1619766900000|2021-04-30 07:15:00|22455.7|22455.7|22457.81|22457.81|22458.13|22458.13|22455.7|22455.7|0
1619766910000|2021-04-30 07:15:10|22457.69|22457.69|22457.04|22457.04|22457.77|22457.77|22457.04|22457.04|0
1619766920000|2021-04-30 07:15:20|22456.91|22456.91|22457.29|22457.29|22457.8|22457.8|22456.91|22456.91|0
1619766930000|2021-04-30 07:15:30|22457.23|22457.23|22456.73|22456.73|22457.87|22457.87|22456.48|22456.48|0
1619766940000|2021-04-30 07:15:40|22456.63|22456.63|22457.54|22457.54|22457.57|22457.57|22456.47|22456.47|0
1619766950000|2021-04-30 07:15:50|22457.41|22457.41|22455.87|22455.87|22457.45|22457.45|22455.18|22455.18|0
1619766960000|2021-04-30 07:16:00|22455.96|22455.96|22456.08|22456.08|22456.78|22456.78|22455.83|22455.83|0
1619766970000|2021-04-30 07:16:10|22456.01|22456.01|22454.3|22454.3|22456.24|22456.24|22454.3|22454.3|0
1619766980000|2021-04-30 07:16:20|22454.39|22454.39|22451.77|22451.77|22454.39|22454.39|22451.72|22451.72|0
1619766990000|2021-04-30 07:16:30|22451.59|22451.59|22448.79|22448.79|22451.59|22451.59|22448.79|22448.79|0
1619767000000|2021-04-30 07:16:40|22448.87|22448.87|22447.88|22447.88|22448.87|22448.87|22447.67|22447.67|0
1619767010000|2021-04-30 07:16:50|22447.9|22447.9|22448.62|22448.62|22448.62|22448.62|22447.9|22447.9|0
1619767020000|2021-04-30 07:17:00|22448.68|22448.68|22448.48|22448.48|22448.92|22448.92|22448.37|22448.37|0
1619767030000|2021-04-30 07:17:10|22449.22|22449.22|22447.35|22447.35|22449.22|22449.22|22447.35|22447.35|0
1619767040000|2021-04-30 07:17:20|22447.21|22447.21|22446|22446|22447.44|22447.44|22446|22446|0
1619767050000|2021-04-30 07:17:30|22445.85|22445.85|22445.2|22445.2|22446.04|22446.04|22445.2|22445.2|0
1619767060000|2021-04-30 07:17:40|22445.18|22445.18|22444.65|22444.65|22445.27|22445.27|22444.65|22444.65|0
1619767070000|2021-04-30 07:17:50|22444.58|22444.58|22444.59|22444.59|22444.68|22444.68|22444.51|22444.51|0
1619767080000|2021-04-30 07:18:00|22444.4|22444.4|22444.44|22444.44|22444.46|22444.46|22443.46|22443.46|0
1619767090000|2021-04-30 07:18:10|22444.69|22444.69|22443.92|22443.92|22444.69|22444.69|22443.61|22443.61|0
1619767100000|2021-04-30 07:18:20|22444.04|22444.04|22443.39|22443.39|22444.35|22444.35|22443.34|22443.34|0
1619767110000|2021-04-30 07:18:30|22443.46|22443.46|22443.91|22443.91|22443.96|22443.96|22443.18|22443.18|0
1619767120000|2021-04-30 07:18:40|22444.01|22444.01|22444.4|22444.4|22445.36|22445.36|22443.25|22443.25|0
1619767130000|2021-04-30 07:18:50|22444.47|22444.47|22444.27|22444.27|22444.72|22444.72|22444.25|22444.25|0
1619767140000|2021-04-30 07:19:00|22444.42|22444.42|22444.63|22444.63|22444.89|22444.89|22444.12|22444.12|0
1619767150000|2021-04-30 07:19:10|22444.68|22444.68|22444.93|22444.93|22444.93|22444.93|22444.57|22444.57|0
1619767160000|2021-04-30 07:19:20|22444.87|22444.87|22445.2|22445.2|22445.81|22445.81|22444.87|22444.87|0
1619767170000|2021-04-30 07:19:30|22445.22|22445.22|22444.69|22444.69|22445.22|22445.22|22444.64|22444.64|0
1619767180000|2021-04-30 07:19:40|22444.75|22444.75|22444.62|22444.62|22445.01|22445.01|22444.53|22444.53|0
1619767190000|2021-04-30 07:19:50|22444.71|22444.71|22444.86|22444.86|22445.57|22445.57|22444.57|22444.57|0
1619767200000|2021-04-30 07:20:00|22444.74|22444.74|22443.93|22443.93|22444.82|22444.82|22443.93|22443.93|0
1619767210000|2021-04-30 07:20:10|22443.88|22443.88|22442.56|22442.56|22443.88|22443.88|22442.4|22442.4|0
1619767220000|2021-04-30 07:20:20|22442.81|22442.81|22442.87|22442.87|22443.08|22443.08|22442.36|22442.36|0
1619767230000|2021-04-30 07:20:30|22442.73|22442.73|22442.66|22442.66|22442.78|22442.78|22441.98|22441.98|0
1619767240000|2021-04-30 07:20:40|22442.56|22442.56|22442.15|22442.15|22442.56|22442.56|22441.93|22441.93|0
1619767250000|2021-04-30 07:20:50|22441.63|22441.63|22442.04|22442.04|22442.4|22442.4|22441.63|22441.63|0
1619767260000|2021-04-30 07:21:00|22441.88|22441.88|22441.65|22441.65|22441.95|22441.95|22441.21|22441.21|0
1619767270000|2021-04-30 07:21:10|22441.58|22441.58|22441.72|22441.72|22441.8|22441.8|22441.58|22441.58|0
1619767280000|2021-04-30 07:21:20|22441.79|22441.79|22441.58|22441.58|22441.85|22441.85|22441.58|22441.58|0
1619767290000|2021-04-30 07:21:30|22441.7|22441.7|22442.08|22442.08|22442.08|22442.08|22441.63|22441.63|0
1619767300000|2021-04-30 07:21:40|22442.05|22442.05|22442.19|22442.19|22442.19|22442.19|22442.05|22442.05|0
1619767310000|2021-04-30 07:21:50|22442.23|22442.23|22442.42|22442.42|22442.42|22442.42|22442.15|22442.15|0
1619767320000|2021-04-30 07:22:00|22442.49|22442.49|22445.27|22445.27|22445.27|22445.27|22442.49|22442.49|0
1619767330000|2021-04-30 07:22:10|22445.01|22445.01|22444.33|22444.33|22445.22|22445.22|22444.33|22444.33|0
1619767340000|2021-04-30 07:22:20|22444.27|22444.27|22444.41|22444.41|22444.41|22444.41|22444.13|22444.13|0
1619767350000|2021-04-30 07:22:30|22444.36|22444.36|22445.62|22445.62|22445.62|22445.62|22444.15|22444.15|0
1619767360000|2021-04-30 07:22:40|22445.79|22445.79|22447.45|22447.45|22447.45|22447.45|22445.79|22445.79|0
1619767370000|2021-04-30 07:22:50|22447.52|22447.52|22447.95|22447.95|22448.07|22448.07|22447.52|22447.52|0
1619767380000|2021-04-30 07:23:00|22448.1|22448.1|22448.48|22448.48|22448.48|22448.48|22447.7|22447.7|0
1619767390000|2021-04-30 07:23:10|22448.42|22448.42|22448.53|22448.53|22448.81|22448.81|22448.42|22448.42|0
1619767400000|2021-04-30 07:23:20|22448.77|22448.77|22449.27|22449.27|22449.48|22449.48|22448.77|22448.77|0
1619767410000|2021-04-30 07:23:30|22449.13|22449.13|22449.56|22449.56|22449.64|22449.64|22449.13|22449.13|0
1619767420000|2021-04-30 07:23:40|22449.49|22449.49|22450.33|22450.33|22450.38|22450.38|22449.38|22449.38|0
1619767430000|2021-04-30 07:23:50|22450.26|22450.26|22450.76|22450.76|22450.97|22450.97|22450.26|22450.26|0
1619767440000|2021-04-30 07:24:00|22450.95|22450.95|22450.73|22450.73|22450.99|22450.99|22450.64|22450.64|0
1619767450000|2021-04-30 07:24:10|22450.77|22450.77|22451.11|22451.11|22451.79|22451.79|22450.77|22450.77|0
1619767460000|2021-04-30 07:24:20|22451.19|22451.19|22451.59|22451.59|22451.59|22451.59|22451.19|22451.19|0
1619767470000|2021-04-30 07:24:30|22451.72|22451.72|22451.81|22451.81|22451.81|22451.81|22451.08|22451.08|0
1619767480000|2021-04-30 07:24:40|22452.23|22452.23|22452.75|22452.75|22452.81|22452.81|22451.97|22451.97|0
1619767490000|2021-04-30 07:24:50|22452.92|22452.92|22453.63|22453.63|22453.63|22453.63|22452.92|22452.92|0
1619767500000|2021-04-30 07:25:00|22453.66|22453.66|22454.89|22454.89|22455.05|22455.05|22453.66|22453.66|0
1619767510000|2021-04-30 07:25:10|22455.29|22455.29|22455.12|22455.12|22455.78|22455.78|22455.12|22455.12|0
1619767520000|2021-04-30 07:25:20|22454.98|22454.98|22455.04|22455.04|22455.19|22455.19|22454.88|22454.88|0
1619767530000|2021-04-30 07:25:30|22455.36|22455.36|22456.29|22456.29|22456.29|22456.29|22455.36|22455.36|0
1619767540000|2021-04-30 07:25:40|22456.6|22456.6|22456.59|22456.59|22457.17|22457.17|22456.59|22456.59|0
1619767550000|2021-04-30 07:25:50|22456.49|22456.49|22456.2|22456.2|22456.55|22456.55|22456.05|22456.05|0
1619767560000|2021-04-30 07:26:00|22456.24|22456.24|22456.76|22456.76|22456.86|22456.86|22456.09|22456.09|0
1619767570000|2021-04-30 07:26:10|22456.83|22456.83|22456.41|22456.41|22456.94|22456.94|22456.38|22456.38|0
1619767580000|2021-04-30 07:26:20|22456.44|22456.44|22455.46|22455.46|22456.44|22456.44|22455.25|22455.25|0
1619767590000|2021-04-30 07:26:30|22455.71|22455.71|22456.17|22456.17|22456.37|22456.37|22455.71|22455.71|0
1619767600000|2021-04-30 07:26:40|22456.05|22456.05|22456.87|22456.87|22456.87|22456.87|22456.05|22456.05|0
1619767610000|2021-04-30 07:26:50|22456.66|22456.66|22456.64|22456.64|22457.25|22457.25|22456.63|22456.63|0
1619767620000|2021-04-30 07:27:00|22456.26|22456.26|22455.68|22455.68|22456.26|22456.26|22455.62|22455.62|0
1619767630000|2021-04-30 07:27:10|22455.63|22455.63|22455.19|22455.19|22455.82|22455.82|22454.81|22454.81|0
1619767640000|2021-04-30 07:27:20|22455.43|22455.43|22455.38|22455.38|22455.59|22455.59|22455.33|22455.33|0
1619767650000|2021-04-30 07:27:30|22455.07|22455.07|22455.6|22455.6|22455.6|22455.6|22454.84|22454.84|0
1619767660000|2021-04-30 07:27:40|22455.63|22455.63|22456.35|22456.35|22456.35|22456.35|22455.63|22455.63|0
1619767670000|2021-04-30 07:27:50|22456.29|22456.29|22456.47|22456.47|22456.85|22456.85|22456.29|22456.29|0
1619767680000|2021-04-30 07:28:00|22456.42|22456.42|22455.88|22455.88|22456.43|22456.43|22455.88|22455.88|0
1619767690000|2021-04-30 07:28:10|22455.95|22455.95|22455.99|22455.99|22456.14|22456.14|22455.8|22455.8|0
1619767700000|2021-04-30 07:28:20|22455.91|22455.91|22456.27|22456.27|22456.31|22456.31|22455.88|22455.88|0
1619767710000|2021-04-30 07:28:30|22456.23|22456.23|22455.79|22455.79|22456.23|22456.23|22455.79|22455.79|0
1619767720000|2021-04-30 07:28:40|22455.64|22455.64|22455.5|22455.5|22455.64|22455.64|22455.12|22455.12|0
1619767730000|2021-04-30 07:28:50|22455.15|22455.15|22455.19|22455.19|22455.56|22455.56|22455.15|22455.15|0
1619767740000|2021-04-30 07:29:00|22455.5|22455.5|22455.29|22455.29|22455.5|22455.5|22454.94|22454.94|0
1619767750000|2021-04-30 07:29:10|22455.13|22455.13|22455.55|22455.55|22455.55|22455.55|22455.12|22455.12|0
1619767760000|2021-04-30 07:29:20|22455.51|22455.51|22455.29|22455.29|22455.55|22455.55|22455.29|22455.29|0
1619767770000|2021-04-30 07:29:30|22454.95|22454.95|22455|22455|22455.14|22455.14|22454.88|22454.88|0
1619767780000|2021-04-30 07:29:40|22454.76|22454.76|22454.79|22454.79|22454.91|22454.91|22454.73|22454.73|0
1619767790000|2021-04-30 07:29:50|22454.85|22454.85|22452.6|22452.6|22454.85|22454.85|22452.44|22452.44|0
1619767800000|2021-04-30 07:30:00|22452.29|22452.29|22451.27|22451.27|22452.36|22452.36|22451.27|22451.27|0
1619767810000|2021-04-30 07:30:10|22451.38|22451.38|22451.53|22451.53|22451.77|22451.77|22450.78|22450.78|0
1619767820000|2021-04-30 07:30:20|22451.42|22451.42|22451.51|22451.51|22451.65|22451.65|22451|22451|0
1619767830000|2021-04-30 07:30:30|22451.3|22451.3|22453.06|22453.06|22453.06|22453.06|22451.3|22451.3|0
1619767840000|2021-04-30 07:30:40|22452.96|22452.96|22452.88|22452.88|22453.32|22453.32|22452.77|22452.77|0
1619767850000|2021-04-30 07:30:50|22452.79|22452.79|22452.84|22452.84|22452.97|22452.97|22452.76|22452.76|0
1619767860000|2021-04-30 07:31:00|22452.77|22452.77|22452.42|22452.42|22452.77|22452.77|22452.27|22452.27|0
1619767870000|2021-04-30 07:31:10|22452.75|22452.75|22453.08|22453.08|22453.31|22453.31|22452.68|22452.68|0
1619767880000|2021-04-30 07:31:20|22453.23|22453.23|22452.92|22452.92|22453.29|22453.29|22452.77|22452.77|0
1619767890000|2021-04-30 07:31:30|22453.12|22453.12|22453.23|22453.23|22453.54|22453.54|22452.96|22452.96|0
1619767900000|2021-04-30 07:31:40|22453.16|22453.16|22453.19|22453.19|22453.26|22453.26|22452.9|22452.9|0
1619767910000|2021-04-30 07:31:50|22453.25|22453.25|22452.7|22452.7|22453.72|22453.72|22452.7|22452.7|0
1619767920000|2021-04-30 07:32:00|22452.61|22452.61|22451.93|22451.93|22452.95|22452.95|22451.46|22451.46|0
1619767930000|2021-04-30 07:32:10|22452|22452|22450.83|22450.83|22452|22452|22449.98|22449.98|0
1619767940000|2021-04-30 07:32:20|22450.81|22450.81|22451.59|22451.59|22451.59|22451.59|22450.61|22450.61|0
1619767950000|2021-04-30 07:32:30|22451.64|22451.64|22451.07|22451.07|22451.64|22451.64|22451.07|22451.07|0
1619767960000|2021-04-30 07:32:40|22450.99|22450.99|22451.32|22451.32|22451.42|22451.42|22450.89|22450.89|0
1619767970000|2021-04-30 07:32:50|22451.19|22451.19|22452.37|22452.37|22452.46|22452.46|22451.19|22451.19|0
1619767980000|2021-04-30 07:33:00|22452.43|22452.43|22453.3|22453.3|22453.3|22453.3|22452.43|22452.43|0
1619767990000|2021-04-30 07:33:10|22453.77|22453.77|22453.02|22453.02|22453.95|22453.95|22453.02|22453.02|0
1619768000000|2021-04-30 07:33:20|22453.1|22453.1|22453.82|22453.82|22453.82|22453.82|22453.04|22453.04|0
1619768010000|2021-04-30 07:33:30|22454.09|22454.09|22454.86|22454.86|22454.86|22454.86|22454.09|22454.09|0
1619768020000|2021-04-30 07:33:40|22454.96|22454.96|22456.02|22456.02|22456.02|22456.02|22454.96|22454.96|0
1619768030000|2021-04-30 07:33:50|22456.08|22456.08|22456.35|22456.35|22456.57|22456.57|22456.02|22456.02|0
1619768040000|2021-04-30 07:34:00|22456.58|22456.58|22456.76|22456.76|22457.07|22457.07|22456.52|22456.52|0
1619768050000|2021-04-30 07:34:10|22456.64|22456.64|22457.06|22457.06|22457.39|22457.39|22456.64|22456.64|0
1619768060000|2021-04-30 07:34:20|22456.95|22456.95|22456.33|22456.33|22456.95|22456.95|22456.19|22456.19|0
1619768070000|2021-04-30 07:34:30|22456.24|22456.24|22456.24|22456.24|22456.45|22456.45|22456.12|22456.12|0
1619768080000|2021-04-30 07:34:40|22456.19|22456.19|22456.38|22456.38|22456.38|22456.38|22456.12|22456.12|0
1619768090000|2021-04-30 07:34:50|22456.52|22456.52|22457.39|22457.39|22457.39|22457.39|22456.17|22456.17|0
1619768100000|2021-04-30 07:35:00|22457.28|22457.28|22459.19|22459.19|22459.26|22459.26|22457.17|22457.17|0
1619768110000|2021-04-30 07:35:10|22459.22|22459.22|22458.42|22458.42|22459.31|22459.31|22458.36|22458.36|0
1619768120000|2021-04-30 07:35:20|22458.35|22458.35|22458.23|22458.23|22458.49|22458.49|22458.13|22458.13|0
1619768130000|2021-04-30 07:35:30|22458.11|22458.11|22458.28|22458.28|22458.28|22458.28|22457.97|22457.97|0
1619768140000|2021-04-30 07:35:40|22458.37|22458.37|22457.38|22457.38|22458.37|22458.37|22457.31|22457.31|0
1619768150000|2021-04-30 07:35:50|22457.35|22457.35|22457.09|22457.09|22457.35|22457.35|22457.08|22457.08|0
1619768160000|2021-04-30 07:36:00|22456.89|22456.89|22456.16|22456.16|22457.02|22457.02|22456.16|22456.16|0
1619768170000|2021-04-30 07:36:10|22456.26|22456.26|22456.99|22456.99|22456.99|22456.99|22456.26|22456.26|0
1619768180000|2021-04-30 07:36:20|22456.87|22456.87|22457.02|22457.02|22457.02|22457.02|22456.82|22456.82|0
1619768190000|2021-04-30 07:36:30|22457.06|22457.06|22457.23|22457.23|22457.23|22457.23|22456.76|22456.76|0
1619768200000|2021-04-30 07:36:40|22457.26|22457.26|22456.39|22456.39|22457.26|22457.26|22456.39|22456.39|0
1619768210000|2021-04-30 07:36:50|22456.25|22456.25|22454.48|22454.48|22456.25|22456.25|22454.39|22454.39|0
1619768220000|2021-04-30 07:37:00|22454.54|22454.54|22454.13|22454.13|22454.76|22454.76|22453.83|22453.83|0
1619768230000|2021-04-30 07:37:10|22454.17|22454.17|22453.94|22453.94|22454.33|22454.33|22453.73|22453.73|0
1619768240000|2021-04-30 07:37:20|22454.05|22454.05|22453.3|22453.3|22454.08|22454.08|22453.3|22453.3|0
1619768250000|2021-04-30 07:37:30|22453.61|22453.61|22453.25|22453.25|22453.61|22453.61|22453.06|22453.06|0
1619768260000|2021-04-30 07:37:40|22453.14|22453.14|22452.88|22452.88|22453.14|22453.14|22452.88|22452.88|0
1619768270000|2021-04-30 07:37:50|22452.8|22452.8|22452.67|22452.67|22452.8|22452.8|22452.61|22452.61|0
1619768280000|2021-04-30 07:38:00|22452.72|22452.72|22451.97|22451.97|22452.84|22452.84|22451.93|22451.93|0
1619768290000|2021-04-30 07:38:10|22452.05|22452.05|22451.32|22451.32|22452.06|22452.06|22451.32|22451.32|0
1619768300000|2021-04-30 07:38:20|22451.2|22451.2|22451.15|22451.15|22451.72|22451.72|22451.15|22451.15|0
1619768310000|2021-04-30 07:38:30|22451.07|22451.07|22448.74|22448.74|22451.19|22451.19|22448.74|22448.74|0
1619768320000|2021-04-30 07:38:40|22448.79|22448.79|22448.31|22448.31|22448.79|22448.79|22448.31|22448.31|0
1619768330000|2021-04-30 07:38:50|22448.24|22448.24|22448.23|22448.23|22448.42|22448.42|22448.18|22448.18|0
1619768340000|2021-04-30 07:39:00|22448.15|22448.15|22448.66|22448.66|22448.97|22448.97|22448.15|22448.15|0
1619768350000|2021-04-30 07:39:10|22448.59|22448.59|22447.04|22447.04|22448.59|22448.59|22447.04|22447.04|0
1619768360000|2021-04-30 07:39:20|22446.99|22446.99|22446.37|22446.37|22446.99|22446.99|22446.37|22446.37|0
1619768370000|2021-04-30 07:39:30|22446.24|22446.24|22446.29|22446.29|22446.66|22446.66|22446.24|22446.24|0
1619768380000|2021-04-30 07:39:40|22446.35|22446.35|22445.94|22445.94|22446.53|22446.53|22445.94|22445.94|0
1619768390000|2021-04-30 07:39:50|22445.76|22445.76|22445.39|22445.39|22445.78|22445.78|22445.33|22445.33|0
1619768400000|2021-04-30 07:40:00|22445.29|22445.29|22444.76|22444.76|22445.42|22445.42|22444.71|22444.71|0
1619768410000|2021-04-30 07:40:10|22444.83|22444.83|22444.87|22444.87|22445.28|22445.28|22444.83|22444.83|0
1619768420000|2021-04-30 07:40:20|22444.94|22444.94|22444.92|22444.92|22444.94|22444.94|22444.8|22444.8|0
1619768430000|2021-04-30 07:40:30|22444.89|22444.89|22445.33|22445.33|22445.33|22445.33|22444.79|22444.79|0
1619768440000|2021-04-30 07:40:40|22445.67|22445.67|22445.82|22445.82|22445.94|22445.94|22445.67|22445.67|0
1619768450000|2021-04-30 07:40:50|22445.92|22445.92|22445.89|22445.89|22445.92|22445.92|22445.41|22445.41|0
1619768460000|2021-04-30 07:41:00|22446.02|22446.02|22446.55|22446.55|22446.56|22446.56|22446.02|22446.02|0
1619768470000|2021-04-30 07:41:10|22446.45|22446.45|22446.75|22446.75|22446.75|22446.75|22446.43|22446.43|0
1619768480000|2021-04-30 07:41:20|22446.87|22446.87|22447|22447|22447.13|22447.13|22446.87|22446.87|0
1619768490000|2021-04-30 07:41:30|22447.04|22447.04|22447.07|22447.07|22447.07|22447.07|22447.04|22447.04|0
1619768500000|2021-04-30 07:41:40|22447.1|22447.1|22447.43|22447.43|22447.47|22447.47|22447.1|22447.1|0
1619768510000|2021-04-30 07:41:50|22447.55|22447.55|22447.42|22447.42|22447.67|22447.67|22447.32|22447.32|0
1619768520000|2021-04-30 07:42:00|22447.54|22447.54|22448.14|22448.14|22448.14|22448.14|22447.54|22447.54|0
1619768530000|2021-04-30 07:42:10|22447.89|22447.89|22448.02|22448.02|22448.57|22448.57|22447.84|22447.84|0
1619768540000|2021-04-30 07:42:20|22448.12|22448.12|22448.16|22448.16|22448.23|22448.23|22447.96|22447.96|0
1619768550000|2021-04-30 07:42:30|22448.05|22448.05|22447.78|22447.78|22448.25|22448.25|22447.56|22447.56|0
1619768560000|2021-04-30 07:42:40|22447.81|22447.81|22447.73|22447.73|22447.9|22447.9|22447.73|22447.73|0
1619768570000|2021-04-30 07:42:50|22447.77|22447.77|22447.71|22447.71|22447.95|22447.95|22447.65|22447.65|0
1619768580000|2021-04-30 07:43:00|22447.8|22447.8|22447.02|22447.02|22447.92|22447.92|22446.93|22446.93|0
1619768590000|2021-04-30 07:43:10|22447.14|22447.14|22446.25|22446.25|22447.29|22447.29|22446.25|22446.25|0
1619768600000|2021-04-30 07:43:20|22446.28|22446.28|22446|22446|22446.37|22446.37|22446|22446|0
1619768610000|2021-04-30 07:43:30|22446.05|22446.05|22446.06|22446.06|22446.12|22446.12|22446|22446|0
1619768620000|2021-04-30 07:43:40|22445.99|22445.99|22445.94|22445.94|22446.16|22446.16|22445.94|22445.94|0
1619768630000|2021-04-30 07:43:50|22446.02|22446.02|22445.39|22445.39|22446.02|22446.02|22445.39|22445.39|0
1619768640000|2021-04-30 07:44:00|22445.7|22445.7|22446.12|22446.12|22446.53|22446.53|22445.64|22445.64|0
1619768650000|2021-04-30 07:44:10|22446.08|22446.08|22445.32|22445.32|22446.08|22446.08|22445.32|22445.32|0
1619768660000|2021-04-30 07:44:20|22445.36|22445.36|22445.18|22445.18|22445.36|22445.36|22445.18|22445.18|0
1619768670000|2021-04-30 07:44:30|22444.91|22444.91|22444.85|22444.85|22445.21|22445.21|22444.85|22444.85|0
1619768680000|2021-04-30 07:44:40|22444.91|22444.91|22444.69|22444.69|22444.91|22444.91|22444.37|22444.37|0
1619768690000|2021-04-30 07:44:50|22444.74|22444.74|22444.32|22444.32|22444.77|22444.77|22444.32|22444.32|0
1619768700000|2021-04-30 07:45:00|22444.44|22444.44|22442.88|22442.88|22444.47|22444.47|22442.88|22442.88|0
1619768710000|2021-04-30 07:45:10|22442.94|22442.94|22441.4|22441.4|22442.94|22442.94|22441.33|22441.33|0
1619768720000|2021-04-30 07:45:20|22441.43|22441.43|22441.69|22441.69|22441.9|22441.9|22441.43|22441.43|0
1619768730000|2021-04-30 07:45:30|22441.8|22441.8|22442.02|22442.02|22442.19|22442.19|22441.72|22441.72|0
1619768740000|2021-04-30 07:45:40|22441.9|22441.9|22441.8|22441.8|22441.93|22441.93|22441.47|22441.47|0
1619768750000|2021-04-30 07:45:50|22441.65|22441.65|22442.06|22442.06|22442.15|22442.15|22441.55|22441.55|0
1619768760000|2021-04-30 07:46:00|22442.11|22442.11|22441.03|22441.03|22442.11|22442.11|22441.03|22441.03|0
1619768770000|2021-04-30 07:46:10|22440.99|22440.99|22440.04|22440.04|22440.99|22440.99|22439.87|22439.87|0
1619768780000|2021-04-30 07:46:20|22440.08|22440.08|22439.8|22439.8|22440.08|22440.08|22439.79|22439.79|0
1619768790000|2021-04-30 07:46:30|22441.1|22441.1|22438.81|22438.81|22441.1|22441.1|22438.57|22438.57|0
1619768800000|2021-04-30 07:46:40|22438.87|22438.87|22438.55|22438.55|22438.87|22438.87|22438.5|22438.5|0
1619768810000|2021-04-30 07:46:50|22438.58|22438.58|22438.51|22438.51|22438.64|22438.64|22438.46|22438.46|0
1619768820000|2021-04-30 07:47:00|22438.36|22438.36|22437.43|22437.43|22438.49|22438.49|22437.16|22437.16|0
1619768830000|2021-04-30 07:47:10|22437.35|22437.35|22436.84|22436.84|22437.35|22437.35|22436.68|22436.68|0
1619768840000|2021-04-30 07:47:20|22436.91|22436.91|22436.59|22436.59|22436.91|22436.91|22436.23|22436.23|0
1619768850000|2021-04-30 07:47:30|22436.61|22436.61|22436.12|22436.12|22436.7|22436.7|22436.12|22436.12|0
1619768860000|2021-04-30 07:47:40|22436.24|22436.24|22437.01|22437.01|22437.01|22437.01|22436.22|22436.22|0
1619768870000|2021-04-30 07:47:50|22437.08|22437.08|22436.75|22436.75|22437.08|22437.08|22436.75|22436.75|0
1619768880000|2021-04-30 07:48:00|22436.85|22436.85|22436.59|22436.59|22436.85|22436.85|22436.59|22436.59|0
1619768890000|2021-04-30 07:48:10|22436.52|22436.52|22437.45|22437.45|22438.2|22438.2|22436.52|22436.52|0
1619768900000|2021-04-30 07:48:20|22437.58|22437.58|22438.17|22438.17|22438.23|22438.23|22437.58|22437.58|0
1619768910000|2021-04-30 07:48:30|22438.12|22438.12|22437.99|22437.99|22438.25|22438.25|22437.98|22437.98|0
1619768920000|2021-04-30 07:48:40|22438.09|22438.09|22438.48|22438.48|22438.48|22438.48|22438.09|22438.09|0
1619768930000|2021-04-30 07:48:50|22438.45|22438.45|22437.87|22437.87|22438.55|22438.55|22437.87|22437.87|0
1619768940000|2021-04-30 07:49:00|22437.67|22437.67|22437.02|22437.02|22437.67|22437.67|22436.82|22436.82|0
1619768950000|2021-04-30 07:49:10|22437.19|22437.19|22437.28|22437.28|22437.59|22437.59|22437.19|22437.19|0
1619768960000|2021-04-30 07:49:20|22437.21|22437.21|22436.98|22436.98|22437.5|22437.5|22436.92|22436.92|0
1619768970000|2021-04-30 07:49:30|22436.92|22436.92|22437.5|22437.5|22437.57|22437.57|22436.92|22436.92|0
1619768980000|2021-04-30 07:49:40|22437.07|22437.07|22436.24|22436.24|22437.17|22437.17|22436.24|22436.24|0
1619768990000|2021-04-30 07:49:50|22436.51|22436.51|22437.92|22437.92|22438.09|22438.09|22436.06|22436.06|0
1619769000000|2021-04-30 07:50:00|22437.52|22437.52|22440.14|22440.14|22440.17|22440.17|22437.39|22437.39|0
1619769010000|2021-04-30 07:50:10|22440.49|22440.49|22440.35|22440.35|22441.02|22441.02|22440.35|22440.35|0
1619769020000|2021-04-30 07:50:20|22440.49|22440.49|22440.17|22440.17|22440.49|22440.49|22440.02|22440.02|0
1619769030000|2021-04-30 07:50:30|22439.82|22439.82|22439.28|22439.28|22439.88|22439.88|22439.28|22439.28|0
1619769040000|2021-04-30 07:50:40|22439.32|22439.32|22438.51|22438.51|22439.46|22439.46|22438.51|22438.51|0
1619769050000|2021-04-30 07:50:50|22438.56|22438.56|22438.97|22438.97|22438.97|22438.97|22438.48|22438.48|0
1619769060000|2021-04-30 07:51:00|22439.03|22439.03|22438.92|22438.92|22439.31|22439.31|22438.27|22438.27|0
1619769070000|2021-04-30 07:51:10|22438.99|22438.99|22439.24|22439.24|22439.36|22439.36|22438.99|22438.99|0
1619769080000|2021-04-30 07:51:20|22439.27|22439.27|22439.42|22439.42|22439.63|22439.63|22439.21|22439.21|0
1619769090000|2021-04-30 07:51:30|22439.5|22439.5|22439.63|22439.63|22439.63|22439.63|22439.07|22439.07|0
1619769100000|2021-04-30 07:51:40|22439.58|22439.58|22439.33|22439.33|22439.67|22439.67|22439.33|22439.33|0
1619769110000|2021-04-30 07:51:50|22439.43|22439.43|22438.84|22438.84|22439.45|22439.45|22438.84|22438.84|0
1619769120000|2021-04-30 07:52:00|22439.13|22439.13|22440.27|22440.27|22440.37|22440.37|22439.13|22439.13|0
1619769130000|2021-04-30 07:52:10|22440.42|22440.42|22439.91|22439.91|22440.42|22440.42|22439.88|22439.88|0
1619769140000|2021-04-30 07:52:20|22439.97|22439.97|22439.82|22439.82|22440.26|22440.26|22439.82|22439.82|0
1619769150000|2021-04-30 07:52:30|22439.72|22439.72|22440.03|22440.03|22440.03|22440.03|22439.61|22439.61|0
1619769160000|2021-04-30 07:52:40|22440.13|22440.13|22439.91|22439.91|22440.16|22440.16|22439.91|22439.91|0
1619769170000|2021-04-30 07:52:50|22440.01|22440.01|22440.02|22440.02|22440.14|22440.14|22439.9|22439.9|0
1619769180000|2021-04-30 07:53:00|22439.98|22439.98|22439.58|22439.58|22439.98|22439.98|22439.46|22439.46|0
1619769190000|2021-04-30 07:53:10|22439.44|22439.44|22439.51|22439.51|22439.66|22439.66|22439.44|22439.44|0
1619769200000|2021-04-30 07:53:20|22439.77|22439.77|22440.12|22440.12|22440.47|22440.47|22439.77|22439.77|0
1619769210000|2021-04-30 07:53:30|22440.18|22440.18|22440.8|22440.8|22440.89|22440.89|22440.13|22440.13|0
1619769220000|2021-04-30 07:53:40|22440.83|22440.83|22441.1|22441.1|22441.31|22441.31|22440.77|22440.77|0
1619769230000|2021-04-30 07:53:50|22441.25|22441.25|22441.94|22441.94|22441.94|22441.94|22441.25|22441.25|0
1619769240000|2021-04-30 07:54:00|22442.03|22442.03|22441.51|22441.51|22442.03|22442.03|22441.32|22441.32|0
1619769250000|2021-04-30 07:54:10|22441.57|22441.57|22441.2|22441.2|22441.6|22441.6|22441.13|22441.13|0
1619769260000|2021-04-30 07:54:20|22441.37|22441.37|22440.99|22440.99|22441.37|22441.37|22440.99|22440.99|0
1619769270000|2021-04-30 07:54:30|22440.93|22440.93|22440.68|22440.68|22440.99|22440.99|22440.68|22440.68|0
1619769280000|2021-04-30 07:54:40|22440.84|22440.84|22440.83|22440.83|22440.95|22440.95|22440.83|22440.83|0
1619769290000|2021-04-30 07:54:50|22440.92|22440.92|22441.09|22441.09|22441.14|22441.14|22440.88|22440.88|0
1619769300000|2021-04-30 07:55:00|22440.79|22440.79|22441.68|22441.68|22441.7|22441.7|22440.79|22440.79|0
1619769310000|2021-04-30 07:55:10|22441.6|22441.6|22441.81|22441.81|22441.85|22441.85|22441.6|22441.6|0
1619769320000|2021-04-30 07:55:20|22441.71|22441.71|22441.72|22441.72|22441.72|22441.72|22441.38|22441.38|0
1619769330000|2021-04-30 07:55:30|22441.53|22441.53|22441.01|22441.01|22441.53|22441.53|22441.01|22441.01|0
1619769340000|2021-04-30 07:55:40|22440.81|22440.81|22439.57|22439.57|22440.81|22440.81|22439.57|22439.57|0
1619769350000|2021-04-30 07:55:50|22439.53|22439.53|22439.53|22439.53|22439.76|22439.76|22439.53|22439.53|0
1619769360000|2021-04-30 07:56:00|22439.5|22439.5|22438.25|22438.25|22439.5|22439.5|22438.25|22438.25|0
1619769370000|2021-04-30 07:56:10|22437.89|22437.89|22437.69|22437.69|22437.89|22437.89|22437.65|22437.65|0
1619769380000|2021-04-30 07:56:20|22437.62|22437.62|22438.23|22438.23|22438.26|22438.26|22437.6|22437.6|0
1619769390000|2021-04-30 07:56:30|22438.3|22438.3|22439.08|22439.08|22439.18|22439.18|22438.3|22438.3|0
1619769400000|2021-04-30 07:56:40|22439|22439|22440.33|22440.33|22440.33|22440.33|22438.84|22438.84|0
1619769410000|2021-04-30 07:56:50|22440.23|22440.23|22440.37|22440.37|22440.65|22440.65|22440.23|22440.23|0
1619769420000|2021-04-30 07:57:00|22440.4|22440.4|22440.66|22440.66|22440.78|22440.78|22440.4|22440.4|0
1619769430000|2021-04-30 07:57:10|22440.82|22440.82|22441.01|22441.01|22441.14|22441.14|22440.82|22440.82|0
1619769440000|2021-04-30 07:57:20|22441.09|22441.09|22441.74|22441.74|22441.95|22441.95|22441.09|22441.09|0
1619769450000|2021-04-30 07:57:30|22441.71|22441.71|22441.63|22441.63|22442.14|22442.14|22441.49|22441.49|0
1619769460000|2021-04-30 07:57:40|22441.57|22441.57|22441.26|22441.26|22441.57|22441.57|22441.12|22441.12|0
1619769470000|2021-04-30 07:57:50|22441.23|22441.23|22441.23|22441.23|22441.29|22441.29|22441.12|22441.12|0
1619769480000|2021-04-30 07:58:00|22441.28|22441.28|22440.25|22440.25|22441.44|22441.44|22440.05|22440.05|0
1619769490000|2021-04-30 07:58:10|22440.33|22440.33|22439.87|22439.87|22440.33|22440.33|22439.87|22439.87|0
1619769500000|2021-04-30 07:58:20|22439.84|22439.84|22438.57|22438.57|22439.84|22439.84|22438.49|22438.49|0
1619769510000|2021-04-30 07:58:30|22438.53|22438.53|22438.46|22438.46|22438.53|22438.53|22438.15|22438.15|0
1619769520000|2021-04-30 07:58:40|22438.4|22438.4|22438.35|22438.35|22438.57|22438.57|22438.17|22438.17|0
1619769530000|2021-04-30 07:58:50|22438.29|22438.29|22438.06|22438.06|22438.54|22438.54|22437.96|22437.96|0
1619769540000|2021-04-30 07:59:00|22438|22438|22438.45|22438.45|22439|22439|22438|22438|0
1619769550000|2021-04-30 07:59:10|22438.47|22438.47|22438.11|22438.11|22438.64|22438.64|22437.96|22437.96|0
1619769560000|2021-04-30 07:59:20|22438.14|22438.14|22437.8|22437.8|22438.14|22438.14|22437.76|22437.76|0
1619769570000|2021-04-30 07:59:30|22437.93|22437.93|22438.53|22438.53|22438.53|22438.53|22437.93|22437.93|0
1619769580000|2021-04-30 07:59:40|22438.95|22438.95|22439.14|22439.14|22439.14|22439.14|22438.85|22438.85|0
1619769590000|2021-04-30 07:59:50|22439.1|22439.1|22440.33|22440.33|22440.37|22440.37|22439.1|22439.1|0
1619769600000|2021-04-30 08:00:00|22440.21|22440.21|22441.08|22441.08|22441.39|22441.39|22440.21|22440.21|0
1619769610000|2021-04-30 08:00:10|22441.18|22441.18|22441.53|22441.53|22441.73|22441.73|22441.05|22441.05|0
1619769620000|2021-04-30 08:00:20|22441.58|22441.58|22441.97|22441.97|22442.01|22442.01|22441.52|22441.52|0
1619769630000|2021-04-30 08:00:30|22442.2|22442.2|22442.21|22442.21|22442.32|22442.32|22442.07|22442.07|0
1619769640000|2021-04-30 08:00:40|22442.31|22442.31|22442.79|22442.79|22442.79|22442.79|22442.31|22442.31|0
1619769650000|2021-04-30 08:00:50|22442.85|22442.85|22442.64|22442.64|22443.11|22443.11|22442.42|22442.42|0
1619769660000|2021-04-30 08:01:00|22442.68|22442.68|22443.22|22443.22|22443.54|22443.54|22442.68|22442.68|0
1619769670000|2021-04-30 08:01:10|22443.14|22443.14|22443.39|22443.39|22443.39|22443.39|22443.14|22443.14|0
1619769680000|2021-04-30 08:01:20|22443.84|22443.84|22444.31|22444.31|22444.5|22444.5|22443.84|22443.84|0
1619769690000|2021-04-30 08:01:30|22444.65|22444.65|22445.07|22445.07|22445.15|22445.15|22444.51|22444.51|0
1619769700000|2021-04-30 08:01:40|22445.02|22445.02|22444.87|22444.87|22445.02|22445.02|22444.48|22444.48|0
1619769710000|2021-04-30 08:01:50|22444.74|22444.74|22444.25|22444.25|22444.74|22444.74|22444.05|22444.05|0
1619769720000|2021-04-30 08:02:00|22444.46|22444.46|22444.04|22444.04|22444.49|22444.49|22443.87|22443.87|0
1619769730000|2021-04-30 08:02:10|22444.11|22444.11|22444.89|22444.89|22445.01|22445.01|22444.11|22444.11|0
1619769740000|2021-04-30 08:02:20|22445.1|22445.1|22444.8|22444.8|22445.1|22445.1|22444.68|22444.68|0
1619769750000|2021-04-30 08:02:30|22444.74|22444.74|22445.08|22445.08|22445.25|22445.25|22444.74|22444.74|0
1619769760000|2021-04-30 08:02:40|22444.9|22444.9|22445.36|22445.36|22445.36|22445.36|22444.9|22444.9|0
1619769770000|2021-04-30 08:02:50|22445.44|22445.44|22446.67|22446.67|22446.67|22446.67|22445.44|22445.44|0
1619769780000|2021-04-30 08:03:00|22446.69|22446.69|22447.46|22447.46|22447.64|22447.64|22446.66|22446.66|0
1619769790000|2021-04-30 08:03:10|22447.51|22447.51|22447.76|22447.76|22447.76|22447.76|22447.37|22447.37|0
1619769800000|2021-04-30 08:03:20|22447.61|22447.61|22446.71|22446.71|22447.61|22447.61|22446.58|22446.58|0
1619769810000|2021-04-30 08:03:30|22446.64|22446.64|22447.22|22447.22|22447.45|22447.45|22446.64|22446.64|0
1619769820000|2021-04-30 08:03:40|22447.28|22447.28|22446.98|22446.98|22447.37|22447.37|22446.98|22446.98|0
1619769830000|2021-04-30 08:03:50|22447.01|22447.01|22446.9|22446.9|22447.08|22447.08|22446.82|22446.82|0
1619769840000|2021-04-30 08:04:00|22446.79|22446.79|22446.91|22446.91|22446.91|22446.91|22446.52|22446.52|0
1619769850000|2021-04-30 08:04:10|22446.9|22446.9|22446.53|22446.53|22446.9|22446.9|22446.47|22446.47|0
1619769860000|2021-04-30 08:04:20|22446.67|22446.67|22446.81|22446.81|22446.84|22446.84|22446.58|22446.58|0
1619769870000|2021-04-30 08:04:30|22446.98|22446.98|22447.09|22447.09|22447.09|22447.09|22446.4|22446.4|0
1619769880000|2021-04-30 08:04:40|22447.15|22447.15|22447.49|22447.49|22447.69|22447.69|22446.93|22446.93|0
1619769890000|2021-04-30 08:04:50|22447.54|22447.54|22447.65|22447.65|22447.88|22447.88|22447.47|22447.47|0
1619769900000|2021-04-30 08:05:00|22447.86|22447.86|22447.52|22447.52|22448.01|22448.01|22447.46|22447.46|0
1619769910000|2021-04-30 08:05:10|22447.42|22447.42|22448.27|22448.27|22448.42|22448.42|22447.42|22447.42|0
1619769920000|2021-04-30 08:05:20|22448.23|22448.23|22448.23|22448.23|22448.51|22448.51|22448.22|22448.22|0
1619769930000|2021-04-30 08:05:30|22448.12|22448.12|22447.95|22447.95|22448.19|22448.19|22447.88|22447.88|0
1619769940000|2021-04-30 08:05:40|22447.76|22447.76|22447.87|22447.87|22448.05|22448.05|22447.65|22447.65|0
1619769950000|2021-04-30 08:05:50|22448.01|22448.01|22448.34|22448.34|22448.34|22448.34|22447.96|22447.96|0
1619769960000|2021-04-30 08:06:00|22448.61|22448.61|22449.09|22449.09|22449.29|22449.29|22448.41|22448.41|0
1619769970000|2021-04-30 08:06:10|22449.03|22449.03|22449.07|22449.07|22449.21|22449.21|22449.01|22449.01|0
1619769980000|2021-04-30 08:06:20|22449.13|22449.13|22449.17|22449.17|22449.27|22449.27|22449.01|22449.01|0
1619769990000|2021-04-30 08:06:30|22449.23|22449.23|22449.05|22449.05|22449.23|22449.23|22449.05|22449.05|0
1619770000000|2021-04-30 08:06:40|22449.03|22449.03|22448.3|22448.3|22449.03|22449.03|22448.12|22448.12|0
1619770010000|2021-04-30 08:06:50|22448.23|22448.23|22448.37|22448.37|22448.42|22448.42|22448.17|22448.17|0
1619770020000|2021-04-30 08:07:00|22448.48|22448.48|22448.65|22448.65|22448.65|22448.65|22448.27|22448.27|0
1619770030000|2021-04-30 08:07:10|22448.62|22448.62|22448.78|22448.78|22448.79|22448.79|22448.52|22448.52|0
1619770040000|2021-04-30 08:07:20|22448.8|22448.8|22448.81|22448.81|22448.82|22448.82|22448.72|22448.72|0
1619770050000|2021-04-30 08:07:30|22448.74|22448.74|22448.8|22448.8|22448.88|22448.88|22448.65|22448.65|0
1619770060000|2021-04-30 08:07:40|22448.75|22448.75|22447.73|22447.73|22448.75|22448.75|22447.5|22447.5|0
1619770070000|2021-04-30 08:07:50|22447.69|22447.69|22447.29|22447.29|22447.69|22447.69|22447.29|22447.29|0
1619770080000|2021-04-30 08:08:00|22447.42|22447.42|22446.61|22446.61|22447.42|22447.42|22446.58|22446.58|0
1619770090000|2021-04-30 08:08:10|22446.65|22446.65|22446.35|22446.35|22446.65|22446.65|22446.24|22446.24|0
1619770100000|2021-04-30 08:08:20|22446.52|22446.52|22446.52|22446.52|22446.91|22446.91|22446.46|22446.46|0
1619770110000|2021-04-30 08:08:30|22446.4|22446.4|22445.53|22445.53|22446.4|22446.4|22445.51|22445.51|0
1619770120000|2021-04-30 08:08:40|22445.6|22445.6|22445.97|22445.97|22446|22446|22445.53|22445.53|0
1619770130000|2021-04-30 08:08:50|22445.85|22445.85|22445.62|22445.62|22445.85|22445.85|22445.52|22445.52|0
1619770140000|2021-04-30 08:09:00|22445.55|22445.55|22445.16|22445.16|22445.85|22445.85|22445.16|22445.16|0
1619770150000|2021-04-30 08:09:10|22445.04|22445.04|22445.09|22445.09|22445.1|22445.1|22445|22445|0
1619770160000|2021-04-30 08:09:20|22445.01|22445.01|22444.68|22444.68|22445.01|22445.01|22444.47|22444.47|0
1619770170000|2021-04-30 08:09:30|22444.4|22444.4|22444.54|22444.54|22444.67|22444.67|22444.27|22444.27|0
1619770180000|2021-04-30 08:09:40|22444.47|22444.47|22444.41|22444.41|22444.67|22444.67|22444.41|22444.41|0
1619770190000|2021-04-30 08:09:50|22444.44|22444.44|22443.1|22443.1|22444.44|22444.44|22443.1|22443.1|0
1619770200000|2021-04-30 08:10:00|22443.17|22443.17|22441.65|22441.65|22443.17|22443.17|22441.65|22441.65|0
1619770210000|2021-04-30 08:10:10|22441.57|22441.57|22440.82|22440.82|22441.57|22441.57|22440.82|22440.82|0
1619770220000|2021-04-30 08:10:20|22440.78|22440.78|22441.18|22441.18|22441.18|22441.18|22440.78|22440.78|0
1619770230000|2021-04-30 08:10:30|22441.08|22441.08|22440.73|22440.73|22441.11|22441.11|22440.73|22440.73|0
1619770240000|2021-04-30 08:10:40|22440.66|22440.66|22440.46|22440.46|22440.66|22440.66|22440.29|22440.29|0
1619770250000|2021-04-30 08:10:50|22440.36|22440.36|22439.31|22439.31|22440.44|22440.44|22439.31|22439.31|0
1619770260000|2021-04-30 08:11:00|22439.23|22439.23|22438.39|22438.39|22439.27|22439.27|22438.39|22438.39|0
1619770270000|2021-04-30 08:11:10|22438.28|22438.28|22437.84|22437.84|22438.28|22438.28|22437.77|22437.77|0
1619770280000|2021-04-30 08:11:20|22437.42|22437.42|22437.01|22437.01|22437.42|22437.42|22436.82|22436.82|0
1619770290000|2021-04-30 08:11:30|22436.74|22436.74|22436.74|22436.74|22436.93|22436.93|22436.74|22436.74|0
1619770300000|2021-04-30 08:11:40|22436.79|22436.79|22436.53|22436.53|22436.79|22436.79|22436.53|22436.53|0
1619770310000|2021-04-30 08:11:50|22436.6|22436.6|22436.66|22436.66|22436.97|22436.97|22436.59|22436.59|0
1619770320000|2021-04-30 08:12:00|22436.72|22436.72|22436.82|22436.82|22437.28|22437.28|22436.69|22436.69|0
1619770330000|2021-04-30 08:12:10|22436.62|22436.62|22436.16|22436.16|22436.8|22436.8|22436.13|22436.13|0
1619770340000|2021-04-30 08:12:20|22436.13|22436.13|22435.81|22435.81|22436.2|22436.2|22435.78|22435.78|0
1619770350000|2021-04-30 08:12:30|22435.92|22435.92|22435.87|22435.87|22435.93|22435.93|22435.82|22435.82|0
1619770360000|2021-04-30 08:12:40|22435.72|22435.72|22435.45|22435.45|22435.75|22435.75|22434.99|22434.99|0
1619770370000|2021-04-30 08:12:50|22435.37|22435.37|22435.33|22435.33|22435.41|22435.41|22435.15|22435.15|0
1619770380000|2021-04-30 08:13:00|22435.35|22435.35|22436.02|22436.02|22436.02|22436.02|22435.35|22435.35|0
1619770390000|2021-04-30 08:13:10|22436.08|22436.08|22436.11|22436.11|22436.18|22436.18|22435.92|22435.92|0
1619770400000|2021-04-30 08:13:20|22436.07|22436.07|22434.55|22434.55|22436.13|22436.13|22434.53|22434.53|0
1619770410000|2021-04-30 08:13:30|22434.44|22434.44|22434.63|22434.63|22434.77|22434.77|22434.44|22434.44|0
1619770420000|2021-04-30 08:13:40|22434.47|22434.47|22434.44|22434.44|22434.57|22434.57|22434.19|22434.19|0
1619770430000|2021-04-30 08:13:50|22434.24|22434.24|22434.17|22434.17|22434.24|22434.24|22434.15|22434.15|0
1619770440000|2021-04-30 08:14:00|22434.28|22434.28|22434.88|22434.88|22434.91|22434.91|22434.28|22434.28|0
1619770450000|2021-04-30 08:14:10|22434.81|22434.81|22434.13|22434.13|22434.81|22434.81|22434.13|22434.13|0
1619770460000|2021-04-30 08:14:20|22434.17|22434.17|22434.09|22434.09|22434.49|22434.49|22434.09|22434.09|0
1619770470000|2021-04-30 08:14:30|22434.06|22434.06|22433.93|22433.93|22434.13|22434.13|22433.93|22433.93|0
1619770480000|2021-04-30 08:14:40|22434.05|22434.05|22434.5|22434.5|22434.57|22434.57|22434.05|22434.05|0
1619770490000|2021-04-30 08:14:50|22434.58|22434.58|22434.78|22434.78|22434.83|22434.83|22434.58|22434.58|0
1619770500000|2021-04-30 08:15:00|22434.71|22434.71|22433.97|22433.97|22434.71|22434.71|22433.71|22433.71|0
1619770510000|2021-04-30 08:15:10|22434.07|22434.07|22434.19|22434.19|22434.49|22434.49|22434.07|22434.07|0
1619770520000|2021-04-30 08:15:20|22434.22|22434.22|22433.77|22433.77|22434.22|22434.22|22433.77|22433.77|0
1619770530000|2021-04-30 08:15:30|22433.81|22433.81|22434.35|22434.35|22434.39|22434.39|22433.81|22433.81|0
1619770540000|2021-04-30 08:15:40|22434.62|22434.62|22434.05|22434.05|22434.62|22434.62|22434.05|22434.05|0
1619770550000|2021-04-30 08:15:50|22434.08|22434.08|22433.9|22433.9|22434.15|22434.15|22433.9|22433.9|0
1619770560000|2021-04-30 08:16:00|22433.84|22433.84|22434.16|22434.16|22434.16|22434.16|22433.54|22433.54|0
1619770570000|2021-04-30 08:16:10|22434.22|22434.22|22433.98|22433.98|22434.31|22434.31|22433.98|22433.98|0
1619770580000|2021-04-30 08:16:20|22433.87|22433.87|22433.67|22433.67|22434.06|22434.06|22433.67|22433.67|0
1619770590000|2021-04-30 08:16:30|22433.73|22433.73|22433.01|22433.01|22433.79|22433.79|22433.01|22433.01|0
1619770600000|2021-04-30 08:16:40|22432.96|22432.96|22432.32|22432.32|22433.28|22433.28|22432.32|22432.32|0
1619770610000|2021-04-30 08:16:50|22432.07|22432.07|22431.82|22431.82|22432.07|22432.07|22431.73|22431.73|0
1619770620000|2021-04-30 08:17:00|22431.88|22431.88|22432.87|22432.87|22432.87|22432.87|22431.77|22431.77|0
1619770630000|2021-04-30 08:17:10|22432.94|22432.94|22433.75|22433.75|22433.75|22433.75|22432.71|22432.71|0
1619770640000|2021-04-30 08:17:20|22433.69|22433.69|22433.61|22433.61|22433.71|22433.71|22433.51|22433.51|0
1619770650000|2021-04-30 08:17:30|22433.51|22433.51|22433.62|22433.62|22433.94|22433.94|22433.31|22433.31|0
1619770660000|2021-04-30 08:17:40|22433.53|22433.53|22433.21|22433.21|22433.54|22433.54|22433.21|22433.21|0
1619770670000|2021-04-30 08:17:50|22433.41|22433.41|22433.45|22433.45|22433.47|22433.47|22433.18|22433.18|0
1619770680000|2021-04-30 08:18:00|22433.52|22433.52|22433.14|22433.14|22433.52|22433.52|22433.05|22433.05|0
1619770690000|2021-04-30 08:18:10|22432.94|22432.94|22432.05|22432.05|22432.94|22432.94|22431.76|22431.76|0
1619770700000|2021-04-30 08:18:20|22431.57|22431.57|22430.67|22430.67|22431.57|22431.57|22430.61|22430.61|0
1619770710000|2021-04-30 08:18:30|22430.64|22430.64|22430.57|22430.57|22430.64|22430.64|22430.16|22430.16|0
1619770720000|2021-04-30 08:18:40|22430.7|22430.7|22430.4|22430.4|22430.76|22430.76|22430.26|22430.26|0
1619770730000|2021-04-30 08:18:50|22430.33|22430.33|22430.39|22430.39|22430.49|22430.49|22430.18|22430.18|0
1619770740000|2021-04-30 08:19:00|22430.49|22430.49|22429.63|22429.63|22430.49|22430.49|22429.63|22429.63|0
1619770750000|2021-04-30 08:19:10|22429.52|22429.52|22429.14|22429.14|22429.64|22429.64|22429.14|22429.14|0
1619770760000|2021-04-30 08:19:20|22428.97|22428.97|22429.02|22429.02|22429.14|22429.14|22428.97|22428.97|0
1619770770000|2021-04-30 08:19:30|22429.07|22429.07|22429.45|22429.45|22429.45|22429.45|22428.9|22428.9|0
1619770780000|2021-04-30 08:19:40|22429.5|22429.5|22428.97|22428.97|22429.54|22429.54|22428.97|22428.97|0
1619770790000|2021-04-30 08:19:50|22429.15|22429.15|22429.5|22429.5|22429.5|22429.5|22429.15|22429.15|0
1619770800000|2021-04-30 08:20:00|22429.41|22429.41|22429.49|22429.49|22429.64|22429.64|22429.33|22429.33|0
1619770810000|2021-04-30 08:20:10|22429.55|22429.55|22431.49|22431.49|22431.58|22431.58|22429.51|22429.51|0
1619770820000|2021-04-30 08:20:20|22431.36|22431.36|22431.6|22431.6|22431.68|22431.68|22431.36|22431.36|0
1619770830000|2021-04-30 08:20:30|22431.57|22431.57|22431.46|22431.46|22431.57|22431.57|22431.37|22431.37|0
1619770840000|2021-04-30 08:20:40|22431.56|22431.56|22431.43|22431.43|22431.56|22431.56|22431.43|22431.43|0
1619770850000|2021-04-30 08:20:50|22431.29|22431.29|22431.1|22431.1|22431.29|22431.29|22431.03|22431.03|0
1619770860000|2021-04-30 08:21:00|22431.03|22431.03|22431.1|22431.1|22431.15|22431.15|22430.86|22430.86|0
1619770870000|2021-04-30 08:21:10|22430.76|22430.76|22430.47|22430.47|22430.76|22430.76|22430.47|22430.47|0
1619770880000|2021-04-30 08:21:20|22430.25|22430.25|22430.61|22430.61|22430.61|22430.61|22430.25|22430.25|0
1619770890000|2021-04-30 08:21:30|22430.55|22430.55|22430.21|22430.21|22430.58|22430.58|22430.21|22430.21|0
1619770900000|2021-04-30 08:21:40|22430.42|22430.42|22430.03|22430.03|22430.46|22430.46|22430.03|22430.03|0
1619770910000|2021-04-30 08:21:50|22429.83|22429.83|22429.29|22429.29|22429.83|22429.83|22429.29|22429.29|0
1619770920000|2021-04-30 08:22:00|22429.21|22429.21|22428.6|22428.6|22429.29|22429.29|22428.6|22428.6|0
1619770930000|2021-04-30 08:22:10|22428.48|22428.48|22428.15|22428.15|22428.48|22428.48|22428.14|22428.14|0
1619770940000|2021-04-30 08:22:20|22428.18|22428.18|22428.06|22428.06|22428.29|22428.29|22427.95|22427.95|0
1619770950000|2021-04-30 08:22:30|22427.96|22427.96|22427.88|22427.88|22428.23|22428.23|22427.72|22427.72|0
1619770960000|2021-04-30 08:22:40|22427.85|22427.85|22427.85|22427.85|22427.97|22427.97|22427.85|22427.85|0
1619770970000|2021-04-30 08:22:50|22427.71|22427.71|22428.42|22428.42|22428.69|22428.69|22427.71|22427.71|0
1619770980000|2021-04-30 08:23:00|22428.33|22428.33|22428.25|22428.25|22428.33|22428.33|22428.04|22428.04|0
1619770990000|2021-04-30 08:23:10|22428.27|22428.27|22428.85|22428.85|22429.18|22429.18|22428.27|22428.27|0
1619771000000|2021-04-30 08:23:20|22428.81|22428.81|22428.91|22428.91|22428.99|22428.99|22428.73|22428.73|0
1619771010000|2021-04-30 08:23:30|22429.01|22429.01|22428.62|22428.62|22429.07|22429.07|22428.62|22428.62|0
1619771020000|2021-04-30 08:23:40|22428.55|22428.55|22426.81|22426.81|22428.63|22428.63|22426.59|22426.59|0
1619771030000|2021-04-30 08:23:50|22426.84|22426.84|22426.42|22426.42|22426.84|22426.84|22426.25|22426.25|0
1619771040000|2021-04-30 08:24:00|22426.37|22426.37|22427.48|22427.48|22427.48|22427.48|22426.37|22426.37|0
1619771050000|2021-04-30 08:24:10|22427.7|22427.7|22427.79|22427.79|22427.97|22427.97|22427.69|22427.69|0
1619771060000|2021-04-30 08:24:20|22427.86|22427.86|22428.55|22428.55|22428.55|22428.55|22427.86|22427.86|0
1619771070000|2021-04-30 08:24:30|22428.51|22428.51|22428.39|22428.39|22428.75|22428.75|22428.35|22428.35|0
1619771080000|2021-04-30 08:24:40|22428.31|22428.31|22427.98|22427.98|22428.34|22428.34|22427.94|22427.94|0
1619771090000|2021-04-30 08:24:50|22427.9|22427.9|22428.72|22428.72|22428.72|22428.72|22427.83|22427.83|0
1619771100000|2021-04-30 08:25:00|22428.7|22428.7|22429.02|22429.02|22429.28|22429.28|22428.7|22428.7|0
1619771110000|2021-04-30 08:25:10|22429.09|22429.09|22429.33|22429.33|22429.37|22429.37|22429.09|22429.09|0
1619771120000|2021-04-30 08:25:20|22429.32|22429.32|22429.23|22429.23|22429.32|22429.32|22429.2|22429.2|0
1619771130000|2021-04-30 08:25:30|22429.31|22429.31|22429.3|22429.3|22429.36|22429.36|22429.14|22429.14|0
1619771140000|2021-04-30 08:25:40|22429.41|22429.41|22429.31|22429.31|22429.63|22429.63|22429.31|22429.31|0
1619771150000|2021-04-30 08:25:50|22429.35|22429.35|22429.27|22429.27|22429.59|22429.59|22429.21|22429.21|0
1619771160000|2021-04-30 08:26:00|22429.2|22429.2|22429.1|22429.1|22429.39|22429.39|22429.1|22429.1|0
1619771170000|2021-04-30 08:26:10|22429.13|22429.13|22428.85|22428.85|22429.15|22429.15|22428.8|22428.8|0
1619771180000|2021-04-30 08:26:20|22428.99|22428.99|22428.84|22428.84|22428.99|22428.99|22428.84|22428.84|0
1619771190000|2021-04-30 08:26:30|22428.92|22428.92|22428.53|22428.53|22429.07|22429.07|22428.53|22428.53|0
1619771200000|2021-04-30 08:26:40|22428.62|22428.62|22428.05|22428.05|22428.68|22428.68|22428.03|22428.03|0
1619771210000|2021-04-30 08:26:50|22427.75|22427.75|22427.63|22427.63|22427.77|22427.77|22427.16|22427.16|0
1619771220000|2021-04-30 08:27:00|22427.72|22427.72|22427.15|22427.15|22427.78|22427.78|22427.07|22427.07|0
1619771230000|2021-04-30 08:27:10|22427.11|22427.11|22427.33|22427.33|22427.72|22427.72|22427.11|22427.11|0
1619771240000|2021-04-30 08:27:20|22427.27|22427.27|22426.64|22426.64|22427.38|22427.38|22426.64|22426.64|0
1619771250000|2021-04-30 08:27:30|22426.75|22426.75|22426.66|22426.66|22426.75|22426.75|22426.63|22426.63|0
1619771260000|2021-04-30 08:27:40|22426.56|22426.56|22425.55|22425.55|22426.56|22426.56|22425.51|22425.51|0
1619771270000|2021-04-30 08:27:50|22425.74|22425.74|22424.94|22424.94|22425.74|22425.74|22424.94|22424.94|0
1619771280000|2021-04-30 08:28:00|22424.88|22424.88|22423.77|22423.77|22424.88|22424.88|22423.77|22423.77|0
1619771290000|2021-04-30 08:28:10|22423.8|22423.8|22423.66|22423.66|22423.92|22423.92|22423.59|22423.59|0
1619771300000|2021-04-30 08:28:20|22423.7|22423.7|22423.43|22423.43|22423.81|22423.81|22423.43|22423.43|0
1619771310000|2021-04-30 08:28:30|22423.39|22423.39|22423.19|22423.19|22423.59|22423.59|22423.19|22423.19|0
1619771320000|2021-04-30 08:28:40|22423.25|22423.25|22423.47|22423.47|22423.61|22423.61|22423.25|22423.25|0
1619771330000|2021-04-30 08:28:50|22423.42|22423.42|22423.42|22423.42|22423.42|22423.42|22423.37|22423.37|0
1619771340000|2021-04-30 08:29:00|22423.55|22423.55|22424.55|22424.55|22424.61|22424.61|22423.54|22423.54|0
1619771350000|2021-04-30 08:29:10|22424.64|22424.64|22424.61|22424.61|22424.64|22424.64|22424.39|22424.39|0
1619771360000|2021-04-30 08:29:20|22424.64|22424.64|22425.2|22425.2|22425.2|22425.2|22424.64|22424.64|0
1619771370000|2021-04-30 08:29:30|22425.14|22425.14|22425.29|22425.29|22425.69|22425.69|22424.97|22424.97|0
1619771380000|2021-04-30 08:29:40|22425.17|22425.17|22425.98|22425.98|22426.04|22426.04|22425.17|22425.17|0
1619771390000|2021-04-30 08:29:50|22426.08|22426.08|22426.4|22426.4|22426.4|22426.4|22426.01|22426.01|0
1619771400000|2021-04-30 08:30:00|22426.48|22426.48|22427.87|22427.87|22427.9|22427.9|22426.48|22426.48|0
1619771410000|2021-04-30 08:30:10|22427.72|22427.72|22427.79|22427.79|22427.79|22427.79|22427.52|22427.52|0
1619771420000|2021-04-30 08:30:20|22427.66|22427.66|22428.49|22428.49|22428.49|22428.49|22427.43|22427.43|0
1619771430000|2021-04-30 08:30:30|22428.61|22428.61|22428.96|22428.96|22429.17|22429.17|22428.61|22428.61|0
1619771440000|2021-04-30 08:30:40|22428.77|22428.77|22429.4|22429.4|22429.4|22429.4|22428.65|22428.65|0
1619771450000|2021-04-30 08:30:50|22429.33|22429.33|22429.17|22429.17|22429.57|22429.57|22429.17|22429.17|0
1619771460000|2021-04-30 08:31:00|22429.2|22429.2|22429.9|22429.9|22430.06|22430.06|22429.2|22429.2|0
1619771470000|2021-04-30 08:31:10|22429.91|22429.91|22429.57|22429.57|22430.02|22430.02|22429.33|22429.33|0
1619771480000|2021-04-30 08:31:20|22429.62|22429.62|22429.78|22429.78|22429.88|22429.88|22429.49|22429.49|0
1619771490000|2021-04-30 08:31:30|22429.72|22429.72|22429.69|22429.69|22429.72|22429.72|22429.61|22429.61|0
1619771500000|2021-04-30 08:31:40|22429.56|22429.56|22429.7|22429.7|22429.82|22429.82|22429.56|22429.56|0
1619771510000|2021-04-30 08:31:50|22429.63|22429.63|22429.63|22429.63|22429.7|22429.7|22429.5|22429.5|0
1619771520000|2021-04-30 08:32:00|22429.6|22429.6|22430|22430|22430|22430|22429.53|22429.53|0
1619771530000|2021-04-30 08:32:10|22430.03|22430.03|22430.24|22430.24|22430.24|22430.24|22429.78|22429.78|0
1619771540000|2021-04-30 08:32:20|22430.43|22430.43|22430.46|22430.46|22430.59|22430.59|22430.43|22430.43|0
1619771550000|2021-04-30 08:32:30|22430.38|22430.38|22429.62|22429.62|22430.38|22430.38|22429.62|22429.62|0
1619771560000|2021-04-30 08:32:40|22429.66|22429.66|22429.34|22429.34|22429.66|22429.66|22429.34|22429.34|0
1619771570000|2021-04-30 08:32:50|22429.41|22429.41|22429.69|22429.69|22429.69|22429.69|22429.25|22429.25|0
1619771580000|2021-04-30 08:33:00|22429.87|22429.87|22428.86|22428.86|22429.87|22429.87|22428.86|22428.86|0
1619771590000|2021-04-30 08:33:10|22428.93|22428.93|22428.8|22428.8|22429.05|22429.05|22428.77|22428.77|0
1619771600000|2021-04-30 08:33:20|22428.73|22428.73|22428.64|22428.64|22428.79|22428.79|22428.64|22428.64|0
1619771610000|2021-04-30 08:33:30|22428.69|22428.69|22428.09|22428.09|22428.89|22428.89|22428.09|22428.09|0
1619771620000|2021-04-30 08:33:40|22427.83|22427.83|22427.5|22427.5|22427.83|22427.83|22427.41|22427.41|0
1619771630000|2021-04-30 08:33:50|22427.43|22427.43|22427.23|22427.23|22427.48|22427.48|22427.23|22427.23|0
1619771640000|2021-04-30 08:34:00|22426.99|22426.99|22426.51|22426.51|22427.08|22427.08|22426.31|22426.31|0
1619771650000|2021-04-30 08:34:10|22426.65|22426.65|22426.37|22426.37|22426.65|22426.65|22426.33|22426.33|0
1619771660000|2021-04-30 08:34:20|22426.42|22426.42|22426.48|22426.48|22426.48|22426.48|22426.23|22426.23|0
1619771670000|2021-04-30 08:34:30|22426.45|22426.45|22426.5|22426.5|22426.52|22426.52|22426.39|22426.39|0
1619771680000|2021-04-30 08:34:40|22426.56|22426.56|22426.67|22426.67|22426.67|22426.67|22426.33|22426.33|0
1619771690000|2021-04-30 08:34:50|22426.72|22426.72|22426.66|22426.66|22426.94|22426.94|22426.36|22426.36|0
1619771700000|2021-04-30 08:35:00|22426.8|22426.8|22426.71|22426.71|22427.04|22427.04|22426.71|22426.71|0
1619771710000|2021-04-30 08:35:10|22426.75|22426.75|22427.47|22427.47|22427.53|22427.53|22426.75|22426.75|0
1619771720000|2021-04-30 08:35:20|22427.22|22427.22|22426.53|22426.53|22427.22|22427.22|22426.53|22426.53|0
1619771730000|2021-04-30 08:35:30|22426.56|22426.56|22425.91|22425.91|22426.56|22426.56|22425.91|22425.91|0
1619771740000|2021-04-30 08:35:40|22425.97|22425.97|22426.15|22426.15|22426.25|22426.25|22425.97|22425.97|0
1619771750000|2021-04-30 08:35:50|22426.22|22426.22|22426.12|22426.12|22426.47|22426.47|22426.12|22426.12|0
1619771760000|2021-04-30 08:36:00|22426.19|22426.19|22425.57|22425.57|22426.19|22426.19|22425.29|22425.29|0
1619771770000|2021-04-30 08:36:10|22425.66|22425.66|22425.73|22425.73|22425.89|22425.89|22425.61|22425.61|0
1619771780000|2021-04-30 08:36:20|22425.44|22425.44|22424.99|22424.99|22425.44|22425.44|22424.95|22424.95|0
1619771790000|2021-04-30 08:36:30|22425.12|22425.12|22424.87|22424.87|22425.25|22425.25|22424.87|22424.87|0
1619771800000|2021-04-30 08:36:40|22424.83|22424.83|22425.28|22425.28|22425.28|22425.28|22424.83|22424.83|0
1619771810000|2021-04-30 08:36:50|22425.15|22425.15|22424.94|22424.94|22425.24|22425.24|22424.81|22424.81|0
1619771820000|2021-04-30 08:37:00|22424.85|22424.85|22424.85|22424.85|22424.93|22424.93|22424.76|22424.76|0
1619771830000|2021-04-30 08:37:10|22424.74|22424.74|22424.21|22424.21|22424.74|22424.74|22424.21|22424.21|0
1619771840000|2021-04-30 08:37:20|22424.19|22424.19|22424.96|22424.96|22424.96|22424.96|22424.19|22424.19|0
1619771850000|2021-04-30 08:37:30|22424.9|22424.9|22425.18|22425.18|22425.38|22425.38|22424.9|22424.9|0
1619771860000|2021-04-30 08:37:40|22425.1|22425.1|22425.05|22425.05|22425.1|22425.1|22424.77|22424.77|0
1619771870000|2021-04-30 08:37:50|22424.97|22424.97|22424.32|22424.32|22425.03|22425.03|22424.32|22424.32|0
1619771880000|2021-04-30 08:38:00|22424.26|22424.26|22424.56|22424.56|22424.68|22424.68|22424.26|22424.26|0
1619771890000|2021-04-30 08:38:10|22424.46|22424.46|22424.13|22424.13|22424.46|22424.46|22424.13|22424.13|0
1619771900000|2021-04-30 08:38:20|22423.96|22423.96|22424.26|22424.26|22424.45|22424.45|22423.96|22423.96|0
1619771910000|2021-04-30 08:38:30|22424.02|22424.02|22423.53|22423.53|22424.02|22424.02|22423.32|22423.32|0
1619771920000|2021-04-30 08:38:40|22423.62|22423.62|22423.8|22423.8|22423.94|22423.94|22423.54|22423.54|0
1619771930000|2021-04-30 08:38:50|22423.76|22423.76|22421.94|22421.94|22423.88|22423.88|22421.94|22421.94|0
1619771940000|2021-04-30 08:39:00|22421.65|22421.65|22421.02|22421.02|22421.67|22421.67|22421|22421|0
1619771950000|2021-04-30 08:39:10|22420.91|22420.91|22420.69|22420.69|22420.91|22420.91|22420.52|22420.52|0
1619771960000|2021-04-30 08:39:20|22420.73|22420.73|22420.56|22420.56|22420.82|22420.82|22420.56|22420.56|0
1619771970000|2021-04-30 08:39:30|22420.78|22420.78|22420.67|22420.67|22420.83|22420.83|22420.67|22420.67|0
1619771980000|2021-04-30 08:39:40|22420.55|22420.55|22420.59|22420.59|22420.89|22420.89|22420.55|22420.55|0
1619771990000|2021-04-30 08:39:50|22420.54|22420.54|22420.71|22420.71|22420.71|22420.71|22420.33|22420.33|0
1619772000000|2021-04-30 08:40:00|22420.68|22420.68|22419.45|22419.45|22420.68|22420.68|22419.3|22419.3|0
1619772010000|2021-04-30 08:40:10|22419.4|22419.4|22418.88|22418.88|22419.5|22419.5|22418.82|22418.82|0
1619772020000|2021-04-30 08:40:20|22418.92|22418.92|22418.38|22418.38|22418.92|22418.92|22418.38|22418.38|0
1619772030000|2021-04-30 08:40:30|22418.42|22418.42|22418.25|22418.25|22418.49|22418.49|22418.18|22418.18|0
1619772040000|2021-04-30 08:40:40|22418.09|22418.09|22418.08|22418.08|22418.21|22418.21|22417.75|22417.75|0
1619772050000|2021-04-30 08:40:50|22418.05|22418.05|22417.78|22417.78|22418.05|22418.05|22417.65|22417.65|0
1619772060000|2021-04-30 08:41:00|22417.84|22417.84|22417.52|22417.52|22417.88|22417.88|22417.41|22417.41|0
1619772070000|2021-04-30 08:41:10|22417.43|22417.43|22417.22|22417.22|22417.43|22417.43|22417.07|22417.07|0
1619772080000|2021-04-30 08:41:20|22417.25|22417.25|22416.87|22416.87|22417.29|22417.29|22416.87|22416.87|0
1619772090000|2021-04-30 08:41:30|22416.95|22416.95|22416.98|22416.98|22417.16|22417.16|22416.95|22416.95|0
1619772100000|2021-04-30 08:41:40|22416.83|22416.83|22416.76|22416.76|22416.83|22416.83|22416.41|22416.41|0
1619772110000|2021-04-30 08:41:50|22416.92|22416.92|22417.46|22417.46|22417.58|22417.58|22416.92|22416.92|0
1619772120000|2021-04-30 08:42:00|22417.54|22417.54|22416.81|22416.81|22417.54|22417.54|22416.56|22416.56|0
1619772130000|2021-04-30 08:42:10|22416.95|22416.95|22416.74|22416.74|22417|22417|22416.74|22416.74|0
1619772140000|2021-04-30 08:42:20|22416.77|22416.77|22417.06|22417.06|22417.2|22417.2|22416.7|22416.7|0
1619772150000|2021-04-30 08:42:30|22417.21|22417.21|22417.31|22417.31|22417.51|22417.51|22417.13|22417.13|0
1619772160000|2021-04-30 08:42:40|22417.28|22417.28|22418.07|22418.07|22418.07|22418.07|22417.23|22417.23|0
1619772170000|2021-04-30 08:42:50|22418.21|22418.21|22418.09|22418.09|22418.21|22418.21|22417.94|22417.94|0
1619772180000|2021-04-30 08:43:00|22418.11|22418.11|22418.18|22418.18|22418.26|22418.26|22417.99|22417.99|0
1619772190000|2021-04-30 08:43:10|22418.28|22418.28|22418.46|22418.46|22418.55|22418.55|22418.22|22418.22|0
1619772200000|2021-04-30 08:43:20|22418.51|22418.51|22418.5|22418.5|22418.6|22418.6|22418.14|22418.14|0
1619772210000|2021-04-30 08:43:30|22418.4|22418.4|22418.44|22418.44|22418.44|22418.44|22418.36|22418.36|0
1619772220000|2021-04-30 08:43:40|22418.4|22418.4|22417.94|22417.94|22418.4|22418.4|22417.94|22417.94|0
1619772230000|2021-04-30 08:43:50|22417.8|22417.8|22417.49|22417.49|22417.8|22417.8|22417.49|22417.49|0
1619772240000|2021-04-30 08:44:00|22417.63|22417.63|22417.74|22417.74|22417.74|22417.74|22417.48|22417.48|0
1619772250000|2021-04-30 08:44:10|22417.69|22417.69|22417.94|22417.94|22418.11|22418.11|22417.64|22417.64|0
1619772260000|2021-04-30 08:44:20|22417.91|22417.91|22417.95|22417.95|22418.04|22418.04|22417.86|22417.86|0
1619772270000|2021-04-30 08:44:30|22417.91|22417.91|22418.24|22418.24|22418.24|22418.24|22417.91|22417.91|0
1619772280000|2021-04-30 08:44:40|22418.41|22418.41|22418.57|22418.57|22418.69|22418.69|22418.36|22418.36|0
1619772290000|2021-04-30 08:44:50|22418.53|22418.53|22418.02|22418.02|22418.69|22418.69|22418.02|22418.02|0
1619772300000|2021-04-30 08:45:00|22418.08|22418.08|22417.16|22417.16|22418.1|22418.1|22417.16|22417.16|0
1619772310000|2021-04-30 08:45:10|22416.88|22416.88|22416.48|22416.48|22416.92|22416.92|22416.42|22416.42|0
1619772320000|2021-04-30 08:45:20|22416.45|22416.45|22416.95|22416.95|22416.95|22416.95|22416.35|22416.35|0
1619772330000|2021-04-30 08:45:30|22416.9|22416.9|22416.29|22416.29|22417.17|22417.17|22416.23|22416.23|0
1619772340000|2021-04-30 08:45:40|22416.3|22416.3|22415.91|22415.91|22416.3|22416.3|22415.91|22415.91|0
1619772350000|2021-04-30 08:45:50|22415.82|22415.82|22416.25|22416.25|22416.25|22416.25|22415.82|22415.82|0
1619772360000|2021-04-30 08:46:00|22416.28|22416.28|22416.04|22416.04|22416.33|22416.33|22415.87|22415.87|0
1619772370000|2021-04-30 08:46:10|22415.99|22415.99|22415.94|22415.94|22416.17|22416.17|22415.81|22415.81|0
1619772380000|2021-04-30 08:46:20|22415.86|22415.86|22416.05|22416.05|22416.09|22416.09|22415.61|22415.61|0
1619772390000|2021-04-30 08:46:30|22416.16|22416.16|22416.05|22416.05|22416.23|22416.23|22416.01|22416.01|0
1619772400000|2021-04-30 08:46:40|22416.02|22416.02|22415.79|22415.79|22416.02|22416.02|22415.64|22415.64|0
1619772410000|2021-04-30 08:46:50|22415.83|22415.83|22416.26|22416.26|22416.26|22416.26|22415.78|22415.78|0
1619772420000|2021-04-30 08:47:00|22416.29|22416.29|22416.92|22416.92|22416.92|22416.92|22416.29|22416.29|0
1619772430000|2021-04-30 08:47:10|22416.98|22416.98|22417.57|22417.57|22417.61|22417.61|22416.87|22416.87|0
1619772440000|2021-04-30 08:47:20|22417.65|22417.65|22418.58|22418.58|22418.58|22418.58|22417.65|22417.65|0
1619772450000|2021-04-30 08:47:30|22418.67|22418.67|22418.66|22418.66|22418.88|22418.88|22418.56|22418.56|0
1619772460000|2021-04-30 08:47:40|22418.7|22418.7|22419.5|22419.5|22419.5|22419.5|22418.7|22418.7|0
1619772470000|2021-04-30 08:47:50|22419.41|22419.41|22420.18|22420.18|22420.18|22420.18|22419.41|22419.41|0
1619772480000|2021-04-30 08:48:00|22420.26|22420.26|22420.06|22420.06|22420.7|22420.7|22419.96|22419.96|0
1619772490000|2021-04-30 08:48:10|22419.98|22419.98|22418.92|22418.92|22420.18|22420.18|22418.87|22418.87|0
1619772500000|2021-04-30 08:48:20|22419.08|22419.08|22419.19|22419.19|22419.85|22419.85|22419.08|22419.08|0
1619772510000|2021-04-30 08:48:30|22419.14|22419.14|22418.58|22418.58|22419.24|22419.24|22418.51|22418.51|0
1619772520000|2021-04-30 08:48:40|22418.54|22418.54|22418.69|22418.69|22418.71|22418.71|22418.47|22418.47|0
1619772530000|2021-04-30 08:48:50|22418.73|22418.73|22418.38|22418.38|22418.76|22418.76|22418.38|22418.38|0
1619772540000|2021-04-30 08:49:00|22418.42|22418.42|22418.28|22418.28|22418.51|22418.51|22418.19|22418.19|0
1619772550000|2021-04-30 08:49:10|22418.33|22418.33|22419.48|22419.48|22419.52|22419.52|22418.33|22418.33|0
1619772560000|2021-04-30 08:49:20|22419.46|22419.46|22419.33|22419.33|22419.46|22419.46|22419.25|22419.25|0
1619772570000|2021-04-30 08:49:30|22419.34|22419.34|22419.92|22419.92|22420.06|22420.06|22419.34|22419.34|0
1619772580000|2021-04-30 08:49:40|22419.83|22419.83|22420.36|22420.36|22420.43|22420.43|22419.83|22419.83|0
1619772590000|2021-04-30 08:49:50|22420.39|22420.39|22421.06|22421.06|22421.12|22421.12|22420.39|22420.39|0
1619772600000|2021-04-30 08:50:00|22421.19|22421.19|22421.96|22421.96|22421.96|22421.96|22421.19|22421.19|0
1619772610000|2021-04-30 08:50:10|22422.05|22422.05|22422.01|22422.01|22422.59|22422.59|22421.77|22421.77|0
1619772620000|2021-04-30 08:50:20|22422.18|22422.18|22423.6|22423.6|22423.6|22423.6|22422.18|22422.18|0
1619772630000|2021-04-30 08:50:30|22423.72|22423.72|22425.01|22425.01|22425.04|22425.04|22423.72|22423.72|0
1619772640000|2021-04-30 08:50:40|22425.05|22425.05|22425.27|22425.27|22425.45|22425.45|22425.05|22425.05|0
1619772650000|2021-04-30 08:50:50|22425.33|22425.33|22425.38|22425.38|22425.61|22425.61|22425.27|22425.27|0
1619772660000|2021-04-30 08:51:00|22425.35|22425.35|22426.21|22426.21|22426.21|22426.21|22425.3|22425.3|0
1619772670000|2021-04-30 08:51:10|22426.39|22426.39|22427.23|22427.23|22427.23|22427.23|22426.39|22426.39|0
1619772680000|2021-04-30 08:51:20|22427.27|22427.27|22427.39|22427.39|22427.44|22427.44|22427.22|22427.22|0
1619772690000|2021-04-30 08:51:30|22427.43|22427.43|22426.94|22426.94|22427.43|22427.43|22426.94|22426.94|0
1619772700000|2021-04-30 08:51:40|22426.83|22426.83|22426.73|22426.73|22426.83|22426.83|22426.58|22426.58|0
1619772710000|2021-04-30 08:51:50|22426.75|22426.75|22427.04|22427.04|22427.04|22427.04|22426.75|22426.75|0
1619772720000|2021-04-30 08:52:00|22427.11|22427.11|22426.67|22426.67|22427.11|22427.11|22426.67|22426.67|0
1619772730000|2021-04-30 08:52:10|22426.61|22426.61|22426.61|22426.61|22426.69|22426.69|22426.35|22426.35|0
1619772740000|2021-04-30 08:52:20|22426.62|22426.62|22426.33|22426.33|22426.68|22426.68|22426.29|22426.29|0
1619772750000|2021-04-30 08:52:30|22426.28|22426.28|22425.79|22425.79|22426.28|22426.28|22425.79|22425.79|0
1619772760000|2021-04-30 08:52:40|22425.74|22425.74|22425.94|22425.94|22425.94|22425.94|22425.64|22425.64|0
1619772770000|2021-04-30 08:52:50|22426.24|22426.24|22426.21|22426.21|22426.3|22426.3|22426.15|22426.15|0
1619772780000|2021-04-30 08:53:00|22426.26|22426.26|22426.23|22426.23|22426.38|22426.38|22426.23|22426.23|0
1619772790000|2021-04-30 08:53:10|22426.3|22426.3|22426.06|22426.06|22426.31|22426.31|22426.06|22426.06|0
1619772800000|2021-04-30 08:53:20|22425.99|22425.99|22426.54|22426.54|22426.54|22426.54|22425.99|22425.99|0
1619772810000|2021-04-30 08:53:30|22426.64|22426.64|22424.76|22424.76|22426.64|22426.64|22424.74|22424.74|0
1619772820000|2021-04-30 08:53:40|22424.82|22424.82|22424.71|22424.71|22424.97|22424.97|22424.71|22424.71|0
1619772830000|2021-04-30 08:53:50|22424.68|22424.68|22424.76|22424.76|22424.83|22424.83|22424.43|22424.43|0
1619772840000|2021-04-30 08:54:00|22424.68|22424.68|22424.36|22424.36|22424.98|22424.98|22424.29|22424.29|0
1619772850000|2021-04-30 08:54:10|22424.42|22424.42|22424.35|22424.35|22424.55|22424.55|22424.35|22424.35|0
1619772860000|2021-04-30 08:54:20|22424.28|22424.28|22424.15|22424.15|22424.32|22424.32|22424.01|22424.01|0
1619772870000|2021-04-30 08:54:30|22424.07|22424.07|22423.9|22423.9|22424.22|22424.22|22423.9|22423.9|0
1619772880000|2021-04-30 08:54:40|22423.79|22423.79|22424.12|22424.12|22424.25|22424.25|22423.74|22423.74|0
1619772890000|2021-04-30 08:54:50|22424.03|22424.03|22424.29|22424.29|22424.41|22424.41|22424.03|22424.03|0
1619772900000|2021-04-30 08:55:00|22424.38|22424.38|22424.21|22424.21|22424.41|22424.41|22424.08|22424.08|0
1619772910000|2021-04-30 08:55:10|22424.28|22424.28|22424.87|22424.87|22424.87|22424.87|22424.22|22424.22|0
1619772920000|2021-04-30 08:55:20|22424.81|22424.81|22425.03|22425.03|22425.18|22425.18|22424.73|22424.73|0
1619772930000|2021-04-30 08:55:30|22425.06|22425.06|22424.84|22424.84|22425.14|22425.14|22424.84|22424.84|0
1619772940000|2021-04-30 08:55:40|22424.92|22424.92|22425.63|22425.63|22425.63|22425.63|22424.92|22424.92|0
1619772950000|2021-04-30 08:55:50|22425.68|22425.68|22425.47|22425.47|22425.71|22425.71|22425.35|22425.35|0
1619772960000|2021-04-30 08:56:00|22425.52|22425.52|22426.56|22426.56|22426.56|22426.56|22425.47|22425.47|0
1619772970000|2021-04-30 08:56:10|22426.51|22426.51|22426.41|22426.41|22426.64|22426.64|22426.38|22426.38|0
1619772980000|2021-04-30 08:56:20|22426.36|22426.36|22426.51|22426.51|22426.55|22426.55|22426.3|22426.3|0
1619772990000|2021-04-30 08:56:30|22426.62|22426.62|22427.03|22427.03|22427.03|22427.03|22426.6|22426.6|0
1619773000000|2021-04-30 08:56:40|22426.96|22426.96|22427.15|22427.15|22427.15|22427.15|22426.96|22426.96|0
1619773010000|2021-04-30 08:56:50|22427.07|22427.07|22427.11|22427.11|22427.14|22427.14|22427.07|22427.07|0
1619773020000|2021-04-30 08:57:00|22427.25|22427.25|22427.49|22427.49|22427.55|22427.55|22426.85|22426.85|0
1619773030000|2021-04-30 08:57:10|22427.56|22427.56|22427.39|22427.39|22427.68|22427.68|22427.39|22427.39|0
1619773040000|2021-04-30 08:57:20|22427.24|22427.24|22426.97|22426.97|22427.24|22427.24|22426.97|22426.97|0
1619773050000|2021-04-30 08:57:30|22427.01|22427.01|22426.77|22426.77|22427.06|22427.06|22426.77|22426.77|0
1619773060000|2021-04-30 08:57:40|22426.6|22426.6|22426.99|22426.99|22427.01|22427.01|22426.6|22426.6|0
1619773070000|2021-04-30 08:57:50|22426.9|22426.9|22426.78|22426.78|22427.12|22427.12|22426.78|22426.78|0
1619773080000|2021-04-30 08:58:00|22426.66|22426.66|22426.45|22426.45|22426.66|22426.66|22426.39|22426.39|0
1619773090000|2021-04-30 08:58:10|22426.39|22426.39|22426.19|22426.19|22426.62|22426.62|22426.19|22426.19|0
1619773100000|2021-04-30 08:58:20|22426.22|22426.22|22426.21|22426.21|22426.36|22426.36|22426.05|22426.05|0
1619773110000|2021-04-30 08:58:30|22426.24|22426.24|22426.33|22426.33|22426.46|22426.46|22426.24|22426.24|0
1619773120000|2021-04-30 08:58:40|22426.26|22426.26|22426.33|22426.33|22426.42|22426.42|22426.18|22426.18|0
1619773130000|2021-04-30 08:58:50|22426.27|22426.27|22424.71|22424.71|22426.33|22426.33|22424.71|22424.71|0
1619773140000|2021-04-30 08:59:00|22424.54|22424.54|22422.91|22422.91|22424.54|22424.54|22422.91|22422.91|0
1619773150000|2021-04-30 08:59:10|22422.75|22422.75|22422.46|22422.46|22422.96|22422.96|22422.22|22422.22|0
1619773160000|2021-04-30 08:59:20|22422.31|22422.31|22422.05|22422.05|22422.46|22422.46|22422.01|22422.01|0
1619773170000|2021-04-30 08:59:30|22422.09|22422.09|22421.74|22421.74|22422.18|22422.18|22421.63|22421.63|0
1619773180000|2021-04-30 08:59:40|22421.7|22421.7|22421.27|22421.27|22421.7|22421.7|22421.27|22421.27|0
1619773190000|2021-04-30 08:59:50|22421.31|22421.31|22421.89|22421.89|22422.16|22422.16|22421.28|22421.28|0
1619773200000|2021-04-30 09:00:00|22421.99|22421.99|22421.86|22421.86|22422.28|22422.28|22421.72|22421.72|0
1619773210000|2021-04-30 09:00:10|22421.72|22421.72|22422.16|22422.16|22422.19|22422.19|22421.72|22421.72|0
1619773220000|2021-04-30 09:00:20|22422.12|22422.12|22422.15|22422.15|22422.21|22422.21|22422.02|22422.02|0
1619773230000|2021-04-30 09:00:30|22422.26|22422.26|22422.25|22422.25|22422.49|22422.49|22422.21|22422.21|0
1619773240000|2021-04-30 09:00:40|22422.27|22422.27|22422.47|22422.47|22422.58|22422.58|22422.2|22422.2|0
1619773250000|2021-04-30 09:00:50|22422.43|22422.43|22422.57|22422.57|22422.64|22422.64|22422.38|22422.38|0
1619773260000|2021-04-30 09:01:00|22422.63|22422.63|22422.56|22422.56|22422.63|22422.63|22422.13|22422.13|0
1619773270000|2021-04-30 09:01:10|22422.62|22422.62|22422.34|22422.34|22422.62|22422.62|22422.24|22422.24|0
1619773280000|2021-04-30 09:01:20|22422.29|22422.29|22422.09|22422.09|22422.29|22422.29|22421.97|22421.97|0
1619773290000|2021-04-30 09:01:30|22422.01|22422.01|22422.26|22422.26|22422.26|22422.26|22421.94|22421.94|0
1619773300000|2021-04-30 09:01:40|22422.38|22422.38|22423.31|22423.31|22423.34|22423.34|22422.38|22422.38|0
1619773310000|2021-04-30 09:01:50|22423.37|22423.37|22423.68|22423.68|22423.75|22423.75|22423.3|22423.3|0
1619773320000|2021-04-30 09:02:00|22423.79|22423.79|22423.67|22423.67|22423.94|22423.94|22423.56|22423.56|0
1619773330000|2021-04-30 09:02:10|22423.71|22423.71|22423.89|22423.89|22424.08|22424.08|22423.71|22423.71|0
1619773340000|2021-04-30 09:02:20|22423.83|22423.83|22424.04|22424.04|22424.09|22424.09|22423.83|22423.83|0
1619773350000|2021-04-30 09:02:30|22424.02|22424.02|22423.6|22423.6|22424.09|22424.09|22423.46|22423.46|0
1619773360000|2021-04-30 09:02:40|22423.62|22423.62|22424.21|22424.21|22424.26|22424.26|22423.5|22423.5|0
1619773370000|2021-04-30 09:02:50|22424.46|22424.46|22424.86|22424.86|22424.86|22424.86|22424.46|22424.46|0
1619773380000|2021-04-30 09:03:00|22424.98|22424.98|22424.97|22424.97|22425.31|22425.31|22424.92|22424.92|0
1619773390000|2021-04-30 09:03:10|22425.03|22425.03|22425.08|22425.08|22425.23|22425.23|22425.03|22425.03|0
1619773400000|2021-04-30 09:03:20|22425.19|22425.19|22425.47|22425.47|22425.56|22425.56|22425.19|22425.19|0
1619773410000|2021-04-30 09:03:30|22425.61|22425.61|22426.46|22426.46|22426.46|22426.46|22425.59|22425.59|0
1619773420000|2021-04-30 09:03:40|22426.51|22426.51|22426.8|22426.8|22427.41|22427.41|22426.51|22426.51|0
1619773430000|2021-04-30 09:03:50|22426.82|22426.82|22427.11|22427.11|22427.11|22427.11|22426.82|22426.82|0
1619773440000|2021-04-30 09:04:00|22427.27|22427.27|22427.75|22427.75|22427.76|22427.76|22427.27|22427.27|0
1619773450000|2021-04-30 09:04:10|22427.71|22427.71|22427.79|22427.79|22427.79|22427.79|22427.71|22427.71|0
1619773460000|2021-04-30 09:04:20|22427.89|22427.89|22427.93|22427.93|22427.93|22427.93|22427.68|22427.68|0
1619773470000|2021-04-30 09:04:30|22427.91|22427.91|22427.41|22427.41|22427.91|22427.91|22427.41|22427.41|0
1619773480000|2021-04-30 09:04:40|22427.37|22427.37|22427.66|22427.66|22427.66|22427.66|22427.37|22427.37|0
1619773490000|2021-04-30 09:04:50|22427.71|22427.71|22428.64|22428.64|22428.8|22428.8|22427.71|22427.71|0
1619773500000|2021-04-30 09:05:00|22428.56|22428.56|22427.81|22427.81|22428.77|22428.77|22427.78|22427.78|0
1619773510000|2021-04-30 09:05:10|22427.73|22427.73|22428.35|22428.35|22428.38|22428.38|22427.67|22427.67|0
1619773520000|2021-04-30 09:05:20|22428.52|22428.52|22429.14|22429.14|22429.15|22429.15|22428.52|22428.52|0
1619773530000|2021-04-30 09:05:30|22429|22429|22428.88|22428.88|22429|22429|22428.87|22428.87|0
1619773540000|2021-04-30 09:05:40|22429.03|22429.03|22429.19|22429.19|22429.19|22429.19|22428.98|22428.98|0
1619773550000|2021-04-30 09:05:50|22429.23|22429.23|22429.96|22429.96|22429.96|22429.96|22429.23|22429.23|0
1619773560000|2021-04-30 09:06:00|22430.02|22430.02|22429.64|22429.64|22430.11|22430.11|22429.39|22429.39|0
1619773570000|2021-04-30 09:06:10|22429.7|22429.7|22430.93|22430.93|22430.93|22430.93|22429.7|22429.7|0
1619773580000|2021-04-30 09:06:20|22431|22431|22431.16|22431.16|22431.16|22431.16|22430.86|22430.86|0
1619773590000|2021-04-30 09:06:30|22430.99|22430.99|22430.82|22430.82|22430.99|22430.99|22430.82|22430.82|0
1619773600000|2021-04-30 09:06:40|22430.91|22430.91|22431.45|22431.45|22431.45|22431.45|22430.91|22430.91|0
1619773610000|2021-04-30 09:06:50|22431.46|22431.46|22432.25|22432.25|22432.25|22432.25|22431.46|22431.46|0
1619773620000|2021-04-30 09:07:00|22432.16|22432.16|22433.72|22433.72|22434.16|22434.16|22432.16|22432.16|0
1619773630000|2021-04-30 09:07:10|22433.84|22433.84|22435.89|22435.89|22435.89|22435.89|22433.81|22433.81|0
1619773640000|2021-04-30 09:07:20|22435.98|22435.98|22436.67|22436.67|22436.67|22436.67|22435.92|22435.92|0
1619773650000|2021-04-30 09:07:30|22436.64|22436.64|22437.3|22437.3|22437.33|22437.33|22436.59|22436.59|0
1619773660000|2021-04-30 09:07:40|22437.26|22437.26|22437.84|22437.84|22437.84|22437.84|22437.18|22437.18|0
1619773670000|2021-04-30 09:07:50|22437.98|22437.98|22441.79|22441.79|22441.92|22441.92|22437.98|22437.98|0
1619773680000|2021-04-30 09:08:00|22441.84|22441.84|22442.86|22442.86|22443.04|22443.04|22441.84|22441.84|0
1619773690000|2021-04-30 09:08:10|22442.77|22442.77|22442.58|22442.58|22442.77|22442.77|22442.38|22442.38|0
1619773700000|2021-04-30 09:08:20|22442.6|22442.6|22442.98|22442.98|22443.05|22443.05|22442.39|22442.39|0
1619773710000|2021-04-30 09:08:30|22443.07|22443.07|22442.49|22442.49|22443.15|22443.15|22442.49|22442.49|0
1619773720000|2021-04-30 09:08:40|22442.66|22442.66|22443.26|22443.26|22443.41|22443.41|22442.66|22442.66|0
1619773730000|2021-04-30 09:08:50|22442.74|22442.74|22442.81|22442.81|22443.01|22443.01|22442.58|22442.58|0
1619773740000|2021-04-30 09:09:00|22442.72|22442.72|22442.49|22442.49|22442.75|22442.75|22442.33|22442.33|0
1619773750000|2021-04-30 09:09:10|22442.36|22442.36|22442.23|22442.23|22442.44|22442.44|22442.23|22442.23|0
1619773760000|2021-04-30 09:09:20|22442.17|22442.17|22442.04|22442.04|22442.28|22442.28|22441.92|22441.92|0
1619773770000|2021-04-30 09:09:30|22442|22442|22442.13|22442.13|22442.13|22442.13|22442|22442|0
1619773780000|2021-04-30 09:09:40|22442.06|22442.06|22442.02|22442.02|22442.19|22442.19|22441.91|22441.91|0
1619773790000|2021-04-30 09:09:50|22441.96|22441.96|22442.1|22442.1|22442.22|22442.22|22441.75|22441.75|0
1619773800000|2021-04-30 09:10:00|22442.03|22442.03|22441.56|22441.56|22442.03|22442.03|22441.37|22441.37|0
1619773810000|2021-04-30 09:10:10|22441.73|22441.73|22440.28|22440.28|22441.73|22441.73|22440.28|22440.28|0
1619773820000|2021-04-30 09:10:20|22440.2|22440.2|22439.33|22439.33|22440.2|22440.2|22439.14|22439.14|0
1619773830000|2021-04-30 09:10:30|22439.26|22439.26|22440.49|22440.49|22440.49|22440.49|22439.26|22439.26|0
1619773840000|2021-04-30 09:10:40|22440.56|22440.56|22440.87|22440.87|22440.91|22440.91|22440.56|22440.56|0
1619773850000|2021-04-30 09:10:50|22440.61|22440.61|22440.51|22440.51|22440.69|22440.69|22440.51|22440.51|0
1619773860000|2021-04-30 09:11:00|22440.27|22440.27|22440.78|22440.78|22440.78|22440.78|22440.08|22440.08|0
1619773870000|2021-04-30 09:11:10|22440.82|22440.82|22440.96|22440.96|22440.98|22440.98|22440.8|22440.8|0
1619773880000|2021-04-30 09:11:20|22441.01|22441.01|22440.99|22440.99|22441.34|22441.34|22440.81|22440.81|0
1619773890000|2021-04-30 09:11:30|22440.93|22440.93|22440.45|22440.45|22441.01|22441.01|22440.41|22440.41|0
1619773900000|2021-04-30 09:11:40|22440.49|22440.49|22440.06|22440.06|22440.53|22440.53|22440.06|22440.06|0
1619773910000|2021-04-30 09:11:50|22440.11|22440.11|22440.02|22440.02|22440.31|22440.31|22440.02|22440.02|0
1619773920000|2021-04-30 09:12:00|22439.87|22439.87|22439.43|22439.43|22439.96|22439.96|22439.37|22439.37|0
1619773930000|2021-04-30 09:12:10|22439.38|22439.38|22439.8|22439.8|22439.98|22439.98|22439.38|22439.38|0
1619773940000|2021-04-30 09:12:20|22439.87|22439.87|22439.84|22439.84|22440.02|22440.02|22439.76|22439.76|0
1619773950000|2021-04-30 09:12:30|22439.88|22439.88|22439.67|22439.67|22439.88|22439.88|22439.67|22439.67|0
1619773960000|2021-04-30 09:12:40|22439.62|22439.62|22439.7|22439.7|22439.75|22439.75|22439.58|22439.58|0
1619773970000|2021-04-30 09:12:50|22439.8|22439.8|22439.14|22439.14|22439.8|22439.8|22439.07|22439.07|0
1619773980000|2021-04-30 09:13:00|22439.11|22439.11|22439|22439|22439.11|22439.11|22438.88|22438.88|0
1619773990000|2021-04-30 09:13:10|22438.73|22438.73|22439.29|22439.29|22439.29|22439.29|22438.59|22438.59|0
1619774000000|2021-04-30 09:13:20|22439.32|22439.32|22438.54|22438.54|22439.32|22439.32|22438.54|22438.54|0
1619774010000|2021-04-30 09:13:30|22438.49|22438.49|22437.73|22437.73|22438.49|22438.49|22437.73|22437.73|0
1619774020000|2021-04-30 09:13:40|22437.61|22437.61|22436.32|22436.32|22437.61|22437.61|22436.32|22436.32|0
1619774030000|2021-04-30 09:13:50|22436.26|22436.26|22436.36|22436.36|22436.47|22436.47|22436.19|22436.19|0
1619774040000|2021-04-30 09:14:00|22436.46|22436.46|22436.76|22436.76|22436.85|22436.85|22436.23|22436.23|0
1619774050000|2021-04-30 09:14:10|22436.69|22436.69|22436.76|22436.76|22437.07|22437.07|22436.69|22436.69|0
1619774060000|2021-04-30 09:14:20|22436.65|22436.65|22436.71|22436.71|22436.89|22436.89|22436.48|22436.48|0
1619774070000|2021-04-30 09:14:30|22436.65|22436.65|22436.63|22436.63|22436.88|22436.88|22436.63|22436.63|0
1619774080000|2021-04-30 09:14:40|22436.58|22436.58|22436.48|22436.48|22436.74|22436.74|22436.44|22436.44|0
1619774090000|2021-04-30 09:14:50|22436.52|22436.52|22436.08|22436.08|22436.58|22436.58|22436.08|22436.08|0
1619774100000|2021-04-30 09:15:00|22436.05|22436.05|22437.16|22437.16|22437.16|22437.16|22436.05|22436.05|0
1619774110000|2021-04-30 09:15:10|22437.42|22437.42|22437.46|22437.46|22437.59|22437.59|22437.37|22437.37|0
1619774120000|2021-04-30 09:15:20|22437.16|22437.16|22437.28|22437.28|22437.31|22437.31|22437.03|22437.03|0
1619774130000|2021-04-30 09:15:30|22437.16|22437.16|22437.21|22437.21|22437.28|22437.28|22436.99|22436.99|0
1619774140000|2021-04-30 09:15:40|22437.35|22437.35|22436.74|22436.74|22437.35|22437.35|22436.68|22436.68|0
1619774150000|2021-04-30 09:15:50|22436.77|22436.77|22437.25|22437.25|22437.25|22437.25|22436.77|22436.77|0
1619774160000|2021-04-30 09:16:00|22437.29|22437.29|22437.3|22437.3|22437.42|22437.42|22436.97|22436.97|0
1619774170000|2021-04-30 09:16:10|22437.25|22437.25|22437.1|22437.1|22437.25|22437.25|22437.05|22437.05|0
1619774180000|2021-04-30 09:16:20|22437.15|22437.15|22436.63|22436.63|22437.25|22437.25|22436.46|22436.46|0
1619774190000|2021-04-30 09:16:30|22436.74|22436.74|22437.17|22437.17|22437.17|22437.17|22436.26|22436.26|0
1619774200000|2021-04-30 09:16:40|22437.67|22437.67|22437.98|22437.98|22438.08|22438.08|22437.67|22437.67|0
1619774210000|2021-04-30 09:16:50|22437.85|22437.85|22437.68|22437.68|22437.85|22437.85|22437.5|22437.5|0
1619774220000|2021-04-30 09:17:00|22437.44|22437.44|22436.61|22436.61|22437.47|22437.47|22436.61|22436.61|0
1619774230000|2021-04-30 09:17:10|22436.52|22436.52|22436.3|22436.3|22436.57|22436.57|22436.3|22436.3|0
1619774240000|2021-04-30 09:17:20|22436.34|22436.34|22436.31|22436.31|22436.59|22436.59|22436.11|22436.11|0
1619774250000|2021-04-30 09:17:30|22436.42|22436.42|22436.8|22436.8|22436.9|22436.9|22436.42|22436.42|0
1619774260000|2021-04-30 09:17:40|22436.86|22436.86|22435.91|22435.91|22437.36|22437.36|22435.91|22435.91|0
1619774270000|2021-04-30 09:17:50|22435.95|22435.95|22436.15|22436.15|22436.15|22436.15|22435.75|22435.75|0
1619774280000|2021-04-30 09:18:00|22436.09|22436.09|22435.98|22435.98|22436.09|22436.09|22435.78|22435.78|0
1619774290000|2021-04-30 09:18:10|22436.06|22436.06|22436.04|22436.04|22436.11|22436.11|22436.04|22436.04|0
1619774300000|2021-04-30 09:18:20|22436.14|22436.14|22435.69|22435.69|22436.14|22436.14|22435.69|22435.69|0
1619774310000|2021-04-30 09:18:30|22435.66|22435.66|22435.93|22435.93|22435.93|22435.93|22435.59|22435.59|0
1619774320000|2021-04-30 09:18:40|22436.05|22436.05|22436.49|22436.49|22436.49|22436.49|22435.94|22435.94|0
1619774330000|2021-04-30 09:18:50|22436.57|22436.57|22437.16|22437.16|22437.16|22437.16|22436.5|22436.5|0
1619774340000|2021-04-30 09:19:00|22437.1|22437.1|22436.79|22436.79|22437.2|22437.2|22436.79|22436.79|0
1619774350000|2021-04-30 09:19:10|22436.73|22436.73|22436.89|22436.89|22436.89|22436.89|22436.62|22436.62|0
1619774360000|2021-04-30 09:19:20|22436.8|22436.8|22436.79|22436.79|22436.8|22436.8|22436.69|22436.69|0
1619774370000|2021-04-30 09:19:30|22436.87|22436.87|22437.32|22437.32|22437.32|22437.32|22436.87|22436.87|0
1619774380000|2021-04-30 09:19:40|22437.22|22437.22|22436.84|22436.84|22437.31|22437.31|22436.84|22436.84|0
1619774390000|2021-04-30 09:19:50|22436.88|22436.88|22436.97|22436.97|22437.31|22437.31|22436.88|22436.88|0
1619774400000|2021-04-30 09:20:00|22436.84|22436.84|22436.35|22436.35|22436.84|22436.84|22436.18|22436.18|0
1619774410000|2021-04-30 09:20:10|22436.21|22436.21|22435.84|22435.84|22436.21|22436.21|22435.75|22435.75|0
1619774420000|2021-04-30 09:20:20|22435.73|22435.73|22435.46|22435.46|22435.73|22435.73|22435.34|22435.34|0
1619774430000|2021-04-30 09:20:30|22435.36|22435.36|22435.49|22435.49|22435.97|22435.97|22435.36|22435.36|0
1619774440000|2021-04-30 09:20:40|22435.36|22435.36|22435.42|22435.42|22435.46|22435.46|22435.3|22435.3|0
1619774450000|2021-04-30 09:20:50|22435.59|22435.59|22435.46|22435.46|22435.69|22435.69|22435.46|22435.46|0
1619774460000|2021-04-30 09:21:00|22435.36|22435.36|22435.68|22435.68|22435.73|22435.73|22435.35|22435.35|0
1619774470000|2021-04-30 09:21:10|22435.8|22435.8|22435.29|22435.29|22435.8|22435.8|22435.27|22435.27|0
1619774480000|2021-04-30 09:21:20|22435.22|22435.22|22435.26|22435.26|22435.44|22435.44|22435.22|22435.22|0
1619774490000|2021-04-30 09:21:30|22435.2|22435.2|22435.32|22435.32|22435.38|22435.38|22435.2|22435.2|0
1619774500000|2021-04-30 09:21:40|22435.35|22435.35|22435.17|22435.17|22435.35|22435.35|22434.92|22434.92|0
1619774510000|2021-04-30 09:21:50|22435|22435|22435.55|22435.55|22435.6|22435.6|22434.77|22434.77|0
1619774520000|2021-04-30 09:22:00|22435.69|22435.69|22435.49|22435.49|22435.75|22435.75|22435.19|22435.19|0
1619774530000|2021-04-30 09:22:10|22435.53|22435.53|22435.16|22435.16|22435.53|22435.53|22435.16|22435.16|0
1619774540000|2021-04-30 09:22:20|22435.13|22435.13|22435.17|22435.17|22435.17|22435.17|22434.99|22434.99|0
1619774550000|2021-04-30 09:22:30|22435.08|22435.08|22435.18|22435.18|22435.18|22435.18|22435.01|22435.01|0
1619774560000|2021-04-30 09:22:40|22435.32|22435.32|22434.86|22434.86|22435.32|22435.32|22434.86|22434.86|0
1619774570000|2021-04-30 09:22:50|22434.93|22434.93|22434.68|22434.68|22434.98|22434.98|22434.52|22434.52|0
1619774580000|2021-04-30 09:23:00|22434.7|22434.7|22434.77|22434.77|22434.77|22434.77|22434.37|22434.37|0
1619774590000|2021-04-30 09:23:10|22434.81|22434.81|22435.32|22435.32|22435.32|22435.32|22434.81|22434.81|0
1619774600000|2021-04-30 09:23:20|22435|22435|22434.8|22434.8|22435|22435|22434.74|22434.74|0
1619774610000|2021-04-30 09:23:30|22434.66|22434.66|22435.03|22435.03|22435.05|22435.05|22434.66|22434.66|0
1619774620000|2021-04-30 09:23:40|22435|22435|22433.98|22433.98|22435|22435|22433.98|22433.98|0
1619774630000|2021-04-30 09:23:50|22433.91|22433.91|22433.87|22433.87|22434.04|22434.04|22433.82|22433.82|0
1619774640000|2021-04-30 09:24:00|22433.96|22433.96|22434|22434|22434.22|22434.22|22433.92|22433.92|0
1619774650000|2021-04-30 09:24:10|22433.96|22433.96|22434.09|22434.09|22434.14|22434.14|22433.7|22433.7|0
1619774660000|2021-04-30 09:24:20|22434.17|22434.17|22434.09|22434.09|22434.2|22434.2|22434.02|22434.02|0
1619774670000|2021-04-30 09:24:30|22434.17|22434.17|22434.33|22434.33|22434.49|22434.49|22434.17|22434.17|0
1619774680000|2021-04-30 09:24:40|22434.38|22434.38|22434.7|22434.7|22434.7|22434.7|22434.38|22434.38|0
1619774690000|2021-04-30 09:24:50|22434.75|22434.75|22434.56|22434.56|22434.85|22434.85|22434.56|22434.56|0
1619774700000|2021-04-30 09:25:00|22434.61|22434.61|22436.22|22436.22|22436.25|22436.25|22434.33|22434.33|0
1619774710000|2021-04-30 09:25:10|22436.31|22436.31|22436.43|22436.43|22436.64|22436.64|22436.31|22436.31|0
1619774720000|2021-04-30 09:25:20|22436.54|22436.54|22436.7|22436.7|22436.87|22436.87|22436.54|22436.54|0
1619774730000|2021-04-30 09:25:30|22436.76|22436.76|22436.72|22436.72|22436.83|22436.83|22436.7|22436.7|0
1619774740000|2021-04-30 09:25:40|22436.64|22436.64|22436.57|22436.57|22436.74|22436.74|22436.53|22436.53|0
1619774750000|2021-04-30 09:25:50|22436.38|22436.38|22436.32|22436.32|22436.53|22436.53|22436.32|22436.32|0
1619774760000|2021-04-30 09:26:00|22436.28|22436.28|22436.44|22436.44|22436.44|22436.44|22436.2|22436.2|0
1619774770000|2021-04-30 09:26:10|22436.47|22436.47|22437.26|22437.26|22437.26|22437.26|22436.29|22436.29|0
1619774780000|2021-04-30 09:26:20|22437.3|22437.3|22437.42|22437.42|22437.51|22437.51|22437.29|22437.29|0
1619774790000|2021-04-30 09:26:30|22437.18|22437.18|22436.76|22436.76|22437.42|22437.42|22436.76|22436.76|0
1619774800000|2021-04-30 09:26:40|22436.83|22436.83|22436.63|22436.63|22436.83|22436.83|22436.5|22436.5|0
1619774810000|2021-04-30 09:26:50|22436.68|22436.68|22434.69|22434.69|22436.68|22436.68|22434.69|22434.69|0
1619774820000|2021-04-30 09:27:00|22434.59|22434.59|22433.85|22433.85|22434.59|22434.59|22433.85|22433.85|0
1619774830000|2021-04-30 09:27:10|22433.79|22433.79|22432.71|22432.71|22433.79|22433.79|22432.69|22432.69|0
1619774840000|2021-04-30 09:27:20|22432.62|22432.62|22431.55|22431.55|22432.67|22432.67|22431.47|22431.47|0
1619774850000|2021-04-30 09:27:30|22431.68|22431.68|22431.55|22431.55|22431.71|22431.71|22431.55|22431.55|0
1619774860000|2021-04-30 09:27:40|22431.41|22431.41|22431.35|22431.35|22431.62|22431.62|22431.35|22431.35|0
1619774870000|2021-04-30 09:27:50|22431.41|22431.41|22432.01|22432.01|22432.12|22432.12|22431.27|22431.27|0
1619774880000|2021-04-30 09:28:00|22431.85|22431.85|22431.74|22431.74|22431.85|22431.85|22431.74|22431.74|0
1619774890000|2021-04-30 09:28:10|22431.48|22431.48|22430.75|22430.75|22431.51|22431.51|22430.72|22430.72|0
1619774900000|2021-04-30 09:28:20|22430.79|22430.79|22430.92|22430.92|22431.04|22431.04|22430.79|22430.79|0
1619774910000|2021-04-30 09:28:30|22430.85|22430.85|22431.13|22431.13|22431.13|22431.13|22430.8|22430.8|0
1619774920000|2021-04-30 09:28:40|22431.04|22431.04|22431.1|22431.1|22431.2|22431.2|22431.01|22431.01|0
1619774930000|2021-04-30 09:28:50|22431.19|22431.19|22431.24|22431.24|22431.24|22431.24|22431.19|22431.19|0
1619774940000|2021-04-30 09:29:00|22431.44|22431.44|22431.94|22431.94|22431.98|22431.98|22431.44|22431.44|0
1619774950000|2021-04-30 09:29:10|22431.99|22431.99|22431.77|22431.77|22431.99|22431.99|22431.77|22431.77|0
1619774960000|2021-04-30 09:29:20|22431.8|22431.8|22431.17|22431.17|22431.8|22431.8|22431.17|22431.17|0
1619774970000|2021-04-30 09:29:30|22431.43|22431.43|22431.04|22431.04|22431.43|22431.43|22431.04|22431.04|0
1619774980000|2021-04-30 09:29:40|22430.97|22430.97|22430.75|22430.75|22431.09|22431.09|22430.56|22430.56|0
1619774990000|2021-04-30 09:29:50|22430.71|22430.71|22430.5|22430.5|22430.71|22430.71|22430.5|22430.5|0
1619775000000|2021-04-30 09:30:00|22430.44|22430.44|22430.26|22430.26|22430.44|22430.44|22430.04|22430.04|0
1619775010000|2021-04-30 09:30:10|22430.38|22430.38|22430.69|22430.69|22430.69|22430.69|22430.12|22430.12|0
1619775020000|2021-04-30 09:30:20|22430.54|22430.54|22430.32|22430.32|22430.54|22430.54|22430.07|22430.07|0
1619775030000|2021-04-30 09:30:30|22430.28|22430.28|22430.51|22430.51|22430.73|22430.73|22430.28|22430.28|0
1619775040000|2021-04-30 09:30:40|22430.48|22430.48|22429.48|22429.48|22430.48|22430.48|22429.48|22429.48|0
1619775050000|2021-04-30 09:30:50|22429.4|22429.4|22429.52|22429.52|22429.57|22429.57|22429.33|22429.33|0
1619775060000|2021-04-30 09:31:00|22429.49|22429.49|22430.43|22430.43|22430.43|22430.43|22429.49|22429.49|0
1619775070000|2021-04-30 09:31:10|22430.5|22430.5|22429.74|22429.74|22430.5|22430.5|22429.74|22429.74|0
1619775080000|2021-04-30 09:31:20|22429.51|22429.51|22429.24|22429.24|22429.51|22429.51|22429.18|22429.18|0
1619775090000|2021-04-30 09:31:30|22429.17|22429.17|22429.05|22429.05|22429.17|22429.17|22428.96|22428.96|0
1619775100000|2021-04-30 09:31:40|22429.07|22429.07|22428.75|22428.75|22429.11|22429.11|22428.62|22428.62|0
1619775110000|2021-04-30 09:31:50|22428.79|22428.79|22428.71|22428.71|22429.11|22429.11|22428.71|22428.71|0
1619775120000|2021-04-30 09:32:00|22428.57|22428.57|22429.12|22429.12|22429.25|22429.25|22428.52|22428.52|0
1619775130000|2021-04-30 09:32:10|22429.1|22429.1|22429.62|22429.62|22429.62|22429.62|22429.1|22429.1|0
1619775140000|2021-04-30 09:32:20|22429.55|22429.55|22429.64|22429.64|22429.64|22429.64|22429.21|22429.21|0
1619775150000|2021-04-30 09:32:30|22429.43|22429.43|22429.55|22429.55|22429.59|22429.59|22429.38|22429.38|0
1619775160000|2021-04-30 09:32:40|22429.5|22429.5|22429.44|22429.44|22429.62|22429.62|22429.44|22429.44|0
1619775170000|2021-04-30 09:32:50|22429.5|22429.5|22430.31|22430.31|22430.31|22430.31|22429.5|22429.5|0
1619775180000|2021-04-30 09:33:00|22430.34|22430.34|22429.99|22429.99|22430.34|22430.34|22429.99|22429.99|0
1619775190000|2021-04-30 09:33:10|22429.88|22429.88|22429.43|22429.43|22429.88|22429.88|22429.43|22429.43|0
1619775200000|2021-04-30 09:33:20|22429.35|22429.35|22429.75|22429.75|22429.82|22429.82|22429.26|22429.26|0
1619775210000|2021-04-30 09:33:30|22429.65|22429.65|22429.6|22429.6|22429.7|22429.7|22429.57|22429.57|0
1619775220000|2021-04-30 09:33:40|22429.52|22429.52|22428.54|22428.54|22429.67|22429.67|22428.54|22428.54|0
1619775230000|2021-04-30 09:33:50|22428.46|22428.46|22428.55|22428.55|22428.55|22428.55|22428.32|22428.32|0
1619775240000|2021-04-30 09:34:00|22428.48|22428.48|22427.88|22427.88|22428.48|22428.48|22427.8|22427.8|0
1619775250000|2021-04-30 09:34:10|22427.81|22427.81|22427.39|22427.39|22427.81|22427.81|22427.39|22427.39|0
1619775260000|2021-04-30 09:34:20|22427.47|22427.47|22427.43|22427.43|22427.73|22427.73|22427.43|22427.43|0
1619775270000|2021-04-30 09:34:30|22427.26|22427.26|22427.03|22427.03|22427.26|22427.26|22427.03|22427.03|0
1619775280000|2021-04-30 09:34:40|22426.96|22426.96|22427.22|22427.22|22427.32|22427.32|22426.96|22426.96|0
1619775290000|2021-04-30 09:34:50|22427.26|22427.26|22427.75|22427.75|22427.85|22427.85|22427.23|22427.23|0
1619775300000|2021-04-30 09:35:00|22427.7|22427.7|22427.27|22427.27|22427.7|22427.7|22427.13|22427.13|0
1619775310000|2021-04-30 09:35:10|22427.07|22427.07|22426.83|22426.83|22427.07|22427.07|22426.51|22426.51|0
1619775320000|2021-04-30 09:35:20|22426.75|22426.75|22426.72|22426.72|22426.88|22426.88|22426.72|22426.72|0
1619775330000|2021-04-30 09:35:30|22426.51|22426.51|22426.35|22426.35|22426.51|22426.51|22426.33|22426.33|0
1619775340000|2021-04-30 09:35:40|22426.4|22426.4|22426.13|22426.13|22426.4|22426.4|22426|22426|0
1619775350000|2021-04-30 09:35:50|22426.06|22426.06|22425.84|22425.84|22426.08|22426.08|22425.84|22425.84|0
1619775360000|2021-04-30 09:36:00|22425.81|22425.81|22424.85|22424.85|22425.87|22425.87|22424.85|22424.85|0
1619775370000|2021-04-30 09:36:10|22424.8|22424.8|22424.65|22424.65|22424.8|22424.8|22424.33|22424.33|0
1619775380000|2021-04-30 09:36:20|22424.54|22424.54|22424.67|22424.67|22424.67|22424.67|22424.32|22424.32|0
1619775390000|2021-04-30 09:36:30|22424.63|22424.63|22423.78|22423.78|22424.63|22424.63|22423.78|22423.78|0
1619775400000|2021-04-30 09:36:40|22423.71|22423.71|22423.49|22423.49|22423.73|22423.73|22423.33|22423.33|0
1619775410000|2021-04-30 09:36:50|22423.54|22423.54|22423.3|22423.3|22423.65|22423.65|22423.3|22423.3|0
1619775420000|2021-04-30 09:37:00|22423.27|22423.27|22421.3|22421.3|22423.41|22423.41|22421.3|22421.3|0
1619775430000|2021-04-30 09:37:10|22421.25|22421.25|22411.81|22411.81|22421.35|22421.35|22411.58|22411.58|0
1619775440000|2021-04-30 09:37:20|22411.78|22411.78|22411.6|22411.6|22411.93|22411.93|22411.39|22411.39|0
1619775450000|2021-04-30 09:37:30|22411.58|22411.58|22411.91|22411.91|22411.91|22411.91|22411.47|22411.47|0
1619775460000|2021-04-30 09:37:40|22411.86|22411.86|22412.22|22412.22|22412.29|22412.29|22411.82|22411.82|0
1619775470000|2021-04-30 09:37:50|22412.29|22412.29|22411.96|22411.96|22412.29|22412.29|22411.89|22411.89|0
1619775480000|2021-04-30 09:38:00|22411.88|22411.88|22411.99|22411.99|22411.99|22411.99|22411.51|22411.51|0
1619775490000|2021-04-30 09:38:10|22412.06|22412.06|22412.5|22412.5|22412.5|22412.5|22411.89|22411.89|0
1619775500000|2021-04-30 09:38:20|22412.53|22412.53|22412.94|22412.94|22412.94|22412.94|22412.53|22412.53|0
1619775510000|2021-04-30 09:38:30|22413.07|22413.07|22412.9|22412.9|22413.08|22413.08|22412.75|22412.75|0
1619775520000|2021-04-30 09:38:40|22412.97|22412.97|22413.26|22413.26|22413.26|22413.26|22412.97|22412.97|0
1619775530000|2021-04-30 09:38:50|22413.41|22413.41|22413.51|22413.51|22413.98|22413.98|22413.41|22413.41|0
1619775540000|2021-04-30 09:39:00|22413.55|22413.55|22412.68|22412.68|22413.57|22413.57|22412.35|22412.35|0
1619775550000|2021-04-30 09:39:10|22412.89|22412.89|22412.84|22412.84|22412.89|22412.89|22412.62|22412.62|0
1619775560000|2021-04-30 09:39:20|22412.76|22412.76|22412.68|22412.68|22412.77|22412.77|22412.51|22412.51|0
1619775570000|2021-04-30 09:39:30|22412.61|22412.61|22412.42|22412.42|22412.64|22412.64|22412.28|22412.28|0
1619775580000|2021-04-30 09:39:40|22412.47|22412.47|22412.29|22412.29|22412.56|22412.56|22412.21|22412.21|0
1619775590000|2021-04-30 09:39:50|22412.64|22412.64|22412.64|22412.64|22412.94|22412.94|22412.33|22412.33|0
1619775600000|2021-04-30 09:40:00|22412.52|22412.52|22412.41|22412.41|22412.61|22412.61|22412.23|22412.23|0
1619775610000|2021-04-30 09:40:10|22412.33|22412.33|22412.03|22412.03|22412.33|22412.33|22411.99|22411.99|0
1619775620000|2021-04-30 09:40:20|22411.99|22411.99|22411.56|22411.56|22411.99|22411.99|22411.51|22411.51|0
1619775630000|2021-04-30 09:40:30|22411.72|22411.72|22411.73|22411.73|22411.73|22411.73|22411.72|22411.72|0
1619775640000|2021-04-30 09:40:40|22411.81|22411.81|22411.61|22411.61|22411.93|22411.93|22411.48|22411.48|0
1619775650000|2021-04-30 09:40:50|22411.64|22411.64|22411.03|22411.03|22411.78|22411.78|22411.03|22411.03|0
1619775660000|2021-04-30 09:41:00|22411.17|22411.17|22410.86|22410.86|22411.17|22411.17|22410.79|22410.79|0
1619775670000|2021-04-30 09:41:10|22410.91|22410.91|22410.52|22410.52|22410.91|22410.91|22410.46|22410.46|0
1619775680000|2021-04-30 09:41:20|22410.45|22410.45|22409.72|22409.72|22410.45|22410.45|22409.72|22409.72|0
1619775690000|2021-04-30 09:41:30|22409.57|22409.57|22406.99|22406.99|22409.57|22409.57|22406.87|22406.87|0
1619775700000|2021-04-30 09:41:40|22406.86|22406.86|22406.2|22406.2|22406.88|22406.88|22406.2|22406.2|0
1619775710000|2021-04-30 09:41:50|22406.38|22406.38|22405.55|22405.55|22406.39|22406.39|22405.55|22405.55|0
1619775720000|2021-04-30 09:42:00|22405.47|22405.47|22405.37|22405.37|22405.69|22405.69|22404.88|22404.88|0
1619775730000|2021-04-30 09:42:10|22405.31|22405.31|22404.7|22404.7|22405.37|22405.37|22404.7|22404.7|0
1619775740000|2021-04-30 09:42:20|22404.57|22404.57|22404.9|22404.9|22404.9|22404.9|22404.57|22404.57|0
1619775750000|2021-04-30 09:42:30|22404.79|22404.79|22404.12|22404.12|22404.79|22404.79|22404.12|22404.12|0
1619775760000|2021-04-30 09:42:40|22404.26|22404.26|22407.22|22407.22|22407.22|22407.22|22404.26|22404.26|0
1619775770000|2021-04-30 09:42:50|22407.25|22407.25|22408.08|22408.08|22408.25|22408.25|22407.19|22407.19|0
1619775780000|2021-04-30 09:43:00|22408.12|22408.12|22409.48|22409.48|22409.48|22409.48|22407.89|22407.89|0
1619775790000|2021-04-30 09:43:10|22409.58|22409.58|22409.23|22409.23|22410.12|22410.12|22409.23|22409.23|0
1619775800000|2021-04-30 09:43:20|22409.01|22409.01|22409.76|22409.76|22409.81|22409.81|22409.01|22409.01|0
1619775810000|2021-04-30 09:43:30|22409.72|22409.72|22410.35|22410.35|22410.38|22410.38|22409.72|22409.72|0
1619775820000|2021-04-30 09:43:40|22410.42|22410.42|22410.6|22410.6|22410.6|22410.6|22410.32|22410.32|0
1619775830000|2021-04-30 09:43:50|22410.54|22410.54|22410.32|22410.32|22410.54|22410.54|22410.21|22410.21|0
1619775840000|2021-04-30 09:44:00|22410.47|22410.47|22411.33|22411.33|22411.47|22411.47|22410.47|22410.47|0
1619775850000|2021-04-30 09:44:10|22411.28|22411.28|22411.75|22411.75|22411.75|22411.75|22411.24|22411.24|0
1619775860000|2021-04-30 09:44:20|22411.72|22411.72|22412.77|22412.77|22412.77|22412.77|22411.72|22411.72|0
1619775870000|2021-04-30 09:44:30|22412.68|22412.68|22414.38|22414.38|22414.39|22414.39|22412.68|22412.68|0
1619775880000|2021-04-30 09:44:40|22414.33|22414.33|22414.56|22414.56|22414.56|22414.56|22414.27|22414.27|0
1619775890000|2021-04-30 09:44:50|22414.6|22414.6|22414.64|22414.64|22414.89|22414.89|22414.45|22414.45|0
1619775900000|2021-04-30 09:45:00|22414.68|22414.68|22415.76|22415.76|22415.76|22415.76|22414.55|22414.55|0
1619775910000|2021-04-30 09:45:10|22415.82|22415.82|22416.97|22416.97|22416.97|22416.97|22415.77|22415.77|0
1619775920000|2021-04-30 09:45:20|22417.07|22417.07|22418.37|22418.37|22418.46|22418.46|22417.07|22417.07|0
1619775930000|2021-04-30 09:45:30|22418.4|22418.4|22418.88|22418.88|22418.95|22418.95|22418.27|22418.27|0
1619775940000|2021-04-30 09:45:40|22418.83|22418.83|22418.74|22418.74|22418.83|22418.83|22418.65|22418.65|0
1619775950000|2021-04-30 09:45:50|22418.96|22418.96|22418.67|22418.67|22419.18|22419.18|22418.66|22418.66|0
1619775960000|2021-04-30 09:46:00|22418.92|22418.92|22419.4|22419.4|22419.4|22419.4|22418.89|22418.89|0
1619775970000|2021-04-30 09:46:10|22419.19|22419.19|22419.68|22419.68|22419.68|22419.68|22419.19|22419.19|0
1619775980000|2021-04-30 09:46:20|22419.74|22419.74|22420.62|22420.62|22420.62|22420.62|22419.48|22419.48|0
1619775990000|2021-04-30 09:46:30|22420.8|22420.8|22421.32|22421.32|22421.46|22421.46|22420.8|22420.8|0
1619776000000|2021-04-30 09:46:40|22421.34|22421.34|22421.44|22421.44|22421.66|22421.66|22421.23|22421.23|0
1619776010000|2021-04-30 09:46:50|22421.4|22421.4|22421.82|22421.82|22421.82|22421.82|22421.33|22421.33|0
1619776020000|2021-04-30 09:47:00|22421.86|22421.86|22422.57|22422.57|22422.57|22422.57|22421.86|22421.86|0
1619776030000|2021-04-30 09:47:10|22422.6|22422.6|22422.39|22422.39|22422.61|22422.61|22422.22|22422.22|0
1619776040000|2021-04-30 09:47:20|22422.45|22422.45|22422.91|22422.91|22423.14|22423.14|22422.45|22422.45|0
1619776050000|2021-04-30 09:47:30|22422.97|22422.97|22422.85|22422.85|22423.03|22423.03|22422.46|22422.46|0
1619776060000|2021-04-30 09:47:40|22422.77|22422.77|22422.43|22422.43|22423.33|22423.33|22422.43|22422.43|0
1619776070000|2021-04-30 09:47:50|22422.5|22422.5|22422.78|22422.78|22423.14|22423.14|22422.5|22422.5|0
1619776080000|2021-04-30 09:48:00|22422.88|22422.88|22422.38|22422.38|22422.99|22422.99|22422.38|22422.38|0
1619776090000|2021-04-30 09:48:10|22422.33|22422.33|22422.27|22422.27|22422.5|22422.5|22422.27|22422.27|0
1619776100000|2021-04-30 09:48:20|22422.21|22422.21|22422|22422|22422.21|22422.21|22421.79|22421.79|0
1619776110000|2021-04-30 09:48:30|22421.97|22421.97|22422.12|22422.12|22422.17|22422.17|22421.82|22421.82|0
1619776120000|2021-04-30 09:48:40|22422.17|22422.17|22422.67|22422.67|22422.78|22422.78|22422.05|22422.05|0
1619776130000|2021-04-30 09:48:50|22422.55|22422.55|22422.73|22422.73|22422.73|22422.73|22422.25|22422.25|0
1619776140000|2021-04-30 09:49:00|22422.8|22422.8|22423.69|22423.69|22423.69|22423.69|22422.8|22422.8|0
1619776150000|2021-04-30 09:49:10|22423.76|22423.76|22424.55|22424.55|22424.67|22424.67|22423.76|22423.76|0
1619776160000|2021-04-30 09:49:20|22424.62|22424.62|22425.43|22425.43|22425.43|22425.43|22424.54|22424.54|0
1619776170000|2021-04-30 09:49:30|22425.2|22425.2|22425.76|22425.76|22425.89|22425.89|22425.2|22425.2|0
1619776180000|2021-04-30 09:49:40|22425.81|22425.81|22426.81|22426.81|22426.81|22426.81|22425.81|22425.81|0
1619776190000|2021-04-30 09:49:50|22426.88|22426.88|22426.92|22426.92|22427.16|22427.16|22426.75|22426.75|0
1619776200000|2021-04-30 09:50:00|22426.89|22426.89|22428.26|22428.26|22428.26|22428.26|22426.85|22426.85|0
1619776210000|2021-04-30 09:50:10|22428.33|22428.33|22428.6|22428.6|22428.88|22428.88|22428.33|22428.33|0
1619776220000|2021-04-30 09:50:20|22428.78|22428.78|22428.88|22428.88|22429.14|22429.14|22428.78|22428.78|0
1619776230000|2021-04-30 09:50:30|22428.79|22428.79|22428.4|22428.4|22429.19|22429.19|22428.4|22428.4|0
1619776240000|2021-04-30 09:50:40|22428.46|22428.46|22428.47|22428.47|22428.69|22428.69|22428.46|22428.46|0
1619776250000|2021-04-30 09:50:50|22428.5|22428.5|22428.9|22428.9|22429.05|22429.05|22428.35|22428.35|0
1619776260000|2021-04-30 09:51:00|22428.87|22428.87|22429.61|22429.61|22429.61|22429.61|22428.46|22428.46|0
1619776270000|2021-04-30 09:51:10|22429.64|22429.64|22429.72|22429.72|22429.74|22429.74|22429.5|22429.5|0
1619776280000|2021-04-30 09:51:20|22429.68|22429.68|22429.79|22429.79|22429.89|22429.89|22429.68|22429.68|0
1619776290000|2021-04-30 09:51:30|22429.82|22429.82|22429.77|22429.77|22429.91|22429.91|22429.76|22429.76|0
1619776300000|2021-04-30 09:51:40|22429.68|22429.68|22430.04|22430.04|22430.04|22430.04|22429.65|22429.65|0
1619776310000|2021-04-30 09:51:50|22430.08|22430.08|22430.24|22430.24|22430.31|22430.31|22430.08|22430.08|0
1619776320000|2021-04-30 09:52:00|22430.28|22430.28|22429.98|22429.98|22430.28|22430.28|22429.45|22429.45|0
1619776330000|2021-04-30 09:52:10|22429.87|22429.87|22429.85|22429.85|22430.07|22430.07|22429.54|22429.54|0
1619776340000|2021-04-30 09:52:20|22429.8|22429.8|22429.54|22429.54|22429.85|22429.85|22429.4|22429.4|0
1619776350000|2021-04-30 09:52:30|22429.57|22429.57|22428.82|22428.82|22429.57|22429.57|22428.63|22428.63|0
1619776360000|2021-04-30 09:52:40|22428.79|22428.79|22428.59|22428.59|22428.91|22428.91|22428.59|22428.59|0
1619776370000|2021-04-30 09:52:50|22428.64|22428.64|22427.66|22427.66|22428.73|22428.73|22427.66|22427.66|0
1619776380000|2021-04-30 09:53:00|22427.56|22427.56|22427.63|22427.63|22427.63|22427.63|22427.22|22427.22|0
1619776390000|2021-04-30 09:53:10|22427.67|22427.67|22427.25|22427.25|22427.8|22427.8|22427.15|22427.15|0
1619776400000|2021-04-30 09:53:20|22427.14|22427.14|22426.84|22426.84|22427.46|22427.46|22426.84|22426.84|0
1619776410000|2021-04-30 09:53:30|22426.81|22426.81|22426.86|22426.86|22426.88|22426.88|22426.64|22426.64|0
1619776420000|2021-04-30 09:53:40|22426.81|22426.81|22426.63|22426.63|22426.98|22426.98|22426.63|22426.63|0
1619776430000|2021-04-30 09:53:50|22426.59|22426.59|22426.32|22426.32|22426.69|22426.69|22426.32|22426.32|0
1619776440000|2021-04-30 09:54:00|22426.43|22426.43|22427.01|22427.01|22427.01|22427.01|22426.31|22426.31|0
1619776450000|2021-04-30 09:54:10|22427.04|22427.04|22427.3|22427.3|22427.3|22427.3|22427.04|22427.04|0
1619776460000|2021-04-30 09:54:20|22427.37|22427.37|22427.48|22427.48|22427.52|22427.52|22427.37|22427.37|0
1619776470000|2021-04-30 09:54:30|22427.47|22427.47|22427.42|22427.42|22427.47|22427.47|22427.42|22427.42|0
1619776480000|2021-04-30 09:54:40|22427.53|22427.53|22427.43|22427.43|22427.59|22427.59|22427.43|22427.43|0
1619776490000|2021-04-30 09:54:50|22427.55|22427.55|22428.23|22428.23|22428.23|22428.23|22427.55|22427.55|0
1619776500000|2021-04-30 09:55:00|22428.3|22428.3|22428.25|22428.25|22428.56|22428.56|22428.12|22428.12|0
1619776510000|2021-04-30 09:55:10|22428.36|22428.36|22429.12|22429.12|22429.12|22429.12|22428.36|22428.36|0
1619776520000|2021-04-30 09:55:20|22429.09|22429.09|22429.21|22429.21|22429.21|22429.21|22428.7|22428.7|0
1619776530000|2021-04-30 09:55:30|22429.26|22429.26|22430.22|22430.22|22430.27|22430.27|22429.21|22429.21|0
1619776540000|2021-04-30 09:55:40|22430.32|22430.32|22429.75|22429.75|22430.35|22430.35|22429.75|22429.75|0
1619776550000|2021-04-30 09:55:50|22429.71|22429.71|22429.09|22429.09|22429.71|22429.71|22429.07|22429.07|0
1619776560000|2021-04-30 09:56:00|22428.95|22428.95|22429.11|22429.11|22429.24|22429.24|22428.93|22428.93|0
1619776570000|2021-04-30 09:56:10|22429.2|22429.2|22428.88|22428.88|22429.22|22429.22|22428.76|22428.76|0
1619776580000|2021-04-30 09:56:20|22428.82|22428.82|22428.98|22428.98|22429.01|22429.01|22428.82|22428.82|0
1619776590000|2021-04-30 09:56:30|22428.91|22428.91|22429.11|22429.11|22429.11|22429.11|22428.91|22428.91|0
1619776600000|2021-04-30 09:56:40|22429.07|22429.07|22429.21|22429.21|22429.21|22429.21|22429.07|22429.07|0
1619776610000|2021-04-30 09:56:50|22429.33|22429.33|22429.28|22429.28|22429.33|22429.33|22429.2|22429.2|0
1619776620000|2021-04-30 09:57:00|22429.17|22429.17|22429.13|22429.13|22429.29|22429.29|22429.12|22429.12|0
1619776630000|2021-04-30 09:57:10|22429.1|22429.1|22429.13|22429.13|22429.13|22429.13|22428.75|22428.75|0
1619776640000|2021-04-30 09:57:20|22429.11|22429.11|22429.06|22429.06|22429.26|22429.26|22428.94|22428.94|0
1619776650000|2021-04-30 09:57:30|22429.21|22429.21|22429.15|22429.15|22429.3|22429.3|22429.15|22429.15|0
1619776660000|2021-04-30 09:57:40|22429.11|22429.11|22429.41|22429.41|22429.51|22429.51|22429.11|22429.11|0
1619776670000|2021-04-30 09:57:50|22429.36|22429.36|22429.23|22429.23|22429.44|22429.44|22429.05|22429.05|0
1619776680000|2021-04-30 09:58:00|22429.29|22429.29|22429.37|22429.37|22429.47|22429.47|22429.27|22429.27|0
1619776690000|2021-04-30 09:58:10|22429.31|22429.31|22426.63|22426.63|22429.47|22429.47|22426.63|22426.63|0
1619776700000|2021-04-30 09:58:20|22426.59|22426.59|22426.18|22426.18|22426.72|22426.72|22426.18|22426.18|0
1619776710000|2021-04-30 09:58:30|22426.12|22426.12|22425.28|22425.28|22426.12|22426.12|22425.28|22425.28|0
1619776720000|2021-04-30 09:58:40|22425.33|22425.33|22425.4|22425.4|22425.52|22425.52|22425.33|22425.33|0
1619776730000|2021-04-30 09:58:50|22425.46|22425.46|22425.44|22425.44|22425.56|22425.56|22425.44|22425.44|0
1619776740000|2021-04-30 09:59:00|22425.48|22425.48|22425.55|22425.55|22425.55|22425.55|22425.42|22425.42|0
1619776750000|2021-04-30 09:59:10|22425.5|22425.5|22424.91|22424.91|22425.56|22425.56|22424.91|22424.91|0
1619776760000|2021-04-30 09:59:20|22424.83|22424.83|22424.58|22424.58|22425.03|22425.03|22424.58|22424.58|0
1619776770000|2021-04-30 09:59:30|22424.62|22424.62|22424.18|22424.18|22424.62|22424.62|22423.99|22423.99|0
1619776780000|2021-04-30 09:59:40|22424.27|22424.27|22424.36|22424.36|22424.48|22424.48|22424.27|22424.27|0
1619776790000|2021-04-30 09:59:50|22424.4|22424.4|22423.66|22423.66|22424.4|22424.4|22423.66|22423.66|0
1619776800000|2021-04-30 10:00:00|22423.74|22423.74|22423.53|22423.53|22423.78|22423.78|22423.25|22423.25|0
1619776810000|2021-04-30 10:00:10|22423.66|22423.66|22422.66|22422.66|22423.74|22423.74|22422.66|22422.66|0
1619776820000|2021-04-30 10:00:20|22422.78|22422.78|22422.38|22422.38|22422.92|22422.92|22422.38|22422.38|0
1619776830000|2021-04-30 10:00:30|22422.31|22422.31|22421.74|22421.74|22422.31|22422.31|22421.7|22421.7|0
1619776840000|2021-04-30 10:00:40|22421.71|22421.71|22421.51|22421.51|22421.71|22421.71|22421.37|22421.37|0
1619776850000|2021-04-30 10:00:50|22421.57|22421.57|22421.53|22421.53|22421.65|22421.65|22421.53|22421.53|0
1619776860000|2021-04-30 10:01:00|22421.47|22421.47|22421.84|22421.84|22421.84|22421.84|22421.47|22421.47|0
1619776870000|2021-04-30 10:01:10|22421.98|22421.98|22422.2|22422.2|22422.31|22422.31|22421.98|22421.98|0
1619776880000|2021-04-30 10:01:20|22422.17|22422.17|22421.82|22421.82|22422.17|22422.17|22421.82|22421.82|0
1619776890000|2021-04-30 10:01:30|22421.75|22421.75|22421.65|22421.65|22421.82|22421.82|22421.52|22421.52|0
1619776900000|2021-04-30 10:01:40|22421.67|22421.67|22421.31|22421.31|22421.67|22421.67|22421.11|22421.11|0
1619776910000|2021-04-30 10:01:50|22421.24|22421.24|22420.94|22420.94|22421.24|22421.24|22420.92|22420.92|0
1619776920000|2021-04-30 10:02:00|22421.02|22421.02|22420.96|22420.96|22421.48|22421.48|22420.96|22420.96|0
1619776930000|2021-04-30 10:02:10|22421.07|22421.07|22421.44|22421.44|22421.44|22421.44|22421.07|22421.07|0
1619776940000|2021-04-30 10:02:20|22421.51|22421.51|22421.24|22421.24|22421.58|22421.58|22421.24|22421.24|0
1619776950000|2021-04-30 10:02:30|22421.12|22421.12|22420.39|22420.39|22421.12|22421.12|22420.39|22420.39|0
1619776960000|2021-04-30 10:02:40|22420.51|22420.51|22420.39|22420.39|22420.53|22420.53|22420.29|22420.29|0
1619776970000|2021-04-30 10:02:50|22420.42|22420.42|22419.99|22419.99|22420.42|22420.42|22419.97|22419.97|0
1619776980000|2021-04-30 10:03:00|22420.02|22420.02|22419.32|22419.32|22420.02|22420.02|22419.27|22419.27|0
1619776990000|2021-04-30 10:03:10|22419.27|22419.27|22417.92|22417.92|22419.27|22419.27|22417.92|22417.92|0
1619777000000|2021-04-30 10:03:20|22417.66|22417.66|22417.4|22417.4|22417.75|22417.75|22417.4|22417.4|0
1619777010000|2021-04-30 10:03:30|22417.3|22417.3|22416.97|22416.97|22417.34|22417.34|22416.93|22416.93|0
1619777020000|2021-04-30 10:03:40|22416.88|22416.88|22417.03|22417.03|22417.09|22417.09|22416.72|22416.72|0
1619777030000|2021-04-30 10:03:50|22416.96|22416.96|22416.43|22416.43|22416.96|22416.96|22416.37|22416.37|0
1619777040000|2021-04-30 10:04:00|22416.46|22416.46|22415.62|22415.62|22416.64|22416.64|22415.54|22415.54|0
1619777050000|2021-04-30 10:04:10|22415.55|22415.55|22415.1|22415.1|22415.55|22415.55|22414.91|22414.91|0
1619777060000|2021-04-30 10:04:20|22415.12|22415.12|22415.2|22415.2|22415.26|22415.26|22415.09|22415.09|0
1619777070000|2021-04-30 10:04:30|22415.05|22415.05|22415.58|22415.58|22415.58|22415.58|22415.05|22415.05|0
1619777080000|2021-04-30 10:04:40|22415.55|22415.55|22415.28|22415.28|22415.81|22415.81|22415.28|22415.28|0
1619777090000|2021-04-30 10:04:50|22415.22|22415.22|22414.28|22414.28|22415.22|22415.22|22414.28|22414.28|0
1619777100000|2021-04-30 10:05:00|22414.31|22414.31|22413.55|22413.55|22414.31|22414.31|22413.32|22413.32|0
1619777110000|2021-04-30 10:05:10|22413.66|22413.66|22411.37|22411.37|22413.79|22413.79|22411.37|22411.37|0
1619777120000|2021-04-30 10:05:20|22411.26|22411.26|22410.64|22410.64|22411.26|22411.26|22410.64|22410.64|0
1619777130000|2021-04-30 10:05:30|22410.41|22410.41|22409.74|22409.74|22410.41|22410.41|22409.66|22409.66|0
1619777140000|2021-04-30 10:05:40|22409.6|22409.6|22409.29|22409.29|22409.6|22409.6|22409.13|22409.13|0
1619777150000|2021-04-30 10:05:50|22409.2|22409.2|22409.1|22409.1|22409.2|22409.2|22408.96|22408.96|0
1619777160000|2021-04-30 10:06:00|22409.14|22409.14|22409.37|22409.37|22409.37|22409.37|22409.12|22409.12|0
1619777170000|2021-04-30 10:06:10|22409.34|22409.34|22409.94|22409.94|22409.99|22409.99|22409.34|22409.34|0
1619777180000|2021-04-30 10:06:20|22410.01|22410.01|22409.81|22409.81|22410.21|22410.21|22409.79|22409.79|0
1619777190000|2021-04-30 10:06:30|22409.74|22409.74|22408.59|22408.59|22409.74|22409.74|22408.59|22408.59|0
1619777200000|2021-04-30 10:06:40|22408.56|22408.56|22408.17|22408.17|22408.56|22408.56|22408.14|22408.14|0
1619777210000|2021-04-30 10:06:50|22408.04|22408.04|22406.63|22406.63|22408.04|22408.04|22406.56|22406.56|0
1619777220000|2021-04-30 10:07:00|22406.52|22406.52|22406.53|22406.53|22406.71|22406.71|22406.25|22406.25|0
1619777230000|2021-04-30 10:07:10|22406.56|22406.56|22405.55|22405.55|22406.56|22406.56|22405.53|22405.53|0
1619777240000|2021-04-30 10:07:20|22405.68|22405.68|22405.68|22405.68|22405.98|22405.98|22405.61|22405.61|0
1619777250000|2021-04-30 10:07:30|22405.6|22405.6|22405.63|22405.63|22405.64|22405.64|22405.35|22405.35|0
1619777260000|2021-04-30 10:07:40|22405.71|22405.71|22405.59|22405.59|22405.9|22405.9|22405.42|22405.42|0
1619777270000|2021-04-30 10:07:50|22405.64|22405.64|22405.82|22405.82|22405.87|22405.87|22405.64|22405.64|0
1619777280000|2021-04-30 10:08:00|22405.85|22405.85|22405.74|22405.74|22405.91|22405.91|22405.54|22405.54|0
1619777290000|2021-04-30 10:08:10|22405.68|22405.68|22404.84|22404.84|22405.68|22405.68|22404.84|22404.84|0
1619777300000|2021-04-30 10:08:20|22404.92|22404.92|22404.53|22404.53|22404.92|22404.92|22404.53|22404.53|0
1619777310000|2021-04-30 10:08:30|22404.45|22404.45|22404.89|22404.89|22404.89|22404.89|22404.45|22404.45|0
1619777320000|2021-04-30 10:08:40|22404.82|22404.82|22404.66|22404.66|22404.89|22404.89|22404.44|22404.44|0
1619777330000|2021-04-30 10:08:50|22404.37|22404.37|22404.3|22404.3|22404.55|22404.55|22404.27|22404.27|0
1619777340000|2021-04-30 10:09:00|22404.35|22404.35|22404.56|22404.56|22404.56|22404.56|22404.26|22404.26|0
1619777350000|2021-04-30 10:09:10|22404.62|22404.62|22405.13|22405.13|22405.2|22405.2|22404.48|22404.48|0
1619777360000|2021-04-30 10:09:20|22405.11|22405.11|22405.55|22405.55|22405.79|22405.79|22404.98|22404.98|0
1619777370000|2021-04-30 10:09:30|22405.52|22405.52|22405.76|22405.76|22405.86|22405.86|22405.52|22405.52|0
1619777380000|2021-04-30 10:09:40|22405.8|22405.8|22405.44|22405.44|22406.06|22406.06|22405.44|22405.44|0
1619777390000|2021-04-30 10:09:50|22405.32|22405.32|22405.37|22405.37|22405.46|22405.46|22405.32|22405.32|0
1619777400000|2021-04-30 10:10:00|22405.45|22405.45|22405.28|22405.28|22405.57|22405.57|22405.21|22405.21|0
1619777410000|2021-04-30 10:10:10|22405.23|22405.23|22405.44|22405.44|22405.61|22405.61|22405.23|22405.23|0
1619777420000|2021-04-30 10:10:20|22405.5|22405.5|22405.45|22405.45|22405.68|22405.68|22405.42|22405.42|0
1619777430000|2021-04-30 10:10:30|22405.48|22405.48|22405.76|22405.76|22405.76|22405.76|22405.36|22405.36|0
1619777440000|2021-04-30 10:10:40|22405.95|22405.95|22405.75|22405.75|22406.07|22406.07|22405.52|22405.52|0
1619777450000|2021-04-30 10:10:50|22405.91|22405.91|22406.05|22406.05|22406.05|22406.05|22405.65|22405.65|0
1619777460000|2021-04-30 10:11:00|22406.13|22406.13|22405.96|22405.96|22406.13|22406.13|22405.85|22405.85|0
1619777470000|2021-04-30 10:11:10|22406.1|22406.1|22406.5|22406.5|22406.5|22406.5|22406.09|22406.09|0
1619777480000|2021-04-30 10:11:20|22406.43|22406.43|22406.46|22406.46|22406.46|22406.46|22406.22|22406.22|0
1619777490000|2021-04-30 10:11:30|22406.56|22406.56|22407.04|22407.04|22407.08|22407.08|22406.48|22406.48|0
1619777500000|2021-04-30 10:11:40|22406.98|22406.98|22407.1|22407.1|22407.14|22407.14|22406.98|22406.98|0
1619777510000|2021-04-30 10:11:50|22407.23|22407.23|22407.25|22407.25|22407.27|22407.27|22407.16|22407.16|0
1619777520000|2021-04-30 10:12:00|22407.19|22407.19|22407.02|22407.02|22407.37|22407.37|22407.02|22407.02|0
1619777530000|2021-04-30 10:12:10|22406.96|22406.96|22406.78|22406.78|22407.06|22407.06|22406.78|22406.78|0
1619777540000|2021-04-30 10:12:20|22406.73|22406.73|22406.61|22406.61|22406.78|22406.78|22406.61|22406.61|0
1619777550000|2021-04-30 10:12:30|22406.57|22406.57|22406.41|22406.41|22406.66|22406.66|22406.41|22406.41|0
1619777560000|2021-04-30 10:12:40|22406.24|22406.24|22405.81|22405.81|22406.24|22406.24|22405.81|22405.81|0
1619777570000|2021-04-30 10:12:50|22405.78|22405.78|22405.37|22405.37|22405.78|22405.78|22405.37|22405.37|0
1619777580000|2021-04-30 10:13:00|22405.35|22405.35|22405.93|22405.93|22405.93|22405.93|22405.35|22405.35|0
1619777590000|2021-04-30 10:13:10|22405.9|22405.9|22405.26|22405.26|22405.9|22405.9|22405.26|22405.26|0
1619777600000|2021-04-30 10:13:20|22405.37|22405.37|22404.31|22404.31|22405.37|22405.37|22404.26|22404.26|0
1619777610000|2021-04-30 10:13:30|22404.28|22404.28|22404.47|22404.47|22404.47|22404.47|22404.28|22404.28|0
1619777620000|2021-04-30 10:13:40|22404.51|22404.51|22404.33|22404.33|22404.56|22404.56|22404.33|22404.33|0
1619777630000|2021-04-30 10:13:50|22404.27|22404.27|22404.08|22404.08|22404.27|22404.27|22403.93|22403.93|0
1619777640000|2021-04-30 10:14:00|22404.21|22404.21|22404.44|22404.44|22404.44|22404.44|22404.01|22404.01|0
1619777650000|2021-04-30 10:14:10|22404.49|22404.49|22404.55|22404.55|22404.79|22404.79|22404.47|22404.47|0
1619777660000|2021-04-30 10:14:20|22404.57|22404.57|22404.98|22404.98|22404.98|22404.98|22404.57|22404.57|0
1619777670000|2021-04-30 10:14:30|22405.06|22405.06|22405|22405|22405.06|22405.06|22404.75|22404.75|0
1619777680000|2021-04-30 10:14:40|22404.95|22404.95|22405|22405|22405|22405|22404.91|22404.91|0
1619777690000|2021-04-30 10:14:50|22405.07|22405.07|22404.97|22404.97|22405.07|22405.07|22404.87|22404.87|0
1619777700000|2021-04-30 10:15:00|22404.92|22404.92|22404.29|22404.29|22404.92|22404.92|22404.29|22404.29|0
1619777710000|2021-04-30 10:15:10|22404.38|22404.38|22403.64|22403.64|22404.38|22404.38|22403.64|22403.64|0
1619777720000|2021-04-30 10:15:20|22403.57|22403.57|22402.96|22402.96|22403.63|22403.63|22402.87|22402.87|0
1619777730000|2021-04-30 10:15:30|22403.02|22403.02|22402.9|22402.9|22403.02|22403.02|22402.79|22402.79|0
1619777740000|2021-04-30 10:15:40|22402.94|22402.94|22401.75|22401.75|22402.94|22402.94|22401.66|22401.66|0
1619777750000|2021-04-30 10:15:50|22401.7|22401.7|22401.46|22401.46|22401.71|22401.71|22401.41|22401.41|0
1619777760000|2021-04-30 10:16:00|22401.54|22401.54|22401.41|22401.41|22401.79|22401.79|22401.41|22401.41|0
1619777770000|2021-04-30 10:16:10|22401.36|22401.36|22400.11|22400.11|22401.41|22401.41|22400.11|22400.11|0
1619777780000|2021-04-30 10:16:20|22400.06|22400.06|22398.09|22398.09|22400.06|22400.06|22398.09|22398.09|0
1619777790000|2021-04-30 10:16:30|22397.97|22397.97|22397.7|22397.7|22398.02|22398.02|22397.68|22397.68|0
1619777800000|2021-04-30 10:16:40|22397.67|22397.67|22396|22396|22397.67|22397.67|22396|22396|0
1619777810000|2021-04-30 10:16:50|22395.9|22395.9|22394.71|22394.71|22395.9|22395.9|22394.61|22394.61|0
1619777820000|2021-04-30 10:17:00|22394.68|22394.68|22394.23|22394.23|22394.68|22394.68|22394.23|22394.23|0
1619777830000|2021-04-30 10:17:10|22394.3|22394.3|22393.85|22393.85|22394.3|22394.3|22393.44|22393.44|0
1619777840000|2021-04-30 10:17:20|22393.77|22393.77|22392.94|22392.94|22393.77|22393.77|22392.94|22392.94|0
1619777850000|2021-04-30 10:17:30|22393.01|22393.01|22393.2|22393.2|22393.76|22393.76|22393.01|22393.01|0
1619777860000|2021-04-30 10:17:40|22393.13|22393.13|22393.01|22393.01|22393.14|22393.14|22392.97|22392.97|0
1619777870000|2021-04-30 10:17:50|22393.09|22393.09|22393.33|22393.33|22393.41|22393.41|22392.97|22392.97|0
1619777880000|2021-04-30 10:18:00|22393.42|22393.42|22393.66|22393.66|22393.67|22393.67|22393.35|22393.35|0
1619777890000|2021-04-30 10:18:10|22393.72|22393.72|22392.93|22392.93|22393.72|22393.72|22392.87|22392.87|0
1619777900000|2021-04-30 10:18:20|22392.96|22392.96|22392.5|22392.5|22392.96|22392.96|22392.5|22392.5|0
1619777910000|2021-04-30 10:18:30|22392.48|22392.48|22392.29|22392.29|22392.48|22392.48|22392.21|22392.21|0
1619777920000|2021-04-30 10:18:40|22392.33|22392.33|22391.73|22391.73|22392.36|22392.36|22391.71|22391.71|0
1619777930000|2021-04-30 10:18:50|22391.82|22391.82|22391.79|22391.79|22391.95|22391.95|22391.79|22391.79|0
1619777940000|2021-04-30 10:19:00|22391.59|22391.59|22390.63|22390.63|22391.59|22391.59|22390.63|22390.63|0
1619777950000|2021-04-30 10:19:10|22390.58|22390.58|22390.81|22390.81|22390.89|22390.89|22390.58|22390.58|0
1619777960000|2021-04-30 10:19:20|22390.84|22390.84|22389.64|22389.64|22391|22391|22389.49|22389.49|0
1619777970000|2021-04-30 10:19:30|22389.57|22389.57|22389.46|22389.46|22389.57|22389.57|22389.46|22389.46|0
1619777980000|2021-04-30 10:19:40|22389.43|22389.43|22389.17|22389.17|22389.43|22389.43|22389.17|22389.17|0
1619777990000|2021-04-30 10:19:50|22389.22|22389.22|22388.71|22388.71|22389.22|22389.22|22388.69|22388.69|0
1619778000000|2021-04-30 10:20:00|22388.75|22388.75|22388.89|22388.89|22388.89|22388.89|22388.49|22388.49|0
1619778010000|2021-04-30 10:20:10|22388.84|22388.84|22388.36|22388.36|22388.86|22388.86|22388.36|22388.36|0
1619778020000|2021-04-30 10:20:20|22388.48|22388.48|22388.3|22388.3|22388.62|22388.62|22388.1|22388.1|0
1619778030000|2021-04-30 10:20:30|22388.36|22388.36|22387.84|22387.84|22388.36|22388.36|22387.83|22387.83|0
1619778040000|2021-04-30 10:20:40|22387.87|22387.87|22387.65|22387.65|22387.91|22387.91|22387.65|22387.65|0
1619778050000|2021-04-30 10:20:50|22387.78|22387.78|22387.27|22387.27|22388.14|22388.14|22387.27|22387.27|0
1619778060000|2021-04-30 10:21:00|22387.18|22387.18|22387.16|22387.16|22387.45|22387.45|22387.09|22387.09|0
1619778070000|2021-04-30 10:21:10|22387.25|22387.25|22386.86|22386.86|22387.25|22387.25|22386.79|22386.79|0
1619778080000|2021-04-30 10:21:20|22386.8|22386.8|22386.25|22386.25|22386.87|22386.87|22386.25|22386.25|0
1619778090000|2021-04-30 10:21:30|22386.17|22386.17|22384.69|22384.69|22386.17|22386.17|22384.69|22384.69|0
1619778100000|2021-04-30 10:21:40|22384.88|22384.88|22382.76|22382.76|22384.88|22384.88|22382.76|22382.76|0
1619778110000|2021-04-30 10:21:50|22382.51|22382.51|22381.53|22381.53|22382.51|22382.51|22381.49|22381.49|0
1619778120000|2021-04-30 10:22:00|22381.47|22381.47|22380.64|22380.64|22381.56|22381.56|22380.48|22380.48|0
1619778130000|2021-04-30 10:22:10|22380.57|22380.57|22380.04|22380.04|22380.57|22380.57|22379.84|22379.84|0
1619778140000|2021-04-30 10:22:20|22379.85|22379.85|22379.98|22379.98|22379.98|22379.98|22379.7|22379.7|0
1619778150000|2021-04-30 10:22:30|22379.93|22379.93|22380.02|22380.02|22380.32|22380.32|22379.78|22379.78|0
1619778160000|2021-04-30 10:22:40|22380.12|22380.12|22379.67|22379.67|22380.12|22380.12|22379.54|22379.54|0
1619778170000|2021-04-30 10:22:50|22379.95|22379.95|22379.68|22379.68|22380.03|22380.03|22379.61|22379.61|0
1619778180000|2021-04-30 10:23:00|22379.61|22379.61|22379.95|22379.95|22380.07|22380.07|22379.53|22379.53|0
1619778190000|2021-04-30 10:23:10|22379.86|22379.86|22380.19|22380.19|22380.19|22380.19|22379.7|22379.7|0
1619778200000|2021-04-30 10:23:20|22380.28|22380.28|22379.84|22379.84|22380.5|22380.5|22379.84|22379.84|0
1619778210000|2021-04-30 10:23:30|22379.91|22379.91|22379.67|22379.67|22380.01|22380.01|22379.67|22379.67|0
1619778220000|2021-04-30 10:23:40|22379.64|22379.64|22379.57|22379.57|22379.64|22379.64|22379.51|22379.51|0
1619778230000|2021-04-30 10:23:50|22379.45|22379.45|22379.5|22379.5|22379.5|22379.5|22379.26|22379.26|0
1619778240000|2021-04-30 10:24:00|22379.42|22379.42|22379.23|22379.23|22379.59|22379.59|22379.18|22379.18|0
1619778250000|2021-04-30 10:24:10|22379.15|22379.15|22378.45|22378.45|22379.15|22379.15|22378.45|22378.45|0
1619778260000|2021-04-30 10:24:20|22378.4|22378.4|22378.65|22378.65|22378.65|22378.65|22378.33|22378.33|0
1619778270000|2021-04-30 10:24:30|22378.4|22378.4|22378.39|22378.39|22378.4|22378.4|22378.25|22378.25|0
1619778280000|2021-04-30 10:24:40|22378.34|22378.34|22378.59|22378.59|22378.63|22378.63|22378.34|22378.34|0
1619778290000|2021-04-30 10:24:50|22378.67|22378.67|22378.64|22378.64|22378.84|22378.84|22378.55|22378.55|0
1619778300000|2021-04-30 10:25:00|22378.58|22378.58|22379.11|22379.11|22379.32|22379.32|22378.58|22378.58|0
1619778310000|2021-04-30 10:25:10|22379.01|22379.01|22379.86|22379.86|22379.86|22379.86|22379.01|22379.01|0
1619778320000|2021-04-30 10:25:20|22379.89|22379.89|22379.95|22379.95|22379.95|22379.95|22379.69|22379.69|0
1619778330000|2021-04-30 10:25:30|22380|22380|22381.15|22381.15|22381.18|22381.18|22380|22380|0
1619778340000|2021-04-30 10:25:40|22381.2|22381.2|22381.32|22381.32|22381.54|22381.54|22381.2|22381.2|0
1619778350000|2021-04-30 10:25:50|22381.26|22381.26|22381.52|22381.52|22381.52|22381.52|22381.12|22381.12|0
1619778360000|2021-04-30 10:26:00|22381.74|22381.74|22381.48|22381.48|22381.74|22381.74|22381.45|22381.45|0
1619778370000|2021-04-30 10:26:10|22381.35|22381.35|22381.89|22381.89|22381.89|22381.89|22381.35|22381.35|0
1619778380000|2021-04-30 10:26:20|22381.94|22381.94|22382.42|22382.42|22382.42|22382.42|22381.94|22381.94|0
1619778390000|2021-04-30 10:26:30|22382.5|22382.5|22383.2|22383.2|22383.29|22383.29|22382.39|22382.39|0
1619778400000|2021-04-30 10:26:40|22383.06|22383.06|22382.95|22382.95|22383.32|22383.32|22382.92|22382.92|0
1619778410000|2021-04-30 10:26:50|22382.98|22382.98|22382.87|22382.87|22382.98|22382.98|22382.77|22382.77|0
1619778420000|2021-04-30 10:27:00|22382.83|22382.83|22383.16|22383.16|22383.16|22383.16|22382.67|22382.67|0
1619778430000|2021-04-30 10:27:10|22383.22|22383.22|22383.48|22383.48|22383.55|22383.55|22383.22|22383.22|0
1619778440000|2021-04-30 10:27:20|22383.42|22383.42|22383.46|22383.46|22383.52|22383.52|22383.24|22383.24|0
1619778450000|2021-04-30 10:27:30|22383.51|22383.51|22383.93|22383.93|22383.93|22383.93|22383.49|22383.49|0
1619778460000|2021-04-30 10:27:40|22384.11|22384.11|22384.33|22384.33|22384.47|22384.47|22384.06|22384.06|0
1619778470000|2021-04-30 10:27:50|22384.61|22384.61|22385.37|22385.37|22385.43|22385.43|22384.61|22384.61|0
1619778480000|2021-04-30 10:28:00|22385.44|22385.44|22386.25|22386.25|22386.25|22386.25|22385.44|22385.44|0
1619778490000|2021-04-30 10:28:10|22386.32|22386.32|22385.9|22385.9|22386.45|22386.45|22385.9|22385.9|0
1619778500000|2021-04-30 10:28:20|22385.88|22385.88|22386.35|22386.35|22386.35|22386.35|22385.52|22385.52|0
1619778510000|2021-04-30 10:28:30|22386.58|22386.58|22386.92|22386.92|22387.14|22387.14|22386.58|22386.58|0
1619778520000|2021-04-30 10:28:40|22387.01|22387.01|22387.23|22387.23|22387.34|22387.34|22386.9|22386.9|0
1619778530000|2021-04-30 10:28:50|22387.25|22387.25|22388.31|22388.31|22388.31|22388.31|22386.92|22386.92|0
1619778540000|2021-04-30 10:29:00|22388.38|22388.38|22391.13|22391.13|22391.13|22391.13|22388.38|22388.38|0
1619778550000|2021-04-30 10:29:10|22391.19|22391.19|22391.55|22391.55|22391.63|22391.63|22391.19|22391.19|0
1619778560000|2021-04-30 10:29:20|22391.8|22391.8|22392.45|22392.45|22392.72|22392.72|22391.8|22391.8|0
1619778570000|2021-04-30 10:29:30|22392.49|22392.49|22392.93|22392.93|22392.93|22392.93|22392.49|22392.49|0
1619778580000|2021-04-30 10:29:40|22393.01|22393.01|22394|22394|22394|22394|22393.01|22393.01|0
1619778590000|2021-04-30 10:29:50|22394.17|22394.17|22394.03|22394.03|22394.17|22394.17|22393.86|22393.86|0
1619778600000|2021-04-30 10:30:00|22394.29|22394.29|22394.62|22394.62|22394.97|22394.97|22394.27|22394.27|0
1619778610000|2021-04-30 10:30:10|22394.56|22394.56|22395.28|22395.28|22395.28|22395.28|22394.56|22394.56|0
1619778620000|2021-04-30 10:30:20|22395.38|22395.38|22395.59|22395.59|22395.81|22395.81|22395.34|22395.34|0
1619778630000|2021-04-30 10:30:30|22395.54|22395.54|22395.39|22395.39|22395.64|22395.64|22395.22|22395.22|0
1619778640000|2021-04-30 10:30:40|22395.36|22395.36|22395.57|22395.57|22395.65|22395.65|22395.32|22395.32|0
1619778650000|2021-04-30 10:30:50|22395.4|22395.4|22395.45|22395.45|22395.45|22395.45|22395.4|22395.4|0
1619778660000|2021-04-30 10:31:00|22395.47|22395.47|22395.58|22395.58|22395.69|22395.69|22395.47|22395.47|0
1619778670000|2021-04-30 10:31:10|22395.55|22395.55|22395.68|22395.68|22395.7|22395.7|22395.47|22395.47|0
1619778680000|2021-04-30 10:31:20|22395.61|22395.61|22396.09|22396.09|22396.3|22396.3|22395.61|22395.61|0
1619778690000|2021-04-30 10:31:30|22396.04|22396.04|22395.21|22395.21|22396.06|22396.06|22395.18|22395.18|0
1619778700000|2021-04-30 10:31:40|22395.17|22395.17|22395.13|22395.13|22395.3|22395.3|22395.01|22395.01|0
1619778710000|2021-04-30 10:31:50|22395.07|22395.07|22395.68|22395.68|22395.68|22395.68|22395.07|22395.07|0
1619778720000|2021-04-30 10:32:00|22395.73|22395.73|22395.57|22395.57|22395.81|22395.81|22395.31|22395.31|0
1619778730000|2021-04-30 10:32:10|22395.7|22395.7|22395.36|22395.36|22395.71|22395.71|22395.36|22395.36|0
1619778740000|2021-04-30 10:32:20|22395.39|22395.39|22395.3|22395.3|22395.59|22395.59|22395.21|22395.21|0
1619778750000|2021-04-30 10:32:30|22395.31|22395.31|22395.79|22395.79|22395.85|22395.85|22395.31|22395.31|0
1619778760000|2021-04-30 10:32:40|22395.83|22395.83|22395.3|22395.3|22395.83|22395.83|22395.13|22395.13|0
1619778770000|2021-04-30 10:32:50|22395.21|22395.21|22394.92|22394.92|22395.21|22395.21|22394.92|22394.92|0
1619778780000|2021-04-30 10:33:00|22394.99|22394.99|22394.8|22394.8|22395.29|22395.29|22394.8|22394.8|0
1619778790000|2021-04-30 10:33:10|22394.7|22394.7|22394.31|22394.31|22394.7|22394.7|22394.26|22394.26|0
1619778800000|2021-04-30 10:33:20|22394.36|22394.36|22393.92|22393.92|22394.36|22394.36|22393.92|22393.92|0
1619778810000|2021-04-30 10:33:30|22393.82|22393.82|22393.82|22393.82|22393.92|22393.92|22393.69|22393.69|0
1619778820000|2021-04-30 10:33:40|22393.87|22393.87|22393.92|22393.92|22393.92|22393.92|22393.79|22393.79|0
1619778830000|2021-04-30 10:33:50|22394|22394|22393.49|22393.49|22394.07|22394.07|22393.49|22393.49|0
1619778840000|2021-04-30 10:34:00|22393.55|22393.55|22393.61|22393.61|22393.72|22393.72|22393.47|22393.47|0
1619778850000|2021-04-30 10:34:10|22393.67|22393.67|22393.15|22393.15|22393.67|22393.67|22393.08|22393.08|0
1619778860000|2021-04-30 10:34:20|22393.33|22393.33|22393.11|22393.11|22393.33|22393.33|22393.09|22393.09|0
1619778870000|2021-04-30 10:34:30|22393.24|22393.24|22393.41|22393.41|22393.62|22393.62|22393.02|22393.02|0
1619778880000|2021-04-30 10:34:40|22393.48|22393.48|22393.57|22393.57|22393.76|22393.76|22393.48|22393.48|0
1619778890000|2021-04-30 10:34:50|22393.51|22393.51|22393.8|22393.8|22393.8|22393.8|22393.51|22393.51|0
1619778900000|2021-04-30 10:35:00|22393.9|22393.9|22394.27|22394.27|22394.32|22394.32|22393.9|22393.9|0
1619778910000|2021-04-30 10:35:10|22394.35|22394.35|22394.79|22394.79|22394.88|22394.88|22394.23|22394.23|0
1619778920000|2021-04-30 10:35:20|22394.88|22394.88|22394.84|22394.84|22394.94|22394.94|22394.57|22394.57|0
1619778930000|2021-04-30 10:35:30|22394.8|22394.8|22394.5|22394.5|22394.8|22394.8|22394.33|22394.33|0
1619778940000|2021-04-30 10:35:40|22394.54|22394.54|22395.43|22395.43|22395.46|22395.46|22394.54|22394.54|0
1619778950000|2021-04-30 10:35:50|22395.3|22395.3|22394.99|22394.99|22395.3|22395.3|22394.93|22394.93|0
1619778960000|2021-04-30 10:36:00|22395.02|22395.02|22395.14|22395.14|22395.14|22395.14|22394.87|22394.87|0
1619778970000|2021-04-30 10:36:10|22394.96|22394.96|22394.81|22394.81|22395.07|22395.07|22394.81|22394.81|0
1619778980000|2021-04-30 10:36:20|22394.77|22394.77|22394.69|22394.69|22394.9|22394.9|22394.65|22394.65|0
1619778990000|2021-04-30 10:36:30|22394.73|22394.73|22394.66|22394.66|22394.75|22394.75|22394.66|22394.66|0
1619779000000|2021-04-30 10:36:40|22394.61|22394.61|22393.87|22393.87|22394.61|22394.61|22393.64|22393.64|0
1619779010000|2021-04-30 10:36:50|22393.96|22393.96|22393.61|22393.61|22394.25|22394.25|22393.53|22393.53|0
1619779020000|2021-04-30 10:37:00|22393.47|22393.47|22393.18|22393.18|22393.47|22393.47|22393.17|22393.17|0
1619779030000|2021-04-30 10:37:10|22393.26|22393.26|22392.73|22392.73|22393.33|22393.33|22392.73|22392.73|0
1619779040000|2021-04-30 10:37:20|22392.6|22392.6|22391.86|22391.86|22392.6|22392.6|22391.75|22391.75|0
1619779050000|2021-04-30 10:37:30|22391.82|22391.82|22391.61|22391.61|22391.84|22391.84|22391.52|22391.52|0
1619779060000|2021-04-30 10:37:40|22391.65|22391.65|22390.78|22390.78|22391.65|22391.65|22390.68|22390.68|0
1619779070000|2021-04-30 10:37:50|22390.66|22390.66|22390.73|22390.73|22390.81|22390.81|22390.63|22390.63|0
1619779080000|2021-04-30 10:38:00|22390.66|22390.66|22389.01|22389.01|22390.66|22390.66|22388.97|22388.97|0
1619779090000|2021-04-30 10:38:10|22389.17|22389.17|22388.49|22388.49|22389.28|22389.28|22388.49|22388.49|0
1619779100000|2021-04-30 10:38:20|22388.44|22388.44|22388.98|22388.98|22388.99|22388.99|22388.44|22388.44|0
1619779110000|2021-04-30 10:38:30|22388.91|22388.91|22388.53|22388.53|22388.95|22388.95|22388.53|22388.53|0
1619779120000|2021-04-30 10:38:40|22388.38|22388.38|22388.26|22388.26|22388.63|22388.63|22388.26|22388.26|0
1619779130000|2021-04-30 10:38:50|22388.19|22388.19|22387.61|22387.61|22388.19|22388.19|22387.61|22387.61|0
1619779140000|2021-04-30 10:39:00|22387.51|22387.51|22386.19|22386.19|22387.51|22387.51|22386.19|22386.19|0
1619779150000|2021-04-30 10:39:10|22386.15|22386.15|22385.26|22385.26|22386.37|22386.37|22385.26|22385.26|0
1619779160000|2021-04-30 10:39:20|22385.18|22385.18|22384.75|22384.75|22385.31|22385.31|22384.75|22384.75|0
1619779170000|2021-04-30 10:39:30|22384.63|22384.63|22383.61|22383.61|22384.63|22384.63|22383.61|22383.61|0
1619779180000|2021-04-30 10:39:40|22383.64|22383.64|22383.25|22383.25|22383.74|22383.74|22383.17|22383.17|0
1619779190000|2021-04-30 10:39:50|22383.19|22383.19|22382.4|22382.4|22383.19|22383.19|22382.4|22382.4|0
1619779200000|2021-04-30 10:40:00|22382.46|22382.46|22383|22383|22383.01|22383.01|22382.42|22382.42|0
1619779210000|2021-04-30 10:40:10|22383.25|22383.25|22383.36|22383.36|22383.52|22383.52|22383.25|22383.25|0
1619779220000|2021-04-30 10:40:20|22383.26|22383.26|22384.02|22384.02|22384.24|22384.24|22383.26|22383.26|0
1619779230000|2021-04-30 10:40:30|22384.1|22384.1|22384.07|22384.07|22384.14|22384.14|22384|22384|0
1619779240000|2021-04-30 10:40:40|22384|22384|22384.01|22384.01|22384.04|22384.04|22383.79|22383.79|0
1619779250000|2021-04-30 10:40:50|22384.06|22384.06|22383.31|22383.31|22384.06|22384.06|22383.26|22383.26|0
1619779260000|2021-04-30 10:41:00|22383.28|22383.28|22382.81|22382.81|22383.46|22383.46|22382.81|22382.81|0
1619779270000|2021-04-30 10:41:10|22382.86|22382.86|22382.92|22382.92|22382.92|22382.92|22382.76|22382.76|0
1619779280000|2021-04-30 10:41:20|22382.96|22382.96|22382.65|22382.65|22382.96|22382.96|22382.55|22382.55|0
1619779290000|2021-04-30 10:41:30|22382.58|22382.58|22382.57|22382.57|22382.6|22382.6|22382.37|22382.37|0
1619779300000|2021-04-30 10:41:40|22382.65|22382.65|22382.29|22382.29|22382.7|22382.7|22382.29|22382.29|0
1619779310000|2021-04-30 10:41:50|22382.53|22382.53|22382.51|22382.51|22382.68|22382.68|22382.51|22382.51|0
1619779320000|2021-04-30 10:42:00|22382.55|22382.55|22381.85|22381.85|22382.55|22382.55|22381.79|22381.79|0
1619779330000|2021-04-30 10:42:10|22381.71|22381.71|22381.58|22381.58|22381.71|22381.71|22381.5|22381.5|0
1619779340000|2021-04-30 10:42:20|22381.5|22381.5|22381.34|22381.34|22381.57|22381.57|22381.17|22381.17|0
1619779350000|2021-04-30 10:42:30|22381.4|22381.4|22381.24|22381.24|22381.46|22381.46|22381.24|22381.24|0
1619779360000|2021-04-30 10:42:40|22381.28|22381.28|22381.12|22381.12|22381.42|22381.42|22381.12|22381.12|0
1619779370000|2021-04-30 10:42:50|22381.17|22381.17|22381.33|22381.33|22381.41|22381.41|22381.05|22381.05|0
1619779380000|2021-04-30 10:43:00|22381.38|22381.38|22380.95|22380.95|22381.44|22381.44|22380.95|22380.95|0
1619779390000|2021-04-30 10:43:10|22380.92|22380.92|22381.28|22381.28|22381.55|22381.55|22380.92|22380.92|0
1619779400000|2021-04-30 10:43:20|22381.15|22381.15|22380.32|22380.32|22381.15|22381.15|22380.32|22380.32|0
1619779410000|2021-04-30 10:43:30|22380.43|22380.43|22379.67|22379.67|22380.43|22380.43|22379.59|22379.59|0
1619779420000|2021-04-30 10:43:40|22379.69|22379.69|22379.18|22379.18|22379.69|22379.69|22379.18|22379.18|0
1619779430000|2021-04-30 10:43:50|22379.1|22379.1|22379.49|22379.49|22379.49|22379.49|22379.1|22379.1|0
1619779440000|2021-04-30 10:44:00|22379.52|22379.52|22379.27|22379.27|22379.55|22379.55|22379.2|22379.2|0
1619779450000|2021-04-30 10:44:10|22379.34|22379.34|22378.98|22378.98|22379.42|22379.42|22378.93|22378.93|0
1619779460000|2021-04-30 10:44:20|22379.04|22379.04|22379.02|22379.02|22379.43|22379.43|22379.02|22379.02|0
1619779470000|2021-04-30 10:44:30|22378.87|22378.87|22378.53|22378.53|22378.94|22378.94|22378.53|22378.53|0
1619779480000|2021-04-30 10:44:40|22378.68|22378.68|22378.31|22378.31|22378.78|22378.78|22378.25|22378.25|0
1619779490000|2021-04-30 10:44:50|22378.4|22378.4|22378.03|22378.03|22378.4|22378.4|22378.03|22378.03|0
1619779500000|2021-04-30 10:45:00|22377.99|22377.99|22378.16|22378.16|22378.28|22378.28|22377.99|22377.99|0
1619779510000|2021-04-30 10:45:10|22378.13|22378.13|22378.15|22378.15|22378.18|22378.18|22378|22378|0
1619779520000|2021-04-30 10:45:20|22378.23|22378.23|22378.14|22378.14|22378.27|22378.27|22378.01|22378.01|0
1619779530000|2021-04-30 10:45:30|22378.21|22378.21|22378.22|22378.22|22378.4|22378.4|22377.97|22377.97|0
1619779540000|2021-04-30 10:45:40|22378.26|22378.26|22378.44|22378.44|22378.63|22378.63|22378.26|22378.26|0
1619779550000|2021-04-30 10:45:50|22378.6|22378.6|22378.33|22378.33|22378.61|22378.61|22378.33|22378.33|0
1619779560000|2021-04-30 10:46:00|22378.26|22378.26|22378.16|22378.16|22378.41|22378.41|22378.13|22378.13|0
1619779570000|2021-04-30 10:46:10|22378.3|22378.3|22377.18|22377.18|22378.3|22378.3|22377.18|22377.18|0
1619779580000|2021-04-30 10:46:20|22377.12|22377.12|22374.28|22374.28|22377.12|22377.12|22374.28|22374.28|0
1619779590000|2021-04-30 10:46:30|22374.2|22374.2|22373.78|22373.78|22374.25|22374.25|22373.78|22373.78|0
1619779600000|2021-04-30 10:46:40|22373.82|22373.82|22373.6|22373.6|22373.88|22373.88|22373.6|22373.6|0
1619779610000|2021-04-30 10:46:50|22373.56|22373.56|22373.57|22373.57|22373.57|22373.57|22373.47|22373.47|0
1619779620000|2021-04-30 10:47:00|22373.43|22373.43|22373.28|22373.28|22373.43|22373.43|22373.28|22373.28|0
1619779630000|2021-04-30 10:47:10|22373.22|22373.22|22373.18|22373.18|22373.38|22373.38|22373.18|22373.18|0
1619779640000|2021-04-30 10:47:20|22373.07|22373.07|22372.72|22372.72|22373.07|22373.07|22372.72|22372.72|0
1619779650000|2021-04-30 10:47:30|22372.54|22372.54|22372.65|22372.65|22372.85|22372.85|22372.54|22372.54|0
1619779660000|2021-04-30 10:47:40|22372.6|22372.6|22373.22|22373.22|22373.36|22373.36|22372.6|22372.6|0
1619779670000|2021-04-30 10:47:50|22373.18|22373.18|22372.82|22372.82|22373.18|22373.18|22372.82|22372.82|0
1619779680000|2021-04-30 10:48:00|22372.87|22372.87|22372.72|22372.72|22372.94|22372.94|22372.37|22372.37|0
1619779690000|2021-04-30 10:48:10|22372.78|22372.78|22372.78|22372.78|22372.78|22372.78|22372.78|22372.78|0
1619779700000|2021-04-30 10:48:20|22372.71|22372.71|22372.05|22372.05|22372.71|22372.71|22372.05|22372.05|0
1619779710000|2021-04-30 10:48:30|22371.95|22371.95|22371.18|22371.18|22371.95|22371.95|22370.98|22370.98|0
1619779720000|2021-04-30 10:48:40|22371.32|22371.32|22371.62|22371.62|22371.62|22371.62|22371.03|22371.03|0
1619779730000|2021-04-30 10:48:50|22371.45|22371.45|22371.36|22371.36|22371.5|22371.5|22371.34|22371.34|0
1619779740000|2021-04-30 10:49:00|22371.48|22371.48|22371.62|22371.62|22371.87|22371.87|22371.44|22371.44|0
1619779750000|2021-04-30 10:49:10|22371.52|22371.52|22371.49|22371.49|22371.55|22371.55|22371.45|22371.45|0
1619779760000|2021-04-30 10:49:20|22371.42|22371.42|22371.39|22371.39|22371.42|22371.42|22371.27|22371.27|0
1619779770000|2021-04-30 10:49:30|22371.33|22371.33|22371.66|22371.66|22371.92|22371.92|22371.28|22371.28|0
1619779780000|2021-04-30 10:49:40|22371.68|22371.68|22371.26|22371.26|22371.77|22371.77|22371.1|22371.1|0
1619779790000|2021-04-30 10:49:50|22371.22|22371.22|22370.71|22370.71|22371.22|22371.22|22370.71|22370.71|0
1619779800000|2021-04-30 10:50:00|22370.87|22370.87|22370.36|22370.36|22370.97|22370.97|22370.36|22370.36|0
1619779810000|2021-04-30 10:50:10|22370.3|22370.3|22369.65|22369.65|22370.3|22370.3|22369.51|22369.51|0
1619779820000|2021-04-30 10:50:20|22369.59|22369.59|22368.89|22368.89|22369.59|22369.59|22368.83|22368.83|0
1619779830000|2021-04-30 10:50:30|22368.91|22368.91|22368.27|22368.27|22368.91|22368.91|22368.21|22368.21|0
1619779840000|2021-04-30 10:50:40|22368.32|22368.32|22367.94|22367.94|22368.32|22368.32|22367.94|22367.94|0
1619779850000|2021-04-30 10:50:50|22367.89|22367.89|22367.12|22367.12|22367.95|22367.95|22367|22367|0
1619779860000|2021-04-30 10:51:00|22367.2|22367.2|22366.55|22366.55|22367.2|22367.2|22366.55|22366.55|0
1619779870000|2021-04-30 10:51:10|22366.48|22366.48|22366.16|22366.16|22366.49|22366.49|22366.16|22366.16|0
1619779880000|2021-04-30 10:51:20|22366.3|22366.3|22366.18|22366.18|22366.59|22366.59|22366.06|22366.06|0
1619779890000|2021-04-30 10:51:30|22366.14|22366.14|22366.06|22366.06|22366.32|22366.32|22365.97|22365.97|0
1619779900000|2021-04-30 10:51:40|22366.07|22366.07|22365.89|22365.89|22366.07|22366.07|22365.71|22365.71|0
1619779910000|2021-04-30 10:51:50|22365.85|22365.85|22365.99|22365.99|22365.99|22365.99|22365.79|22365.79|0
1619779920000|2021-04-30 10:52:00|22365.88|22365.88|22366.08|22366.08|22366.12|22366.12|22365.88|22365.88|0
1619779930000|2021-04-30 10:52:10|22366.01|22366.01|22365.9|22365.9|22366.24|22366.24|22365.9|22365.9|0
1619779940000|2021-04-30 10:52:20|22365.81|22365.81|22365.75|22365.75|22365.9|22365.9|22365.74|22365.74|0
1619779950000|2021-04-30 10:52:30|22365.68|22365.68|22365.93|22365.93|22365.93|22365.93|22365.43|22365.43|0
1619779960000|2021-04-30 10:52:40|22366|22366|22365.81|22365.81|22366|22366|22365.81|22365.81|0
1619779970000|2021-04-30 10:52:50|22365.52|22365.52|22365.04|22365.04|22365.76|22365.76|22365.04|22365.04|0
1619779980000|2021-04-30 10:53:00|22365.2|22365.2|22365.17|22365.17|22365.39|22365.39|22365.09|22365.09|0
1619779990000|2021-04-30 10:53:10|22364.86|22364.86|22364.35|22364.35|22364.96|22364.96|22364.35|22364.35|0
1619780000000|2021-04-30 10:53:20|22364.21|22364.21|22362.37|22362.37|22364.58|22364.58|22362.26|22362.26|0
1619780010000|2021-04-30 10:53:30|22362.48|22362.48|22361.87|22361.87|22362.48|22362.48|22361.69|22361.69|0
1619780020000|2021-04-30 10:53:40|22361.9|22361.9|22362.32|22362.32|22362.51|22362.51|22361.9|22361.9|0
1619780030000|2021-04-30 10:53:50|22362.28|22362.28|22362.54|22362.54|22362.76|22362.76|22361.88|22361.88|0
1619780040000|2021-04-30 10:54:00|22362.46|22362.46|22362.34|22362.34|22362.81|22362.81|22362.34|22362.34|0
1619780050000|2021-04-30 10:54:10|22362.28|22362.28|22361.85|22361.85|22362.28|22362.28|22361.85|22361.85|0
1619780060000|2021-04-30 10:54:20|22361.97|22361.97|22361.26|22361.26|22361.97|22361.97|22361.16|22361.16|0
1619780070000|2021-04-30 10:54:30|22361.27|22361.27|22361.53|22361.53|22361.57|22361.57|22361.13|22361.13|0
1619780080000|2021-04-30 10:54:40|22361.48|22361.48|22360.85|22360.85|22361.54|22361.54|22360.85|22360.85|0
1619780090000|2021-04-30 10:54:50|22360.94|22360.94|22360.65|22360.65|22361.13|22361.13|22360.6|22360.6|0
1619780100000|2021-04-30 10:55:00|22360.78|22360.78|22360.79|22360.79|22361.12|22361.12|22360.53|22360.53|0
1619780110000|2021-04-30 10:55:10|22360.81|22360.81|22360.54|22360.54|22360.81|22360.81|22360.54|22360.54|0
1619780120000|2021-04-30 10:55:20|22360.47|22360.47|22359.74|22359.74|22360.47|22360.47|22359.65|22359.65|0
1619780130000|2021-04-30 10:55:30|22359.85|22359.85|22359.75|22359.75|22360.14|22360.14|22359.66|22359.66|0
1619780140000|2021-04-30 10:55:40|22359.72|22359.72|22358.89|22358.89|22359.72|22359.72|22358.89|22358.89|0
1619780150000|2021-04-30 10:55:50|22358.83|22358.83|22359|22359|22359|22359|22358.67|22358.67|0
1619780160000|2021-04-30 10:56:00|22358.94|22358.94|22358.92|22358.92|22359.41|22359.41|22358.66|22358.66|0
1619780170000|2021-04-30 10:56:10|22358.49|22358.49|22360.01|22360.01|22360.12|22360.12|22358.36|22358.36|0
1619780180000|2021-04-30 10:56:20|22360.05|22360.05|22360.51|22360.51|22360.51|22360.51|22359.96|22359.96|0
1619780190000|2021-04-30 10:56:30|22360.86|22360.86|22360.99|22360.99|22361.18|22361.18|22360.86|22360.86|0
1619780200000|2021-04-30 10:56:40|22360.9|22360.9|22361.85|22361.85|22361.85|22361.85|22360.9|22360.9|0
1619780210000|2021-04-30 10:56:50|22361.81|22361.81|22361.6|22361.6|22361.96|22361.96|22361.53|22361.53|0
1619780220000|2021-04-30 10:57:00|22361.65|22361.65|22361.77|22361.77|22361.78|22361.78|22361.55|22361.55|0
1619780230000|2021-04-30 10:57:10|22361.88|22361.88|22362.36|22362.36|22362.36|22362.36|22361.83|22361.83|0
1619780240000|2021-04-30 10:57:20|22362.38|22362.38|22362.96|22362.96|22362.96|22362.96|22362.32|22362.32|0
1619780250000|2021-04-30 10:57:30|22363.1|22363.1|22363|22363|22363.1|22363.1|22362.68|22362.68|0
1619780260000|2021-04-30 10:57:40|22363.03|22363.03|22363.18|22363.18|22363.73|22363.73|22363.03|22363.03|0
1619780270000|2021-04-30 10:57:50|22363.23|22363.23|22363.41|22363.41|22363.43|22363.43|22363.15|22363.15|0
1619780280000|2021-04-30 10:58:00|22363.46|22363.46|22364.29|22364.29|22364.29|22364.29|22363.46|22363.46|0
1619780290000|2021-04-30 10:58:10|22364.47|22364.47|22365.66|22365.66|22365.66|22365.66|22364.47|22364.47|0
1619780300000|2021-04-30 10:58:20|22365.59|22365.59|22365.62|22365.62|22365.7|22365.7|22365.53|22365.53|0
1619780310000|2021-04-30 10:58:30|22365.5|22365.5|22365.8|22365.8|22365.8|22365.8|22365.5|22365.5|0
1619780320000|2021-04-30 10:58:40|22365.85|22365.85|22365.9|22365.9|22366.02|22366.02|22365.85|22365.85|0
1619780330000|2021-04-30 10:58:50|22365.96|22365.96|22366.03|22366.03|22366.03|22366.03|22365.91|22365.91|0
1619780340000|2021-04-30 10:59:00|22365.98|22365.98|22365.89|22365.89|22365.98|22365.98|22365.85|22365.85|0
1619780350000|2021-04-30 10:59:10|22365.96|22365.96|22365.34|22365.34|22366.01|22366.01|22365.34|22365.34|0
1619780360000|2021-04-30 10:59:20|22365.41|22365.41|22365.24|22365.24|22365.54|22365.54|22365.18|22365.18|0
1619780370000|2021-04-30 10:59:30|22365|22365|22364.99|22364.99|22365.07|22365.07|22364.9|22364.9|0
1619780380000|2021-04-30 10:59:40|22364.89|22364.89|22364.56|22364.56|22364.89|22364.89|22364.56|22364.56|0
1619780390000|2021-04-30 10:59:50|22364.38|22364.38|22363.7|22363.7|22364.38|22364.38|22363.7|22363.7|0
1619780400000|2021-04-30 11:00:00|22363.54|22363.54|22363.46|22363.46|22363.54|22363.54|22362.6|22362.6|0
1619780410000|2021-04-30 11:00:10|22363.53|22363.53|22363.91|22363.91|22364|22364|22363.5|22363.5|0
1619780420000|2021-04-30 11:00:20|22363.94|22363.94|22363.76|22363.76|22363.94|22363.94|22363.76|22363.76|0
1619780430000|2021-04-30 11:00:30|22363.87|22363.87|22363.73|22363.73|22363.96|22363.96|22363.63|22363.63|0
1619780440000|2021-04-30 11:00:40|22363.88|22363.88|22363.95|22363.95|22363.95|22363.95|22363.8|22363.8|0
1619780450000|2021-04-30 11:00:50|22363.8|22363.8|22364.06|22364.06|22364.06|22364.06|22363.8|22363.8|0
1619780460000|2021-04-30 11:01:00|22364.09|22364.09|22364.37|22364.37|22364.41|22364.41|22363.99|22363.99|0
1619780470000|2021-04-30 11:01:10|22364.54|22364.54|22364.57|22364.57|22364.68|22364.68|22364.54|22364.54|0
1619780480000|2021-04-30 11:01:20|22364.63|22364.63|22364.31|22364.31|22364.89|22364.89|22364.31|22364.31|0
1619780490000|2021-04-30 11:01:30|22364.35|22364.35|22364.15|22364.15|22364.35|22364.35|22364.15|22364.15|0
1619780500000|2021-04-30 11:01:40|22364.16|22364.16|22364.82|22364.82|22364.82|22364.82|22364.16|22364.16|0
1619780510000|2021-04-30 11:01:50|22364.91|22364.91|22365.16|22365.16|22365.16|22365.16|22364.7|22364.7|0
1619780520000|2021-04-30 11:02:00|22365.29|22365.29|22367.04|22367.04|22367.22|22367.22|22365.29|22365.29|0
1619780530000|2021-04-30 11:02:10|22366.98|22366.98|22366.79|22366.79|22366.98|22366.98|22366.72|22366.72|0
1619780540000|2021-04-30 11:02:20|22366.74|22366.74|22366.91|22366.91|22366.91|22366.91|22366.69|22366.69|0
1619780550000|2021-04-30 11:02:30|22366.74|22366.74|22366.02|22366.02|22366.77|22366.77|22365.99|22365.99|0
1619780560000|2021-04-30 11:02:40|22365.97|22365.97|22365.51|22365.51|22365.97|22365.97|22365.51|22365.51|0
1619780570000|2021-04-30 11:02:50|22365.45|22365.45|22365.56|22365.56|22365.57|22365.57|22365.39|22365.39|0
1619780580000|2021-04-30 11:03:00|22365.64|22365.64|22366.34|22366.34|22366.45|22366.45|22365.64|22365.64|0
1619780590000|2021-04-30 11:03:10|22366.29|22366.29|22366.3|22366.3|22366.46|22366.46|22366.24|22366.24|0
1619780600000|2021-04-30 11:03:20|22366.22|22366.22|22365.77|22365.77|22366.22|22366.22|22365.77|22365.77|0
1619780610000|2021-04-30 11:03:30|22365.67|22365.67|22365.95|22365.95|22365.95|22365.95|22365.67|22365.67|0
1619780620000|2021-04-30 11:03:40|22366.05|22366.05|22366.2|22366.2|22366.2|22366.2|22365.89|22365.89|0
1619780630000|2021-04-30 11:03:50|22366.23|22366.23|22366.12|22366.12|22366.23|22366.23|22365.91|22365.91|0
1619780640000|2021-04-30 11:04:00|22366.15|22366.15|22366.04|22366.04|22366.34|22366.34|22365.8|22365.8|0
1619780650000|2021-04-30 11:04:10|22366.1|22366.1|22365.83|22365.83|22366.39|22366.39|22365.83|22365.83|0
1619780660000|2021-04-30 11:04:20|22365.75|22365.75|22366.09|22366.09|22366.09|22366.09|22365.54|22365.54|0
1619780670000|2021-04-30 11:04:30|22366.18|22366.18|22365.81|22365.81|22366.25|22366.25|22365.81|22365.81|0
1619780680000|2021-04-30 11:04:40|22365.74|22365.74|22366.16|22366.16|22366.16|22366.16|22365.74|22365.74|0
1619780690000|2021-04-30 11:04:50|22366.14|22366.14|22366.37|22366.37|22366.56|22366.56|22366.05|22366.05|0
1619780700000|2021-04-30 11:05:00|22366.45|22366.45|22366.66|22366.66|22366.66|22366.66|22366.08|22366.08|0
1619780710000|2021-04-30 11:05:10|22366.6|22366.6|22365.76|22365.76|22366.66|22366.66|22365.76|22365.76|0
1619780720000|2021-04-30 11:05:20|22365.73|22365.73|22365.32|22365.32|22365.73|22365.73|22365.32|22365.32|0
1619780730000|2021-04-30 11:05:30|22365.2|22365.2|22364.69|22364.69|22365.3|22365.3|22364.69|22364.69|0
1619780740000|2021-04-30 11:05:40|22364.57|22364.57|22363.23|22363.23|22364.57|22364.57|22363.23|22363.23|0
1619780750000|2021-04-30 11:05:50|22363.18|22363.18|22363.34|22363.34|22363.34|22363.34|22362.75|22362.75|0
1619780760000|2021-04-30 11:06:00|22363.29|22363.29|22363.43|22363.43|22363.47|22363.47|22363.29|22363.29|0
1619780770000|2021-04-30 11:06:10|22363.22|22363.22|22362.6|22362.6|22363.38|22363.38|22362.6|22362.6|0
1619780780000|2021-04-30 11:06:20|22362.52|22362.52|22361.69|22361.69|22362.52|22362.52|22361.51|22361.51|0
1619780790000|2021-04-30 11:06:30|22361.55|22361.55|22361.37|22361.37|22361.55|22361.55|22361.03|22361.03|0
1619780800000|2021-04-30 11:06:40|22361.46|22361.46|22361.28|22361.28|22361.46|22361.46|22361.17|22361.17|0
1619780810000|2021-04-30 11:06:50|22361.19|22361.19|22361.26|22361.26|22361.26|22361.26|22361.19|22361.19|0
1619780820000|2021-04-30 11:07:00|22361.18|22361.18|22360.66|22360.66|22361.18|22361.18|22360.66|22360.66|0
1619780830000|2021-04-30 11:07:10|22360.6|22360.6|22359.88|22359.88|22360.6|22360.6|22359.88|22359.88|0
1619780840000|2021-04-30 11:07:20|22359.91|22359.91|22358.71|22358.71|22359.91|22359.91|22358.71|22358.71|0
1619780850000|2021-04-30 11:07:30|22358.62|22358.62|22357.97|22357.97|22358.62|22358.62|22357.87|22357.87|0
1619780860000|2021-04-30 11:07:40|22357.93|22357.93|22357.73|22357.73|22358.01|22358.01|22357.73|22357.73|0
1619780870000|2021-04-30 11:07:50|22357.65|22357.65|22356.81|22356.81|22357.65|22357.65|22356.81|22356.81|0
1619780880000|2021-04-30 11:08:00|22356.75|22356.75|22356.93|22356.93|22357.11|22357.11|22356.69|22356.69|0
1619780890000|2021-04-30 11:08:10|22356.98|22356.98|22356.96|22356.96|22357.16|22357.16|22356.77|22356.77|0
1619780900000|2021-04-30 11:08:20|22356.84|22356.84|22356.69|22356.69|22356.84|22356.84|22356.51|22356.51|0
1619780910000|2021-04-30 11:08:30|22356.75|22356.75|22356.82|22356.82|22356.82|22356.82|22356.67|22356.67|0
1619780920000|2021-04-30 11:08:40|22356.78|22356.78|22357|22357|22357.12|22357.12|22356.78|22356.78|0
1619780930000|2021-04-30 11:08:50|22356.93|22356.93|22356.73|22356.73|22357.04|22357.04|22356.69|22356.69|0
1619780940000|2021-04-30 11:09:00|22356.66|22356.66|22356.65|22356.65|22356.76|22356.76|22356.39|22356.39|0
1619780950000|2021-04-30 11:09:10|22356.6|22356.6|22356.6|22356.6|22356.67|22356.67|22356.6|22356.6|0
1619780960000|2021-04-30 11:09:20|22356.53|22356.53|22356.54|22356.54|22356.54|22356.54|22356.38|22356.38|0
1619780970000|2021-04-30 11:09:30|22356.48|22356.48|22356.42|22356.42|22356.49|22356.49|22356.39|22356.39|0
1619780980000|2021-04-30 11:09:40|22356.28|22356.28|22356.11|22356.11|22356.28|22356.28|22356.11|22356.11|0
1619780990000|2021-04-30 11:09:50|22356.28|22356.28|22355.95|22355.95|22356.28|22356.28|22355.91|22355.91|0
1619781000000|2021-04-30 11:10:00|22355.86|22355.86|22355.78|22355.78|22355.97|22355.97|22355.71|22355.71|0
1619781010000|2021-04-30 11:10:10|22355.82|22355.82|22355.36|22355.36|22356.03|22356.03|22355.25|22355.25|0
1619781020000|2021-04-30 11:10:20|22355.41|22355.41|22355.07|22355.07|22355.41|22355.41|22354.95|22354.95|0
1619781030000|2021-04-30 11:10:30|22355.09|22355.09|22355.66|22355.66|22355.66|22355.66|22355.09|22355.09|0
1619781040000|2021-04-30 11:10:40|22355.77|22355.77|22356.12|22356.12|22356.12|22356.12|22355.69|22355.69|0
1619781050000|2021-04-30 11:10:50|22356.22|22356.22|22356.18|22356.18|22356.23|22356.23|22356.05|22356.05|0
1619781060000|2021-04-30 11:11:00|22356.15|22356.15|22356.16|22356.16|22356.36|22356.36|22356|22356|0
1619781070000|2021-04-30 11:11:10|22356.19|22356.19|22356.15|22356.15|22356.25|22356.25|22356.15|22356.15|0
1619781080000|2021-04-30 11:11:20|22356.23|22356.23|22356.31|22356.31|22356.54|22356.54|22356.23|22356.23|0
1619781090000|2021-04-30 11:11:30|22356.2|22356.2|22356.06|22356.06|22356.2|22356.2|22355.89|22355.89|0
1619781100000|2021-04-30 11:11:40|22356|22356|22356.43|22356.43|22356.43|22356.43|22355.97|22355.97|0
1619781110000|2021-04-30 11:11:50|22356.32|22356.32|22355.63|22355.63|22356.32|22356.32|22355.63|22355.63|0
1619781120000|2021-04-30 11:12:00|22355.71|22355.71|22355.96|22355.96|22356.13|22356.13|22355.63|22355.63|0
1619781130000|2021-04-30 11:12:10|22356.09|22356.09|22356.05|22356.05|22356.1|22356.1|22355.84|22355.84|0
1619781140000|2021-04-30 11:12:20|22356.02|22356.02|22355.65|22355.65|22356.02|22356.02|22355.65|22355.65|0
1619781150000|2021-04-30 11:12:30|22355.56|22355.56|22354.87|22354.87|22355.56|22355.56|22354.87|22354.87|0
1619781160000|2021-04-30 11:12:40|22354.77|22354.77|22355.19|22355.19|22355.67|22355.67|22354.77|22354.77|0
1619781170000|2021-04-30 11:12:50|22355.09|22355.09|22355.23|22355.23|22355.39|22355.39|22355.01|22355.01|0
1619781180000|2021-04-30 11:13:00|22355.19|22355.19|22355.37|22355.37|22355.42|22355.42|22354.94|22354.94|0
1619781190000|2021-04-30 11:13:10|22355.44|22355.44|22355.3|22355.3|22355.44|22355.44|22355.09|22355.09|0
1619781200000|2021-04-30 11:13:20|22355.56|22355.56|22355.82|22355.82|22355.91|22355.91|22355.56|22355.56|0
1619781210000|2021-04-30 11:13:30|22355.92|22355.92|22355.44|22355.44|22355.92|22355.92|22355.41|22355.41|0
1619781220000|2021-04-30 11:13:40|22355.65|22355.65|22355.84|22355.84|22355.9|22355.9|22355.65|22355.65|0
1619781230000|2021-04-30 11:13:50|22355.95|22355.95|22356.75|22356.75|22356.83|22356.83|22355.84|22355.84|0
1619781240000|2021-04-30 11:14:00|22356.99|22356.99|22357.59|22357.59|22357.62|22357.62|22356.97|22356.97|0
1619781250000|2021-04-30 11:14:10|22357.65|22357.65|22357.5|22357.5|22357.65|22357.65|22357.33|22357.33|0
1619781260000|2021-04-30 11:14:20|22357.53|22357.53|22357.42|22357.42|22357.64|22357.64|22357.41|22357.41|0
1619781270000|2021-04-30 11:14:30|22357.34|22357.34|22356.95|22356.95|22357.38|22357.38|22356.95|22356.95|0
1619781280000|2021-04-30 11:14:40|22356.85|22356.85|22356.68|22356.68|22356.93|22356.93|22356.64|22356.64|0
1619781290000|2021-04-30 11:14:50|22356.62|22356.62|22356.57|22356.57|22356.7|22356.7|22356.54|22356.54|0
1619781300000|2021-04-30 11:15:00|22356.66|22356.66|22356.44|22356.44|22356.95|22356.95|22356.18|22356.18|0
1619781310000|2021-04-30 11:15:10|22356.5|22356.5|22357.02|22357.02|22357.02|22357.02|22356.5|22356.5|0
1619781320000|2021-04-30 11:15:20|22356.98|22356.98|22356.66|22356.66|22356.98|22356.98|22356.58|22356.58|0
1619781330000|2021-04-30 11:15:30|22356.72|22356.72|22356.42|22356.42|22356.73|22356.73|22356.42|22356.42|0
1619781340000|2021-04-30 11:15:40|22356.29|22356.29|22356.19|22356.19|22356.41|22356.41|22356.07|22356.07|0
1619781350000|2021-04-30 11:15:50|22356.25|22356.25|22355.92|22355.92|22356.48|22356.48|22355.92|22355.92|0
1619781360000|2021-04-30 11:16:00|22355.86|22355.86|22355.55|22355.55|22355.89|22355.89|22355.55|22355.55|0
1619781370000|2021-04-30 11:16:10|22355.58|22355.58|22355.96|22355.96|22356.02|22356.02|22355.58|22355.58|0
1619781380000|2021-04-30 11:16:20|22355.84|22355.84|22355.77|22355.77|22355.92|22355.92|22355.77|22355.77|0
1619781390000|2021-04-30 11:16:30|22355.98|22355.98|22356.02|22356.02|22356.07|22356.07|22355.88|22355.88|0
1619781400000|2021-04-30 11:16:40|22356.06|22356.06|22356.95|22356.95|22356.95|22356.95|22356.06|22356.06|0
1619781410000|2021-04-30 11:16:50|22357.01|22357.01|22356.86|22356.86|22357.13|22357.13|22356.63|22356.63|0
1619781420000|2021-04-30 11:17:00|22356.92|22356.92|22356.88|22356.88|22357.07|22357.07|22356.81|22356.81|0
1619781430000|2021-04-30 11:17:10|22356.86|22356.86|22356.56|22356.56|22356.91|22356.91|22356.56|22356.56|0
1619781440000|2021-04-30 11:17:20|22356.47|22356.47|22355.14|22355.14|22356.47|22356.47|22355.14|22355.14|0
1619781450000|2021-04-30 11:17:30|22355.28|22355.28|22355.17|22355.17|22355.77|22355.77|22355.17|22355.17|0
1619781460000|2021-04-30 11:17:40|22355.14|22355.14|22354.31|22354.31|22355.14|22355.14|22354.31|22354.31|0
1619781470000|2021-04-30 11:17:50|22354.27|22354.27|22353.71|22353.71|22354.27|22354.27|22353.71|22353.71|0
1619781480000|2021-04-30 11:18:00|22353.68|22353.68|22353.84|22353.84|22353.98|22353.98|22353.59|22353.59|0
1619781490000|2021-04-30 11:18:10|22353.81|22353.81|22353.45|22353.45|22353.81|22353.81|22353.44|22353.44|0
1619781500000|2021-04-30 11:18:20|22353.37|22353.37|22353.24|22353.24|22353.37|22353.37|22352.93|22352.93|0
1619781510000|2021-04-30 11:18:30|22353.28|22353.28|22352.05|22352.05|22353.31|22353.31|22352.05|22352.05|0
1619781520000|2021-04-30 11:18:40|22352.15|22352.15|22351.42|22351.42|22352.15|22352.15|22351.42|22351.42|0
1619781530000|2021-04-30 11:18:50|22351.46|22351.46|22350.74|22350.74|22351.62|22351.62|22350.74|22350.74|0
1619781540000|2021-04-30 11:19:00|22350.78|22350.78|22350.2|22350.2|22350.78|22350.78|22349.97|22349.97|0
1619781550000|2021-04-30 11:19:10|22350.25|22350.25|22348.94|22348.94|22350.31|22350.31|22348.91|22348.91|0
1619781560000|2021-04-30 11:19:20|22348.88|22348.88|22348.69|22348.69|22348.92|22348.92|22348.57|22348.57|0
1619781570000|2021-04-30 11:19:30|22348.65|22348.65|22348.82|22348.82|22348.82|22348.82|22348.6|22348.6|0
1619781580000|2021-04-30 11:19:40|22348.77|22348.77|22348.9|22348.9|22348.9|22348.9|22348.77|22348.77|0
1619781590000|2021-04-30 11:19:50|22348.99|22348.99|22348.15|22348.15|22348.99|22348.99|22348.15|22348.15|0
1619781600000|2021-04-30 11:20:00|22348.04|22348.04|22345.98|22345.98|22348.04|22348.04|22345.98|22345.98|0
1619781610000|2021-04-30 11:20:10|22345.89|22345.89|22344.26|22344.26|22345.89|22345.89|22344.14|22344.14|0
1619781620000|2021-04-30 11:20:20|22344.19|22344.19|22344.57|22344.57|22344.57|22344.57|22343.99|22343.99|0
1619781630000|2021-04-30 11:20:30|22344.69|22344.69|22345.63|22345.63|22345.73|22345.73|22344.69|22344.69|0
1619781640000|2021-04-30 11:20:40|22345.68|22345.68|22345.35|22345.35|22345.68|22345.68|22345.3|22345.3|0
1619781650000|2021-04-30 11:20:50|22345.3|22345.3|22345.31|22345.31|22345.5|22345.5|22345.19|22345.19|0
1619781660000|2021-04-30 11:21:00|22345.36|22345.36|22345.17|22345.17|22345.54|22345.54|22345.05|22345.05|0
1619781670000|2021-04-30 11:21:10|22345.23|22345.23|22344.96|22344.96|22345.23|22345.23|22344.96|22344.96|0
1619781680000|2021-04-30 11:21:20|22345.01|22345.01|22345.34|22345.34|22345.39|22345.39|22345.01|22345.01|0
1619781690000|2021-04-30 11:21:30|22345.55|22345.55|22345.52|22345.52|22345.64|22345.64|22345.52|22345.52|0
1619781700000|2021-04-30 11:21:40|22345.48|22345.48|22346.04|22346.04|22346.04|22346.04|22345.41|22345.41|0
1619781710000|2021-04-30 11:21:50|22346.15|22346.15|22346.25|22346.25|22346.3|22346.3|22346.12|22346.12|0
1619781720000|2021-04-30 11:22:00|22346.27|22346.27|22345.46|22345.46|22346.29|22346.29|22345.46|22345.46|0
1619781730000|2021-04-30 11:22:10|22345.49|22345.49|22345.33|22345.33|22345.49|22345.49|22345.26|22345.26|0
1619781740000|2021-04-30 11:22:20|22345.29|22345.29|22345.49|22345.49|22345.49|22345.49|22345.29|22345.29|0
1619781750000|2021-04-30 11:22:30|22345.51|22345.51|22345.22|22345.22|22345.51|22345.51|22345.22|22345.22|0
1619781760000|2021-04-30 11:22:40|22345.37|22345.37|22345.55|22345.55|22345.63|22345.63|22345.37|22345.37|0
1619781770000|2021-04-30 11:22:50|22345.57|22345.57|22344.68|22344.68|22345.61|22345.61|22344.68|22344.68|0
1619781780000|2021-04-30 11:23:00|22344.57|22344.57|22343.89|22343.89|22344.65|22344.65|22343.89|22343.89|0
1619781790000|2021-04-30 11:23:10|22343.83|22343.83|22343.45|22343.45|22343.83|22343.83|22343.27|22343.27|0
1619781800000|2021-04-30 11:23:20|22343.37|22343.37|22343.14|22343.14|22343.37|22343.37|22342.98|22342.98|0
1619781810000|2021-04-30 11:23:30|22343.23|22343.23|22342.91|22342.91|22343.58|22343.58|22342.64|22342.64|0
1619781820000|2021-04-30 11:23:40|22342.85|22342.85|22342.38|22342.38|22342.85|22342.85|22342.3|22342.3|0
1619781830000|2021-04-30 11:23:50|22342.36|22342.36|22342.49|22342.49|22342.53|22342.53|22342.23|22342.23|0
1619781840000|2021-04-30 11:24:00|22342.45|22342.45|22342.34|22342.34|22342.5|22342.5|22342.28|22342.28|0
1619781850000|2021-04-30 11:24:10|22342.44|22342.44|22342.45|22342.45|22342.76|22342.76|22342.22|22342.22|0
1619781860000|2021-04-30 11:24:20|22342.47|22342.47|22342.55|22342.55|22342.66|22342.66|22342.43|22342.43|0
1619781870000|2021-04-30 11:24:30|22342.39|22342.39|22342.09|22342.09|22342.45|22342.45|22342.09|22342.09|0
1619781880000|2021-04-30 11:24:40|22342.03|22342.03|22341.72|22341.72|22342.04|22342.04|22341.7|22341.7|0
1619781890000|2021-04-30 11:24:50|22341.76|22341.76|22341.27|22341.27|22341.76|22341.76|22341.27|22341.27|0
1619781900000|2021-04-30 11:25:00|22341.33|22341.33|22340.81|22340.81|22341.43|22341.43|22340.81|22340.81|0
1619781910000|2021-04-30 11:25:10|22340.85|22340.85|22340.59|22340.59|22340.96|22340.96|22340.59|22340.59|0
1619781920000|2021-04-30 11:25:20|22340.51|22340.51|22340.2|22340.2|22340.51|22340.51|22340.2|22340.2|0
1619781930000|2021-04-30 11:25:30|22340.41|22340.41|22340.08|22340.08|22340.41|22340.41|22340.05|22340.05|0
1619781940000|2021-04-30 11:25:40|22339.95|22339.95|22340.02|22340.02|22340.05|22340.05|22339.79|22339.79|0
1619781950000|2021-04-30 11:25:50|22340.22|22340.22|22339.82|22339.82|22340.22|22340.22|22339.66|22339.66|0
1619781960000|2021-04-30 11:26:00|22339.91|22339.91|22339.78|22339.78|22340.3|22340.3|22339.78|22339.78|0
1619781970000|2021-04-30 11:26:10|22339.98|22339.98|22340.15|22340.15|22340.15|22340.15|22339.93|22339.93|0
1619781980000|2021-04-30 11:26:20|22340.05|22340.05|22339.86|22339.86|22340.05|22340.05|22339.71|22339.71|0
1619781990000|2021-04-30 11:26:30|22339.77|22339.77|22339.96|22339.96|22340|22340|22339.72|22339.72|0
1619782000000|2021-04-30 11:26:40|22339.88|22339.88|22339.35|22339.35|22339.88|22339.88|22339.35|22339.35|0
1619782010000|2021-04-30 11:26:50|22339.28|22339.28|22339.23|22339.23|22339.28|22339.28|22339.03|22339.03|0
1619782020000|2021-04-30 11:27:00|22339.22|22339.22|22338.83|22338.83|22339.22|22339.22|22338.83|22338.83|0
1619782030000|2021-04-30 11:27:10|22338.87|22338.87|22338.81|22338.81|22339.05|22339.05|22338.81|22338.81|0
1619782040000|2021-04-30 11:27:20|22338.69|22338.69|22338.6|22338.6|22338.69|22338.69|22338.41|22338.41|0
1619782050000|2021-04-30 11:27:30|22338.4|22338.4|22337.6|22337.6|22338.4|22338.4|22337.51|22337.51|0
1619782060000|2021-04-30 11:27:40|22337.52|22337.52|22336.85|22336.85|22337.52|22337.52|22336.67|22336.67|0
1619782070000|2021-04-30 11:27:50|22336.83|22336.83|22336.54|22336.54|22337.04|22337.04|22336.54|22336.54|0
1619782080000|2021-04-30 11:28:00|22336.69|22336.69|22335.79|22335.79|22336.69|22336.69|22335.66|22335.66|0
1619782090000|2021-04-30 11:28:10|22335.73|22335.73|22335.8|22335.8|22335.86|22335.86|22335.52|22335.52|0
1619782100000|2021-04-30 11:28:20|22335.76|22335.76|22335.4|22335.4|22335.8|22335.8|22335.4|22335.4|0
1619782110000|2021-04-30 11:28:30|22335.43|22335.43|22335.7|22335.7|22335.77|22335.77|22335.43|22335.43|0
1619782120000|2021-04-30 11:28:40|22335.59|22335.59|22335.23|22335.23|22335.59|22335.59|22335.13|22335.13|0
1619782130000|2021-04-30 11:28:50|22335.29|22335.29|22335.57|22335.57|22335.57|22335.57|22335.27|22335.27|0
1619782140000|2021-04-30 11:29:00|22335.69|22335.69|22335.51|22335.51|22335.87|22335.87|22335.51|22335.51|0
1619782150000|2021-04-30 11:29:10|22335.48|22335.48|22335.91|22335.91|22336.04|22336.04|22335.48|22335.48|0
1619782160000|2021-04-30 11:29:20|22335.96|22335.96|22336.06|22336.06|22336.17|22336.17|22335.96|22335.96|0
1619782170000|2021-04-30 11:29:30|22336.07|22336.07|22335.88|22335.88|22336.16|22336.16|22335.88|22335.88|0
1619782180000|2021-04-30 11:29:40|22335.79|22335.79|22335.7|22335.7|22336.01|22336.01|22335.62|22335.62|0
1619782190000|2021-04-30 11:29:50|22335.65|22335.65|22335.32|22335.32|22335.78|22335.78|22335.32|22335.32|0
1619782200000|2021-04-30 11:30:00|22335.24|22335.24|22335.19|22335.19|22335.24|22335.24|22334.91|22334.91|0
1619782210000|2021-04-30 11:30:10|22335.22|22335.22|22335.56|22335.56|22335.56|22335.56|22334.99|22334.99|0
1619782220000|2021-04-30 11:30:20|22335.55|22335.55|22335.23|22335.23|22335.74|22335.74|22335.23|22335.23|0
1619782230000|2021-04-30 11:30:30|22335.26|22335.26|22335.39|22335.39|22335.46|22335.46|22335.26|22335.26|0
1619782240000|2021-04-30 11:30:40|22335.34|22335.34|22335.86|22335.86|22335.86|22335.86|22335.3|22335.3|0
1619782250000|2021-04-30 11:30:50|22336|22336|22336.64|22336.64|22336.66|22336.66|22336|22336|0
1619782260000|2021-04-30 11:31:00|22336.68|22336.68|22336.09|22336.09|22336.68|22336.68|22336.03|22336.03|0
1619782270000|2021-04-30 11:31:10|22336.08|22336.08|22336.3|22336.3|22336.59|22336.59|22336.08|22336.08|0
1619782280000|2021-04-30 11:31:20|22336.36|22336.36|22336.24|22336.24|22336.56|22336.56|22336.24|22336.24|0
1619782290000|2021-04-30 11:31:30|22336.28|22336.28|22336.17|22336.17|22336.38|22336.38|22336.03|22336.03|0
1619782300000|2021-04-30 11:31:40|22336.07|22336.07|22335.85|22335.85|22336.07|22336.07|22335.73|22335.73|0
1619782310000|2021-04-30 11:31:50|22335.79|22335.79|22335.62|22335.62|22335.79|22335.79|22335.54|22335.54|0
1619782320000|2021-04-30 11:32:00|22335.58|22335.58|22335.56|22335.56|22335.7|22335.7|22335.49|22335.49|0
1619782330000|2021-04-30 11:32:10|22335.76|22335.76|22335.92|22335.92|22335.92|22335.92|22335.71|22335.71|0
1619782340000|2021-04-30 11:32:20|22336.01|22336.01|22336.36|22336.36|22336.36|22336.36|22335.93|22335.93|0
1619782350000|2021-04-30 11:32:30|22336.27|22336.27|22336.53|22336.53|22336.53|22336.53|22336.13|22336.13|0
1619782360000|2021-04-30 11:32:40|22336.46|22336.46|22336.62|22336.62|22336.62|22336.62|22336.37|22336.37|0
1619782370000|2021-04-30 11:32:50|22336.69|22336.69|22336.6|22336.6|22336.69|22336.69|22336.5|22336.5|0
1619782380000|2021-04-30 11:33:00|22336.33|22336.33|22336.38|22336.38|22336.8|22336.8|22336.32|22336.32|0
1619782390000|2021-04-30 11:33:10|22336.29|22336.29|22336.17|22336.17|22336.38|22336.38|22336.16|22336.16|0
1619782400000|2021-04-30 11:33:20|22336.1|22336.1|22335.85|22335.85|22336.16|22336.16|22335.8|22335.8|0
1619782410000|2021-04-30 11:33:30|22335.81|22335.81|22335.71|22335.71|22335.82|22335.82|22335.66|22335.66|0
1619782420000|2021-04-30 11:33:40|22335.76|22335.76|22335.32|22335.32|22335.96|22335.96|22335.32|22335.32|0
1619782430000|2021-04-30 11:33:50|22335.27|22335.27|22335.37|22335.37|22335.39|22335.39|22335.14|22335.14|0
1619782440000|2021-04-30 11:34:00|22335.31|22335.31|22335.48|22335.48|22335.52|22335.52|22335.28|22335.28|0
1619782450000|2021-04-30 11:34:10|22335.07|22335.07|22334.78|22334.78|22335.07|22335.07|22334.78|22334.78|0
1619782460000|2021-04-30 11:34:20|22334.95|22334.95|22334.78|22334.78|22334.95|22334.95|22334.68|22334.68|0
1619782470000|2021-04-30 11:34:30|22334.91|22334.91|22334.93|22334.93|22335.12|22335.12|22334.91|22334.91|0
1619782480000|2021-04-30 11:34:40|22335.01|22335.01|22334.92|22334.92|22335.05|22335.05|22334.78|22334.78|0
1619782490000|2021-04-30 11:34:50|22334.84|22334.84|22334.62|22334.62|22334.84|22334.84|22334.62|22334.62|0
1619782500000|2021-04-30 11:35:00|22334.65|22334.65|22334.63|22334.63|22334.82|22334.82|22334.57|22334.57|0
1619782510000|2021-04-30 11:35:10|22334.67|22334.67|22335.27|22335.27|22335.27|22335.27|22334.67|22334.67|0
1619782520000|2021-04-30 11:35:20|22335.21|22335.21|22335.48|22335.48|22335.48|22335.48|22335.15|22335.15|0
1619782530000|2021-04-30 11:35:30|22335.49|22335.49|22335.48|22335.48|22335.57|22335.57|22335.4|22335.4|0
1619782540000|2021-04-30 11:35:40|22335.35|22335.35|22335.36|22335.36|22335.42|22335.42|22335.32|22335.32|0
1619782550000|2021-04-30 11:35:50|22335.63|22335.63|22335.53|22335.53|22335.7|22335.7|22335.47|22335.47|0
1619782560000|2021-04-30 11:36:00|22335.59|22335.59|22335.47|22335.47|22335.59|22335.59|22335.3|22335.3|0
1619782570000|2021-04-30 11:36:10|22335.44|22335.44|22334.31|22334.31|22335.44|22335.44|22334.28|22334.28|0
1619782580000|2021-04-30 11:36:20|22334.22|22334.22|22333.82|22333.82|22334.22|22334.22|22333.82|22333.82|0
1619782590000|2021-04-30 11:36:30|22333.85|22333.85|22332.93|22332.93|22333.85|22333.85|22332.93|22332.93|0
1619782600000|2021-04-30 11:36:40|22332.98|22332.98|22332.82|22332.82|22332.98|22332.98|22332.69|22332.69|0
1619782610000|2021-04-30 11:36:50|22332.87|22332.87|22333.17|22333.17|22333.23|22333.23|22332.87|22332.87|0
1619782620000|2021-04-30 11:37:00|22332.86|22332.86|22332.99|22332.99|22333.12|22333.12|22332.69|22332.69|0
1619782630000|2021-04-30 11:37:10|22332.93|22332.93|22332.85|22332.85|22332.93|22332.93|22332.72|22332.72|0
1619782640000|2021-04-30 11:37:20|22332.9|22332.9|22333.05|22333.05|22333.05|22333.05|22332.9|22332.9|0
1619782650000|2021-04-30 11:37:30|22333.18|22333.18|22333.61|22333.61|22333.61|22333.61|22333.18|22333.18|0
1619782660000|2021-04-30 11:37:40|22333.54|22333.54|22334.55|22334.55|22334.69|22334.69|22333.51|22333.51|0
1619782670000|2021-04-30 11:37:50|22334.47|22334.47|22334.25|22334.25|22334.47|22334.47|22334.19|22334.19|0
1619782680000|2021-04-30 11:38:00|22334.31|22334.31|22334.95|22334.95|22334.97|22334.97|22334.3|22334.3|0
1619782690000|2021-04-30 11:38:10|22334.93|22334.93|22335.14|22335.14|22335.21|22335.21|22334.66|22334.66|0
1619782700000|2021-04-30 11:38:20|22335.2|22335.2|22335.62|22335.62|22335.62|22335.62|22335.14|22335.14|0
1619782710000|2021-04-30 11:38:30|22335.73|22335.73|22336.11|22336.11|22336.11|22336.11|22335.73|22335.73|0
1619782720000|2021-04-30 11:38:40|22336.04|22336.04|22336.34|22336.34|22336.56|22336.56|22336.04|22336.04|0
1619782730000|2021-04-30 11:38:50|22336.44|22336.44|22336.5|22336.5|22336.54|22336.54|22336.4|22336.4|0
1619782740000|2021-04-30 11:39:00|22336.45|22336.45|22337.4|22337.4|22337.4|22337.4|22336.45|22336.45|0
1619782750000|2021-04-30 11:39:10|22337.55|22337.55|22337.8|22337.8|22337.8|22337.8|22337.55|22337.55|0
1619782760000|2021-04-30 11:39:20|22337.99|22337.99|22337.97|22337.97|22338|22338|22337.92|22337.92|0
1619782770000|2021-04-30 11:39:30|22337.93|22337.93|22337.83|22337.83|22337.93|22337.93|22337.79|22337.79|0
1619782780000|2021-04-30 11:39:40|22337.71|22337.71|22337.85|22337.85|22337.85|22337.85|22337.71|22337.71|0
1619782790000|2021-04-30 11:39:50|22337.92|22337.92|22337.71|22337.71|22338.02|22338.02|22337.71|22337.71|0
1619782800000|2021-04-30 11:40:00|22337.69|22337.69|22337.48|22337.48|22337.95|22337.95|22337.46|22337.46|0
1619782810000|2021-04-30 11:40:10|22337.65|22337.65|22338.09|22338.09|22338.28|22338.28|22337.65|22337.65|0
1619782820000|2021-04-30 11:40:20|22338.14|22338.14|22338.73|22338.73|22338.73|22338.73|22338.08|22338.08|0
1619782830000|2021-04-30 11:40:30|22338.8|22338.8|22339.16|22339.16|22339.23|22339.23|22338.7|22338.7|0
1619782840000|2021-04-30 11:40:40|22339.25|22339.25|22339.39|22339.39|22339.65|22339.65|22339.25|22339.25|0
1619782850000|2021-04-30 11:40:50|22339.23|22339.23|22339.55|22339.55|22339.55|22339.55|22339.23|22339.23|0
1619782860000|2021-04-30 11:41:00|22339.5|22339.5|22339.75|22339.75|22339.87|22339.87|22339.49|22339.49|0
1619782870000|2021-04-30 11:41:10|22339.66|22339.66|22339.86|22339.86|22339.93|22339.93|22339.66|22339.66|0
1619782880000|2021-04-30 11:41:20|22339.95|22339.95|22340.28|22340.28|22340.28|22340.28|22339.95|22339.95|0
1619782890000|2021-04-30 11:41:30|22340.4|22340.4|22340.47|22340.47|22340.68|22340.68|22340.31|22340.31|0
1619782900000|2021-04-30 11:41:40|22340.37|22340.37|22340.22|22340.22|22340.37|22340.37|22340.22|22340.22|0
1619782910000|2021-04-30 11:41:50|22340.28|22340.28|22340.7|22340.7|22340.74|22340.74|22340.28|22340.28|0
1619782920000|2021-04-30 11:42:00|22340.63|22340.63|22340.89|22340.89|22340.89|22340.89|22340.63|22340.63|0
1619782930000|2021-04-30 11:42:10|22340.85|22340.85|22340.65|22340.65|22340.95|22340.95|22340.65|22340.65|0
1619782940000|2021-04-30 11:42:20|22340.75|22340.75|22340.85|22340.85|22341.06|22341.06|22340.75|22340.75|0
1619782950000|2021-04-30 11:42:30|22340.91|22340.91|22340.82|22340.82|22341.16|22341.16|22340.75|22340.75|0
1619782960000|2021-04-30 11:42:40|22340.78|22340.78|22341.32|22341.32|22341.4|22341.4|22340.78|22340.78|0
1619782970000|2021-04-30 11:42:50|22341.35|22341.35|22341.5|22341.5|22341.5|22341.5|22341.18|22341.18|0
1619782980000|2021-04-30 11:43:00|22341.56|22341.56|22341.27|22341.27|22341.56|22341.56|22341.16|22341.16|0
1619782990000|2021-04-30 11:43:10|22341.47|22341.47|22341.6|22341.6|22341.6|22341.6|22341.39|22341.39|0
1619783000000|2021-04-30 11:43:20|22341.65|22341.65|22341.65|22341.65|22341.86|22341.86|22341.62|22341.62|0
1619783010000|2021-04-30 11:43:30|22341.6|22341.6|22341.77|22341.77|22341.92|22341.92|22341.56|22341.56|0
1619783020000|2021-04-30 11:43:40|22341.9|22341.9|22341.9|22341.9|22342.03|22342.03|22341.9|22341.9|0
1619783030000|2021-04-30 11:43:50|22341.83|22341.83|22341.22|22341.22|22341.83|22341.83|22341.14|22341.14|0
1619783040000|2021-04-30 11:44:00|22341.28|22341.28|22342.65|22342.65|22342.91|22342.91|22341.28|22341.28|0
1619783050000|2021-04-30 11:44:10|22342.72|22342.72|22343.55|22343.55|22343.77|22343.77|22342.59|22342.59|0
1619783060000|2021-04-30 11:44:20|22343.66|22343.66|22343.87|22343.87|22343.87|22343.87|22343.66|22343.66|0
1619783070000|2021-04-30 11:44:30|22343.92|22343.92|22343.98|22343.98|22344.05|22344.05|22343.92|22343.92|0
1619783080000|2021-04-30 11:44:40|22344.15|22344.15|22344.42|22344.42|22344.42|22344.42|22344.15|22344.15|0
1619783090000|2021-04-30 11:44:50|22344.66|22344.66|22344.77|22344.77|22344.86|22344.86|22344.55|22344.55|0
1619783100000|2021-04-30 11:45:00|22344.88|22344.88|22344.45|22344.45|22345.06|22345.06|22344.45|22344.45|0
1619783110000|2021-04-30 11:45:10|22344.47|22344.47|22344.2|22344.2|22344.55|22344.55|22343.97|22343.97|0
1619783120000|2021-04-30 11:45:20|22344.27|22344.27|22344.28|22344.28|22344.33|22344.33|22344.09|22344.09|0
1619783130000|2021-04-30 11:45:30|22344.51|22344.51|22344.18|22344.18|22344.74|22344.74|22344.18|22344.18|0
1619783140000|2021-04-30 11:45:40|22344.2|22344.2|22345.21|22345.21|22345.21|22345.21|22344.2|22344.2|0
1619783150000|2021-04-30 11:45:50|22345.34|22345.34|22345.13|22345.13|22345.45|22345.45|22344.64|22344.64|0
1619783160000|2021-04-30 11:46:00|22345.19|22345.19|22345.1|22345.1|22345.2|22345.2|22345.06|22345.06|0
1619783170000|2021-04-30 11:46:10|22345.33|22345.33|22345.65|22345.65|22345.72|22345.72|22345.33|22345.33|0
1619783180000|2021-04-30 11:46:20|22345.72|22345.72|22346.1|22346.1|22346.1|22346.1|22345.72|22345.72|0
1619783190000|2021-04-30 11:46:30|22346.2|22346.2|22347.04|22347.04|22347.04|22347.04|22346.2|22346.2|0
1619783200000|2021-04-30 11:46:40|22346.61|22346.61|22347.44|22347.44|22347.45|22347.45|22346.61|22346.61|0
1619783210000|2021-04-30 11:46:50|22347.38|22347.38|22347.45|22347.45|22347.45|22347.45|22347.1|22347.1|0
1619783220000|2021-04-30 11:47:00|22347.4|22347.4|22348.05|22348.05|22348.05|22348.05|22347.07|22347.07|0
1619783230000|2021-04-30 11:47:10|22348.12|22348.12|22348.19|22348.19|22348.32|22348.32|22348.02|22348.02|0
1619783240000|2021-04-30 11:47:20|22348.24|22348.24|22348.27|22348.27|22348.29|22348.29|22348.13|22348.13|0
1619783250000|2021-04-30 11:47:30|22348.05|22348.05|22348|22348|22348.11|22348.11|22347.85|22347.85|0
1619783260000|2021-04-30 11:47:40|22348.04|22348.04|22348.55|22348.55|22348.61|22348.61|22348.04|22348.04|0
1619783270000|2021-04-30 11:47:50|22348.68|22348.68|22349.64|22349.64|22349.64|22349.64|22348.68|22348.68|0
1619783280000|2021-04-30 11:48:00|22349.37|22349.37|22350.57|22350.57|22350.64|22350.64|22349.37|22349.37|0
1619783290000|2021-04-30 11:48:10|22350.53|22350.53|22350.89|22350.89|22350.89|22350.89|22350.53|22350.53|0
1619783300000|2021-04-30 11:48:20|22351.04|22351.04|22351.14|22351.14|22351.19|22351.19|22350.92|22350.92|0
1619783310000|2021-04-30 11:48:30|22350.97|22350.97|22350.83|22350.83|22350.97|22350.97|22350.83|22350.83|0
1619783320000|2021-04-30 11:48:40|22350.71|22350.71|22350.72|22350.72|22350.9|22350.9|22350.66|22350.66|0
1619783330000|2021-04-30 11:48:50|22350.67|22350.67|22350.59|22350.59|22350.75|22350.75|22350.59|22350.59|0
1619783340000|2021-04-30 11:49:00|22350.65|22350.65|22350.93|22350.93|22350.93|22350.93|22350.64|22350.64|0
1619783350000|2021-04-30 11:49:10|22350.99|22350.99|22351.19|22351.19|22351.2|22351.2|22350.99|22350.99|0
1619783360000|2021-04-30 11:49:20|22351.12|22351.12|22351.31|22351.31|22351.31|22351.31|22350.98|22350.98|0
1619783370000|2021-04-30 11:49:30|22351.36|22351.36|22351.14|22351.14|22351.36|22351.36|22351.03|22351.03|0
1619783380000|2021-04-30 11:49:40|22351.11|22351.11|22351.18|22351.18|22351.19|22351.19|22351.11|22351.11|0
1619783390000|2021-04-30 11:49:50|22351.13|22351.13|22350.98|22350.98|22351.13|22351.13|22350.88|22350.88|0
1619783400000|2021-04-30 11:50:00|22351.06|22351.06|22350.96|22350.96|22351.11|22351.11|22350.96|22350.96|0
1619783410000|2021-04-30 11:50:10|22350.89|22350.89|22350.87|22350.87|22350.94|22350.94|22350.87|22350.87|0
1619783420000|2021-04-30 11:50:20|22350.92|22350.92|22351.03|22351.03|22351.03|22351.03|22350.84|22350.84|0
1619783430000|2021-04-30 11:50:30|22351.08|22351.08|22351.16|22351.16|22351.26|22351.26|22351.08|22351.08|0
1619783440000|2021-04-30 11:50:40|22351.34|22351.34|22351.79|22351.79|22351.94|22351.94|22351.29|22351.29|0
1619783450000|2021-04-30 11:50:50|22351.83|22351.83|22351.78|22351.78|22352.03|22352.03|22351.78|22351.78|0
1619783460000|2021-04-30 11:51:00|22351.81|22351.81|22352.08|22352.08|22352.23|22352.23|22351.81|22351.81|0
1619783470000|2021-04-30 11:51:10|22352.11|22352.11|22352.09|22352.09|22352.19|22352.19|22352|22352|0
1619783480000|2021-04-30 11:51:20|22352.2|22352.2|22352.02|22352.02|22352.2|22352.2|22352.02|22352.02|0
1619783490000|2021-04-30 11:51:30|22352.08|22352.08|22352.2|22352.2|22352.25|22352.25|22352.02|22352.02|0
1619783500000|2021-04-30 11:51:40|22352.27|22352.27|22352.73|22352.73|22353.02|22353.02|22352.27|22352.27|0
1619783510000|2021-04-30 11:51:50|22352.55|22352.55|22352.98|22352.98|22353.09|22353.09|22352.55|22352.55|0
1619783520000|2021-04-30 11:52:00|22353.04|22353.04|22353.3|22353.3|22353.33|22353.33|22353.04|22353.04|0
1619783530000|2021-04-30 11:52:10|22353.78|22353.78|22355.52|22355.52|22355.52|22355.52|22353.78|22353.78|0
1619783540000|2021-04-30 11:52:20|22355.55|22355.55|22356.15|22356.15|22356.15|22356.15|22355.55|22355.55|0
1619783550000|2021-04-30 11:52:30|22356.36|22356.36|22356.92|22356.92|22357.02|22357.02|22356.36|22356.36|0
1619783560000|2021-04-30 11:52:40|22356.74|22356.74|22356.87|22356.87|22356.96|22356.96|22356.67|22356.67|0
1619783570000|2021-04-30 11:52:50|22356.93|22356.93|22363.45|22363.45|22363.65|22363.65|22356.93|22356.93|0
1619783580000|2021-04-30 11:53:00|22363.47|22363.47|22363.88|22363.88|22363.88|22363.88|22363.47|22363.47|0
1619783590000|2021-04-30 11:53:10|22363.83|22363.83|22363.54|22363.54|22363.83|22363.83|22363.38|22363.38|0
1619783600000|2021-04-30 11:53:20|22363.5|22363.5|22363.77|22363.77|22363.77|22363.77|22363.4|22363.4|0
1619783610000|2021-04-30 11:53:30|22363.8|22363.8|22363.84|22363.84|22363.95|22363.95|22363.73|22363.73|0
1619783620000|2021-04-30 11:53:40|22363.9|22363.9|22364.02|22364.02|22364.02|22364.02|22363.74|22363.74|0
1619783630000|2021-04-30 11:53:50|22364.09|22364.09|22364.14|22364.14|22364.14|22364.14|22363.95|22363.95|0
1619783640000|2021-04-30 11:54:00|22364.21|22364.21|22365.24|22365.24|22365.24|22365.24|22364.03|22364.03|0
1619783650000|2021-04-30 11:54:10|22365.27|22365.27|22365.78|22365.78|22365.91|22365.91|22365.27|22365.27|0
1619783660000|2021-04-30 11:54:20|22365.92|22365.92|22366.67|22366.67|22366.67|22366.67|22365.92|22365.92|0
1619783670000|2021-04-30 11:54:30|22366.73|22366.73|22367.48|22367.48|22367.48|22367.48|22366.73|22366.73|0
1619783680000|2021-04-30 11:54:40|22367.43|22367.43|22367.36|22367.36|22367.43|22367.43|22367.33|22367.33|0
1619783690000|2021-04-30 11:54:50|22367.34|22367.34|22367.63|22367.63|22367.63|22367.63|22367.24|22367.24|0
1619783700000|2021-04-30 11:55:00|22367.66|22367.66|22369.13|22369.13|22369.13|22369.13|22367.66|22367.66|0
1619783710000|2021-04-30 11:55:10|22369.34|22369.34|22370.67|22370.67|22370.67|22370.67|22369.34|22369.34|0
1619783720000|2021-04-30 11:55:20|22370.62|22370.62|22370.76|22370.76|22371.01|22371.01|22370.58|22370.58|0
1619783730000|2021-04-30 11:55:30|22370.94|22370.94|22371|22371|22371.1|22371.1|22370.84|22370.84|0
1619783740000|2021-04-30 11:55:40|22370.95|22370.95|22371.32|22371.32|22371.32|22371.32|22370.95|22370.95|0
1619783750000|2021-04-30 11:55:50|22371.43|22371.43|22371.76|22371.76|22371.76|22371.76|22371.43|22371.43|0
1619783760000|2021-04-30 11:56:00|22371.65|22371.65|22372|22372|22372.28|22372.28|22371.61|22371.61|0
1619783770000|2021-04-30 11:56:10|22372.03|22372.03|22372.07|22372.07|22372.07|22372.07|22371.87|22371.87|0
1619783780000|2021-04-30 11:56:20|22372.01|22372.01|22372.52|22372.52|22372.52|22372.52|22372.01|22372.01|0
1619783790000|2021-04-30 11:56:30|22372.24|22372.24|22371.75|22371.75|22372.27|22372.27|22371.66|22371.66|0
1619783800000|2021-04-30 11:56:40|22371.64|22371.64|22371.53|22371.53|22371.76|22371.76|22371.24|22371.24|0
1619783810000|2021-04-30 11:56:50|22371.48|22371.48|22372.15|22372.15|22372.53|22372.53|22371.42|22371.42|0
1619783820000|2021-04-30 11:57:00|22372.08|22372.08|22371.57|22371.57|22372.08|22372.08|22371.57|22371.57|0
1619783830000|2021-04-30 11:57:10|22371.64|22371.64|22371.52|22371.52|22371.75|22371.75|22371.43|22371.43|0
1619783840000|2021-04-30 11:57:20|22371.59|22371.59|22371.29|22371.29|22371.59|22371.59|22371.15|22371.15|0
1619783850000|2021-04-30 11:57:30|22371.42|22371.42|22371.22|22371.22|22371.42|22371.42|22371.1|22371.1|0
1619783860000|2021-04-30 11:57:40|22371.26|22371.26|22372.68|22372.68|22372.73|22372.73|22371.26|22371.26|0
1619783870000|2021-04-30 11:57:50|22372.48|22372.48|22372.93|22372.93|22372.93|22372.93|22372.27|22372.27|0
1619783880000|2021-04-30 11:58:00|22372.96|22372.96|22373.21|22373.21|22373.28|22373.28|22372.9|22372.9|0
1619783890000|2021-04-30 11:58:10|22373.15|22373.15|22373.33|22373.33|22373.33|22373.33|22373.15|22373.15|0
1619783900000|2021-04-30 11:58:20|22375.56|22375.56|22375.84|22375.84|22375.84|22375.84|22375.24|22375.24|0
1619783910000|2021-04-30 11:58:30|22375.69|22375.69|22375.76|22375.76|22375.86|22375.86|22375.69|22375.69|0
1619783920000|2021-04-30 11:58:40|22375.86|22375.86|22375.97|22375.97|22376.04|22376.04|22375.86|22375.86|0
1619783930000|2021-04-30 11:58:50|22375.9|22375.9|22376.21|22376.21|22376.26|22376.26|22375.9|22375.9|0
1619783940000|2021-04-30 11:59:00|22376.16|22376.16|22377.14|22377.14|22377.14|22377.14|22375.67|22375.67|0
1619783950000|2021-04-30 11:59:10|22377.47|22377.47|22377.75|22377.75|22377.75|22377.75|22377.47|22377.47|0
1619783960000|2021-04-30 11:59:20|22377.86|22377.86|22378.08|22378.08|22378.08|22378.08|22377.86|22377.86|0
1619783970000|2021-04-30 11:59:30|22378.43|22378.43|22378.87|22378.87|22378.87|22378.87|22378.43|22378.43|0
1619783980000|2021-04-30 11:59:40|22378.9|22378.9|22378.95|22378.95|22379.06|22379.06|22378.78|22378.78|0
1619783990000|2021-04-30 11:59:50|22378.9|22378.9|22378.54|22378.54|22378.9|22378.9|22378.33|22378.33|0
1619784000000|2021-04-30 12:00:00|22378.52|22378.52|22378.84|22378.84|22378.95|22378.95|22378.52|22378.52|0
1619784010000|2021-04-30 12:00:10|22378.72|22378.72|22379.52|22379.52|22379.52|22379.52|22378.61|22378.61|0
1619784020000|2021-04-30 12:00:20|22379.38|22379.38|22382.85|22382.85|22382.91|22382.91|22379.17|22379.17|0
1619784030000|2021-04-30 12:00:30|22382.94|22382.94|22382.97|22382.97|22383.04|22383.04|22382.86|22382.86|0
1619784040000|2021-04-30 12:00:40|22382.86|22382.86|22383.43|22383.43|22383.48|22383.48|22382.86|22382.86|0
1619784050000|2021-04-30 12:00:50|22383.47|22383.47|22383.39|22383.39|22383.8|22383.8|22383.39|22383.39|0
1619784060000|2021-04-30 12:01:00|22383.27|22383.27|22383|22383|22383.34|22383.34|22382.97|22382.97|0
1619784070000|2021-04-30 12:01:10|22382.95|22382.95|22383.19|22383.19|22383.33|22383.33|22382.74|22382.74|0
1619784080000|2021-04-30 12:01:20|22383.22|22383.22|22383.08|22383.08|22383.5|22383.5|22383.08|22383.08|0
1619784090000|2021-04-30 12:01:30|22383|22383|22382.73|22382.73|22383.08|22383.08|22382.35|22382.35|0
1619784100000|2021-04-30 12:01:40|22382.85|22382.85|22382.7|22382.7|22383.04|22383.04|22382.7|22382.7|0
1619784110000|2021-04-30 12:01:50|22382.72|22382.72|22382.66|22382.66|22382.89|22382.89|22382.66|22382.66|0
1619784120000|2021-04-30 12:02:00|22382.62|22382.62|22382.53|22382.53|22382.62|22382.62|22382.46|22382.46|0
1619784130000|2021-04-30 12:02:10|22382.46|22382.46|22380.94|22380.94|22382.46|22382.46|22380.9|22380.9|0
1619784140000|2021-04-30 12:02:20|22380.88|22380.88|22380.57|22380.57|22380.93|22380.93|22380.57|22380.57|0
1619784150000|2021-04-30 12:02:30|22380.62|22380.62|22380.53|22380.53|22380.62|22380.62|22380.4|22380.4|0
1619784160000|2021-04-30 12:02:40|22380.42|22380.42|22381.27|22381.27|22381.27|22381.27|22380.21|22380.21|0
1619784170000|2021-04-30 12:02:50|22381.36|22381.36|22381.38|22381.38|22381.54|22381.54|22381.27|22381.27|0
1619784180000|2021-04-30 12:03:00|22381.33|22381.33|22381.31|22381.31|22381.41|22381.41|22381.07|22381.07|0
1619784190000|2021-04-30 12:03:10|22381.34|22381.34|22381.15|22381.15|22381.34|22381.34|22381.15|22381.15|0
1619784200000|2021-04-30 12:03:20|22381.26|22381.26|22381.62|22381.62|22381.72|22381.72|22381.13|22381.13|0
1619784210000|2021-04-30 12:03:30|22381.65|22381.65|22381.24|22381.24|22381.65|22381.65|22381.24|22381.24|0
1619784220000|2021-04-30 12:03:40|22381.11|22381.11|22380.53|22380.53|22381.25|22381.25|22380.39|22380.39|0
1619784230000|2021-04-30 12:03:50|22380.62|22380.62|22380.5|22380.5|22380.62|22380.62|22380.44|22380.44|0
1619784240000|2021-04-30 12:04:00|22380.6|22380.6|22380.71|22380.71|22380.88|22380.88|22380.6|22380.6|0
1619784250000|2021-04-30 12:04:10|22380.64|22380.64|22381.05|22381.05|22381.14|22381.14|22380.61|22380.61|0
1619784260000|2021-04-30 12:04:20|22381.01|22381.01|22381.56|22381.56|22381.56|22381.56|22380.8|22380.8|0
1619784270000|2021-04-30 12:04:30|22381.52|22381.52|22381.7|22381.7|22381.7|22381.7|22381.42|22381.42|0
1619784280000|2021-04-30 12:04:40|22381.66|22381.66|22381.73|22381.73|22381.73|22381.73|22381.66|22381.66|0
1619784290000|2021-04-30 12:04:50|22381.7|22381.7|22381.75|22381.75|22381.75|22381.75|22381.6|22381.6|0
1619784300000|2021-04-30 12:05:00|22381.67|22381.67|22381.82|22381.82|22381.91|22381.91|22381.67|22381.67|0
1619784310000|2021-04-30 12:05:10|22381.95|22381.95|22381.55|22381.55|22381.95|22381.95|22381.55|22381.55|0
1619784320000|2021-04-30 12:05:20|22381.46|22381.46|22381.21|22381.21|22381.46|22381.46|22381.21|22381.21|0
1619784330000|2021-04-30 12:05:30|22381.29|22381.29|22381.12|22381.12|22381.29|22381.29|22381|22381|0
1619784340000|2021-04-30 12:05:40|22381.23|22381.23|22381.79|22381.79|22381.79|22381.79|22381.23|22381.23|0
1619784350000|2021-04-30 12:05:50|22381.73|22381.73|22381.3|22381.3|22381.8|22381.8|22381.3|22381.3|0
1619784360000|2021-04-30 12:06:00|22381.37|22381.37|22381.47|22381.47|22381.53|22381.53|22381.31|22381.31|0
1619784370000|2021-04-30 12:06:10|22381.61|22381.61|22381.59|22381.59|22381.61|22381.61|22381.44|22381.44|0
1619784380000|2021-04-30 12:06:20|22381.55|22381.55|22381.52|22381.52|22381.65|22381.65|22381.47|22381.47|0
1619784390000|2021-04-30 12:06:30|22381.49|22381.49|22381.91|22381.91|22381.91|22381.91|22381.19|22381.19|0
1619784400000|2021-04-30 12:06:40|22381.99|22381.99|22381.96|22381.96|22382.1|22382.1|22381.78|22381.78|0
1619784410000|2021-04-30 12:06:50|22381.91|22381.91|22382.67|22382.67|22382.91|22382.91|22381.91|22381.91|0
1619784420000|2021-04-30 12:07:00|22382.57|22382.57|22382.35|22382.35|22382.57|22382.57|22382.35|22382.35|0
1619784430000|2021-04-30 12:07:10|22382.1|22382.1|22382.13|22382.13|22382.18|22382.18|22382.08|22382.08|0
1619784440000|2021-04-30 12:07:20|22382.08|22382.08|22382.32|22382.32|22382.32|22382.32|22382.08|22382.08|0
1619784450000|2021-04-30 12:07:30|22382.29|22382.29|22382.33|22382.33|22382.33|22382.33|22382.24|22382.24|0
1619784460000|2021-04-30 12:07:40|22382.37|22382.37|22382.24|22382.24|22382.48|22382.48|22382.24|22382.24|0
1619784470000|2021-04-30 12:07:50|22382.79|22382.79|22383.37|22383.37|22383.51|22383.51|22382.79|22382.79|0
1619784480000|2021-04-30 12:08:00|22383.51|22383.51|22386.59|22386.59|22386.59|22386.59|22383.51|22383.51|0
1619784490000|2021-04-30 12:08:10|22386.61|22386.61|22386.97|22386.97|22387.02|22387.02|22386.27|22386.27|0
1619784500000|2021-04-30 12:08:20|22387.1|22387.1|22387.17|22387.17|22387.17|22387.17|22387.05|22387.05|0
1619784510000|2021-04-30 12:08:30|22387.15|22387.15|22387.32|22387.32|22387.36|22387.36|22387.13|22387.13|0
1619784520000|2021-04-30 12:08:40|22387.23|22387.23|22387.16|22387.16|22387.23|22387.23|22387.08|22387.08|0
1619784530000|2021-04-30 12:08:50|22387.2|22387.2|22387.22|22387.22|22387.3|22387.3|22387.07|22387.07|0
1619784540000|2021-04-30 12:09:00|22387.16|22387.16|22386.85|22386.85|22387.16|22387.16|22386.74|22386.74|0
1619784550000|2021-04-30 12:09:10|22386.92|22386.92|22387.33|22387.33|22387.33|22387.33|22386.92|22386.92|0
1619784560000|2021-04-30 12:09:20|22387.41|22387.41|22387.5|22387.5|22387.57|22387.57|22387.41|22387.41|0
1619784570000|2021-04-30 12:09:30|22387.55|22387.55|22387.87|22387.87|22387.87|22387.87|22387.55|22387.55|0
1619784580000|2021-04-30 12:09:40|22387.78|22387.78|22387.27|22387.27|22387.87|22387.87|22387.23|22387.23|0
1619784590000|2021-04-30 12:09:50|22387.35|22387.35|22387.53|22387.53|22387.53|22387.53|22387.21|22387.21|0
1619784600000|2021-04-30 12:10:00|22387.48|22387.48|22388.04|22388.04|22388.05|22388.05|22387.48|22387.48|0
1619784610000|2021-04-30 12:10:10|22387.92|22387.92|22388.15|22388.15|22388.15|22388.15|22387.92|22387.92|0
1619784620000|2021-04-30 12:10:20|22388.31|22388.31|22388.7|22388.7|22388.7|22388.7|22388.31|22388.31|0
1619784630000|2021-04-30 12:10:30|22388.75|22388.75|22389.15|22389.15|22389.16|22389.16|22388.72|22388.72|0
1619784640000|2021-04-30 12:10:40|22389.08|22389.08|22389.99|22389.99|22389.99|22389.99|22389.03|22389.03|0
1619784650000|2021-04-30 12:10:50|22390.07|22390.07|22390.01|22390.01|22390.27|22390.27|22390.01|22390.01|0
1619784660000|2021-04-30 12:11:00|22389.94|22389.94|22390.21|22390.21|22390.21|22390.21|22389.94|22389.94|0
1619784670000|2021-04-30 12:11:10|22390.3|22390.3|22390.35|22390.35|22390.39|22390.39|22390.21|22390.21|0
1619784680000|2021-04-30 12:11:20|22390.3|22390.3|22391.52|22391.52|22391.52|22391.52|22390.3|22390.3|0
1619784690000|2021-04-30 12:11:30|22391.48|22391.48|22391.98|22391.98|22392.08|22392.08|22391.48|22391.48|0
1619784700000|2021-04-30 12:11:40|22392.15|22392.15|22392.42|22392.42|22392.64|22392.64|22392.15|22392.15|0
1619784710000|2021-04-30 12:11:50|22392.36|22392.36|22392.7|22392.7|22392.7|22392.7|22392.36|22392.36|0
1619784720000|2021-04-30 12:12:00|22392.77|22392.77|22392.99|22392.99|22392.99|22392.99|22392.67|22392.67|0
1619784730000|2021-04-30 12:12:10|22392.9|22392.9|22393.17|22393.17|22393.26|22393.26|22392.9|22392.9|0
1619784740000|2021-04-30 12:12:20|22393.21|22393.21|22393.55|22393.55|22393.61|22393.61|22393.17|22393.17|0
1619784750000|2021-04-30 12:12:30|22393.5|22393.5|22393.41|22393.41|22393.58|22393.58|22393.29|22393.29|0
1619784760000|2021-04-30 12:12:40|22393.37|22393.37|22393.5|22393.5|22393.5|22393.5|22393.37|22393.37|0
1619784770000|2021-04-30 12:12:50|22393.54|22393.54|22393.48|22393.48|22393.54|22393.54|22393.48|22393.48|0
1619784780000|2021-04-30 12:13:00|22393.41|22393.41|22393.21|22393.21|22393.48|22393.48|22393.21|22393.21|0
1619784790000|2021-04-30 12:13:10|22393.3|22393.3|22392.94|22392.94|22393.33|22393.33|22392.94|22392.94|0
1619784800000|2021-04-30 12:13:20|22392.85|22392.85|22392.63|22392.63|22392.85|22392.85|22392.63|22392.63|0
1619784810000|2021-04-30 12:13:30|22392.69|22392.69|22392.64|22392.64|22392.81|22392.81|22392.64|22392.64|0
1619784820000|2021-04-30 12:13:40|22392.54|22392.54|22392.64|22392.64|22392.68|22392.68|22392.38|22392.38|0
1619784830000|2021-04-30 12:13:50|22392.59|22392.59|22392.62|22392.62|22392.62|22392.62|22392.39|22392.39|0
1619784840000|2021-04-30 12:14:00|22392.59|22392.59|22392.39|22392.39|22392.59|22392.59|22392.34|22392.34|0
1619784850000|2021-04-30 12:14:10|22392.34|22392.34|22392.19|22392.19|22392.36|22392.36|22392.14|22392.14|0
1619784860000|2021-04-30 12:14:20|22392.24|22392.24|22392.54|22392.54|22392.9|22392.9|22392.15|22392.15|0
1619784870000|2021-04-30 12:14:30|22392.63|22392.63|22392.25|22392.25|22392.71|22392.71|22391.97|22391.97|0
1619784880000|2021-04-30 12:14:40|22392.36|22392.36|22392.15|22392.15|22392.45|22392.45|22391.99|22391.99|0
1619784890000|2021-04-30 12:14:50|22392.2|22392.2|22392.6|22392.6|22392.6|22392.6|22392.2|22392.2|0
1619784900000|2021-04-30 12:15:00|22392.68|22392.68|22392.64|22392.64|22392.72|22392.72|22392.6|22392.6|0
1619784910000|2021-04-30 12:15:10|22392.74|22392.74|22393.57|22393.57|22393.57|22393.57|22392.74|22392.74|0
1619784920000|2021-04-30 12:15:20|22393.62|22393.62|22394.91|22394.91|22394.91|22394.91|22393.5|22393.5|0
1619784930000|2021-04-30 12:15:30|22394.94|22394.94|22395.46|22395.46|22395.46|22395.46|22394.89|22394.89|0
1619784940000|2021-04-30 12:15:40|22395.44|22395.44|22395.39|22395.39|22395.53|22395.53|22395.39|22395.39|0
1619784950000|2021-04-30 12:15:50|22395.29|22395.29|22395.39|22395.39|22395.39|22395.39|22395.29|22395.29|0
1619784960000|2021-04-30 12:16:00|22395.51|22395.51|22395.71|22395.71|22395.71|22395.71|22395.45|22395.45|0
1619784970000|2021-04-30 12:16:10|22395.62|22395.62|22395.65|22395.65|22395.84|22395.84|22395.61|22395.61|0
1619784980000|2021-04-30 12:16:20|22395.68|22395.68|22395.53|22395.53|22395.71|22395.71|22395.53|22395.53|0
1619784990000|2021-04-30 12:16:30|22395.44|22395.44|22395.61|22395.61|22395.61|22395.61|22395.34|22395.34|0
1619785000000|2021-04-30 12:16:40|22395.55|22395.55|22395.67|22395.67|22395.67|22395.67|22395.43|22395.43|0
1619785010000|2021-04-30 12:16:50|22395.59|22395.59|22395.28|22395.28|22395.59|22395.59|22395.28|22395.28|0
1619785020000|2021-04-30 12:17:00|22395.26|22395.26|22394.93|22394.93|22395.42|22395.42|22394.9|22394.9|0
1619785030000|2021-04-30 12:17:10|22394.9|22394.9|22394.94|22394.94|22394.94|22394.94|22394.73|22394.73|0
1619785040000|2021-04-30 12:17:20|22394.9|22394.9|22395.42|22395.42|22395.54|22395.54|22394.9|22394.9|0
1619785050000|2021-04-30 12:17:30|22395.38|22395.38|22395.49|22395.49|22395.6|22395.6|22395.38|22395.38|0
1619785060000|2021-04-30 12:17:40|22395.55|22395.55|22395.78|22395.78|22395.89|22395.89|22395.55|22395.55|0
1619785070000|2021-04-30 12:17:50|22395.72|22395.72|22395.84|22395.84|22395.84|22395.84|22395.72|22395.72|0
1619785080000|2021-04-30 12:18:00|22395.91|22395.91|22396|22396|22396.06|22396.06|22395.87|22395.87|0
1619785090000|2021-04-30 12:18:10|22396.03|22396.03|22396|22396|22396.31|22396.31|22395.76|22395.76|0
1619785100000|2021-04-30 12:18:20|22395.93|22395.93|22396.66|22396.66|22396.66|22396.66|22395.85|22395.85|0
1619785110000|2021-04-30 12:18:30|22396.72|22396.72|22396.92|22396.92|22396.92|22396.92|22396.72|22396.72|0
1619785120000|2021-04-30 12:18:40|22396.85|22396.85|22396.78|22396.78|22396.85|22396.85|22396.78|22396.78|0
1619785130000|2021-04-30 12:18:50|22396.75|22396.75|22396.81|22396.81|22397.01|22397.01|22396.63|22396.63|0
1619785140000|2021-04-30 12:19:00|22396.84|22396.84|22396.92|22396.92|22396.92|22396.92|22396.68|22396.68|0
1619785150000|2021-04-30 12:19:10|22396.82|22396.82|22397.18|22397.18|22397.27|22397.27|22396.82|22396.82|0
1619785160000|2021-04-30 12:19:20|22397.21|22397.21|22397.58|22397.58|22397.58|22397.58|22397.21|22397.21|0
1619785170000|2021-04-30 12:19:30|22397.65|22397.65|22398.1|22398.1|22398.1|22398.1|22397.65|22397.65|0
1619785180000|2021-04-30 12:19:40|22398.16|22398.16|22398.6|22398.6|22398.6|22398.6|22398.16|22398.16|0
1619785190000|2021-04-30 12:19:50|22398.48|22398.48|22399.14|22399.14|22399.29|22399.29|22398.48|22398.48|0
1619785200000|2021-04-30 12:20:00|22399.1|22399.1|22398.21|22398.21|22399.19|22399.19|22398.21|22398.21|0
1619785210000|2021-04-30 12:20:10|22398.15|22398.15|22399.82|22399.82|22399.82|22399.82|22398.1|22398.1|0
1619785220000|2021-04-30 12:20:20|22399.88|22399.88|22400.5|22400.5|22400.71|22400.71|22399.88|22399.88|0
1619785230000|2021-04-30 12:20:30|22400.39|22400.39|22400.86|22400.86|22400.86|22400.86|22400.39|22400.39|0
1619785240000|2021-04-30 12:20:40|22400.88|22400.88|22400.53|22400.53|22400.88|22400.88|22400.53|22400.53|0
1619785250000|2021-04-30 12:20:50|22400.66|22400.66|22400.76|22400.76|22400.79|22400.79|22400.66|22400.66|0
1619785260000|2021-04-30 12:21:00|22400.79|22400.79|22400.61|22400.61|22400.82|22400.82|22400.36|22400.36|0
1619785270000|2021-04-30 12:21:10|22400.56|22400.56|22400.46|22400.46|22400.56|22400.56|22400.36|22400.36|0
1619785280000|2021-04-30 12:21:20|22400.39|22400.39|22400.1|22400.1|22400.39|22400.39|22400.1|22400.1|0
1619785290000|2021-04-30 12:21:30|22400.2|22400.2|22400.56|22400.56|22400.62|22400.62|22400.2|22400.2|0
1619785300000|2021-04-30 12:21:40|22400.46|22400.46|22400.38|22400.38|22400.75|22400.75|22400.38|22400.38|0
1619785310000|2021-04-30 12:21:50|22400.31|22400.31|22401.29|22401.29|22401.29|22401.29|22400.28|22400.28|0
1619785320000|2021-04-30 12:22:00|22401.33|22401.33|22402|22402|22402.04|22402.04|22401.33|22401.33|0
1619785330000|2021-04-30 12:22:10|22402.26|22402.26|22403.08|22403.08|22403.08|22403.08|22402.26|22402.26|0
1619785340000|2021-04-30 12:22:20|22403.12|22403.12|22403.46|22403.46|22403.5|22403.5|22403.12|22403.12|0
1619785350000|2021-04-30 12:22:30|22403.37|22403.37|22403.36|22403.36|22403.4|22403.4|22403.36|22403.36|0
1619785360000|2021-04-30 12:22:40|22403.42|22403.42|22403.61|22403.61|22403.66|22403.66|22403.36|22403.36|0
1619785370000|2021-04-30 12:22:50|22403.67|22403.67|22405.6|22405.6|22405.6|22405.6|22403.38|22403.38|0
1619785380000|2021-04-30 12:23:00|22405.66|22405.66|22406.86|22406.86|22406.91|22406.91|22405.41|22405.41|0
1619785390000|2021-04-30 12:23:10|22406.81|22406.81|22406.74|22406.74|22406.91|22406.91|22406.63|22406.63|0
1619785400000|2021-04-30 12:23:20|22406.64|22406.64|22406.52|22406.52|22406.64|22406.64|22406.34|22406.34|0
1619785410000|2021-04-30 12:23:30|22406.49|22406.49|22406.58|22406.58|22406.6|22406.6|22406.49|22406.49|0
1619785420000|2021-04-30 12:23:40|22406.52|22406.52|22406.86|22406.86|22406.86|22406.86|22406.47|22406.47|0
1619785430000|2021-04-30 12:23:50|22406.4|22406.4|22406.83|22406.83|22406.87|22406.87|22406.4|22406.4|0
1619785440000|2021-04-30 12:24:00|22406.74|22406.74|22406.75|22406.75|22406.8|22406.8|22406.56|22406.56|0
1619785450000|2021-04-30 12:24:10|22406.62|22406.62|22406.99|22406.99|22407.02|22407.02|22406.62|22406.62|0
1619785460000|2021-04-30 12:24:20|22407.82|22407.82|22407.8|22407.8|22408.28|22408.28|22407.8|22407.8|0
1619785470000|2021-04-30 12:24:30|22407.74|22407.74|22407.31|22407.31|22407.93|22407.93|22407.3|22407.3|0
1619785480000|2021-04-30 12:24:40|22407.41|22407.41|22407.65|22407.65|22407.75|22407.75|22407.41|22407.41|0
1619785490000|2021-04-30 12:24:50|22407.63|22407.63|22408.44|22408.44|22408.47|22408.47|22407.59|22407.59|0
1619785500000|2021-04-30 12:25:00|22408.41|22408.41|22409.11|22409.11|22409.11|22409.11|22408.28|22408.28|0
1619785510000|2021-04-30 12:25:10|22409.19|22409.19|22409.59|22409.59|22409.59|22409.59|22409.19|22409.19|0
1619785520000|2021-04-30 12:25:20|22409.62|22409.62|22409.74|22409.74|22409.74|22409.74|22409.62|22409.62|0
1619785530000|2021-04-30 12:25:30|22409.82|22409.82|22409.87|22409.87|22409.93|22409.93|22409.71|22409.71|0
1619785540000|2021-04-30 12:25:40|22410.03|22410.03|22409.82|22409.82|22410.03|22410.03|22409.51|22409.51|0
1619785550000|2021-04-30 12:25:50|22409.88|22409.88|22411.2|22411.2|22411.2|22411.2|22409.88|22409.88|0
1619785560000|2021-04-30 12:26:00|22411.17|22411.17|22413|22413|22413.02|22413.02|22411.17|22411.17|0
1619785570000|2021-04-30 12:26:10|22413.08|22413.08|22412.68|22412.68|22413.21|22413.21|22412.68|22412.68|0
1619785580000|2021-04-30 12:26:20|22412.72|22412.72|22413.11|22413.11|22413.11|22413.11|22412.62|22412.62|0
1619785590000|2021-04-30 12:26:30|22413.05|22413.05|22413.28|22413.28|22413.35|22413.35|22412.89|22412.89|0
1619785600000|2021-04-30 12:26:40|22413.33|22413.33|22413.36|22413.36|22413.54|22413.54|22413.26|22413.26|0
1619785610000|2021-04-30 12:26:50|22413.43|22413.43|22413.9|22413.9|22413.9|22413.9|22413.39|22413.39|0
1619785620000|2021-04-30 12:27:00|22413.85|22413.85|22414.14|22414.14|22414.17|22414.17|22413.62|22413.62|0
1619785630000|2021-04-30 12:27:10|22414.21|22414.21|22414.52|22414.52|22414.58|22414.58|22414.21|22414.21|0
1619785640000|2021-04-30 12:27:20|22414.45|22414.45|22414.63|22414.63|22414.65|22414.65|22414.44|22414.44|0
1619785650000|2021-04-30 12:27:30|22414.53|22414.53|22414.74|22414.74|22414.74|22414.74|22414.48|22414.48|0
1619785660000|2021-04-30 12:27:40|22414.78|22414.78|22414.78|22414.78|22414.93|22414.93|22414.7|22414.7|0
1619785670000|2021-04-30 12:27:50|22414.69|22414.69|22415.02|22415.02|22415.02|22415.02|22414.65|22414.65|0
1619785680000|2021-04-30 12:28:00|22414.97|22414.97|22415.44|22415.44|22415.48|22415.48|22414.97|22414.97|0
1619785690000|2021-04-30 12:28:10|22415.31|22415.31|22415.4|22415.4|22415.49|22415.49|22415.31|22415.31|0
1619785700000|2021-04-30 12:28:20|22415.43|22415.43|22415.69|22415.69|22415.76|22415.76|22415.43|22415.43|0
1619785710000|2021-04-30 12:28:30|22415.76|22415.76|22416.37|22416.37|22416.37|22416.37|22415.76|22415.76|0
1619785720000|2021-04-30 12:28:40|22416.32|22416.32|22416.71|22416.71|22416.71|22416.71|22416.32|22416.32|0
1619785730000|2021-04-30 12:28:50|22416.97|22416.97|22417.78|22417.78|22417.81|22417.81|22416.97|22416.97|0
1619785740000|2021-04-30 12:29:00|22417.97|22417.97|22418.33|22418.33|22418.33|22418.33|22417.97|22417.97|0
1619785750000|2021-04-30 12:29:10|22418.66|22418.66|22418.4|22418.4|22418.66|22418.66|22418.4|22418.4|0
1619785760000|2021-04-30 12:29:20|22418.46|22418.46|22418.27|22418.27|22418.6|22418.6|22418.2|22418.2|0
1619785770000|2021-04-30 12:29:30|22418.33|22418.33|22419.11|22419.11|22419.11|22419.11|22418.33|22418.33|0
1619785780000|2021-04-30 12:29:40|22419.05|22419.05|22419.19|22419.19|22419.19|22419.19|22418.99|22418.99|0
1619785790000|2021-04-30 12:29:50|22419.31|22419.31|22418.93|22418.93|22419.35|22419.35|22418.93|22418.93|0
1619785800000|2021-04-30 12:30:00|22419.02|22419.02|22420.07|22420.07|22420.16|22420.16|22419.02|22419.02|0
1619785810000|2021-04-30 12:30:10|22420|22420|22419.96|22419.96|22420.14|22420.14|22419.83|22419.83|0
1619785820000|2021-04-30 12:30:20|22420.01|22420.01|22420.75|22420.75|22420.75|22420.75|22420.01|22420.01|0
1619785830000|2021-04-30 12:30:30|22420.71|22420.71|22420.85|22420.85|22420.85|22420.85|22420.5|22420.5|0
1619785840000|2021-04-30 12:30:40|22420.97|22420.97|22421.14|22421.14|22421.19|22421.19|22420.97|22420.97|0
1619785850000|2021-04-30 12:30:50|22421.19|22421.19|22421.56|22421.56|22421.58|22421.58|22421.19|22421.19|0
1619785860000|2021-04-30 12:31:00|22421.59|22421.59|22422.27|22422.27|22422.38|22422.38|22421.59|22421.59|0
1619785870000|2021-04-30 12:31:10|22422.33|22422.33|22422.62|22422.62|22422.65|22422.65|22422.33|22422.33|0
1619785880000|2021-04-30 12:31:20|22422.47|22422.47|22423|22423|22423|22423|22422.47|22422.47|0
1619785890000|2021-04-30 12:31:30|22422.95|22422.95|22422.41|22422.41|22423.04|22423.04|22422.41|22422.41|0
1619785900000|2021-04-30 12:31:40|22422.53|22422.53|22422.41|22422.41|22422.77|22422.77|22422.41|22422.41|0
1619785910000|2021-04-30 12:31:50|22422.47|22422.47|22422.19|22422.19|22422.64|22422.64|22422.19|22422.19|0
1619785920000|2021-04-30 12:32:00|22422|22422|22421.95|22421.95|22422.06|22422.06|22421.7|22421.7|0
1619785930000|2021-04-30 12:32:10|22421.92|22421.92|22422.01|22422.01|22422.39|22422.39|22421.84|22421.84|0
1619785940000|2021-04-30 12:32:20|22422.08|22422.08|22421.72|22421.72|22422.08|22422.08|22421.71|22421.71|0
1619785950000|2021-04-30 12:32:30|22421.68|22421.68|22421.45|22421.45|22421.69|22421.69|22421.41|22421.41|0
1619785960000|2021-04-30 12:32:40|22421.4|22421.4|22422|22422|22422|22422|22421.4|22421.4|0
1619785970000|2021-04-30 12:32:50|22421.77|22421.77|22422.43|22422.43|22422.57|22422.57|22421.77|22421.77|0
1619785980000|2021-04-30 12:33:00|22422.47|22422.47|22422.7|22422.7|22422.7|22422.7|22422.05|22422.05|0
1619785990000|2021-04-30 12:33:10|22422.81|22422.81|22423.68|22423.68|22423.68|22423.68|22422.81|22422.81|0
1619786000000|2021-04-30 12:33:20|22423.82|22423.82|22424.07|22424.07|22424.07|22424.07|22423.57|22423.57|0
1619786010000|2021-04-30 12:33:30|22424.1|22424.1|22424.3|22424.3|22424.3|22424.3|22423.97|22423.97|0
1619786020000|2021-04-30 12:33:40|22424.37|22424.37|22424.38|22424.38|22424.6|22424.6|22424.26|22424.26|0
1619786030000|2021-04-30 12:33:50|22424.43|22424.43|22423.87|22423.87|22424.46|22424.46|22423.74|22423.74|0
1619786040000|2021-04-30 12:34:00|22423.93|22423.93|22424.53|22424.53|22424.53|22424.53|22423.8|22423.8|0
1619786050000|2021-04-30 12:34:10|22424.67|22424.67|22426.33|22426.33|22426.33|22426.33|22424.6|22424.6|0
1619786060000|2021-04-30 12:34:20|22426.44|22426.44|22426.9|22426.9|22426.9|22426.9|22426.44|22426.44|0
1619786070000|2021-04-30 12:34:30|22426.84|22426.84|22427.48|22427.48|22427.48|22427.48|22426.73|22426.73|0
1619786080000|2021-04-30 12:34:40|22427.53|22427.53|22427.43|22427.43|22427.8|22427.8|22427.41|22427.41|0
1619786090000|2021-04-30 12:34:50|22427.3|22427.3|22427.12|22427.12|22427.37|22427.37|22427.12|22427.12|0
1619786100000|2021-04-30 12:35:00|22426.95|22426.95|22427.58|22427.58|22427.95|22427.95|22426.88|22426.88|0
1619786110000|2021-04-30 12:35:10|22427.64|22427.64|22428.22|22428.22|22428.22|22428.22|22427.64|22427.64|0
1619786120000|2021-04-30 12:35:20|22428.18|22428.18|22428.83|22428.83|22428.83|22428.83|22428.18|22428.18|0
1619786130000|2021-04-30 12:35:30|22428.75|22428.75|22428.84|22428.84|22429.04|22429.04|22428.75|22428.75|0
1619786140000|2021-04-30 12:35:40|22428.86|22428.86|22428.8|22428.8|22428.86|22428.86|22428.7|22428.7|0
1619786150000|2021-04-30 12:35:50|22428.78|22428.78|22428.69|22428.69|22428.92|22428.92|22428.53|22428.53|0
1619786160000|2021-04-30 12:36:00|22428.74|22428.74|22429.9|22429.9|22430.01|22430.01|22428.69|22428.69|0
1619786170000|2021-04-30 12:36:10|22429.96|22429.96|22430.64|22430.64|22430.66|22430.66|22429.96|22429.96|0
1619786180000|2021-04-30 12:36:20|22430.74|22430.74|22431.43|22431.43|22431.47|22431.47|22430.74|22430.74|0
1619786190000|2021-04-30 12:36:30|22431.26|22431.26|22431.28|22431.28|22431.46|22431.46|22431.16|22431.16|0
1619786200000|2021-04-30 12:36:40|22431.41|22431.41|22431.9|22431.9|22431.97|22431.97|22431.4|22431.4|0
1619786210000|2021-04-30 12:36:50|22432.02|22432.02|22432.15|22432.15|22432.6|22432.6|22432.02|22432.02|0
1619786220000|2021-04-30 12:37:00|22432.07|22432.07|22432.01|22432.01|22432.07|22432.07|22431.85|22431.85|0
1619786230000|2021-04-30 12:37:10|22431.81|22431.81|22431.44|22431.44|22431.86|22431.86|22431.33|22431.33|0
1619786240000|2021-04-30 12:37:20|22431.4|22431.4|22431.22|22431.22|22431.62|22431.62|22431.07|22431.07|0
1619786250000|2021-04-30 12:37:30|22431.28|22431.28|22430.64|22430.64|22431.46|22431.46|22430.64|22430.64|0
1619786260000|2021-04-30 12:37:40|22430.61|22430.61|22430.8|22430.8|22430.8|22430.8|22430.58|22430.58|0
1619786270000|2021-04-30 12:37:50|22430.74|22430.74|22430.98|22430.98|22430.98|22430.98|22430.74|22430.74|0
1619786280000|2021-04-30 12:38:00|22431.06|22431.06|22431.2|22431.2|22431.33|22431.33|22431.06|22431.06|0
1619786290000|2021-04-30 12:38:10|22431.16|22431.16|22431.02|22431.02|22431.42|22431.42|22430.99|22430.99|0
1619786300000|2021-04-30 12:38:20|22431.11|22431.11|22431.27|22431.27|22431.42|22431.42|22430.85|22430.85|0
1619786310000|2021-04-30 12:38:30|22431.36|22431.36|22431.44|22431.44|22431.44|22431.44|22431.23|22431.23|0
1619786320000|2021-04-30 12:38:40|22431.47|22431.47|22431.2|22431.2|22431.55|22431.55|22431.03|22431.03|0
1619786330000|2021-04-30 12:38:50|22431.31|22431.31|22431.07|22431.07|22431.42|22431.42|22431.04|22431.04|0
1619786340000|2021-04-30 12:39:00|22431.02|22431.02|22431.06|22431.06|22431.19|22431.19|22430.94|22430.94|0
1619786350000|2021-04-30 12:39:10|22431.16|22431.16|22431.53|22431.53|22431.53|22431.53|22431.16|22431.16|0
1619786360000|2021-04-30 12:39:20|22431.59|22431.59|22431.52|22431.52|22431.61|22431.61|22431.47|22431.47|0
1619786370000|2021-04-30 12:39:30|22431.46|22431.46|22431.25|22431.25|22431.46|22431.46|22431.25|22431.25|0
1619786380000|2021-04-30 12:39:40|22431.21|22431.21|22431.19|22431.19|22431.64|22431.64|22430.87|22430.87|0
1619786390000|2021-04-30 12:39:50|22431.31|22431.31|22431.25|22431.25|22431.43|22431.43|22431.06|22431.06|0
1619786400000|2021-04-30 12:40:00|22431.21|22431.21|22431.08|22431.08|22431.26|22431.26|22430.27|22430.27|0
1619786410000|2021-04-30 12:40:10|22431.17|22431.17|22430.94|22430.94|22431.17|22431.17|22430.86|22430.86|0
1619786420000|2021-04-30 12:40:20|22431.05|22431.05|22430.79|22430.79|22431.05|22431.05|22430.79|22430.79|0
1619786430000|2021-04-30 12:40:30|22430.88|22430.88|22430.79|22430.79|22430.88|22430.88|22430.77|22430.77|0
1619786440000|2021-04-30 12:40:40|22430.74|22430.74|22430.79|22430.79|22430.79|22430.79|22430.68|22430.68|0
1619786450000|2021-04-30 12:40:50|22430.76|22430.76|22431.01|22431.01|22431.01|22431.01|22430.68|22430.68|0
1619786460000|2021-04-30 12:41:00|22431.06|22431.06|22431.6|22431.6|22431.65|22431.65|22431.06|22431.06|0
1619786470000|2021-04-30 12:41:10|22431.67|22431.67|22431.47|22431.47|22431.67|22431.67|22431.47|22431.47|0
1619786480000|2021-04-30 12:41:20|22431.53|22431.53|22431.35|22431.35|22431.56|22431.56|22431.27|22431.27|0
1619786490000|2021-04-30 12:41:30|22431.31|22431.31|22431.54|22431.54|22431.56|22431.56|22431.31|22431.31|0
1619786500000|2021-04-30 12:41:40|22431.51|22431.51|22430.85|22430.85|22431.51|22431.51|22430.85|22430.85|0
1619786510000|2021-04-30 12:41:50|22430.93|22430.93|22430.19|22430.19|22430.96|22430.96|22430.15|22430.15|0
1619786520000|2021-04-30 12:42:00|22430.1|22430.1|22429.12|22429.12|22430.1|22430.1|22429.12|22429.12|0
1619786530000|2021-04-30 12:42:10|22429.06|22429.06|22428.89|22428.89|22429.06|22429.06|22428.86|22428.86|0
1619786540000|2021-04-30 12:42:20|22428.83|22428.83|22428.79|22428.79|22428.93|22428.93|22428.79|22428.79|0
1619786550000|2021-04-30 12:42:30|22428.83|22428.83|22428.85|22428.85|22428.85|22428.85|22428.4|22428.4|0
1619786560000|2021-04-30 12:42:40|22428.73|22428.73|22428.18|22428.18|22428.73|22428.73|22428.18|22428.18|0
1619786570000|2021-04-30 12:42:50|22428.23|22428.23|22428.1|22428.1|22428.23|22428.23|22427.98|22427.98|0
1619786580000|2021-04-30 12:43:00|22428.02|22428.02|22428.26|22428.26|22428.26|22428.26|22427.83|22427.83|0
1619786590000|2021-04-30 12:43:10|22428.17|22428.17|22427.27|22427.27|22428.17|22428.17|22427.27|22427.27|0
1619786600000|2021-04-30 12:43:20|22427.23|22427.23|22427.22|22427.22|22427.27|22427.27|22426.83|22426.83|0
1619786610000|2021-04-30 12:43:30|22427.27|22427.27|22427.87|22427.87|22428.09|22428.09|22427.2|22427.2|0
1619786620000|2021-04-30 12:43:40|22427.83|22427.83|22427.79|22427.79|22427.9|22427.9|22427.64|22427.64|0
1619786630000|2021-04-30 12:43:50|22427.66|22427.66|22427.78|22427.78|22427.78|22427.78|22427.48|22427.48|0
1619786640000|2021-04-30 12:44:00|22427.8|22427.8|22428.41|22428.41|22428.62|22428.62|22427.53|22427.53|0
1619786650000|2021-04-30 12:44:10|22428.37|22428.37|22428.48|22428.48|22428.63|22428.63|22428.37|22428.37|0
1619786660000|2021-04-30 12:44:20|22428.39|22428.39|22428.12|22428.12|22428.43|22428.43|22428.12|22428.12|0
1619786670000|2021-04-30 12:44:30|22428.2|22428.2|22428.13|22428.13|22428.2|22428.2|22427.99|22427.99|0
1619786680000|2021-04-30 12:44:40|22428.29|22428.29|22428.18|22428.18|22428.29|22428.29|22427.68|22427.68|0
1619786690000|2021-04-30 12:44:50|22428.24|22428.24|22428.86|22428.86|22428.86|22428.86|22428.14|22428.14|0
1619786700000|2021-04-30 12:45:00|22428.93|22428.93|22429.35|22429.35|22429.4|22429.4|22428.93|22428.93|0
1619786710000|2021-04-30 12:45:10|22429.39|22429.39|22429.96|22429.96|22429.99|22429.99|22429.2|22429.2|0
1619786720000|2021-04-30 12:45:20|22429.88|22429.88|22429.95|22429.95|22430.09|22430.09|22429.88|22429.88|0
1619786730000|2021-04-30 12:45:30|22430.01|22430.01|22430.07|22430.07|22430.07|22430.07|22429.93|22429.93|0
1619786740000|2021-04-30 12:45:40|22430.03|22430.03|22429.59|22429.59|22430.12|22430.12|22429.36|22429.36|0
1619786750000|2021-04-30 12:45:50|22429.63|22429.63|22429.85|22429.85|22429.85|22429.85|22429.6|22429.6|0
1619786760000|2021-04-30 12:46:00|22429.9|22429.9|22430.12|22430.12|22430.18|22430.18|22429.82|22429.82|0
1619786770000|2021-04-30 12:46:10|22430.17|22430.17|22431.07|22431.07|22431.07|22431.07|22430.17|22430.17|0
1619786780000|2021-04-30 12:46:20|22431.1|22431.1|22431.4|22431.4|22431.48|22431.48|22431.1|22431.1|0
1619786790000|2021-04-30 12:46:30|22431.36|22431.36|22431.81|22431.81|22431.81|22431.81|22431.36|22431.36|0
1619786800000|2021-04-30 12:46:40|22431.85|22431.85|22432.3|22432.3|22432.3|22432.3|22431.84|22431.84|0
1619786810000|2021-04-30 12:46:50|22432.37|22432.37|22432.23|22432.23|22432.37|22432.37|22432.23|22432.23|0
1619786820000|2021-04-30 12:47:00|22432.43|22432.43|22432.47|22432.47|22432.47|22432.47|22432.28|22432.28|0
1619786830000|2021-04-30 12:47:10|22432.58|22432.58|22432.46|22432.46|22432.78|22432.78|22432.46|22432.46|0
1619786840000|2021-04-30 12:47:20|22432.5|22432.5|22432.39|22432.39|22432.63|22432.63|22432.39|22432.39|0
1619786850000|2021-04-30 12:47:30|22432.36|22432.36|22433.23|22433.23|22433.23|22433.23|22432.36|22432.36|0
1619786860000|2021-04-30 12:47:40|22433.3|22433.3|22432.96|22432.96|22433.36|22433.36|22432.96|22432.96|0
1619786870000|2021-04-30 12:47:50|22432.89|22432.89|22432.56|22432.56|22432.98|22432.98|22432.47|22432.47|0
1619786880000|2021-04-30 12:48:00|22432.66|22432.66|22433.46|22433.46|22433.46|22433.46|22432.34|22432.34|0
1619786890000|2021-04-30 12:48:10|22433.52|22433.52|22434.87|22434.87|22434.87|22434.87|22433.52|22433.52|0
1619786900000|2021-04-30 12:48:20|22434.77|22434.77|22435.15|22435.15|22435.38|22435.38|22434.74|22434.74|0
1619786910000|2021-04-30 12:48:30|22435.22|22435.22|22435.23|22435.23|22435.23|22435.23|22435.13|22435.13|0
1619786920000|2021-04-30 12:48:40|22435.2|22435.2|22435.58|22435.58|22435.58|22435.58|22435.15|22435.15|0
1619786930000|2021-04-30 12:48:50|22435.68|22435.68|22435.51|22435.51|22435.69|22435.69|22435.38|22435.38|0
1619786940000|2021-04-30 12:49:00|22435.65|22435.65|22435.89|22435.89|22436.07|22436.07|22435.57|22435.57|0
1619786950000|2021-04-30 12:49:10|22435.82|22435.82|22435.85|22435.85|22435.91|22435.91|22435.51|22435.51|0
1619786960000|2021-04-30 12:49:20|22435.72|22435.72|22436.19|22436.19|22436.19|22436.19|22435.72|22435.72|0
1619786970000|2021-04-30 12:49:30|22436.11|22436.11|22435.98|22435.98|22436.15|22436.15|22435.98|22435.98|0
1619786980000|2021-04-30 12:49:40|22436.06|22436.06|22435.61|22435.61|22436.06|22436.06|22435.56|22435.56|0
1619786990000|2021-04-30 12:49:50|22435.55|22435.55|22434.81|22434.81|22435.55|22435.55|22434.81|22434.81|0
1619787000000|2021-04-30 12:50:00|22434.7|22434.7|22434.76|22434.76|22435.03|22435.03|22434.7|22434.7|0
1619787010000|2021-04-30 12:50:10|22434.72|22434.72|22434.92|22434.92|22434.92|22434.92|22434.58|22434.58|0
1619787020000|2021-04-30 12:50:20|22434.85|22434.85|22435.54|22435.54|22435.57|22435.57|22434.75|22434.75|0
1619787030000|2021-04-30 12:50:30|22435.72|22435.72|22435.8|22435.8|22435.8|22435.8|22435.57|22435.57|0
1619787040000|2021-04-30 12:50:40|22435.64|22435.64|22435.62|22435.62|22435.89|22435.89|22435.54|22435.54|0
1619787050000|2021-04-30 12:50:50|22435.67|22435.67|22435.64|22435.64|22436.84|22436.84|22435.55|22435.55|0
1619787060000|2021-04-30 12:51:00|22435.54|22435.54|22436.41|22436.41|22436.41|22436.41|22435.49|22435.49|0
1619787070000|2021-04-30 12:51:10|22436.37|22436.37|22436.04|22436.04|22436.37|22436.37|22435.81|22435.81|0
1619787080000|2021-04-30 12:51:20|22436.2|22436.2|22436.23|22436.23|22436.24|22436.24|22435.86|22435.86|0
1619787090000|2021-04-30 12:51:30|22436.15|22436.15|22436.29|22436.29|22436.36|22436.36|22436.01|22436.01|0
1619787100000|2021-04-30 12:51:40|22436.37|22436.37|22436.7|22436.7|22436.98|22436.98|22436.37|22436.37|0
1619787110000|2021-04-30 12:51:50|22436.57|22436.57|22437.15|22437.15|22437.15|22437.15|22436.42|22436.42|0
1619787120000|2021-04-30 12:52:00|22437.22|22437.22|22437.52|22437.52|22437.52|22437.52|22437.22|22437.22|0
1619787130000|2021-04-30 12:52:10|22437.55|22437.55|22437.88|22437.88|22437.97|22437.97|22437.52|22437.52|0
1619787140000|2021-04-30 12:52:20|22437.82|22437.82|22437.83|22437.83|22437.87|22437.87|22437.64|22437.64|0
1619787150000|2021-04-30 12:52:30|22437.89|22437.89|22438.44|22438.44|22438.46|22438.46|22437.79|22437.79|0
1619787160000|2021-04-30 12:52:40|22438.39|22438.39|22438.72|22438.72|22438.76|22438.76|22438.39|22438.39|0
1619787170000|2021-04-30 12:52:50|22438.63|22438.63|22438.22|22438.22|22438.7|22438.7|22438.18|22438.18|0
1619787180000|2021-04-30 12:53:00|22438.24|22438.24|22438.42|22438.42|22438.49|22438.49|22438.1|22438.1|0
1619787190000|2021-04-30 12:53:10|22438.57|22438.57|22438.36|22438.36|22438.57|22438.57|22438.32|22438.32|0
1619787200000|2021-04-30 12:53:20|22438.29|22438.29|22438.84|22438.84|22438.96|22438.96|22438.22|22438.22|0
1619787210000|2021-04-30 12:53:30|22438.86|22438.86|22439.4|22439.4|22439.45|22439.45|22438.8|22438.8|0
1619787220000|2021-04-30 12:53:40|22439.44|22439.44|22439.93|22439.93|22439.93|22439.93|22439.44|22439.44|0
1619787230000|2021-04-30 12:53:50|22439.98|22439.98|22439.76|22439.76|22440|22440|22439.76|22439.76|0
1619787240000|2021-04-30 12:54:00|22439.78|22439.78|22440.04|22440.04|22440.1|22440.1|22439.78|22439.78|0
1619787250000|2021-04-30 12:54:10|22440.06|22440.06|22440.11|22440.11|22440.11|22440.11|22440|22440|0
1619787260000|2021-04-30 12:54:20|22440.08|22440.08|22440.16|22440.16|22440.16|22440.16|22439.97|22439.97|0
1619787270000|2021-04-30 12:54:30|22440.27|22440.27|22440.62|22440.62|22440.79|22440.79|22440.1|22440.1|0
1619787280000|2021-04-30 12:54:40|22440.46|22440.46|22440.76|22440.76|22440.76|22440.76|22440.43|22440.43|0
1619787290000|2021-04-30 12:54:50|22440.78|22440.78|22440.49|22440.49|22441|22441|22440.49|22440.49|0
1619787300000|2021-04-30 12:55:00|22440.28|22440.28|22440.58|22440.58|22440.58|22440.58|22440.13|22440.13|0
1619787310000|2021-04-30 12:55:10|22440.74|22440.74|22441.41|22441.41|22441.41|22441.41|22440.74|22440.74|0
1619787320000|2021-04-30 12:55:20|22441.51|22441.51|22442.12|22442.12|22442.12|22442.12|22441.51|22441.51|0
1619787330000|2021-04-30 12:55:30|22442.25|22442.25|22442.47|22442.47|22442.47|22442.47|22442.2|22442.2|0
1619787340000|2021-04-30 12:55:40|22442.41|22442.41|22442.63|22442.63|22442.63|22442.63|22442.3|22442.3|0
1619787350000|2021-04-30 12:55:50|22442.71|22442.71|22442.91|22442.91|22442.98|22442.98|22442.51|22442.51|0
1619787360000|2021-04-30 12:56:00|22442.94|22442.94|22442.56|22442.56|22442.94|22442.94|22442.39|22442.39|0
1619787370000|2021-04-30 12:56:10|22442.51|22442.51|22443.01|22443.01|22443.04|22443.04|22442.51|22442.51|0
1619787380000|2021-04-30 12:56:20|22442.94|22442.94|22443.15|22443.15|22443.15|22443.15|22442.94|22442.94|0
1619787390000|2021-04-30 12:56:30|22443.22|22443.22|22443.31|22443.31|22443.41|22443.41|22443.22|22443.22|0
1619787400000|2021-04-30 12:56:40|22443.53|22443.53|22444.26|22444.26|22444.37|22444.37|22443.43|22443.43|0
1619787410000|2021-04-30 12:56:50|22444.02|22444.02|22445.77|22445.77|22445.77|22445.77|22444.02|22444.02|0
1619787420000|2021-04-30 12:57:00|22445.88|22445.88|22445.76|22445.76|22445.99|22445.99|22445.76|22445.76|0
1619787430000|2021-04-30 12:57:10|22445.79|22445.79|22445.41|22445.41|22445.89|22445.89|22445.41|22445.41|0
1619787440000|2021-04-30 12:57:20|22445.44|22445.44|22446.37|22446.37|22446.37|22446.37|22445.29|22445.29|0
1619787450000|2021-04-30 12:57:30|22446.4|22446.4|22446.79|22446.79|22446.79|22446.79|22446.39|22446.39|0
1619787460000|2021-04-30 12:57:40|22446.97|22446.97|22447.5|22447.5|22447.5|22447.5|22446.97|22446.97|0
1619787470000|2021-04-30 12:57:50|22447.58|22447.58|22447.31|22447.31|22447.68|22447.68|22447.31|22447.31|0
1619787480000|2021-04-30 12:58:00|22447.39|22447.39|22448.33|22448.33|22448.33|22448.33|22447.39|22447.39|0
1619787490000|2021-04-30 12:58:10|22448.29|22448.29|22447.97|22447.97|22448.29|22448.29|22447.77|22447.77|0
1619787500000|2021-04-30 12:58:20|22447.85|22447.85|22447.95|22447.95|22448.01|22448.01|22447.23|22447.23|0
1619787510000|2021-04-30 12:58:30|22447.98|22447.98|22447.83|22447.83|22448.05|22448.05|22447.77|22447.77|0
1619787520000|2021-04-30 12:58:40|22447.86|22447.86|22447.79|22447.79|22447.86|22447.86|22447.69|22447.69|0
1619787530000|2021-04-30 12:58:50|22447.85|22447.85|22447.93|22447.93|22447.93|22447.93|22447.68|22447.68|0
1619787540000|2021-04-30 12:59:00|22447.87|22447.87|22447.53|22447.53|22447.87|22447.87|22447.5|22447.5|0
1619787550000|2021-04-30 12:59:10|22447.46|22447.46|22447.57|22447.57|22447.57|22447.57|22447.03|22447.03|0
1619787560000|2021-04-30 12:59:20|22447.66|22447.66|22448.66|22448.66|22448.66|22448.66|22447.66|22447.66|0
1619787570000|2021-04-30 12:59:30|22448.72|22448.72|22449.07|22449.07|22449.17|22449.17|22448.72|22448.72|0
1619787580000|2021-04-30 12:59:40|22449.12|22449.12|22450.22|22450.22|22450.29|22450.29|22449.12|22449.12|0
1619787590000|2021-04-30 12:59:50|22450.07|22450.07|22449.96|22449.96|22450.12|22450.12|22449.81|22449.81|0
1619787600000|2021-04-30 13:00:00|22449.84|22449.84|22450.63|22450.63|22450.81|22450.81|22449.84|22449.84|0
1619787610000|2021-04-30 13:00:10|22450.65|22450.65|22450.39|22450.39|22450.65|22450.65|22449.97|22449.97|0
1619787620000|2021-04-30 13:00:20|22450.53|22450.53|22450.51|22450.51|22450.64|22450.64|22450.31|22450.31|0
1619787630000|2021-04-30 13:00:30|22450.45|22450.45|22450.36|22450.36|22450.53|22450.53|22449.82|22449.82|0
1619787640000|2021-04-30 13:00:40|22450.4|22450.4|22450.31|22450.31|22450.4|22450.4|22450.07|22450.07|0
1619787650000|2021-04-30 13:00:50|22450.36|22450.36|22450.24|22450.24|22450.36|22450.36|22450.19|22450.19|0
1619787660000|2021-04-30 13:01:00|22450.29|22450.29|22450.63|22450.63|22450.73|22450.73|22450.13|22450.13|0
1619787670000|2021-04-30 13:01:10|22450.66|22450.66|22450.31|22450.31|22450.66|22450.66|22450.26|22450.26|0
1619787680000|2021-04-30 13:01:20|22450.24|22450.24|22450.2|22450.2|22450.24|22450.24|22450.18|22450.18|0
1619787690000|2021-04-30 13:01:30|22450.16|22450.16|22450.7|22450.7|22450.7|22450.7|22450.16|22450.16|0
1619787700000|2021-04-30 13:01:40|22450.73|22450.73|22450.82|22450.82|22450.91|22450.91|22450.65|22450.65|0
1619787710000|2021-04-30 13:01:50|22450.66|22450.66|22450.54|22450.54|22450.66|22450.66|22450.47|22450.47|0
1619787720000|2021-04-30 13:02:00|22450.63|22450.63|22450.5|22450.5|22450.77|22450.77|22450.26|22450.26|0
1619787730000|2021-04-30 13:02:10|22450.45|22450.45|22450.82|22450.82|22450.87|22450.87|22450.45|22450.45|0
1619787740000|2021-04-30 13:02:20|22450.88|22450.88|22450.6|22450.6|22450.94|22450.94|22450.6|22450.6|0
1619787750000|2021-04-30 13:02:30|22450.69|22450.69|22450.18|22450.18|22450.69|22450.69|22450.18|22450.18|0
1619787760000|2021-04-30 13:02:40|22450.23|22450.23|22450.18|22450.18|22450.47|22450.47|22450.18|22450.18|0
1619787770000|2021-04-30 13:02:50|22450.15|22450.15|22449.69|22449.69|22450.22|22450.22|22449.61|22449.61|0
1619787780000|2021-04-30 13:03:00|22449.61|22449.61|22448.75|22448.75|22449.66|22449.66|22448.75|22448.75|0
1619787790000|2021-04-30 13:03:10|22448.67|22448.67|22448.69|22448.69|22448.77|22448.77|22448.53|22448.53|0
1619787800000|2021-04-30 13:03:20|22448.56|22448.56|22448.19|22448.19|22448.56|22448.56|22448.15|22448.15|0
1619787810000|2021-04-30 13:03:30|22448.15|22448.15|22447.86|22447.86|22448.28|22448.28|22447.86|22447.86|0
1619787820000|2021-04-30 13:03:40|22447.82|22447.82|22447.32|22447.32|22447.82|22447.82|22447.3|22447.3|0
1619787830000|2021-04-30 13:03:50|22447.18|22447.18|22447.23|22447.23|22447.23|22447.23|22446.92|22446.92|0
1619787840000|2021-04-30 13:04:00|22447.18|22447.18|22446.44|22446.44|22447.27|22447.27|22446.44|22446.44|0
1619787850000|2021-04-30 13:04:10|22446.34|22446.34|22444.52|22444.52|22446.34|22446.34|22444.52|22444.52|0
1619787860000|2021-04-30 13:04:20|22444.43|22444.43|22445.54|22445.54|22445.73|22445.73|22444.33|22444.33|0
1619787870000|2021-04-30 13:04:30|22445.52|22445.52|22445.89|22445.89|22445.89|22445.89|22445.19|22445.19|0
1619787880000|2021-04-30 13:04:40|22445.69|22445.69|22445.74|22445.74|22445.74|22445.74|22445.69|22445.69|0
1619787890000|2021-04-30 13:04:50|22445.69|22445.69|22447.98|22447.98|22447.98|22447.98|22445.69|22445.69|0
1619787900000|2021-04-30 13:05:00|22447.96|22447.96|22449.82|22449.82|22449.87|22449.87|22447.96|22447.96|0
1619787910000|2021-04-30 13:05:10|22449.8|22449.8|22450.64|22450.64|22450.92|22450.92|22449.63|22449.63|0
1619787920000|2021-04-30 13:05:20|22450.5|22450.5|22450.42|22450.42|22450.51|22450.51|22450.42|22450.42|0
1619787930000|2021-04-30 13:05:30|22450.45|22450.45|22449.79|22449.79|22450.45|22450.45|22449.77|22449.77|0
1619787940000|2021-04-30 13:05:40|22449.74|22449.74|22449.25|22449.25|22449.74|22449.74|22449.2|22449.2|0
1619787950000|2021-04-30 13:05:50|22449.07|22449.07|22448.8|22448.8|22449.07|22449.07|22448.61|22448.61|0
1619787960000|2021-04-30 13:06:00|22449.01|22449.01|22449.63|22449.63|22449.75|22449.75|22448.95|22448.95|0
1619787970000|2021-04-30 13:06:10|22449.68|22449.68|22449.84|22449.84|22449.9|22449.9|22449.57|22449.57|0
1619787980000|2021-04-30 13:06:20|22449.73|22449.73|22449.66|22449.66|22449.99|22449.99|22449.66|22449.66|0
1619787990000|2021-04-30 13:06:30|22449.74|22449.74|22448.9|22448.9|22449.74|22449.74|22448.85|22448.85|0
1619788000000|2021-04-30 13:06:40|22448.88|22448.88|22448.73|22448.73|22448.93|22448.93|22448.52|22448.52|0
1619788010000|2021-04-30 13:06:50|22448.77|22448.77|22448.37|22448.37|22448.79|22448.79|22448.32|22448.32|0
1619788020000|2021-04-30 13:07:00|22448.57|22448.57|22447.92|22447.92|22448.62|22448.62|22447.85|22447.85|0
1619788030000|2021-04-30 13:07:10|22447.87|22447.87|22447.42|22447.42|22448.26|22448.26|22446.92|22446.92|0
1619788040000|2021-04-30 13:07:20|22447.48|22447.48|22446.99|22446.99|22447.48|22447.48|22446.99|22446.99|0
1619788050000|2021-04-30 13:07:30|22447.14|22447.14|22446.96|22446.96|22447.14|22447.14|22446.83|22446.83|0
1619788060000|2021-04-30 13:07:40|22447.01|22447.01|22446.82|22446.82|22447.01|22447.01|22446.76|22446.76|0
1619788070000|2021-04-30 13:07:50|22446.7|22446.7|22446.8|22446.8|22446.8|22446.8|22446.46|22446.46|0
1619788080000|2021-04-30 13:08:00|22446.87|22446.87|22446.53|22446.53|22447.11|22447.11|22446.53|22446.53|0
1619788090000|2021-04-30 13:08:10|22446.58|22446.58|22446.11|22446.11|22446.58|22446.58|22446.07|22446.07|0
1619788100000|2021-04-30 13:08:20|22446.22|22446.22|22446.82|22446.82|22446.91|22446.91|22446.18|22446.18|0
1619788110000|2021-04-30 13:08:30|22446.94|22446.94|22446.98|22446.98|22447.16|22447.16|22446.74|22446.74|0
1619788120000|2021-04-30 13:08:40|22446.97|22446.97|22448.36|22448.36|22448.4|22448.4|22446.76|22446.76|0
1619788130000|2021-04-30 13:08:50|22448.24|22448.24|22448.85|22448.85|22448.85|22448.85|22448.01|22448.01|0
1619788140000|2021-04-30 13:09:00|22448.96|22448.96|22450.82|22450.82|22450.97|22450.97|22448.96|22448.96|0
1619788150000|2021-04-30 13:09:10|22450.74|22450.74|22451.58|22451.58|22451.64|22451.64|22450.74|22450.74|0
1619788160000|2021-04-30 13:09:20|22451.52|22451.52|22451.4|22451.4|22451.54|22451.54|22451.25|22451.25|0
1619788170000|2021-04-30 13:09:30|22451.35|22451.35|22451.31|22451.31|22451.36|22451.36|22451.25|22451.25|0
1619788180000|2021-04-30 13:09:40|22451.34|22451.34|22450.98|22450.98|22451.34|22451.34|22450.98|22450.98|0
1619788190000|2021-04-30 13:09:50|22450.96|22450.96|22450.52|22450.52|22450.96|22450.96|22450.48|22450.48|0
1619788200000|2021-04-30 13:10:00|22450.46|22450.46|22449.98|22449.98|22450.53|22450.53|22449.98|22449.98|0
1619788210000|2021-04-30 13:10:10|22449.94|22449.94|22449.15|22449.15|22449.97|22449.97|22448.98|22448.98|0
1619788220000|2021-04-30 13:10:20|22448.95|22448.95|22448.71|22448.71|22448.96|22448.96|22448.68|22448.68|0
1619788230000|2021-04-30 13:10:30|22448.75|22448.75|22448.83|22448.83|22448.93|22448.93|22448.75|22448.75|0
1619788240000|2021-04-30 13:10:40|22448.75|22448.75|22448.56|22448.56|22448.75|22448.75|22448.56|22448.56|0
1619788250000|2021-04-30 13:10:50|22448.49|22448.49|22448.53|22448.53|22448.53|22448.53|22448.28|22448.28|0
1619788260000|2021-04-30 13:11:00|22448.46|22448.46|22448.73|22448.73|22448.88|22448.88|22448.34|22448.34|0
1619788270000|2021-04-30 13:11:10|22448.77|22448.77|22448.71|22448.71|22448.84|22448.84|22448.46|22448.46|0
1619788280000|2021-04-30 13:11:20|22448.74|22448.74|22448.28|22448.28|22448.74|22448.74|22448.26|22448.26|0
1619788290000|2021-04-30 13:11:30|22448.35|22448.35|22448.58|22448.58|22448.58|22448.58|22448.33|22448.33|0
1619788300000|2021-04-30 13:11:40|22448.53|22448.53|22448.39|22448.39|22448.6|22448.6|22448.39|22448.39|0
1619788310000|2021-04-30 13:11:50|22448.29|22448.29|22448.51|22448.51|22448.59|22448.59|22448.29|22448.29|0
1619788320000|2021-04-30 13:12:00|22448.61|22448.61|22448.53|22448.53|22448.72|22448.72|22448.51|22448.51|0
1619788330000|2021-04-30 13:12:10|22448.59|22448.59|22448.44|22448.44|22448.59|22448.59|22448.38|22448.38|0
1619788340000|2021-04-30 13:12:20|22448.43|22448.43|22448.63|22448.63|22448.68|22448.68|22448.43|22448.43|0
1619788350000|2021-04-30 13:12:30|22448.64|22448.64|22448.54|22448.54|22448.87|22448.87|22448.42|22448.42|0
1619788360000|2021-04-30 13:12:40|22448.45|22448.45|22448.51|22448.51|22448.73|22448.73|22448.21|22448.21|0
1619788370000|2021-04-30 13:12:50|22448.68|22448.68|22448.86|22448.86|22449|22449|22448.62|22448.62|0
1619788380000|2021-04-30 13:13:00|22448.9|22448.9|22449.08|22449.08|22449.15|22449.15|22448.9|22448.9|0
1619788390000|2021-04-30 13:13:10|22449.03|22449.03|22449.08|22449.08|22449.33|22449.33|22448.87|22448.87|0
1619788400000|2021-04-30 13:13:20|22449.14|22449.14|22449.36|22449.36|22449.36|22449.36|22449.14|22449.14|0
1619788410000|2021-04-30 13:13:30|22449.46|22449.46|22449.68|22449.68|22449.68|22449.68|22449.43|22449.43|0
1619788420000|2021-04-30 13:13:40|22449.84|22449.84|22450.02|22450.02|22450.15|22450.15|22449.73|22449.73|0
1619788430000|2021-04-30 13:13:50|22449.94|22449.94|22449.51|22449.51|22450.09|22450.09|22449.51|22449.51|0
1619788440000|2021-04-30 13:14:00|22449.46|22449.46|22449.4|22449.4|22449.46|22449.46|22449.1|22449.1|0
1619788450000|2021-04-30 13:14:10|22449.36|22449.36|22449.56|22449.56|22449.63|22449.63|22449.36|22449.36|0
1619788460000|2021-04-30 13:14:20|22449.41|22449.41|22449.68|22449.68|22449.8|22449.8|22449.41|22449.41|0
1619788470000|2021-04-30 13:14:30|22449.59|22449.59|22449.14|22449.14|22449.72|22449.72|22449.14|22449.14|0
1619788480000|2021-04-30 13:14:40|22449.22|22449.22|22448.61|22448.61|22449.22|22449.22|22448.61|22448.61|0
1619788490000|2021-04-30 13:14:50|22448.54|22448.54|22450.09|22450.09|22450.09|22450.09|22448.48|22448.48|0
1619788500000|2021-04-30 13:15:00|22450.15|22450.15|22450.25|22450.25|22450.46|22450.46|22449.97|22449.97|0
1619788510000|2021-04-30 13:15:10|22450.21|22450.21|22450.33|22450.33|22450.6|22450.6|22450.21|22450.21|0
1619788520000|2021-04-30 13:15:20|22450.38|22450.38|22450.39|22450.39|22450.41|22450.41|22450.27|22450.27|0
1619788530000|2021-04-30 13:15:30|22450.33|22450.33|22450.77|22450.77|22450.77|22450.77|22450.3|22450.3|0
1619788540000|2021-04-30 13:15:40|22450.89|22450.89|22451.41|22451.41|22451.41|22451.41|22450.78|22450.78|0
1619788550000|2021-04-30 13:15:50|22451.36|22451.36|22450.98|22450.98|22451.36|22451.36|22450.97|22450.97|0
1619788560000|2021-04-30 13:16:00|22450.85|22450.85|22450.6|22450.6|22450.9|22450.9|22450.6|22450.6|0
1619788570000|2021-04-30 13:16:10|22450.59|22450.59|22450.57|22450.57|22450.64|22450.64|22450.38|22450.38|0
1619788580000|2021-04-30 13:16:20|22450.53|22450.53|22450.16|22450.16|22450.53|22450.53|22450.11|22450.11|0
1619788590000|2021-04-30 13:16:30|22450.12|22450.12|22449.08|22449.08|22450.12|22450.12|22449.08|22449.08|0
1619788600000|2021-04-30 13:16:40|22448.93|22448.93|22447.67|22447.67|22449.05|22449.05|22447.67|22447.67|0
1619788610000|2021-04-30 13:16:50|22447.58|22447.58|22446.63|22446.63|22447.58|22447.58|22446.63|22446.63|0
1619788620000|2021-04-30 13:17:00|22446.54|22446.54|22445.89|22445.89|22446.54|22446.54|22445.88|22445.88|0
1619788630000|2021-04-30 13:17:10|22445.91|22445.91|22445.88|22445.88|22445.95|22445.95|22445.71|22445.71|0
1619788640000|2021-04-30 13:17:20|22445.77|22445.77|22445.55|22445.55|22445.77|22445.77|22445.52|22445.52|0
1619788650000|2021-04-30 13:17:30|22445.5|22445.5|22446.02|22446.02|22446.44|22446.44|22445.49|22445.49|0
1619788660000|2021-04-30 13:17:40|22446.06|22446.06|22446.5|22446.5|22446.81|22446.81|22446.03|22446.03|0
1619788670000|2021-04-30 13:17:50|22446.36|22446.36|22446.67|22446.67|22446.78|22446.78|22446.26|22446.26|0
1619788680000|2021-04-30 13:18:00|22446.73|22446.73|22447.24|22447.24|22447.24|22447.24|22446.53|22446.53|0
1619788690000|2021-04-30 13:18:10|22447.27|22447.27|22447.48|22447.48|22447.48|22447.48|22447.13|22447.13|0
1619788700000|2021-04-30 13:18:20|22447.59|22447.59|22447.42|22447.42|22447.97|22447.97|22447.42|22447.42|0
1619788710000|2021-04-30 13:18:30|22447.35|22447.35|22447|22447|22447.35|22447.35|22447|22447|0
1619788720000|2021-04-30 13:18:40|22446.94|22446.94|22447.12|22447.12|22447.12|22447.12|22446.53|22446.53|0
1619788730000|2021-04-30 13:18:50|22447.15|22447.15|22446.73|22446.73|22447.21|22447.21|22446.73|22446.73|0
1619788740000|2021-04-30 13:19:00|22446.76|22446.76|22446.8|22446.8|22446.83|22446.83|22446.69|22446.69|0
1619788750000|2021-04-30 13:19:10|22446.72|22446.72|22447.17|22447.17|22447.39|22447.39|22446.72|22446.72|0
1619788760000|2021-04-30 13:19:20|22447.1|22447.1|22447.83|22447.83|22447.83|22447.83|22447.1|22447.1|0
1619788770000|2021-04-30 13:19:30|22447.85|22447.85|22448.1|22448.1|22448.26|22448.26|22447.85|22447.85|0
1619788780000|2021-04-30 13:19:40|22448.13|22448.13|22447.74|22447.74|22448.22|22448.22|22447.74|22447.74|0
1619788790000|2021-04-30 13:19:50|22447.85|22447.85|22447.76|22447.76|22447.89|22447.89|22447.68|22447.68|0
1619788800000|2021-04-30 13:20:00|22447.73|22447.73|22448.97|22448.97|22448.97|22448.97|22447.73|22447.73|0
1619788810000|2021-04-30 13:20:10|22449.09|22449.09|22449.75|22449.75|22449.78|22449.78|22449.09|22449.09|0
1619788820000|2021-04-30 13:20:20|22450.28|22450.28|22454.75|22454.75|22454.75|22454.75|22450.18|22450.18|0
1619788830000|2021-04-30 13:20:30|22454.87|22454.87|22454.7|22454.7|22454.97|22454.97|22454.67|22454.67|0
1619788840000|2021-04-30 13:20:40|22454.93|22454.93|22454.84|22454.84|22454.96|22454.96|22454.84|22454.84|0
1619788850000|2021-04-30 13:20:50|22454.92|22454.92|22455.05|22455.05|22455.05|22455.05|22454.6|22454.6|0
1619788860000|2021-04-30 13:21:00|22454.99|22454.99|22454.04|22454.04|22455.12|22455.12|22454.04|22454.04|0
1619788870000|2021-04-30 13:21:10|22454.01|22454.01|22453.36|22453.36|22454.15|22454.15|22453.36|22453.36|0
1619788880000|2021-04-30 13:21:20|22453.41|22453.41|22453.55|22453.55|22453.64|22453.64|22453.37|22453.37|0
1619788890000|2021-04-30 13:21:30|22453.63|22453.63|22453.45|22453.45|22453.63|22453.63|22453.19|22453.19|0
1619788900000|2021-04-30 13:21:40|22453.44|22453.44|22453.81|22453.81|22453.86|22453.86|22453.44|22453.44|0
1619788910000|2021-04-30 13:21:50|22453.73|22453.73|22453.56|22453.56|22453.73|22453.73|22453.56|22453.56|0
1619788920000|2021-04-30 13:22:00|22453.52|22453.52|22452.64|22452.64|22453.52|22453.52|22452.62|22452.62|0
1619788930000|2021-04-30 13:22:10|22452.48|22452.48|22452.24|22452.24|22452.48|22452.48|22451.76|22451.76|0
1619788940000|2021-04-30 13:22:20|22452.42|22452.42|22452.41|22452.41|22452.42|22452.42|22451.9|22451.9|0
1619788950000|2021-04-30 13:22:30|22452.45|22452.45|22452.36|22452.36|22452.45|22452.45|22452.29|22452.29|0
1619788960000|2021-04-30 13:22:40|22452.49|22452.49|22452.16|22452.16|22452.52|22452.52|22451.83|22451.83|0
1619788970000|2021-04-30 13:22:50|22452.12|22452.12|22452.27|22452.27|22452.47|22452.47|22451.93|22451.93|0
1619788980000|2021-04-30 13:23:00|22452.2|22452.2|22452.57|22452.57|22452.59|22452.59|22452.2|22452.2|0
1619788990000|2021-04-30 13:23:10|22452.66|22452.66|22452.86|22452.86|22452.86|22452.86|22452.66|22452.66|0
1619789000000|2021-04-30 13:23:20|22452.96|22452.96|22453.02|22453.02|22453.13|22453.13|22452.9|22452.9|0
1619789010000|2021-04-30 13:23:30|22453.05|22453.05|22453.33|22453.33|22453.33|22453.33|22453.05|22453.05|0
1619789020000|2021-04-30 13:23:40|22453.37|22453.37|22453.79|22453.79|22453.88|22453.88|22453.37|22453.37|0
1619789030000|2021-04-30 13:23:50|22453.72|22453.72|22453.89|22453.89|22454|22454|22453.68|22453.68|0
1619789040000|2021-04-30 13:24:00|22453.82|22453.82|22454.75|22454.75|22454.75|22454.75|22453.82|22453.82|0
1619789050000|2021-04-30 13:24:10|22454.82|22454.82|22455.4|22455.4|22455.47|22455.47|22454.82|22454.82|0
1619789060000|2021-04-30 13:24:20|22455.46|22455.46|22455.78|22455.78|22455.96|22455.96|22455.46|22455.46|0
1619789070000|2021-04-30 13:24:30|22455.87|22455.87|22455.71|22455.71|22456.07|22456.07|22455.71|22455.71|0
1619789080000|2021-04-30 13:24:40|22455.72|22455.72|22455.54|22455.54|22455.74|22455.74|22455.48|22455.48|0
1619789090000|2021-04-30 13:24:50|22455.65|22455.65|22456.13|22456.13|22456.13|22456.13|22455.61|22455.61|0
1619789100000|2021-04-30 13:25:00|22456.1|22456.1|22457.2|22457.2|22457.23|22457.23|22456.1|22456.1|0
1619789110000|2021-04-30 13:25:10|22457.26|22457.26|22457.31|22457.31|22457.43|22457.43|22457.01|22457.01|0
1619789120000|2021-04-30 13:25:20|22457.28|22457.28|22458.1|22458.1|22458.19|22458.19|22457.27|22457.27|0
1619789130000|2021-04-30 13:25:30|22457.99|22457.99|22458.23|22458.23|22458.28|22458.28|22457.99|22457.99|0
1619789140000|2021-04-30 13:25:40|22458.19|22458.19|22457.77|22457.77|22458.19|22458.19|22457.77|22457.77|0
1619789150000|2021-04-30 13:25:50|22457.68|22457.68|22457.25|22457.25|22457.68|22457.68|22457.01|22457.01|0
1619789160000|2021-04-30 13:26:00|22457.29|22457.29|22457.25|22457.25|22457.46|22457.46|22457.19|22457.19|0
1619789170000|2021-04-30 13:26:10|22457.33|22457.33|22457.07|22457.07|22457.58|22457.58|22456.93|22456.93|0
1619789180000|2021-04-30 13:26:20|22457.18|22457.18|22456.94|22456.94|22457.33|22457.33|22456.94|22456.94|0
1619789190000|2021-04-30 13:26:30|22457|22457|22456.47|22456.47|22457|22457|22456.38|22456.38|0
1619789200000|2021-04-30 13:26:40|22456.52|22456.52|22456.99|22456.99|22456.99|22456.99|22456.23|22456.23|0
1619789210000|2021-04-30 13:26:50|22457.04|22457.04|22457.55|22457.55|22457.55|22457.55|22457.04|22457.04|0
1619789220000|2021-04-30 13:27:00|22457.49|22457.49|22457.98|22457.98|22458.01|22458.01|22457.44|22457.44|0
1619789230000|2021-04-30 13:27:10|22458.12|22458.12|22457.9|22457.9|22458.12|22458.12|22457.9|22457.9|0
1619789240000|2021-04-30 13:27:20|22458.01|22458.01|22458.53|22458.53|22458.53|22458.53|22458.01|22458.01|0
1619789250000|2021-04-30 13:27:30|22458.47|22458.47|22458.99|22458.99|22458.99|22458.99|22458.34|22458.34|0
1619789260000|2021-04-30 13:27:40|22459.14|22459.14|22460.31|22460.31|22460.33|22460.33|22459.14|22459.14|0
1619789270000|2021-04-30 13:27:50|22460.27|22460.27|22459.39|22459.39|22460.27|22460.27|22459.39|22459.39|0
1619789280000|2021-04-30 13:28:00|22459.4|22459.4|22458.55|22458.55|22459.4|22459.4|22458.55|22458.55|0
1619789290000|2021-04-30 13:28:10|22458.39|22458.39|22458.16|22458.16|22458.53|22458.53|22458.03|22458.03|0
1619789300000|2021-04-30 13:28:20|22458.24|22458.24|22458.14|22458.14|22458.33|22458.33|22458.04|22458.04|0
1619789310000|2021-04-30 13:28:30|22458.1|22458.1|22457.77|22457.77|22458.25|22458.25|22457.77|22457.77|0
1619789320000|2021-04-30 13:28:40|22457.93|22457.93|22457.49|22457.49|22457.93|22457.93|22457.46|22457.46|0
1619789330000|2021-04-30 13:28:50|22457.35|22457.35|22457.59|22457.59|22457.72|22457.72|22457.35|22457.35|0
1619789340000|2021-04-30 13:29:00|22457.33|22457.33|22457.3|22457.3|22457.51|22457.51|22457.3|22457.3|0
1619789350000|2021-04-30 13:29:10|22457.26|22457.26|22456.46|22456.46|22457.3|22457.3|22456.36|22456.36|0
1619789360000|2021-04-30 13:29:20|22456.41|22456.41|22456.28|22456.28|22456.67|22456.67|22456.28|22456.28|0
1619789370000|2021-04-30 13:29:30|22456.26|22456.26|22456.3|22456.3|22456.51|22456.51|22456.23|22456.23|0
1619789380000|2021-04-30 13:29:40|22456.17|22456.17|22456.76|22456.76|22456.76|22456.76|22456.17|22456.17|0
1619789390000|2021-04-30 13:29:50|22456.73|22456.73|22456.44|22456.44|22456.76|22456.76|22456.44|22456.44|0
1619789400000|2021-04-30 13:30:00|22456.38|22456.38|22453.54|22453.54|22456.38|22456.38|22453.21|22453.21|0
1619789410000|2021-04-30 13:30:10|22453.42|22453.42|22454.38|22454.38|22454.48|22454.48|22453.42|22453.42|0
1619789420000|2021-04-30 13:30:20|22454.35|22454.35|22453.91|22453.91|22454.88|22454.88|22453.9|22453.9|0
1619789430000|2021-04-30 13:30:30|22453.89|22453.89|22454.25|22454.25|22454.37|22454.37|22453.49|22453.49|0
1619789440000|2021-04-30 13:30:40|22454.15|22454.15|22453.34|22453.34|22454.3|22454.3|22453.16|22453.16|0
1619789450000|2021-04-30 13:30:50|22453.15|22453.15|22452.06|22452.06|22453.15|22453.15|22451.69|22451.69|0
1619789460000|2021-04-30 13:31:00|22452.22|22452.22|22455.41|22455.41|22455.41|22455.41|22452.22|22452.22|0
1619789470000|2021-04-30 13:31:10|22455.44|22455.44|22459.96|22459.96|22459.96|22459.96|22455.44|22455.44|0
1619789480000|2021-04-30 13:31:20|22459.89|22459.89|22461.06|22461.06|22461.06|22461.06|22459.89|22459.89|0
1619789490000|2021-04-30 13:31:30|22461.19|22461.19|22461.68|22461.68|22461.73|22461.73|22460.84|22460.84|0
1619789500000|2021-04-30 13:31:40|22461.61|22461.61|22461.46|22461.46|22461.61|22461.61|22461|22461|0
1619789510000|2021-04-30 13:31:50|22461.62|22461.62|22461.54|22461.54|22461.68|22461.68|22461.39|22461.39|0
1619789520000|2021-04-30 13:32:00|22461.49|22461.49|22465.81|22465.81|22465.81|22465.81|22461.49|22461.49|0
1619789530000|2021-04-30 13:32:10|22465.52|22465.52|22466.99|22466.99|22466.99|22466.99|22465.34|22465.34|0
1619789540000|2021-04-30 13:32:20|22467.04|22467.04|22467.82|22467.82|22467.82|22467.82|22466.89|22466.89|0
1619789550000|2021-04-30 13:32:30|22467.76|22467.76|22468.7|22468.7|22468.7|22468.7|22467.76|22467.76|0
1619789560000|2021-04-30 13:32:40|22468.79|22468.79|22469.5|22469.5|22469.5|22469.5|22468.79|22468.79|0
1619789570000|2021-04-30 13:32:50|22469.57|22469.57|22472.6|22472.6|22472.69|22472.69|22469.57|22469.57|0
1619789580000|2021-04-30 13:33:00|22472.54|22472.54|22474.93|22474.93|22474.93|22474.93|22472.54|22472.54|0
1619789590000|2021-04-30 13:33:10|22475.27|22475.27|22476.02|22476.02|22476.02|22476.02|22475.27|22475.27|0
1619789600000|2021-04-30 13:33:20|22476.04|22476.04|22478.86|22478.86|22478.86|22478.86|22476.04|22476.04|0
1619789610000|2021-04-30 13:33:30|22478.89|22478.89|22479.95|22479.95|22480.03|22480.03|22478.89|22478.89|0
1619789620000|2021-04-30 13:33:40|22480.04|22480.04|22481.42|22481.42|22481.42|22481.42|22480.04|22480.04|0
1619789630000|2021-04-30 13:33:50|22481.44|22481.44|22483.66|22483.66|22483.66|22483.66|22481.44|22481.44|0
1619789640000|2021-04-30 13:34:00|22483.71|22483.71|22486.93|22486.93|22487|22487|22483.71|22483.71|0
1619789650000|2021-04-30 13:34:10|22486.91|22486.91|22489.46|22489.46|22489.46|22489.46|22486.83|22486.83|0
1619789660000|2021-04-30 13:34:20|22489.41|22489.41|22493.09|22493.09|22493.09|22493.09|22489.41|22489.41|0
1619789670000|2021-04-30 13:34:30|22493.16|22493.16|22494.62|22494.62|22494.62|22494.62|22492.79|22492.79|0
1619789680000|2021-04-30 13:34:40|22494.65|22494.65|22496.22|22496.22|22496.22|22496.22|22494.26|22494.26|0
1619789690000|2021-04-30 13:34:50|22496.31|22496.31|22498.43|22498.43|22498.54|22498.54|22496.31|22496.31|0
1619789700000|2021-04-30 13:35:00|22498.85|22498.85|22500.02|22500.02|22500.02|22500.02|22498.85|22498.85|0
1619789710000|2021-04-30 13:35:10|22499.91|22499.91|22501.02|22501.02|22501.02|22501.02|22499.76|22499.76|0
1619789720000|2021-04-30 13:35:20|22501.1|22501.1|22501.87|22501.87|22501.89|22501.89|22500.97|22500.97|0
1619789730000|2021-04-30 13:35:30|22502.2|22502.2|22502.23|22502.23|22502.23|22502.23|22502.01|22502.01|0
1619789740000|2021-04-30 13:35:40|22502.11|22502.11|22502.55|22502.55|22502.63|22502.63|22501.92|22501.92|0
1619789750000|2021-04-30 13:35:50|22502.38|22502.38|22502.52|22502.52|22502.52|22502.52|22502.2|22502.2|0
1619789760000|2021-04-30 13:36:00|22502.42|22502.42|22502.07|22502.07|22502.54|22502.54|22501.78|22501.78|0
1619789770000|2021-04-30 13:36:10|22501.93|22501.93|22501.37|22501.37|22502.03|22502.03|22501.31|22501.31|0
1619789780000|2021-04-30 13:36:20|22501.41|22501.41|22501.48|22501.48|22501.86|22501.86|22501.41|22501.41|0
1619789790000|2021-04-30 13:36:30|22501.53|22501.53|22500.4|22500.4|22501.53|22501.53|22500.37|22500.37|0
1619789800000|2021-04-30 13:36:40|22500.29|22500.29|22500.29|22500.29|22500.43|22500.43|22499.89|22499.89|0
1619789810000|2021-04-30 13:36:50|22500.2|22500.2|22501.65|22501.65|22501.72|22501.72|22500.18|22500.18|0
1619789820000|2021-04-30 13:37:00|22501.75|22501.75|22503.31|22503.31|22503.37|22503.37|22501.75|22501.75|0
1619789830000|2021-04-30 13:37:10|22503.48|22503.48|22503.69|22503.69|22504.13|22504.13|22503.48|22503.48|0
1619789840000|2021-04-30 13:37:20|22503.75|22503.75|22503.34|22503.34|22503.92|22503.92|22503.31|22503.31|0
1619789850000|2021-04-30 13:37:30|22502.99|22502.99|22501.8|22501.8|22502.99|22502.99|22501.8|22501.8|0
1619789860000|2021-04-30 13:37:40|22501.76|22501.76|22500.81|22500.81|22501.76|22501.76|22500.7|22500.7|0
1619789870000|2021-04-30 13:37:50|22501.01|22501.01|22500.97|22500.97|22501.49|22501.49|22500.89|22500.89|0
1619789880000|2021-04-30 13:38:00|22501.05|22501.05|22500.14|22500.14|22501.05|22501.05|22500.04|22500.04|0
1619789890000|2021-04-30 13:38:10|22500.2|22500.2|22499.48|22499.48|22500.29|22500.29|22499.48|22499.48|0
1619789900000|2021-04-30 13:38:20|22499.52|22499.52|22499.19|22499.19|22499.52|22499.52|22499.19|22499.19|0
1619789910000|2021-04-30 13:38:30|22499.14|22499.14|22498.91|22498.91|22499.14|22499.14|22498.74|22498.74|0
1619789920000|2021-04-30 13:38:40|22498.82|22498.82|22499.75|22499.75|22500.34|22500.34|22498.75|22498.75|0
1619789930000|2021-04-30 13:38:50|22499.73|22499.73|22500.32|22500.32|22500.5|22500.5|22499.73|22499.73|0
1619789940000|2021-04-30 13:39:00|22500.42|22500.42|22500.88|22500.88|22500.88|22500.88|22500.26|22500.26|0
1619789950000|2021-04-30 13:39:10|22500.83|22500.83|22500.65|22500.65|22500.98|22500.98|22500.53|22500.53|0
1619789960000|2021-04-30 13:39:20|22500.71|22500.71|22498.94|22498.94|22500.71|22500.71|22498.94|22498.94|0
1619789970000|2021-04-30 13:39:30|22498.9|22498.9|22499.36|22499.36|22499.36|22499.36|22498.78|22498.78|0
1619789980000|2021-04-30 13:39:40|22499.27|22499.27|22498.49|22498.49|22499.27|22499.27|22498.16|22498.16|0
1619789990000|2021-04-30 13:39:50|22498.46|22498.46|22498.7|22498.7|22498.7|22498.7|22498.1|22498.1|0
1619790000000|2021-04-30 13:40:00|22498.59|22498.59|22497.14|22497.14|22498.59|22498.59|22497.14|22497.14|0
1619790010000|2021-04-30 13:40:10|22497.03|22497.03|22496.41|22496.41|22497.03|22497.03|22496.33|22496.33|0
1619790020000|2021-04-30 13:40:20|22496.46|22496.46|22496.23|22496.23|22496.48|22496.48|22496.12|22496.12|0
1619790030000|2021-04-30 13:40:30|22496.49|22496.49|22497.62|22497.62|22497.73|22497.73|22496.32|22496.32|0
1619790040000|2021-04-30 13:40:40|22497.58|22497.58|22497.18|22497.18|22497.63|22497.63|22497.18|22497.18|0
1619790050000|2021-04-30 13:40:50|22497.26|22497.26|22497.62|22497.62|22497.62|22497.62|22497.09|22497.09|0
1619790060000|2021-04-30 13:41:00|22497.57|22497.57|22498.15|22498.15|22498.15|22498.15|22497.57|22497.57|0
1619790070000|2021-04-30 13:41:10|22498.19|22498.19|22499.07|22499.07|22499.07|22499.07|22498.09|22498.09|0
1619790080000|2021-04-30 13:41:20|22499.11|22499.11|22499.34|22499.34|22499.34|22499.34|22499|22499|0
1619790090000|2021-04-30 13:41:30|22499.3|22499.3|22499.67|22499.67|22499.67|22499.67|22499.3|22499.3|0
1619790100000|2021-04-30 13:41:40|22499.68|22499.68|22500.64|22500.64|22500.64|22500.64|22499.68|22499.68|0
1619790110000|2021-04-30 13:41:50|22500.53|22500.53|22501.72|22501.72|22501.72|22501.72|22500.47|22500.47|0
1619790120000|2021-04-30 13:42:00|22501.81|22501.81|22502.73|22502.73|22502.73|22502.73|22501.81|22501.81|0
1619790130000|2021-04-30 13:42:10|22502.63|22502.63|22503.52|22503.52|22503.52|22503.52|22502.59|22502.59|0
1619790140000|2021-04-30 13:42:20|22503.65|22503.65|22504.66|22504.66|22504.66|22504.66|22503.65|22503.65|0
1619790150000|2021-04-30 13:42:30|22504.52|22504.52|22504.58|22504.58|22504.6|22504.6|22504.33|22504.33|0
1619790160000|2021-04-30 13:42:40|22504.75|22504.75|22505|22505|22505|22505|22504.75|22504.75|0
1619790170000|2021-04-30 13:42:50|22504.94|22504.94|22505.88|22505.88|22505.88|22505.88|22504.94|22504.94|0
1619790180000|2021-04-30 13:43:00|22505.92|22505.92|22506.09|22506.09|22506.21|22506.21|22505.92|22505.92|0
1619790190000|2021-04-30 13:43:10|22506.12|22506.12|22506.26|22506.26|22506.56|22506.56|22506.12|22506.12|0
1619790200000|2021-04-30 13:43:20|22506.32|22506.32|22507.28|22507.28|22507.46|22507.46|22506.32|22506.32|0
1619790210000|2021-04-30 13:43:30|22507.21|22507.21|22507.18|22507.18|22507.52|22507.52|22507.07|22507.07|0
1619790220000|2021-04-30 13:43:40|22507.14|22507.14|22508.95|22508.95|22508.95|22508.95|22507.07|22507.07|0
1619790230000|2021-04-30 13:43:50|22508.99|22508.99|22509.36|22509.36|22509.36|22509.36|22508.85|22508.85|0
1619790240000|2021-04-30 13:44:00|22509.25|22509.25|22508.83|22508.83|22509.35|22509.35|22508.65|22508.65|0
1619790250000|2021-04-30 13:44:10|22508.89|22508.89|22509.38|22509.38|22509.52|22509.52|22508.82|22508.82|0
1619790260000|2021-04-30 13:44:20|22509.31|22509.31|22509.48|22509.48|22509.63|22509.63|22509.31|22509.31|0
1619790270000|2021-04-30 13:44:30|22509.44|22509.44|22509.61|22509.61|22509.61|22509.61|22509.17|22509.17|0
1619790280000|2021-04-30 13:44:40|22509.77|22509.77|22509.17|22509.17|22509.77|22509.77|22509.17|22509.17|0
1619790290000|2021-04-30 13:44:50|22509.09|22509.09|22510|22510|22510|22510|22509.09|22509.09|0
1619790300000|2021-04-30 13:45:00|22509.96|22509.96|22511.34|22511.34|22511.34|22511.34|22509.96|22509.96|0
1619790310000|2021-04-30 13:45:10|22511.3|22511.3|22515.37|22515.37|22515.45|22515.45|22511.29|22511.29|0
1619790320000|2021-04-30 13:45:20|22515.4|22515.4|22515.27|22515.27|22515.72|22515.72|22515.23|22515.23|0
1619790330000|2021-04-30 13:45:30|22515.23|22515.23|22515.65|22515.65|22515.65|22515.65|22515.2|22515.2|0
1619790340000|2021-04-30 13:45:40|22515.76|22515.76|22514.99|22514.99|22515.76|22515.76|22514.99|22514.99|0
1619790350000|2021-04-30 13:45:50|22514.95|22514.95|22514.57|22514.57|22514.99|22514.99|22514.32|22514.32|0
1619790360000|2021-04-30 13:46:00|22514.67|22514.67|22515.22|22515.22|22515.49|22515.49|22514.67|22514.67|0
1619790370000|2021-04-30 13:46:10|22515.27|22515.27|22515.06|22515.06|22515.54|22515.54|22515.06|22515.06|0
1619790380000|2021-04-30 13:46:20|22515.05|22515.05|22515.46|22515.46|22515.46|22515.46|22514.9|22514.9|0
1619790390000|2021-04-30 13:46:30|22515.51|22515.51|22515.53|22515.53|22515.53|22515.53|22514.89|22514.89|0
1619790400000|2021-04-30 13:46:40|22515.6|22515.6|22516.05|22516.05|22516.1|22516.1|22515.6|22515.6|0
1619790410000|2021-04-30 13:46:50|22516.35|22516.35|22516.91|22516.91|22516.99|22516.99|22516.33|22516.33|0
1619790420000|2021-04-30 13:47:00|22516.84|22516.84|22517.06|22517.06|22517.16|22517.16|22516.24|22516.24|0
1619790430000|2021-04-30 13:47:10|22517.19|22517.19|22517.21|22517.21|22517.21|22517.21|22516.32|22516.32|0
1619790440000|2021-04-30 13:47:20|22517.9|22517.9|22518.44|22518.44|22518.63|22518.63|22517.9|22517.9|0
1619790450000|2021-04-30 13:47:30|22518.4|22518.4|22518.56|22518.56|22518.72|22518.72|22518.4|22518.4|0
1619790460000|2021-04-30 13:47:40|22518.75|22518.75|22519.14|22519.14|22519.31|22519.31|22518.75|22518.75|0
1619790470000|2021-04-30 13:47:50|22519.25|22519.25|22519.75|22519.75|22519.75|22519.75|22519.25|22519.25|0
1619790480000|2021-04-30 13:48:00|22519.91|22519.91|22520.3|22520.3|22520.66|22520.66|22519.91|22519.91|0
1619790490000|2021-04-30 13:48:10|22520.38|22520.38|22520.16|22520.16|22520.51|22520.51|22519.97|22519.97|0
1619790500000|2021-04-30 13:48:20|22520.23|22520.23|22519.76|22519.76|22520.27|22520.27|22519.68|22519.68|0
1619790510000|2021-04-30 13:48:30|22519.82|22519.82|22520.27|22520.27|22520.27|22520.27|22519.75|22519.75|0
1619790520000|2021-04-30 13:48:40|22520.21|22520.21|22520.35|22520.35|22520.35|22520.35|22520.09|22520.09|0
1619790530000|2021-04-30 13:48:50|22520.41|22520.41|22520.53|22520.53|22520.61|22520.61|22520.32|22520.32|0
1619790540000|2021-04-30 13:49:00|22520.56|22520.56|22521.36|22521.36|22521.39|22521.39|22520.46|22520.46|0
1619790550000|2021-04-30 13:49:10|22521.26|22521.26|22521.72|22521.72|22521.72|22521.72|22521.22|22521.22|0
1619790560000|2021-04-30 13:49:20|22521.7|22521.7|22521.64|22521.64|22521.72|22521.72|22521.37|22521.37|0
1619790570000|2021-04-30 13:49:30|22521.71|22521.71|22520.82|22520.82|22521.83|22521.83|22520.72|22520.72|0
1619790580000|2021-04-30 13:49:40|22520.71|22520.71|22521.15|22521.15|22521.22|22521.22|22520.58|22520.58|0
1619790590000|2021-04-30 13:49:50|22521.33|22521.33|22521.59|22521.59|22521.83|22521.83|22521.22|22521.22|0
1619790600000|2021-04-30 13:50:00|22521.63|22521.63|22521.9|22521.9|22522.33|22522.33|22521.63|22521.63|0
1619790610000|2021-04-30 13:50:10|22522.01|22522.01|22521.92|22521.92|22522.25|22522.25|22521.79|22521.79|0
1619790620000|2021-04-30 13:50:20|22521.84|22521.84|22522.96|22522.96|22522.96|22522.96|22521.68|22521.68|0
1619790630000|2021-04-30 13:50:30|22523.03|22523.03|22523.03|22523.03|22523.32|22523.32|22523.03|22523.03|0
1619790640000|2021-04-30 13:50:40|22522.99|22522.99|22522.83|22522.83|22522.99|22522.99|22522.62|22522.62|0
1619790650000|2021-04-30 13:50:50|22522.77|22522.77|22524.02|22524.02|22524.12|22524.12|22522.49|22522.49|0
1619790660000|2021-04-30 13:51:00|22524.03|22524.03|22524.65|22524.65|22524.69|22524.69|22523.61|22523.61|0
1619790670000|2021-04-30 13:51:10|22524.6|22524.6|22524.35|22524.35|22524.6|22524.6|22524.26|22524.26|0
1619790680000|2021-04-30 13:51:20|22524.44|22524.44|22524.62|22524.62|22524.67|22524.67|22524.21|22524.21|0
1619790690000|2021-04-30 13:51:30|22524.34|22524.34|22524|22524|22524.37|22524.37|22523.96|22523.96|0
1619790700000|2021-04-30 13:51:40|22524.06|22524.06|22524.34|22524.34|22524.54|22524.54|22523.94|22523.94|0
1619790710000|2021-04-30 13:51:50|22524.2|22524.2|22522.65|22522.65|22524.49|22524.49|22522.65|22522.65|0
1619790720000|2021-04-30 13:52:00|22522.82|22522.82|22523.23|22523.23|22523.24|22523.24|22522.65|22522.65|0
1619790730000|2021-04-30 13:52:10|22523.31|22523.31|22524.99|22524.99|22524.99|22524.99|22523.24|22523.24|0
1619790740000|2021-04-30 13:52:20|22525.09|22525.09|22525.17|22525.17|22525.22|22525.22|22524.93|22524.93|0
1619790750000|2021-04-30 13:52:30|22524.93|22524.93|22524.52|22524.52|22525.03|22525.03|22524.52|22524.52|0
1619790760000|2021-04-30 13:52:40|22524.51|22524.51|22524.15|22524.15|22524.51|22524.51|22524.15|22524.15|0
1619790770000|2021-04-30 13:52:50|22524.26|22524.26|22524.49|22524.49|22524.6|22524.6|22524.26|22524.26|0
1619790780000|2021-04-30 13:53:00|22524.37|22524.37|22524.29|22524.29|22524.37|22524.37|22523.86|22523.86|0
1619790790000|2021-04-30 13:53:10|22524.25|22524.25|22524.23|22524.23|22524.34|22524.34|22524.06|22524.06|0
1619790800000|2021-04-30 13:53:20|22524.36|22524.36|22525.53|22525.53|22525.67|22525.67|22524.36|22524.36|0
1619790810000|2021-04-30 13:53:30|22525.46|22525.46|22526.31|22526.31|22526.34|22526.34|22525.46|22525.46|0
1619790820000|2021-04-30 13:53:40|22526.18|22526.18|22526.86|22526.86|22526.92|22526.92|22526.18|22526.18|0
1619790830000|2021-04-30 13:53:50|22527.05|22527.05|22527.12|22527.12|22527.51|22527.51|22527.05|22527.05|0
1619790840000|2021-04-30 13:54:00|22526.88|22526.88|22527.01|22527.01|22527.39|22527.39|22526.88|22526.88|0
1619790850000|2021-04-30 13:54:10|22527.05|22527.05|22528.81|22528.81|22528.81|22528.81|22527.05|22527.05|0
1619790860000|2021-04-30 13:54:20|22528.9|22528.9|22530.44|22530.44|22530.44|22530.44|22528.9|22528.9|0
1619790870000|2021-04-30 13:54:30|22530.49|22530.49|22530.5|22530.5|22530.89|22530.89|22530.49|22530.49|0
1619790880000|2021-04-30 13:54:40|22530.48|22530.48|22529.95|22529.95|22530.56|22530.56|22529.92|22529.92|0
1619790890000|2021-04-30 13:54:50|22530.02|22530.02|22531.18|22531.18|22531.18|22531.18|22529.38|22529.38|0
1619790900000|2021-04-30 13:55:00|22531.23|22531.23|22533.85|22533.85|22533.85|22533.85|22531.23|22531.23|0
1619790910000|2021-04-30 13:55:10|22533.81|22533.81|22534.07|22534.07|22534.1|22534.1|22533.64|22533.64|0
1619790920000|2021-04-30 13:55:20|22533.93|22533.93|22532.56|22532.56|22533.93|22533.93|22532.56|22532.56|0
1619790930000|2021-04-30 13:55:30|22532.54|22532.54|22533.48|22533.48|22533.6|22533.6|22532.54|22532.54|0
1619790940000|2021-04-30 13:55:40|22533.53|22533.53|22533.57|22533.57|22533.57|22533.57|22533.38|22533.38|0
1619790950000|2021-04-30 13:55:50|22533.53|22533.53|22533.36|22533.36|22533.72|22533.72|22533.35|22533.35|0
1619790960000|2021-04-30 13:56:00|22533.28|22533.28|22533.17|22533.17|22533.83|22533.83|22533.17|22533.17|0
1619790970000|2021-04-30 13:56:10|22533.29|22533.29|22533.15|22533.15|22533.38|22533.38|22533.06|22533.06|0
1619790980000|2021-04-30 13:56:20|22533.08|22533.08|22532.72|22532.72|22533.13|22533.13|22532.58|22532.58|0
1619790990000|2021-04-30 13:56:30|22532.85|22532.85|22532.92|22532.92|22532.92|22532.92|22532.59|22532.59|0
1619791000000|2021-04-30 13:56:40|22532.93|22532.93|22532.68|22532.68|22533.3|22533.3|22532.68|22532.68|0
1619791010000|2021-04-30 13:56:50|22532.72|22532.72|22532.06|22532.06|22532.76|22532.76|22532.06|22532.06|0
1619791020000|2021-04-30 13:57:00|22532.14|22532.14|22532.08|22532.08|22532.19|22532.19|22531.81|22531.81|0
1619791030000|2021-04-30 13:57:10|22531.9|22531.9|22531.73|22531.73|22531.99|22531.99|22531.52|22531.52|0
1619791040000|2021-04-30 13:57:20|22531.97|22531.97|22531.79|22531.79|22532.28|22532.28|22531.72|22531.72|0
1619791050000|2021-04-30 13:57:30|22531.87|22531.87|22532.02|22532.02|22532.29|22532.29|22531.67|22531.67|0
1619791060000|2021-04-30 13:57:40|22532.24|22532.24|22532.39|22532.39|22532.43|22532.43|22531.97|22531.97|0
1619791070000|2021-04-30 13:57:50|22532.46|22532.46|22532.61|22532.61|22532.71|22532.71|22532.36|22532.36|0
1619791080000|2021-04-30 13:58:00|22532.64|22532.64|22532.69|22532.69|22532.81|22532.81|22532.64|22532.64|0
1619791090000|2021-04-30 13:58:10|22532.59|22532.59|22532.72|22532.72|22532.96|22532.96|22532.52|22532.52|0
1619791100000|2021-04-30 13:58:20|22532.5|22532.5|22532.42|22532.42|22532.51|22532.51|22532.26|22532.26|0
1619791110000|2021-04-30 13:58:30|22532.46|22532.46|22532.35|22532.35|22532.46|22532.46|22532.22|22532.22|0
1619791120000|2021-04-30 13:58:40|22532.33|22532.33|22532.56|22532.56|22532.78|22532.78|22532.18|22532.18|0
1619791130000|2021-04-30 13:58:50|22532.52|22532.52|22532.49|22532.49|22532.54|22532.54|22532.28|22532.28|0
1619791140000|2021-04-30 13:59:00|22532.24|22532.24|22531.59|22531.59|22532.28|22532.28|22531.5|22531.5|0
1619791150000|2021-04-30 13:59:10|22531.76|22531.76|22530.81|22530.81|22531.92|22531.92|22530.81|22530.81|0
1619791160000|2021-04-30 13:59:20|22530.72|22530.72|22529.82|22529.82|22530.9|22530.9|22529.82|22529.82|0
1619791170000|2021-04-30 13:59:30|22529.75|22529.75|22529.65|22529.65|22529.8|22529.8|22529.51|22529.51|0
1619791180000|2021-04-30 13:59:40|22529.69|22529.69|22530.14|22530.14|22530.3|22530.3|22529.69|22529.69|0
1619791190000|2021-04-30 13:59:50|22530.2|22530.2|22530.76|22530.76|22530.76|22530.76|22530.16|22530.16|0
1619791200000|2021-04-30 14:00:00|22530.6|22530.6|22530.21|22530.21|22530.71|22530.71|22530.21|22530.21|0
1619791210000|2021-04-30 14:00:10|22530.14|22530.14|22531.86|22531.86|22531.94|22531.94|22530.14|22530.14|0
1619791220000|2021-04-30 14:00:20|22531.98|22531.98|22532.58|22532.58|22532.58|22532.58|22531.98|22531.98|0
1619791230000|2021-04-30 14:00:30|22532.6|22532.6|22532.37|22532.37|22532.68|22532.68|22532.28|22532.28|0
1619791240000|2021-04-30 14:00:40|22532.41|22532.41|22530.83|22530.83|22532.49|22532.49|22530.83|22530.83|0
1619791250000|2021-04-30 14:00:50|22530.76|22530.76|22529.54|22529.54|22530.84|22530.84|22529.54|22529.54|0
1619791260000|2021-04-30 14:01:00|22529.64|22529.64|22529.92|22529.92|22529.92|22529.92|22529.14|22529.14|0
1619791270000|2021-04-30 14:01:10|22529.88|22529.88|22530.35|22530.35|22530.35|22530.35|22529.88|22529.88|0
1619791280000|2021-04-30 14:01:20|22530.29|22530.29|22530.16|22530.16|22530.39|22530.39|22530.07|22530.07|0
1619791290000|2021-04-30 14:01:30|22530.38|22530.38|22530.81|22530.81|22530.81|22530.81|22530.38|22530.38|0
1619791300000|2021-04-30 14:01:40|22530.74|22530.74|22530.44|22530.44|22530.85|22530.85|22530.33|22530.33|0
1619791310000|2021-04-30 14:01:50|22530.62|22530.62|22530.44|22530.44|22530.82|22530.82|22530.27|22530.27|0
1619791320000|2021-04-30 14:02:00|22530.34|22530.34|22528.81|22528.81|22530.34|22530.34|22528.81|22528.81|0
1619791330000|2021-04-30 14:02:10|22528.88|22528.88|22528.51|22528.51|22529.13|22529.13|22528.41|22528.41|0
1619791340000|2021-04-30 14:02:20|22528.38|22528.38|22528.24|22528.24|22528.38|22528.38|22527.84|22527.84|0
1619791350000|2021-04-30 14:02:30|22528.31|22528.31|22528.31|22528.31|22528.33|22528.33|22528|22528|0
1619791360000|2021-04-30 14:02:40|22528.26|22528.26|22528.61|22528.61|22528.69|22528.69|22528.26|22528.26|0
1619791370000|2021-04-30 14:02:50|22528.54|22528.54|22529.61|22529.61|22529.61|22529.61|22528.54|22528.54|0
1619791380000|2021-04-30 14:03:00|22529.67|22529.67|22529.9|22529.9|22530|22530|22529.62|22529.62|0
1619791390000|2021-04-30 14:03:10|22529.79|22529.79|22530.02|22530.02|22530.19|22530.19|22529.5|22529.5|0
1619791400000|2021-04-30 14:03:20|22529.99|22529.99|22530.3|22530.3|22530.45|22530.45|22529.77|22529.77|0
1619791410000|2021-04-30 14:03:30|22530.21|22530.21|22529.57|22529.57|22530.21|22530.21|22529.42|22529.42|0
1619791420000|2021-04-30 14:03:40|22529.62|22529.62|22529.7|22529.7|22529.7|22529.7|22529.22|22529.22|0
1619791430000|2021-04-30 14:03:50|22529.65|22529.65|22530.79|22530.79|22530.79|22530.79|22529.65|22529.65|0
1619791440000|2021-04-30 14:04:00|22530.83|22530.83|22531.57|22531.57|22531.73|22531.73|22530.61|22530.61|0
1619791450000|2021-04-30 14:04:10|22531.7|22531.7|22534.1|22534.1|22534.16|22534.16|22531.7|22531.7|0
1619791460000|2021-04-30 14:04:20|22533.98|22533.98|22533.98|22533.98|22534.56|22534.56|22533.98|22533.98|0
1619791470000|2021-04-30 14:04:30|22533.94|22533.94|22533.78|22533.78|22533.98|22533.98|22533.67|22533.67|0
1619791480000|2021-04-30 14:04:40|22533.95|22533.95|22533.7|22533.7|22534.03|22534.03|22533.7|22533.7|0
1619791490000|2021-04-30 14:04:50|22533.62|22533.62|22533.71|22533.71|22533.75|22533.75|22533.59|22533.59|0
1619791500000|2021-04-30 14:05:00|22533.43|22533.43|22534.1|22534.1|22534.18|22534.18|22533.37|22533.37|0
1619791510000|2021-04-30 14:05:10|22534.06|22534.06|22534.74|22534.74|22534.88|22534.88|22534.01|22534.01|0
1619791520000|2021-04-30 14:05:20|22534.72|22534.72|22535.1|22535.1|22535.1|22535.1|22534.72|22534.72|0
1619791530000|2021-04-30 14:05:30|22535.2|22535.2|22535.17|22535.17|22535.56|22535.56|22535.17|22535.17|0
1619791540000|2021-04-30 14:05:40|22535.1|22535.1|22534.25|22534.25|22535.1|22535.1|22534.25|22534.25|0
1619791550000|2021-04-30 14:05:50|22534.3|22534.3|22534.28|22534.28|22534.3|22534.3|22533.91|22533.91|0
1619791560000|2021-04-30 14:06:00|22534.42|22534.42|22535.55|22535.55|22535.55|22535.55|22534.4|22534.4|0
1619791570000|2021-04-30 14:06:10|22535.48|22535.48|22535.95|22535.95|22536.36|22536.36|22535.48|22535.48|0
1619791580000|2021-04-30 14:06:20|22535.99|22535.99|22531.28|22531.28|22536.14|22536.14|22531.28|22531.28|0
1619791590000|2021-04-30 14:06:30|22531.1|22531.1|22531.03|22531.03|22531.26|22531.26|22530.99|22530.99|0
1619791600000|2021-04-30 14:06:40|22530.99|22530.99|22530.83|22530.83|22531.22|22531.22|22530.83|22530.83|0
1619791610000|2021-04-30 14:06:50|22530.86|22530.86|22529.33|22529.33|22530.86|22530.86|22529.33|22529.33|0
1619791620000|2021-04-30 14:07:00|22529.46|22529.46|22529.52|22529.52|22529.83|22529.83|22529.4|22529.4|0
1619791630000|2021-04-30 14:07:10|22529.55|22529.55|22528.83|22528.83|22529.55|22529.55|22528.75|22528.75|0
1619791640000|2021-04-30 14:07:20|22528.8|22528.8|22528.7|22528.7|22528.88|22528.88|22528.63|22528.63|0
1619791650000|2021-04-30 14:07:30|22528.76|22528.76|22528.08|22528.08|22528.76|22528.76|22528.08|22528.08|0
1619791660000|2021-04-30 14:07:40|22528.05|22528.05|22527.92|22527.92|22528.05|22528.05|22527.85|22527.85|0
1619791670000|2021-04-30 14:07:50|22527.87|22527.87|22527.34|22527.34|22527.87|22527.87|22527.34|22527.34|0
1619791680000|2021-04-30 14:08:00|22527.27|22527.27|22524.55|22524.55|22527.27|22527.27|22524.29|22524.29|0
1619791690000|2021-04-30 14:08:10|22524.45|22524.45|22523.79|22523.79|22524.45|22524.45|22523.79|22523.79|0
1619791700000|2021-04-30 14:08:20|22523.71|22523.71|22522.82|22522.82|22523.74|22523.74|22522.81|22522.81|0
1619791710000|2021-04-30 14:08:30|22522.89|22522.89|22522.41|22522.41|22522.89|22522.89|22522.26|22522.26|0
1619791720000|2021-04-30 14:08:40|22522.39|22522.39|22521.99|22521.99|22522.93|22522.93|22521.99|22521.99|0
1619791730000|2021-04-30 14:08:50|22521.91|22521.91|22520.43|22520.43|22521.95|22521.95|22520.36|22520.36|0
1619791740000|2021-04-30 14:09:00|22520.37|22520.37|22519.04|22519.04|22520.37|22520.37|22519|22519|0
1619791750000|2021-04-30 14:09:10|22519.07|22519.07|22518.6|22518.6|22519.07|22519.07|22518.6|22518.6|0
1619791760000|2021-04-30 14:09:20|22518.7|22518.7|22519.49|22519.49|22519.61|22519.61|22518.7|22518.7|0
1619791770000|2021-04-30 14:09:30|22519.52|22519.52|22519.26|22519.26|22519.77|22519.77|22519.26|22519.26|0
1619791780000|2021-04-30 14:09:40|22519.17|22519.17|22519.48|22519.48|22519.48|22519.48|22519.17|22519.17|0
1619791790000|2021-04-30 14:09:50|22519.57|22519.57|22519.07|22519.07|22519.57|22519.57|22518.89|22518.89|0
1619791800000|2021-04-30 14:10:00|22518.99|22518.99|22517.24|22517.24|22518.99|22518.99|22517.22|22517.22|0
1619791810000|2021-04-30 14:10:10|22517.28|22517.28|22516.72|22516.72|22517.28|22517.28|22516.58|22516.58|0
1619791820000|2021-04-30 14:10:20|22516.37|22516.37|22515.84|22515.84|22516.37|22516.37|22515.84|22515.84|0
1619791830000|2021-04-30 14:10:30|22515.79|22515.79|22515.41|22515.41|22515.84|22515.84|22515.4|22515.4|0
1619791840000|2021-04-30 14:10:40|22515.4|22515.4|22515.47|22515.47|22515.54|22515.54|22515.33|22515.33|0
1619791850000|2021-04-30 14:10:50|22515.55|22515.55|22515.53|22515.53|22515.63|22515.63|22515.45|22515.45|0
1619791860000|2021-04-30 14:11:00|22515.59|22515.59|22514.68|22514.68|22515.66|22515.66|22514.68|22514.68|0
1619791870000|2021-04-30 14:11:10|22514.65|22514.65|22514.65|22514.65|22514.72|22514.72|22514.43|22514.43|0
1619791880000|2021-04-30 14:11:20|22514.69|22514.69|22513.88|22513.88|22514.69|22514.69|22513.88|22513.88|0
1619791890000|2021-04-30 14:11:30|22513.67|22513.67|22513.19|22513.19|22513.77|22513.77|22513.19|22513.19|0
1619791900000|2021-04-30 14:11:40|22513.05|22513.05|22513.22|22513.22|22513.33|22513.33|22513.05|22513.05|0
1619791910000|2021-04-30 14:11:50|22513.21|22513.21|22511.46|22511.46|22513.34|22513.34|22511.38|22511.38|0
1619791920000|2021-04-30 14:12:00|22511.54|22511.54|22510.28|22510.28|22511.54|22511.54|22510.27|22510.27|0
1619791930000|2021-04-30 14:12:10|22510.25|22510.25|22509.75|22509.75|22510.25|22510.25|22509.62|22509.62|0
1619791940000|2021-04-30 14:12:20|22509.67|22509.67|22505.88|22505.88|22509.89|22509.89|22505.88|22505.88|0
1619791950000|2021-04-30 14:12:30|22505.75|22505.75|22503.83|22503.83|22505.82|22505.82|22503.83|22503.83|0
1619791960000|2021-04-30 14:12:40|22503.67|22503.67|22502.16|22502.16|22503.67|22503.67|22502.16|22502.16|0
1619791970000|2021-04-30 14:12:50|22502.11|22502.11|22500.8|22500.8|22502.11|22502.11|22500.8|22500.8|0
1619791980000|2021-04-30 14:13:00|22500.77|22500.77|22495.41|22495.41|22500.77|22500.77|22495.41|22495.41|0
1619791990000|2021-04-30 14:13:10|22495.35|22495.35|22492.56|22492.56|22495.35|22495.35|22492.53|22492.53|0
1619792000000|2021-04-30 14:13:20|22492.35|22492.35|22491.7|22491.7|22492.39|22492.39|22491.62|22491.62|0
1619792010000|2021-04-30 14:13:30|22491.55|22491.55|22491.03|22491.03|22491.55|22491.55|22491|22491|0
1619792020000|2021-04-30 14:13:40|22491.15|22491.15|22491.14|22491.14|22491.18|22491.18|22490.92|22490.92|0
1619792030000|2021-04-30 14:13:50|22491.05|22491.05|22490.48|22490.48|22491.07|22491.07|22490.48|22490.48|0
1619792040000|2021-04-30 14:14:00|22490.39|22490.39|22489.94|22489.94|22490.44|22490.44|22489.93|22489.93|0
1619792050000|2021-04-30 14:14:10|22489.84|22489.84|22489.87|22489.87|22489.94|22489.94|22489.42|22489.42|0
1619792060000|2021-04-30 14:14:20|22489.91|22489.91|22489.63|22489.63|22489.91|22489.91|22489.55|22489.55|0
1619792070000|2021-04-30 14:14:30|22489.71|22489.71|22489.05|22489.05|22489.71|22489.71|22489.05|22489.05|0
1619792080000|2021-04-30 14:14:40|22489.02|22489.02|22489.15|22489.15|22489.39|22489.39|22488.94|22488.94|0
1619792090000|2021-04-30 14:14:50|22489.11|22489.11|22488.52|22488.52|22489.11|22489.11|22488.49|22488.49|0
1619792100000|2021-04-30 14:15:00|22488.55|22488.55|22489.15|22489.15|22489.24|22489.24|22488.51|22488.51|0
1619792110000|2021-04-30 14:15:10|22489.44|22489.44|22489.91|22489.91|22489.91|22489.91|22489.43|22489.43|0
1619792120000|2021-04-30 14:15:20|22489.8|22489.8|22489.84|22489.84|22490.05|22490.05|22489.69|22489.69|0
1619792130000|2021-04-30 14:15:30|22489.96|22489.96|22490.77|22490.77|22490.77|22490.77|22489.96|22489.96|0
1619792140000|2021-04-30 14:15:40|22490.83|22490.83|22490.85|22490.85|22491.1|22491.1|22490.83|22490.83|0
1619792150000|2021-04-30 14:15:50|22490.65|22490.65|22490.39|22490.39|22490.65|22490.65|22490.36|22490.36|0
1619792160000|2021-04-30 14:16:00|22490.32|22490.32|22490.58|22490.58|22490.74|22490.74|22490.32|22490.32|0
1619792170000|2021-04-30 14:16:10|22490.61|22490.61|22490.67|22490.67|22490.9|22490.9|22490.52|22490.52|0
1619792180000|2021-04-30 14:16:20|22490.61|22490.61|22490.28|22490.28|22490.75|22490.75|22490.2|22490.2|0
1619792190000|2021-04-30 14:16:30|22490.46|22490.46|22490.29|22490.29|22490.57|22490.57|22490.29|22490.29|0
1619792200000|2021-04-30 14:16:40|22490.2|22490.2|22489.94|22489.94|22490.28|22490.28|22489.94|22489.94|0
1619792210000|2021-04-30 14:16:50|22490.05|22490.05|22490.07|22490.07|22490.33|22490.33|22489.91|22489.91|0
1619792220000|2021-04-30 14:17:00|22489.94|22489.94|22489.74|22489.74|22490.01|22490.01|22489.74|22489.74|0
1619792230000|2021-04-30 14:17:10|22489.69|22489.69|22490.22|22490.22|22490.31|22490.31|22489.68|22489.68|0
1619792240000|2021-04-30 14:17:20|22490.08|22490.08|22490.17|22490.17|22490.22|22490.22|22489.84|22489.84|0
1619792250000|2021-04-30 14:17:30|22490.19|22490.19|22489.62|22489.62|22490.24|22490.24|22489.51|22489.51|0
1619792260000|2021-04-30 14:17:40|22489.59|22489.59|22488.9|22488.9|22489.59|22489.59|22488.9|22488.9|0
1619792270000|2021-04-30 14:17:50|22488.84|22488.84|22489.46|22489.46|22489.46|22489.46|22488.63|22488.63|0
1619792280000|2021-04-30 14:18:00|22489.51|22489.51|22490.57|22490.57|22490.57|22490.57|22489.51|22489.51|0
1619792290000|2021-04-30 14:18:10|22490.65|22490.65|22492.27|22492.27|22492.27|22492.27|22490.64|22490.64|0
1619792300000|2021-04-30 14:18:20|22492.23|22492.23|22492.74|22492.74|22492.74|22492.74|22492.1|22492.1|0
1619792310000|2021-04-30 14:18:30|22492.76|22492.76|22493.51|22493.51|22493.51|22493.51|22492.7|22492.7|0
1619792320000|2021-04-30 14:18:40|22493.55|22493.55|22493.68|22493.68|22493.8|22493.8|22493.55|22493.55|0
1619792330000|2021-04-30 14:18:50|22493.65|22493.65|22493.55|22493.55|22493.71|22493.71|22493.52|22493.52|0
1619792340000|2021-04-30 14:19:00|22493.48|22493.48|22493.16|22493.16|22493.77|22493.77|22493.16|22493.16|0
1619792350000|2021-04-30 14:19:10|22492.96|22492.96|22492.46|22492.46|22492.96|22492.96|22492.24|22492.24|0
1619792360000|2021-04-30 14:19:20|22492.51|22492.51|22492.27|22492.27|22492.51|22492.51|22492.19|22492.19|0
1619792370000|2021-04-30 14:19:30|22492.33|22492.33|22492.54|22492.54|22492.72|22492.72|22492.33|22492.33|0
1619792380000|2021-04-30 14:19:40|22492.59|22492.59|22492.7|22492.7|22492.8|22492.8|22492.46|22492.46|0
1619792390000|2021-04-30 14:19:50|22492.79|22492.79|22492.7|22492.7|22492.79|22492.79|22492.48|22492.48|0
1619792400000|2021-04-30 14:20:00|22492.67|22492.67|22493.16|22493.16|22493.16|22493.16|22492.53|22492.53|0
1619792410000|2021-04-30 14:20:10|22493.26|22493.26|22494.41|22494.41|22494.41|22494.41|22493.23|22493.23|0
1619792420000|2021-04-30 14:20:20|22494.4|22494.4|22494.21|22494.21|22494.66|22494.66|22494.21|22494.21|0
1619792430000|2021-04-30 14:20:30|22494.04|22494.04|22493.56|22493.56|22494.04|22494.04|22493.48|22493.48|0
1619792440000|2021-04-30 14:20:40|22493.53|22493.53|22493.08|22493.08|22493.53|22493.53|22493.08|22493.08|0
1619792450000|2021-04-30 14:20:50|22493.04|22493.04|22492.63|22492.63|22493.04|22493.04|22492.63|22492.63|0
1619792460000|2021-04-30 14:21:00|22492.7|22492.7|22492.76|22492.76|22492.93|22492.93|22492.63|22492.63|0
1619792470000|2021-04-30 14:21:10|22492.67|22492.67|22492.93|22492.93|22493.02|22493.02|22492.59|22492.59|0
1619792480000|2021-04-30 14:21:20|22492.8|22492.8|22493.03|22493.03|22493.03|22493.03|22492.77|22492.77|0
1619792490000|2021-04-30 14:21:30|22492.91|22492.91|22492.77|22492.77|22492.91|22492.91|22492.6|22492.6|0
1619792500000|2021-04-30 14:21:40|22492.67|22492.67|22492.43|22492.43|22492.72|22492.72|22492.38|22492.38|0
1619792510000|2021-04-30 14:21:50|22492.44|22492.44|22492.23|22492.23|22492.44|22492.44|22492.23|22492.23|0
1619792520000|2021-04-30 14:22:00|22492.14|22492.14|22491.89|22491.89|22492.3|22492.3|22491.78|22491.78|0
1619792530000|2021-04-30 14:22:10|22491.82|22491.82|22491.09|22491.09|22491.82|22491.82|22491.09|22491.09|0
1619792540000|2021-04-30 14:22:20|22491.06|22491.06|22491.15|22491.15|22491.15|22491.15|22490.79|22490.79|0
1619792550000|2021-04-30 14:22:30|22491.18|22491.18|22490.77|22490.77|22491.27|22491.27|22490.76|22490.76|0
1619792560000|2021-04-30 14:22:40|22490.72|22490.72|22490.24|22490.24|22490.72|22490.72|22490.24|22490.24|0
1619792570000|2021-04-30 14:22:50|22490.18|22490.18|22490.16|22490.16|22490.34|22490.34|22490.08|22490.08|0
1619792580000|2021-04-30 14:23:00|22490.08|22490.08|22489.67|22489.67|22490.08|22490.08|22489.67|22489.67|0
1619792590000|2021-04-30 14:23:10|22489.63|22489.63|22489.93|22489.93|22490.1|22490.1|22489.63|22489.63|0
1619792600000|2021-04-30 14:23:20|22489.88|22489.88|22489.62|22489.62|22490.1|22490.1|22489.57|22489.57|0
1619792610000|2021-04-30 14:23:30|22489.66|22489.66|22489.44|22489.44|22489.66|22489.66|22489.35|22489.35|0
1619792620000|2021-04-30 14:23:40|22489.54|22489.54|22489.52|22489.52|22489.56|22489.56|22489.19|22489.19|0
1619792630000|2021-04-30 14:23:50|22489.48|22489.48|22489.52|22489.52|22489.61|22489.61|22489.42|22489.42|0
1619792640000|2021-04-30 14:24:00|22489.59|22489.59|22488.88|22488.88|22489.59|22489.59|22488.82|22488.82|0
1619792650000|2021-04-30 14:24:10|22488.89|22488.89|22488.6|22488.6|22488.93|22488.93|22488.55|22488.55|0
1619792660000|2021-04-30 14:24:20|22488.64|22488.64|22487.8|22487.8|22488.71|22488.71|22487.8|22487.8|0
1619792670000|2021-04-30 14:24:30|22487.73|22487.73|22487.94|22487.94|22487.94|22487.94|22487.62|22487.62|0
1619792680000|2021-04-30 14:24:40|22487.88|22487.88|22487.71|22487.71|22487.93|22487.93|22487.66|22487.66|0
1619792690000|2021-04-30 14:24:50|22487.68|22487.68|22486.98|22486.98|22487.74|22487.74|22486.98|22486.98|0
1619792700000|2021-04-30 14:25:00|22486.89|22486.89|22486.06|22486.06|22487.09|22487.09|22486.06|22486.06|0
1619792710000|2021-04-30 14:25:10|22486.08|22486.08|22484.47|22484.47|22486.08|22486.08|22484.36|22484.36|0
1619792720000|2021-04-30 14:25:20|22484.18|22484.18|22482.73|22482.73|22484.18|22484.18|22482.73|22482.73|0
1619792730000|2021-04-30 14:25:30|22482.84|22482.84|22483.07|22483.07|22483.07|22483.07|22482.65|22482.65|0
1619792740000|2021-04-30 14:25:40|22483.06|22483.06|22483.69|22483.69|22483.9|22483.9|22482.97|22482.97|0
1619792750000|2021-04-30 14:25:50|22483.74|22483.74|22484.03|22484.03|22484.1|22484.1|22483.72|22483.72|0
1619792760000|2021-04-30 14:26:00|22484.08|22484.08|22485.13|22485.13|22485.13|22485.13|22484.08|22484.08|0
1619792770000|2021-04-30 14:26:10|22485.21|22485.21|22487.35|22487.35|22487.35|22487.35|22485.21|22485.21|0
1619792780000|2021-04-30 14:26:20|22487.71|22487.71|22489.01|22489.01|22489.27|22489.27|22487.71|22487.71|0
1619792790000|2021-04-30 14:26:30|22488.97|22488.97|22489.29|22489.29|22489.29|22489.29|22488.71|22488.71|0
1619792800000|2021-04-30 14:26:40|22489.28|22489.28|22489.82|22489.82|22489.82|22489.82|22489.19|22489.19|0
1619792810000|2021-04-30 14:26:50|22489.79|22489.79|22489.75|22489.75|22489.79|22489.79|22489.66|22489.66|0
1619792820000|2021-04-30 14:27:00|22489.71|22489.71|22489.84|22489.84|22490.16|22490.16|22489.71|22489.71|0
1619792830000|2021-04-30 14:27:10|22489.7|22489.7|22489.69|22489.69|22489.85|22489.85|22489.68|22489.68|0
1619792840000|2021-04-30 14:27:20|22489.65|22489.65|22490.31|22490.31|22490.31|22490.31|22489.62|22489.62|0
1619792850000|2021-04-30 14:27:30|22490.25|22490.25|22490.23|22490.23|22490.33|22490.33|22490.1|22490.1|0
1619792860000|2021-04-30 14:27:40|22490.2|22490.2|22490.62|22490.62|22490.62|22490.62|22490.2|22490.2|0
1619792870000|2021-04-30 14:27:50|22490.66|22490.66|22492.06|22492.06|22492.17|22492.17|22490.66|22490.66|0
1619792880000|2021-04-30 14:28:00|22492.39|22492.39|22493.4|22493.4|22493.57|22493.57|22492.39|22492.39|0
1619792890000|2021-04-30 14:28:10|22493.53|22493.53|22494.42|22494.42|22494.42|22494.42|22493.51|22493.51|0
1619792900000|2021-04-30 14:28:20|22494.45|22494.45|22495.27|22495.27|22495.27|22495.27|22494.4|22494.4|0
1619792910000|2021-04-30 14:28:30|22495.36|22495.36|22496.45|22496.45|22496.45|22496.45|22495.32|22495.32|0
1619792920000|2021-04-30 14:28:40|22496.51|22496.51|22498.32|22498.32|22498.48|22498.48|22496.51|22496.51|0
1619792930000|2021-04-30 14:28:50|22498.26|22498.26|22498.45|22498.45|22498.49|22498.49|22498.26|22498.26|0
1619792940000|2021-04-30 14:29:00|22498.35|22498.35|22500.79|22500.79|22500.79|22500.79|22498.35|22498.35|0
1619792950000|2021-04-30 14:29:10|22500.67|22500.67|22500.98|22500.98|22501.17|22501.17|22500.67|22500.67|0
1619792960000|2021-04-30 14:29:20|22501.01|22501.01|22501.05|22501.05|22501.2|22501.2|22501|22501|0
1619792970000|2021-04-30 14:29:30|22501.1|22501.1|22501.23|22501.23|22501.3|22501.3|22500.98|22500.98|0
1619792980000|2021-04-30 14:29:40|22501.19|22501.19|22501.4|22501.4|22501.53|22501.53|22501.02|22501.02|0
1619792990000|2021-04-30 14:29:50|22501.47|22501.47|22501.99|22501.99|22502.16|22502.16|22501.47|22501.47|0
1619793000000|2021-04-30 14:30:00|22501.64|22501.64|22501.46|22501.46|22501.65|22501.65|22501.42|22501.42|0
1619793010000|2021-04-30 14:30:10|22501.54|22501.54|22500.4|22500.4|22501.64|22501.64|22500.4|22500.4|0
1619793020000|2021-04-30 14:30:20|22500.56|22500.56|22500.88|22500.88|22500.88|22500.88|22500.53|22500.53|0
1619793030000|2021-04-30 14:30:30|22500.97|22500.97|22500.44|22500.44|22500.97|22500.97|22500.39|22500.39|0
1619793040000|2021-04-30 14:30:40|22500.3|22500.3|22500.58|22500.58|22500.58|22500.58|22500.3|22500.3|0
1619793050000|2021-04-30 14:30:50|22500.82|22500.82|22501.67|22501.67|22501.75|22501.75|22500.82|22500.82|0
1619793060000|2021-04-30 14:31:00|22501.74|22501.74|22501.75|22501.75|22501.82|22501.82|22501.5|22501.5|0
1619793070000|2021-04-30 14:31:10|22501.69|22501.69|22502.21|22502.21|22502.41|22502.41|22501.69|22501.69|0
1619793080000|2021-04-30 14:31:20|22502.12|22502.12|22502.62|22502.62|22502.65|22502.65|22502.12|22502.12|0
1619793090000|2021-04-30 14:31:30|22502.56|22502.56|22502.84|22502.84|22502.84|22502.84|22502.56|22502.56|0
1619793100000|2021-04-30 14:31:40|22502.9|22502.9|22504.58|22504.58|22504.58|22504.58|22502.9|22502.9|0
1619793110000|2021-04-30 14:31:50|22504.53|22504.53|22504.61|22504.61|22504.67|22504.67|22504.53|22504.53|0
1619793120000|2021-04-30 14:32:00|22504.66|22504.66|22504.49|22504.49|22504.82|22504.82|22504.49|22504.49|0
1619793130000|2021-04-30 14:32:10|22504.32|22504.32|22505.27|22505.27|22505.27|22505.27|22504.32|22504.32|0
1619793140000|2021-04-30 14:32:20|22505.12|22505.12|22504.94|22504.94|22505.12|22505.12|22504.94|22504.94|0
1619793150000|2021-04-30 14:32:30|22504.8|22504.8|22504.28|22504.28|22504.8|22504.8|22504.23|22504.23|0
1619793160000|2021-04-30 14:32:40|22504.33|22504.33|22503.87|22503.87|22504.39|22504.39|22503.87|22503.87|0
1619793170000|2021-04-30 14:32:50|22503.92|22503.92|22503.42|22503.42|22503.94|22503.94|22503.42|22503.42|0
1619793180000|2021-04-30 14:33:00|22503.39|22503.39|22503.46|22503.46|22503.66|22503.66|22503.32|22503.32|0
1619793190000|2021-04-30 14:33:10|22503.55|22503.55|22503.63|22503.63|22503.8|22503.8|22503.5|22503.5|0
1619793200000|2021-04-30 14:33:20|22503.57|22503.57|22503.76|22503.76|22503.93|22503.93|22503.57|22503.57|0
1619793210000|2021-04-30 14:33:30|22503.82|22503.82|22503.41|22503.41|22503.82|22503.82|22503.41|22503.41|0
1619793220000|2021-04-30 14:33:40|22503.32|22503.32|22503.04|22503.04|22503.32|22503.32|22502.97|22502.97|0
1619793230000|2021-04-30 14:33:50|22502.99|22502.99|22502.85|22502.85|22503.03|22503.03|22502.77|22502.77|0
1619793240000|2021-04-30 14:34:00|22502.82|22502.82|22502.34|22502.34|22502.82|22502.82|22502.34|22502.34|0
1619793250000|2021-04-30 14:34:10|22502.23|22502.23|22500.51|22500.51|22502.23|22502.23|22500.01|22500.01|0
1619793260000|2021-04-30 14:34:20|22500.43|22500.43|22500.45|22500.45|22500.64|22500.64|22500.41|22500.41|0
1619793270000|2021-04-30 14:34:30|22500.49|22500.49|22500.1|22500.1|22500.49|22500.49|22500.1|22500.1|0
1619793280000|2021-04-30 14:34:40|22500.14|22500.14|22499.76|22499.76|22500.35|22500.35|22499.76|22499.76|0
1619793290000|2021-04-30 14:34:50|22499.65|22499.65|22499.32|22499.32|22499.65|22499.65|22498.84|22498.84|0
1619793300000|2021-04-30 14:35:00|22499.49|22499.49|22499.43|22499.43|22499.63|22499.63|22499.43|22499.43|0
1619793310000|2021-04-30 14:35:10|22499.38|22499.38|22499.17|22499.17|22499.56|22499.56|22499.17|22499.17|0
1619793320000|2021-04-30 14:35:20|22499.19|22499.19|22498.65|22498.65|22499.34|22499.34|22498.65|22498.65|0
1619793330000|2021-04-30 14:35:30|22498.67|22498.67|22498.87|22498.87|22498.87|22498.87|22498.54|22498.54|0
1619793340000|2021-04-30 14:35:40|22498.84|22498.84|22499.38|22499.38|22499.5|22499.5|22498.68|22498.68|0
1619793350000|2021-04-30 14:35:50|22499.41|22499.41|22499.09|22499.09|22499.46|22499.46|22499|22499|0
1619793360000|2021-04-30 14:36:00|22499.13|22499.13|22500.25|22500.25|22500.25|22500.25|22499.13|22499.13|0
1619793370000|2021-04-30 14:36:10|22500.37|22500.37|22500.63|22500.63|22500.75|22500.75|22500.37|22500.37|0
1619793380000|2021-04-30 14:36:20|22500.75|22500.75|22499.94|22499.94|22500.75|22500.75|22499.77|22499.77|0
1619793390000|2021-04-30 14:36:30|22499.87|22499.87|22499.8|22499.8|22499.97|22499.97|22499.69|22499.69|0
1619793400000|2021-04-30 14:36:40|22499.85|22499.85|22499.66|22499.66|22500.14|22500.14|22499.66|22499.66|0
1619793410000|2021-04-30 14:36:50|22499.73|22499.73|22501.87|22501.87|22501.95|22501.95|22499.45|22499.45|0
1619793420000|2021-04-30 14:37:00|22501.85|22501.85|22501.68|22501.68|22501.98|22501.98|22501.38|22501.38|0
1619793430000|2021-04-30 14:37:10|22501.6|22501.6|22501.75|22501.75|22501.92|22501.92|22501.49|22501.49|0
1619793440000|2021-04-30 14:37:20|22501.67|22501.67|22501.03|22501.03|22501.67|22501.67|22500.95|22500.95|0
1619793450000|2021-04-30 14:37:30|22501.11|22501.11|22499.75|22499.75|22501.2|22501.2|22499.75|22499.75|0
1619793460000|2021-04-30 14:37:40|22499.69|22499.69|22498.29|22498.29|22499.76|22499.76|22498.29|22498.29|0
1619793470000|2021-04-30 14:37:50|22498.25|22498.25|22496.86|22496.86|22498.25|22498.25|22496.86|22496.86|0
1619793480000|2021-04-30 14:38:00|22496.94|22496.94|22495.47|22495.47|22496.97|22496.97|22495.1|22495.1|0
1619793490000|2021-04-30 14:38:10|22495.57|22495.57|22495.52|22495.52|22495.57|22495.57|22495|22495|0
1619793500000|2021-04-30 14:38:20|22495.37|22495.37|22495.19|22495.19|22495.51|22495.51|22495.19|22495.19|0
1619793510000|2021-04-30 14:38:30|22495.13|22495.13|22494.96|22494.96|22495.13|22495.13|22494.52|22494.52|0
1619793520000|2021-04-30 14:38:40|22495.01|22495.01|22495.02|22495.02|22495.36|22495.36|22495.01|22495.01|0
1619793530000|2021-04-30 14:38:50|22495|22495|22495.87|22495.87|22495.87|22495.87|22495|22495|0
1619793540000|2021-04-30 14:39:00|22495.83|22495.83|22495.85|22495.85|22496|22496|22495.63|22495.63|0
1619793550000|2021-04-30 14:39:10|22495.93|22495.93|22496.09|22496.09|22496.16|22496.16|22495.84|22495.84|0
1619793560000|2021-04-30 14:39:20|22496.13|22496.13|22497.54|22497.54|22497.74|22497.74|22496.09|22496.09|0
1619793570000|2021-04-30 14:39:30|22497.66|22497.66|22498.23|22498.23|22498.35|22498.35|22497.66|22497.66|0
1619793580000|2021-04-30 14:39:40|22498.27|22498.27|22498.77|22498.77|22498.77|22498.77|22498.27|22498.27|0
1619793590000|2021-04-30 14:39:50|22498.81|22498.81|22499.98|22499.98|22499.98|22499.98|22498.81|22498.81|0
1619793600000|2021-04-30 14:40:00|22499.9|22499.9|22500.19|22500.19|22500.22|22500.22|22499.85|22499.85|0
1619793610000|2021-04-30 14:40:10|22500.22|22500.22|22500.58|22500.58|22500.58|22500.58|22500.2|22500.2|0
1619793620000|2021-04-30 14:40:20|22500.54|22500.54|22501.01|22501.01|22501.16|22501.16|22500.54|22500.54|0
1619793630000|2021-04-30 14:40:30|22501.04|22501.04|22501.21|22501.21|22501.36|22501.36|22501.04|22501.04|0
1619793640000|2021-04-30 14:40:40|22501.32|22501.32|22505.49|22505.49|22505.49|22505.49|22501.32|22501.32|0
1619793650000|2021-04-30 14:40:50|22505.7|22505.7|22507.05|22507.05|22507.05|22507.05|22505.7|22505.7|0
1619793660000|2021-04-30 14:41:00|22506.96|22506.96|22507.73|22507.73|22507.76|22507.76|22506.8|22506.8|0
1619793670000|2021-04-30 14:41:10|22507.7|22507.7|22508.46|22508.46|22508.55|22508.55|22507.7|22507.7|0
1619793680000|2021-04-30 14:41:20|22508.38|22508.38|22507.87|22507.87|22508.38|22508.38|22507.55|22507.55|0
1619793690000|2021-04-30 14:41:30|22507.9|22507.9|22509.07|22509.07|22509.07|22509.07|22507.9|22507.9|0
1619793700000|2021-04-30 14:41:40|22509.01|22509.01|22509.14|22509.14|22509.21|22509.21|22508.73|22508.73|0
1619793710000|2021-04-30 14:41:50|22509.18|22509.18|22509.16|22509.16|22509.27|22509.27|22509.08|22509.08|0
1619793720000|2021-04-30 14:42:00|22509.04|22509.04|22508.94|22508.94|22509.07|22509.07|22508.62|22508.62|0
1619793730000|2021-04-30 14:42:10|22508.98|22508.98|22509.17|22509.17|22509.17|22509.17|22508.79|22508.79|0
1619793740000|2021-04-30 14:42:20|22509.21|22509.21|22509.31|22509.31|22509.35|22509.35|22509.13|22509.13|0
1619793750000|2021-04-30 14:42:30|22509.26|22509.26|22509.45|22509.45|22509.45|22509.45|22509.24|22509.24|0
1619793760000|2021-04-30 14:42:40|22509.42|22509.42|22510.04|22510.04|22510.04|22510.04|22509.09|22509.09|0
1619793770000|2021-04-30 14:42:50|22510.09|22510.09|22510.03|22510.03|22510.09|22510.09|22509.87|22509.87|0
1619793780000|2021-04-30 14:43:00|22510.12|22510.12|22510.6|22510.6|22510.63|22510.63|22510.1|22510.1|0
1619793790000|2021-04-30 14:43:10|22510.53|22510.53|22510.39|22510.39|22510.76|22510.76|22510.34|22510.34|0
1619793800000|2021-04-30 14:43:20|22510.33|22510.33|22510.63|22510.63|22510.77|22510.77|22510.05|22510.05|0
1619793810000|2021-04-30 14:43:30|22510.49|22510.49|22511.12|22511.12|22511.12|22511.12|22510.49|22510.49|0
1619793820000|2021-04-30 14:43:40|22511.18|22511.18|22510.27|22510.27|22511.4|22511.4|22510.27|22510.27|0
1619793830000|2021-04-30 14:43:50|22510.24|22510.24|22509.75|22509.75|22510.24|22510.24|22509.62|22509.62|0
1619793840000|2021-04-30 14:44:00|22509.78|22509.78|22509.01|22509.01|22509.78|22509.78|22509.01|22509.01|0
1619793850000|2021-04-30 14:44:10|22508.95|22508.95|22508.51|22508.51|22508.99|22508.99|22508.51|22508.51|0
1619793860000|2021-04-30 14:44:20|22508.4|22508.4|22508.57|22508.57|22508.57|22508.57|22508.28|22508.28|0
1619793870000|2021-04-30 14:44:30|22508.53|22508.53|22508.27|22508.27|22508.53|22508.53|22508.27|22508.27|0
1619793880000|2021-04-30 14:44:40|22508.32|22508.32|22507.36|22507.36|22508.32|22508.32|22507.36|22507.36|0
1619793890000|2021-04-30 14:44:50|22507.4|22507.4|22506.46|22506.46|22507.54|22507.54|22506.31|22506.31|0
1619793900000|2021-04-30 14:45:00|22506.39|22506.39|22504.49|22504.49|22506.39|22506.39|22504.46|22504.46|0
1619793910000|2021-04-30 14:45:10|22504.52|22504.52|22505.69|22505.69|22505.92|22505.92|22504.52|22504.52|0
1619793920000|2021-04-30 14:45:20|22505.77|22505.77|22505.89|22505.89|22506.14|22506.14|22505.74|22505.74|0
1619793930000|2021-04-30 14:45:30|22505.9|22505.9|22505.71|22505.71|22506|22506|22505.71|22505.71|0
1619793940000|2021-04-30 14:45:40|22505.76|22505.76|22505.15|22505.15|22505.81|22505.81|22505.15|22505.15|0
1619793950000|2021-04-30 14:45:50|22505.07|22505.07|22504.95|22504.95|22505.07|22505.07|22504.37|22504.37|0
1619793960000|2021-04-30 14:46:00|22504.89|22504.89|22505.48|22505.48|22505.62|22505.62|22504.86|22504.86|0
1619793970000|2021-04-30 14:46:10|22505.51|22505.51|22504.64|22504.64|22505.51|22505.51|22504.58|22504.58|0
1619793980000|2021-04-30 14:46:20|22504.49|22504.49|22504.53|22504.53|22504.7|22504.7|22504.47|22504.47|0
1619793990000|2021-04-30 14:46:30|22504.57|22504.57|22504.63|22504.63|22504.63|22504.63|22504.48|22504.48|0
1619794000000|2021-04-30 14:46:40|22504.57|22504.57|22504.97|22504.97|22504.97|22504.97|22504.44|22504.44|0
1619794010000|2021-04-30 14:46:50|22505.14|22505.14|22505.49|22505.49|22505.49|22505.49|22505.14|22505.14|0
1619794020000|2021-04-30 14:47:00|22505.57|22505.57|22505.55|22505.55|22505.6|22505.6|22505.33|22505.33|0
1619794030000|2021-04-30 14:47:10|22505.66|22505.66|22506.16|22506.16|22506.16|22506.16|22505.66|22505.66|0
1619794040000|2021-04-30 14:47:20|22506.07|22506.07|22506.74|22506.74|22506.74|22506.74|22505.9|22505.9|0
1619794050000|2021-04-30 14:47:30|22506.66|22506.66|22506.06|22506.06|22506.7|22506.7|22506.06|22506.06|0
1619794060000|2021-04-30 14:47:40|22506.1|22506.1|22506.52|22506.52|22506.63|22506.63|22506.02|22506.02|0
1619794070000|2021-04-30 14:47:50|22506.61|22506.61|22506.81|22506.81|22506.85|22506.85|22506.39|22506.39|0
1619794080000|2021-04-30 14:48:00|22506.77|22506.77|22507.33|22507.33|22507.64|22507.64|22506.77|22506.77|0
1619794090000|2021-04-30 14:48:10|22507.36|22507.36|22507.3|22507.3|22507.41|22507.41|22507.02|22507.02|0
1619794100000|2021-04-30 14:48:20|22507.27|22507.27|22507.13|22507.13|22507.49|22507.49|22507.13|22507.13|0
1619794110000|2021-04-30 14:48:30|22507.09|22507.09|22506.51|22506.51|22507.09|22507.09|22506.05|22506.05|0
1619794120000|2021-04-30 14:48:40|22506.48|22506.48|22506.18|22506.18|22506.48|22506.48|22506.18|22506.18|0
1619794130000|2021-04-30 14:48:50|22506.19|22506.19|22506.94|22506.94|22506.94|22506.94|22506.08|22506.08|0
1619794140000|2021-04-30 14:49:00|22507.08|22507.08|22507|22507|22507.08|22507.08|22506.72|22506.72|0
1619794150000|2021-04-30 14:49:10|22507.11|22507.11|22506.98|22506.98|22507.15|22507.15|22506.94|22506.94|0
1619794160000|2021-04-30 14:49:20|22507.09|22507.09|22507.25|22507.25|22507.3|22507.3|22506.81|22506.81|0
1619794170000|2021-04-30 14:49:30|22507.07|22507.07|22507.69|22507.69|22507.69|22507.69|22507.01|22507.01|0
1619794180000|2021-04-30 14:49:40|22507.64|22507.64|22507.42|22507.42|22507.8|22507.8|22507.32|22507.32|0
1619794190000|2021-04-30 14:49:50|22507.34|22507.34|22507.25|22507.25|22507.4|22507.4|22507.21|22507.21|0
1619794200000|2021-04-30 14:50:00|22507.22|22507.22|22506.94|22506.94|22507.27|22507.27|22506.76|22506.76|0
1619794210000|2021-04-30 14:50:10|22506.91|22506.91|22507.24|22507.24|22507.46|22507.46|22506.72|22506.72|0
1619794220000|2021-04-30 14:50:20|22507.19|22507.19|22508.22|22508.22|22508.26|22508.26|22507.19|22507.19|0
1619794230000|2021-04-30 14:50:30|22508.17|22508.17|22508.57|22508.57|22508.57|22508.57|22508.17|22508.17|0
1619794240000|2021-04-30 14:50:40|22508.52|22508.52|22508.62|22508.62|22508.63|22508.63|22508.27|22508.27|0
1619794250000|2021-04-30 14:50:50|22508.58|22508.58|22509.13|22509.13|22509.13|22509.13|22508.58|22508.58|0
1619794260000|2021-04-30 14:51:00|22509.16|22509.16|22508.84|22508.84|22509.16|22509.16|22508.48|22508.48|0
1619794270000|2021-04-30 14:51:10|22509.01|22509.01|22509.15|22509.15|22509.24|22509.24|22509.01|22509.01|0
1619794280000|2021-04-30 14:51:20|22509.23|22509.23|22509.62|22509.62|22509.63|22509.63|22509.23|22509.23|0
1619794290000|2021-04-30 14:51:30|22509.66|22509.66|22509.23|22509.23|22509.74|22509.74|22509.23|22509.23|0
1619794300000|2021-04-30 14:51:40|22509.41|22509.41|22509.43|22509.43|22509.54|22509.54|22509|22509|0
1619794310000|2021-04-30 14:51:50|22509.38|22509.38|22509.25|22509.25|22509.38|22509.38|22508.99|22508.99|0
1619794320000|2021-04-30 14:52:00|22509.41|22509.41|22509.06|22509.06|22509.41|22509.41|22509.06|22509.06|0
1619794330000|2021-04-30 14:52:10|22509.13|22509.13|22509.53|22509.53|22509.53|22509.53|22508.98|22508.98|0
1619794340000|2021-04-30 14:52:20|22509.56|22509.56|22509.66|22509.66|22509.85|22509.85|22509.43|22509.43|0
1619794350000|2021-04-30 14:52:30|22509.73|22509.73|22509.84|22509.84|22509.9|22509.9|22509.57|22509.57|0
1619794360000|2021-04-30 14:52:40|22509.97|22509.97|22510.84|22510.84|22510.87|22510.87|22509.97|22509.97|0
1619794370000|2021-04-30 14:52:50|22510.87|22510.87|22510.71|22510.71|22510.87|22510.87|22510.57|22510.57|0
1619794380000|2021-04-30 14:53:00|22510.81|22510.81|22511.02|22511.02|22511.08|22511.08|22510.67|22510.67|0
1619794390000|2021-04-30 14:53:10|22510.98|22510.98|22511.18|22511.18|22511.18|22511.18|22510.74|22510.74|0
1619794400000|2021-04-30 14:53:20|22511.24|22511.24|22511.5|22511.5|22511.54|22511.54|22511.24|22511.24|0
1619794410000|2021-04-30 14:53:30|22511.56|22511.56|22510.97|22510.97|22511.63|22511.63|22510.97|22510.97|0
1619794420000|2021-04-30 14:53:40|22510.92|22510.92|22511.99|22511.99|22511.99|22511.99|22510.92|22510.92|0
1619794430000|2021-04-30 14:53:50|22511.86|22511.86|22511.94|22511.94|22512.01|22512.01|22511.79|22511.79|0
1619794440000|2021-04-30 14:54:00|22511.88|22511.88|22512.1|22512.1|22512.29|22512.29|22511.88|22511.88|0
1619794450000|2021-04-30 14:54:10|22512.01|22512.01|22512.19|22512.19|22512.26|22512.26|22511.88|22511.88|0
1619794460000|2021-04-30 14:54:20|22511.85|22511.85|22511.8|22511.8|22512|22512|22511.8|22511.8|0
1619794470000|2021-04-30 14:54:30|22511.73|22511.73|22511.98|22511.98|22512.23|22512.23|22511.73|22511.73|0
1619794480000|2021-04-30 14:54:40|22512.15|22512.15|22511.92|22511.92|22512.18|22512.18|22511.88|22511.88|0
1619794490000|2021-04-30 14:54:50|22512.08|22512.08|22512.13|22512.13|22512.13|22512.13|22511.85|22511.85|0
1619794500000|2021-04-30 14:55:00|22512|22512|22512.07|22512.07|22512.34|22512.34|22511.8|22511.8|0
1619794510000|2021-04-30 14:55:10|22512.14|22512.14|22512.15|22512.15|22512.3|22512.3|22512.14|22512.14|0
1619794520000|2021-04-30 14:55:20|22512.19|22512.19|22511.76|22511.76|22512.19|22512.19|22511.76|22511.76|0
1619794530000|2021-04-30 14:55:30|22511.73|22511.73|22511.81|22511.81|22511.81|22511.81|22511.4|22511.4|0
1619794540000|2021-04-30 14:55:40|22511.82|22511.82|22512.2|22512.2|22512.31|22512.31|22511.82|22511.82|0
1619794550000|2021-04-30 14:55:50|22512.26|22512.26|22512.58|22512.58|22512.58|22512.58|22512.11|22512.11|0
1619794560000|2021-04-30 14:56:00|22512.67|22512.67|22512.76|22512.76|22512.76|22512.76|22512.31|22512.31|0
1619794570000|2021-04-30 14:56:10|22512.82|22512.82|22512.33|22512.33|22512.82|22512.82|22512.33|22512.33|0
1619794580000|2021-04-30 14:56:20|22512.41|22512.41|22512.44|22512.44|22512.49|22512.49|22512.17|22512.17|0
1619794590000|2021-04-30 14:56:30|22512.41|22512.41|22512.11|22512.11|22512.41|22512.41|22511.77|22511.77|0
1619794600000|2021-04-30 14:56:40|22512.06|22512.06|22511.38|22511.38|22512.15|22512.15|22511.38|22511.38|0
1619794610000|2021-04-30 14:56:50|22511.47|22511.47|22511.81|22511.81|22511.81|22511.81|22511.47|22511.47|0
1619794620000|2021-04-30 14:57:00|22511.67|22511.67|22512.33|22512.33|22512.37|22512.37|22511.67|22511.67|0
1619794630000|2021-04-30 14:57:10|22512.42|22512.42|22512.21|22512.21|22512.42|22512.42|22511.7|22511.7|0
1619794640000|2021-04-30 14:57:20|22512.31|22512.31|22513.02|22513.02|22513.48|22513.48|22512.31|22512.31|0
1619794650000|2021-04-30 14:57:30|22513.09|22513.09|22514.21|22514.21|22514.27|22514.27|22513.05|22513.05|0
1619794660000|2021-04-30 14:57:40|22514.09|22514.09|22514.05|22514.05|22514.41|22514.41|22513.84|22513.84|0
1619794670000|2021-04-30 14:57:50|22513.95|22513.95|22514.29|22514.29|22514.29|22514.29|22513.88|22513.88|0
1619794680000|2021-04-30 14:58:00|22514.36|22514.36|22514.56|22514.56|22515.08|22515.08|22514.17|22514.17|0
1619794690000|2021-04-30 14:58:10|22514.67|22514.67|22514.24|22514.24|22514.97|22514.97|22514.24|22514.24|0
1619794700000|2021-04-30 14:58:20|22514.15|22514.15|22514.88|22514.88|22514.88|22514.88|22514.01|22514.01|0
1619794710000|2021-04-30 14:58:30|22514.97|22514.97|22515.32|22515.32|22515.39|22515.39|22514.96|22514.96|0
1619794720000|2021-04-30 14:58:40|22515.09|22515.09|22515.42|22515.42|22515.59|22515.59|22515.09|22515.09|0
1619794730000|2021-04-30 14:58:50|22515.52|22515.52|22515.83|22515.83|22515.83|22515.83|22515.52|22515.52|0
1619794740000|2021-04-30 14:59:00|22515.85|22515.85|22516.45|22516.45|22516.59|22516.59|22515.85|22515.85|0
1619794750000|2021-04-30 14:59:10|22516.65|22516.65|22517.7|22517.7|22517.7|22517.7|22516.65|22516.65|0
1619794760000|2021-04-30 14:59:20|22517.77|22517.77|22517.44|22517.44|22517.81|22517.81|22517.3|22517.3|0
1619794770000|2021-04-30 14:59:30|22517.38|22517.38|22517.24|22517.24|22517.51|22517.51|22517.16|22517.16|0
1619794780000|2021-04-30 14:59:40|22517.28|22517.28|22517.09|22517.09|22517.28|22517.28|22516.78|22516.78|0
1619794790000|2021-04-30 14:59:50|22517|22517|22516.79|22516.79|22517.01|22517.01|22516.67|22516.67|0
1619794800000|2021-04-30 15:00:00|22516.65|22516.65|22515.34|22515.34|22516.65|22516.65|22515.17|22515.17|0
1619794810000|2021-04-30 15:00:10|22515.17|22515.17|22514.2|22514.2|22515.42|22515.42|22514.06|22514.06|0
1619794820000|2021-04-30 15:00:20|22514.12|22514.12|22512.56|22512.56|22514.12|22514.12|22512.29|22512.29|0
1619794830000|2021-04-30 15:00:30|22512.63|22512.63|22512.78|22512.78|22513.01|22513.01|22512.63|22512.63|0
1619794840000|2021-04-30 15:00:40|22512.73|22512.73|22512.55|22512.55|22512.87|22512.87|22512.5|22512.5|0
1619794850000|2021-04-30 15:00:50|22512.72|22512.72|22512.31|22512.31|22512.91|22512.91|22512.27|22512.27|0
1619794860000|2021-04-30 15:01:00|22512.22|22512.22|22511.11|22511.11|22512.38|22512.38|22511.11|22511.11|0
1619794870000|2021-04-30 15:01:10|22511.08|22511.08|22510.21|22510.21|22511.14|22511.14|22510.21|22510.21|0
1619794880000|2021-04-30 15:01:20|22510.09|22510.09|22508.2|22508.2|22510.09|22510.09|22508.16|22508.16|0
1619794890000|2021-04-30 15:01:30|22508.03|22508.03|22506.8|22506.8|22508.07|22508.07|22506.8|22506.8|0
1619794900000|2021-04-30 15:01:40|22506.73|22506.73|22507.02|22507.02|22507.06|22507.06|22506.34|22506.34|0
1619794910000|2021-04-30 15:01:50|22506.99|22506.99|22507.46|22507.46|22507.66|22507.66|22506.99|22506.99|0
1619794920000|2021-04-30 15:02:00|22507.28|22507.28|22507.67|22507.67|22507.7|22507.7|22507.14|22507.14|0
1619794930000|2021-04-30 15:02:10|22507.8|22507.8|22507.47|22507.47|22507.8|22507.8|22507.28|22507.28|0
1619794940000|2021-04-30 15:02:20|22507.54|22507.54|22506.36|22506.36|22507.54|22507.54|22506.36|22506.36|0
1619794950000|2021-04-30 15:02:30|22506.47|22506.47|22506.52|22506.52|22506.8|22506.8|22506.43|22506.43|0
1619794960000|2021-04-30 15:02:40|22506.53|22506.53|22505.96|22505.96|22506.53|22506.53|22505.96|22505.96|0
1619794970000|2021-04-30 15:02:50|22505.65|22505.65|22503.99|22503.99|22505.65|22505.65|22503.95|22503.95|0
1619794980000|2021-04-30 15:03:00|22503.93|22503.93|22505.32|22505.32|22505.32|22505.32|22503.93|22503.93|0
1619794990000|2021-04-30 15:03:10|22505.35|22505.35|22506.04|22506.04|22506.04|22506.04|22505.35|22505.35|0
1619795000000|2021-04-30 15:03:20|22506|22506|22505.64|22505.64|22506|22506|22505.64|22505.64|0
1619795010000|2021-04-30 15:03:30|22505.54|22505.54|22506.47|22506.47|22506.49|22506.49|22505.5|22505.5|0
1619795020000|2021-04-30 15:03:40|22506.52|22506.52|22506.84|22506.84|22506.89|22506.89|22506.4|22506.4|0
1619795030000|2021-04-30 15:03:50|22506.96|22506.96|22507.91|22507.91|22507.96|22507.96|22506.96|22506.96|0
1619795040000|2021-04-30 15:04:00|22507.8|22507.8|22507.64|22507.64|22507.82|22507.82|22507.48|22507.48|0
1619795050000|2021-04-30 15:04:10|22507.73|22507.73|22507.22|22507.22|22507.85|22507.85|22507.09|22507.09|0
1619795060000|2021-04-30 15:04:20|22507.18|22507.18|22506.55|22506.55|22507.19|22507.19|22506.55|22506.55|0
1619795070000|2021-04-30 15:04:30|22506.51|22506.51|22506.22|22506.22|22506.78|22506.78|22505.94|22505.94|0
1619795080000|2021-04-30 15:04:40|22506.3|22506.3|22506.28|22506.28|22506.34|22506.34|22505.82|22505.82|0
1619795090000|2021-04-30 15:04:50|22506.24|22506.24|22506.85|22506.85|22506.85|22506.85|22506.14|22506.14|0
1619795100000|2021-04-30 15:05:00|22506.9|22506.9|22507.17|22507.17|22507.17|22507.17|22506.79|22506.79|0
1619795110000|2021-04-30 15:05:10|22507.27|22507.27|22507.08|22507.08|22507.36|22507.36|22507.04|22507.04|0
1619795120000|2021-04-30 15:05:20|22506.94|22506.94|22507.32|22507.32|22507.4|22507.4|22506.74|22506.74|0
1619795130000|2021-04-30 15:05:30|22507.36|22507.36|22507.82|22507.82|22507.87|22507.87|22507.36|22507.36|0
1619795140000|2021-04-30 15:05:40|22507.87|22507.87|22508.88|22508.88|22508.88|22508.88|22507.87|22507.87|0
1619795150000|2021-04-30 15:05:50|22509.01|22509.01|22509.54|22509.54|22509.64|22509.64|22508.82|22508.82|0
1619795160000|2021-04-30 15:06:00|22509.61|22509.61|22509.88|22509.88|22510.01|22510.01|22509.6|22509.6|0
1619795170000|2021-04-30 15:06:10|22509.96|22509.96|22510.97|22510.97|22510.97|22510.97|22509.79|22509.79|0
1619795180000|2021-04-30 15:06:20|22510.88|22510.88|22510.88|22510.88|22511.27|22511.27|22510.84|22510.84|0
1619795190000|2021-04-30 15:06:30|22511.03|22511.03|22511.99|22511.99|22511.99|22511.99|22510.96|22510.96|0
1619795200000|2021-04-30 15:06:40|22512.4|22512.4|22512.74|22512.74|22512.78|22512.78|22512.13|22512.13|0
1619795210000|2021-04-30 15:06:50|22512.71|22512.71|22513.65|22513.65|22513.65|22513.65|22512.71|22512.71|0
1619795220000|2021-04-30 15:07:00|22513.77|22513.77|22513.83|22513.83|22514.09|22514.09|22513.72|22513.72|0
1619795230000|2021-04-30 15:07:10|22513.93|22513.93|22514|22514|22514.18|22514.18|22513.75|22513.75|0
1619795240000|2021-04-30 15:07:20|22514.06|22514.06|22514.57|22514.57|22514.57|22514.57|22513.95|22513.95|0
1619795250000|2021-04-30 15:07:30|22514.67|22514.67|22514.86|22514.86|22515.1|22515.1|22514.67|22514.67|0
1619795260000|2021-04-30 15:07:40|22514.96|22514.96|22515.06|22515.06|22515.27|22515.27|22514.82|22514.82|0
1619795270000|2021-04-30 15:07:50|22515.15|22515.15|22515.98|22515.98|22515.98|22515.98|22515.15|22515.15|0
1619795280000|2021-04-30 15:08:00|22516.02|22516.02|22516.76|22516.76|22516.76|22516.76|22516.02|22516.02|0
1619795290000|2021-04-30 15:08:10|22516.86|22516.86|22517.25|22517.25|22517.25|22517.25|22516.47|22516.47|0
1619795300000|2021-04-30 15:08:20|22517.27|22517.27|22518.01|22518.01|22518.01|22518.01|22517.27|22517.27|0
1619795310000|2021-04-30 15:08:30|22518.12|22518.12|22518|22518|22518.14|22518.14|22517.92|22517.92|0
1619795320000|2021-04-30 15:08:40|22517.91|22517.91|22518.88|22518.88|22519.03|22519.03|22517.91|22517.91|0
1619795330000|2021-04-30 15:08:50|22518.85|22518.85|22518.76|22518.76|22519.11|22519.11|22518.76|22518.76|0
1619795340000|2021-04-30 15:09:00|22518.72|22518.72|22518.46|22518.46|22518.72|22518.72|22518.23|22518.23|0
1619795350000|2021-04-30 15:09:10|22518.64|22518.64|22517.99|22517.99|22518.7|22518.7|22517.99|22517.99|0
1619795360000|2021-04-30 15:09:20|22518.03|22518.03|22519.02|22519.02|22519.02|22519.02|22518.03|22518.03|0
1619795370000|2021-04-30 15:09:30|22518.95|22518.95|22518.64|22518.64|22519.03|22519.03|22518.53|22518.53|0
1619795380000|2021-04-30 15:09:40|22518.73|22518.73|22518.73|22518.73|22518.73|22518.73|22518.26|22518.26|0
1619795390000|2021-04-30 15:09:50|22518.75|22518.75|22519.31|22519.31|22519.4|22519.4|22518.71|22518.71|0
1619795400000|2021-04-30 15:10:00|22519.18|22519.18|22517.2|22517.2|22519.18|22519.18|22517.2|22517.2|0
1619795410000|2021-04-30 15:10:10|22517.29|22517.29|22517.55|22517.55|22517.63|22517.63|22517.17|22517.17|0
1619795420000|2021-04-30 15:10:20|22517.52|22517.52|22517.96|22517.96|22518.01|22518.01|22517.49|22517.49|0
1619795430000|2021-04-30 15:10:30|22517.99|22517.99|22517.94|22517.94|22518.18|22518.18|22517.88|22517.88|0
1619795440000|2021-04-30 15:10:40|22517.88|22517.88|22517.58|22517.58|22517.88|22517.88|22517.39|22517.39|0
1619795450000|2021-04-30 15:10:50|22517.62|22517.62|22517.38|22517.38|22517.73|22517.73|22517.29|22517.29|0
1619795460000|2021-04-30 15:11:00|22517.52|22517.52|22517.35|22517.35|22517.58|22517.58|22517.28|22517.28|0
1619795470000|2021-04-30 15:11:10|22517.46|22517.46|22517.91|22517.91|22517.93|22517.93|22517.42|22517.42|0
1619795480000|2021-04-30 15:11:20|22518.09|22518.09|22519.07|22519.07|22519.07|22519.07|22518.09|22518.09|0
1619795490000|2021-04-30 15:11:30|22519.14|22519.14|22519.41|22519.41|22519.48|22519.48|22519.14|22519.14|0
1619795500000|2021-04-30 15:11:40|22519.36|22519.36|22519.62|22519.62|22519.78|22519.78|22519.36|22519.36|0
1619795510000|2021-04-30 15:11:50|22519.69|22519.69|22519.75|22519.75|22519.99|22519.99|22519.69|22519.69|0
1619795520000|2021-04-30 15:12:00|22519.89|22519.89|22520.78|22520.78|22520.78|22520.78|22519.86|22519.86|0
1619795530000|2021-04-30 15:12:10|22520.74|22520.74|22520.56|22520.56|22520.77|22520.77|22520.47|22520.47|0
1619795540000|2021-04-30 15:12:20|22520.36|22520.36|22519.84|22519.84|22520.4|22520.4|22519.69|22519.69|0
1619795550000|2021-04-30 15:12:30|22519.82|22519.82|22519.91|22519.91|22520.14|22520.14|22519.82|22519.82|0
1619795560000|2021-04-30 15:12:40|22519.8|22519.8|22519.38|22519.38|22519.8|22519.8|22519.38|22519.38|0
1619795570000|2021-04-30 15:12:50|22519.47|22519.47|22520.11|22520.11|22520.11|22520.11|22519.31|22519.31|0
1619795580000|2021-04-30 15:13:00|22520.07|22520.07|22520.22|22520.22|22520.32|22520.32|22519.9|22519.9|0
1619795590000|2021-04-30 15:13:10|22520.23|22520.23|22520.19|22520.19|22520.47|22520.47|22520.16|22520.16|0
1619795600000|2021-04-30 15:13:20|22520.22|22520.22|22520.24|22520.24|22520.4|22520.4|22520.1|22520.1|0
1619795610000|2021-04-30 15:13:30|22520.31|22520.31|22520.27|22520.27|22520.41|22520.41|22520.1|22520.1|0
1619795620000|2021-04-30 15:13:40|22520.37|22520.37|22519.96|22519.96|22520.42|22520.42|22519.64|22519.64|0
1619795630000|2021-04-30 15:13:50|22519.93|22519.93|22520.38|22520.38|22520.45|22520.45|22519.93|22519.93|0
1619795640000|2021-04-30 15:14:00|22520.32|22520.32|22520.43|22520.43|22520.55|22520.55|22520.32|22520.32|0
1619795650000|2021-04-30 15:14:10|22520.49|22520.49|22520.73|22520.73|22520.73|22520.73|22520.32|22520.32|0
1619795660000|2021-04-30 15:14:20|22520.68|22520.68|22521.12|22521.12|22521.12|22521.12|22520.53|22520.53|0
1619795670000|2021-04-30 15:14:30|22521.27|22521.27|22520.77|22520.77|22521.47|22521.47|22520.77|22520.77|0
1619795680000|2021-04-30 15:14:40|22520.75|22520.75|22520.5|22520.5|22520.75|22520.75|22520.45|22520.45|0
1619795690000|2021-04-30 15:14:50|22520.47|22520.47|22519.98|22519.98|22520.49|22520.49|22519.88|22519.88|0
1619795700000|2021-04-30 15:15:00|22519.99|22519.99|22517.75|22517.75|22519.99|22519.99|22517.75|22517.75|0
1619795710000|2021-04-30 15:15:10|22517.42|22517.42|22516.3|22516.3|22517.42|22517.42|22516.25|22516.25|0
1619795720000|2021-04-30 15:15:20|22516.48|22516.48|22516.85|22516.85|22517.16|22517.16|22516.48|22516.48|0
1619795730000|2021-04-30 15:15:30|22516.89|22516.89|22517.33|22517.33|22517.33|22517.33|22516.68|22516.68|0
1619795740000|2021-04-30 15:15:40|22517.38|22517.38|22516.67|22516.67|22517.38|22517.38|22516.67|22516.67|0
1619795750000|2021-04-30 15:15:50|22516.84|22516.84|22516.95|22516.95|22517.16|22517.16|22516.75|22516.75|0
1619795760000|2021-04-30 15:16:00|22516.89|22516.89|22516.63|22516.63|22516.89|22516.89|22516.63|22516.63|0
1619795770000|2021-04-30 15:16:10|22516.57|22516.57|22515.89|22515.89|22516.57|22516.57|22515.65|22515.65|0
1619795780000|2021-04-30 15:16:20|22515.95|22515.95|22515.42|22515.42|22515.95|22515.95|22515.34|22515.34|0
1619795790000|2021-04-30 15:16:30|22515.49|22515.49|22514.61|22514.61|22515.49|22515.49|22514.61|22514.61|0
1619795800000|2021-04-30 15:16:40|22514.55|22514.55|22513.62|22513.62|22514.65|22514.65|22513.62|22513.62|0
1619795810000|2021-04-30 15:16:50|22513.59|22513.59|22513.72|22513.72|22513.72|22513.72|22513.21|22513.21|0
1619795820000|2021-04-30 15:17:00|22513.79|22513.79|22513.38|22513.38|22513.82|22513.82|22513.38|22513.38|0
1619795830000|2021-04-30 15:17:10|22513.47|22513.47|22512.69|22512.69|22513.65|22513.65|22512.69|22512.69|0
1619795840000|2021-04-30 15:17:20|22512.63|22512.63|22510.95|22510.95|22512.63|22512.63|22510.95|22510.95|0
1619795850000|2021-04-30 15:17:30|22510.99|22510.99|22510.2|22510.2|22510.99|22510.99|22510.2|22510.2|0
1619795860000|2021-04-30 15:17:40|22510.15|22510.15|22509.45|22509.45|22510.15|22510.15|22509.45|22509.45|0
1619795870000|2021-04-30 15:17:50|22509.46|22509.46|22509.73|22509.73|22509.8|22509.8|22509.36|22509.36|0
1619795880000|2021-04-30 15:18:00|22509.77|22509.77|22509.16|22509.16|22509.77|22509.77|22508.92|22508.92|0
1619795890000|2021-04-30 15:18:10|22509.21|22509.21|22509.33|22509.33|22509.33|22509.33|22509.05|22509.05|0
1619795900000|2021-04-30 15:18:20|22509.2|22509.2|22508.79|22508.79|22509.41|22509.41|22508.79|22508.79|0
1619795910000|2021-04-30 15:18:30|22508.84|22508.84|22509.16|22509.16|22509.33|22509.33|22508.84|22508.84|0
1619795920000|2021-04-30 15:18:40|22509.24|22509.24|22509.78|22509.78|22509.89|22509.89|22509.17|22509.17|0
1619795930000|2021-04-30 15:18:50|22509.71|22509.71|22509.37|22509.37|22509.71|22509.71|22509.33|22509.33|0
1619795940000|2021-04-30 15:19:00|22509.24|22509.24|22510.4|22510.4|22510.56|22510.56|22509.04|22509.04|0
1619795950000|2021-04-30 15:19:10|22510.43|22510.43|22510.36|22510.36|22510.53|22510.53|22510.36|22510.36|0
1619795960000|2021-04-30 15:19:20|22510.27|22510.27|22510.14|22510.14|22510.27|22510.27|22509.96|22509.96|0
1619795970000|2021-04-30 15:19:30|22510.08|22510.08|22510.23|22510.23|22511.01|22511.01|22510.08|22510.08|0
1619795980000|2021-04-30 15:19:40|22510.26|22510.26|22509.65|22509.65|22510.27|22510.27|22509.65|22509.65|0
1619795990000|2021-04-30 15:19:50|22509.61|22509.61|22509.99|22509.99|22510.32|22510.32|22509.6|22509.6|0
1619796000000|2021-04-30 15:20:00|22510.03|22510.03|22509.26|22509.26|22510.22|22510.22|22509.21|22509.21|0
1619796010000|2021-04-30 15:20:10|22509.31|22509.31|22508.43|22508.43|22509.31|22509.31|22508.43|22508.43|0
1619796020000|2021-04-30 15:20:20|22508.59|22508.59|22508.5|22508.5|22508.59|22508.59|22508.27|22508.27|0
1619796030000|2021-04-30 15:20:30|22508.63|22508.63|22509.93|22509.93|22509.93|22509.93|22508.25|22508.25|0
1619796040000|2021-04-30 15:20:40|22509.95|22509.95|22509.31|22509.31|22510.04|22510.04|22509.16|22509.16|0
1619796050000|2021-04-30 15:20:50|22509.49|22509.49|22509.54|22509.54|22509.79|22509.79|22509.32|22509.32|0
1619796060000|2021-04-30 15:21:00|22509.62|22509.62|22509.76|22509.76|22511.46|22511.46|22509.58|22509.58|0
1619796070000|2021-04-30 15:21:10|22509.8|22509.8|22512.46|22512.46|22512.58|22512.58|22509.8|22509.8|0
1619796080000|2021-04-30 15:21:20|22512.54|22512.54|22514.55|22514.55|22514.55|22514.55|22512.54|22512.54|0
1619796090000|2021-04-30 15:21:30|22514.64|22514.64|22515.97|22515.97|22515.97|22515.97|22514.46|22514.46|0
1619796100000|2021-04-30 15:21:40|22516.07|22516.07|22516.07|22516.07|22516.33|22516.33|22515.96|22515.96|0
1619796110000|2021-04-30 15:21:50|22516.1|22516.1|22516.63|22516.63|22516.79|22516.79|22515.76|22515.76|0
1619796120000|2021-04-30 15:22:00|22516.67|22516.67|22518.47|22518.47|22518.47|22518.47|22516.59|22516.59|0
1619796130000|2021-04-30 15:22:10|22518.6|22518.6|22519.05|22519.05|22519.08|22519.08|22518.23|22518.23|0
1619796140000|2021-04-30 15:22:20|22518.98|22518.98|22519.07|22519.07|22519.07|22519.07|22518.55|22518.55|0
1619796150000|2021-04-30 15:22:30|22519.27|22519.27|22519.33|22519.33|22519.66|22519.66|22519.21|22519.21|0
1619796160000|2021-04-30 15:22:40|22519.38|22519.38|22519.52|22519.52|22520.96|22520.96|22519.38|22519.38|0
1619796170000|2021-04-30 15:22:50|22519.49|22519.49|22519.17|22519.17|22520.13|22520.13|22519.09|22519.09|0
1619796180000|2021-04-30 15:23:00|22518.81|22518.81|22518.89|22518.89|22518.89|22518.89|22518.25|22518.25|0
1619796190000|2021-04-30 15:23:10|22519.05|22519.05|22519.71|22519.71|22520.07|22520.07|22519.05|22519.05|0
1619796200000|2021-04-30 15:23:20|22519.76|22519.76|22519.99|22519.99|22519.99|22519.99|22519.51|22519.51|0
1619796210000|2021-04-30 15:23:30|22520.03|22520.03|22519.17|22519.17|22520.17|22520.17|22519.01|22519.01|0
1619796220000|2021-04-30 15:23:40|22519.14|22519.14|22518.4|22518.4|22519.34|22519.34|22518.4|22518.4|0
1619796230000|2021-04-30 15:23:50|22518.45|22518.45|22518.82|22518.82|22518.82|22518.82|22517.98|22517.98|0
1619796240000|2021-04-30 15:24:00|22518.77|22518.77|22518.13|22518.13|22518.89|22518.89|22518.04|22518.04|0
1619796250000|2021-04-30 15:24:10|22518.08|22518.08|22518.12|22518.12|22518.14|22518.14|22517.8|22517.8|0
1619796260000|2021-04-30 15:24:20|22518.05|22518.05|22518.07|22518.07|22518.1|22518.1|22517.7|22517.7|0
1619796270000|2021-04-30 15:24:30|22517.79|22517.79|22516.45|22516.45|22517.79|22517.79|22516.13|22516.13|0
1619796280000|2021-04-30 15:24:40|22516.43|22516.43|22516.29|22516.29|22516.47|22516.47|22516.14|22516.14|0
1619796290000|2021-04-30 15:24:50|22516.34|22516.34|22517.58|22517.58|22517.62|22517.62|22516.34|22516.34|0
1619796300000|2021-04-30 15:25:00|22517.3|22517.3|22516.91|22516.91|22517.43|22517.43|22516.68|22516.68|0
1619796310000|2021-04-30 15:25:10|22516.88|22516.88|22517.79|22517.79|22517.79|22517.79|22516.81|22516.81|0
1619796320000|2021-04-30 15:25:20|22517.76|22517.76|22517.1|22517.1|22517.76|22517.76|22516.98|22516.98|0
1619796330000|2021-04-30 15:25:30|22517.14|22517.14|22516.17|22516.17|22517.14|22517.14|22516.17|22516.17|0
1619796340000|2021-04-30 15:25:40|22515.99|22515.99|22516.53|22516.53|22516.53|22516.53|22515.75|22515.75|0
1619796350000|2021-04-30 15:25:50|22516.57|22516.57|22516.12|22516.12|22516.64|22516.64|22515.94|22515.94|0
1619796360000|2021-04-30 15:26:00|22516.17|22516.17|22516.75|22516.75|22516.98|22516.98|22515.94|22515.94|0
1619796370000|2021-04-30 15:26:10|22516.86|22516.86|22517.71|22517.71|22517.76|22517.76|22516.86|22516.86|0
1619796380000|2021-04-30 15:26:20|22517.91|22517.91|22518.87|22518.87|22518.87|22518.87|22517.71|22517.71|0
1619796390000|2021-04-30 15:26:30|22518.84|22518.84|22519.62|22519.62|22519.77|22519.77|22518.84|22518.84|0
1619796400000|2021-04-30 15:26:40|22519.82|22519.82|22520.24|22520.24|22520.41|22520.41|22519.77|22519.77|0
1619796410000|2021-04-30 15:26:50|22520.34|22520.34|22520.17|22520.17|22520.34|22520.34|22520.1|22520.1|0
1619796420000|2021-04-30 15:27:00|22520.21|22520.21|22520.17|22520.17|22520.57|22520.57|22519.65|22519.65|0
1619796430000|2021-04-30 15:27:10|22520.19|22520.19|22520.1|22520.1|22520.19|22520.19|22519.68|22519.68|0
1619796440000|2021-04-30 15:27:20|22520.09|22520.09|22520.81|22520.81|22520.85|22520.85|22519.92|22519.92|0
1619796450000|2021-04-30 15:27:30|22520.89|22520.89|22520.31|22520.31|22520.89|22520.89|22520.18|22520.18|0
1619796460000|2021-04-30 15:27:40|22520.34|22520.34|22521.17|22521.17|22521.18|22521.18|22520.3|22520.3|0
1619796470000|2021-04-30 15:27:50|22521.22|22521.22|22521.05|22521.05|22521.54|22521.54|22521.05|22521.05|0
1619796480000|2021-04-30 15:28:00|22520.98|22520.98|22520.29|22520.29|22520.98|22520.98|22520.14|22520.14|0
1619796490000|2021-04-30 15:28:10|22520.22|22520.22|22519.77|22519.77|22520.34|22520.34|22519.77|22519.77|0
1619796500000|2021-04-30 15:28:20|22519.81|22519.81|22520.86|22520.86|22520.92|22520.92|22519.32|22519.32|0
1619796510000|2021-04-30 15:28:30|22520.78|22520.78|22521.45|22521.45|22521.45|22521.45|22520.78|22520.78|0
1619796520000|2021-04-30 15:28:40|22521.51|22521.51|22521.44|22521.44|22521.66|22521.66|22521.23|22521.23|0
1619796530000|2021-04-30 15:28:50|22521.47|22521.47|22521.45|22521.45|22522.04|22522.04|22521.39|22521.39|0
1619796540000|2021-04-30 15:29:00|22521.38|22521.38|22518.34|22518.34|22521.41|22521.41|22518.29|22518.29|0
1619796550000|2021-04-30 15:29:10|22518.09|22518.09|22516.54|22516.54|22518.09|22518.09|22516.5|22516.5|0
1619796560000|2021-04-30 15:29:20|22516.6|22516.6|22516.49|22516.49|22516.9|22516.9|22516.18|22516.18|0
1619796570000|2021-04-30 15:29:30|22516.37|22516.37|22518.06|22518.06|22518.06|22518.06|22516.37|22516.37|0
1619796580000|2021-04-30 15:29:40|22518.15|22518.15|22520.74|22520.74|22520.74|22520.74|22517.97|22517.97|0
1619796590000|2021-04-30 15:29:50|22520.54|22520.54|22516.74|22516.74|22520.85|22520.85|22515.95|22515.95|0
1620112500000|2021-05-04 07:15:00|22654.25|22654.25|22655.49|22655.49|22655.94|22655.94|22654.19|22654.19|0
1620112510000|2021-05-04 07:15:10|22655.71|22655.71|22655.46|22655.46|22656.26|22656.26|22655.25|22655.25|0
1620112520000|2021-05-04 07:15:20|22655.93|22655.93|22655.66|22655.66|22656.02|22656.02|22655.27|22655.27|0
1620112530000|2021-05-04 07:15:30|22655.54|22655.54|22655.62|22655.62|22656.23|22656.23|22654.91|22654.91|0
1620112540000|2021-05-04 07:15:40|22655.49|22655.49|22654.5|22654.5|22655.49|22655.49|22654.42|22654.42|0
1620112550000|2021-05-04 07:15:50|22654.47|22654.47|22647.38|22647.38|22654.68|22654.68|22646.85|22646.85|0
1620112560000|2021-05-04 07:16:00|22647.29|22647.29|22635.46|22635.46|22647.57|22647.57|22635.46|22635.46|0
1620112570000|2021-05-04 07:16:10|22635.55|22635.55|22630.55|22630.55|22635.55|22635.55|22630.46|22630.46|0
1620112580000|2021-05-04 07:16:20|22630.51|22630.51|22625.83|22625.83|22630.51|22630.51|22625.83|22625.83|0
1620112590000|2021-05-04 07:16:30|22625.66|22625.66|22622.52|22622.52|22625.97|22625.97|22622.52|22622.52|0
1620112600000|2021-05-04 07:16:40|22622.49|22622.49|22623.23|22623.23|22623.24|22623.24|22622.49|22622.49|0
1620112610000|2021-05-04 07:16:50|22623.32|22623.32|22622.06|22622.06|22623.37|22623.37|22621.86|22621.86|0
1620112620000|2021-05-04 07:17:00|22621.87|22621.87|22622.22|22622.22|22622.35|22622.35|22621.78|22621.78|0
1620112630000|2021-05-04 07:17:10|22622.07|22622.07|22622.14|22622.14|22622.32|22622.32|22621.75|22621.75|0
1620112640000|2021-05-04 07:17:20|22622.07|22622.07|22621.27|22621.27|22622.24|22622.24|22621.15|22621.15|0
1620112650000|2021-05-04 07:17:30|22621.31|22621.31|22617.84|22617.84|22622.14|22622.14|22617.79|22617.79|0
1620112660000|2021-05-04 07:17:40|22617.78|22617.78|22616.52|22616.52|22617.78|22617.78|22616.52|22616.52|0
1620112670000|2021-05-04 07:17:50|22616.44|22616.44|22617.49|22617.49|22617.65|22617.65|22616.4|22616.4|0
1620112680000|2021-05-04 07:18:00|22617.37|22617.37|22616.76|22616.76|22617.37|22617.37|22616.76|22616.76|0
1620112690000|2021-05-04 07:18:10|22616.83|22616.83|22615.94|22615.94|22616.83|22616.83|22615.58|22615.58|0
1620112700000|2021-05-04 07:18:20|22615.75|22615.75|22616|22616|22616.01|22616.01|22615.13|22615.13|0
1620112710000|2021-05-04 07:18:30|22615.94|22615.94|22615.6|22615.6|22615.94|22615.94|22615.38|22615.38|0
1620112720000|2021-05-04 07:18:40|22615.44|22615.44|22615.58|22615.58|22615.58|22615.58|22614.91|22614.91|0
1620112730000|2021-05-04 07:18:50|22615.65|22615.65|22616.34|22616.34|22617.91|22617.91|22615.45|22615.45|0
1620112740000|2021-05-04 07:19:00|22616.67|22616.67|22614.38|22614.38|22616.73|22616.73|22614.18|22614.18|0
1620112750000|2021-05-04 07:19:10|22614.45|22614.45|22613.49|22613.49|22614.45|22614.45|22613.4|22613.4|0
1620112760000|2021-05-04 07:19:20|22613.59|22613.59|22613.97|22613.97|22613.97|22613.97|22613.47|22613.47|0
1620112770000|2021-05-04 07:19:30|22614|22614|22613.71|22613.71|22614.25|22614.25|22613.5|22613.5|0
1620112780000|2021-05-04 07:19:40|22613.64|22613.64|22611.78|22611.78|22613.69|22613.69|22611.55|22611.55|0
1620112790000|2021-05-04 07:19:50|22611.73|22611.73|22611.37|22611.37|22612.01|22612.01|22611.28|22611.28|0
1620112800000|2021-05-04 07:20:00|22611.31|22611.31|22610.7|22610.7|22611.62|22611.62|22610.45|22610.45|0
1620112810000|2021-05-04 07:20:10|22610.75|22610.75|22614.33|22614.33|22614.33|22614.33|22610.54|22610.54|0
1620112820000|2021-05-04 07:20:20|22614.95|22614.95|22617.81|22617.81|22617.81|22617.81|22614.95|22614.95|0
1620112830000|2021-05-04 07:20:30|22617.96|22617.96|22617.99|22617.99|22618.69|22618.69|22617.8|22617.8|0
1620112840000|2021-05-04 07:20:40|22617.85|22617.85|22617.96|22617.96|22618.03|22618.03|22616.7|22616.7|0
1620112850000|2021-05-04 07:20:50|22617.89|22617.89|22616.58|22616.58|22617.9|22617.9|22616.58|22616.58|0
1620112860000|2021-05-04 07:21:00|22616.03|22616.03|22612.69|22612.69|22616.03|22616.03|22612.62|22612.62|0
1620112870000|2021-05-04 07:21:10|22612.98|22612.98|22610.95|22610.95|22612.98|22612.98|22610.9|22610.9|0
1620112880000|2021-05-04 07:21:20|22610.86|22610.86|22609.61|22609.61|22610.86|22610.86|22609.61|22609.61|0
1620112890000|2021-05-04 07:21:30|22609.55|22609.55|22609.68|22609.68|22609.69|22609.69|22609.07|22609.07|0
1620112900000|2021-05-04 07:21:40|22609.58|22609.58|22608.96|22608.96|22609.58|22609.58|22608.96|22608.96|0
1620112910000|2021-05-04 07:21:50|22609.34|22609.34|22605.84|22605.84|22609.34|22609.34|22605.84|22605.84|0
1620112920000|2021-05-04 07:22:00|22605.63|22605.63|22602.11|22602.11|22605.63|22605.63|22602.11|22602.11|0
1620112930000|2021-05-04 07:22:10|22602.2|22602.2|22600.67|22600.67|22602.2|22602.2|22600.67|22600.67|0
1620112940000|2021-05-04 07:22:20|22600.62|22600.62|22599.55|22599.55|22600.88|22600.88|22599.43|22599.43|0
1620112950000|2021-05-04 07:22:30|22599.44|22599.44|22600.75|22600.75|22600.77|22600.77|22598.15|22598.15|0
1620112960000|2021-05-04 07:22:40|22600.67|22600.67|22599.85|22599.85|22601.04|22601.04|22599.66|22599.66|0
1620112970000|2021-05-04 07:22:50|22599.75|22599.75|22601.3|22601.3|22601.52|22601.52|22599.59|22599.59|0
1620112980000|2021-05-04 07:23:00|22601.48|22601.48|22602.16|22602.16|22602.16|22602.16|22601.48|22601.48|0
1620112990000|2021-05-04 07:23:10|22602.21|22602.21|22603.03|22603.03|22603.59|22603.59|22601.98|22601.98|0
1620113000000|2021-05-04 07:23:20|22603.07|22603.07|22603.36|22603.36|22603.36|22603.36|22602.51|22602.51|0
1620113010000|2021-05-04 07:23:30|22603.57|22603.57|22602.51|22602.51|22603.57|22603.57|22602.51|22602.51|0
1620113020000|2021-05-04 07:23:40|22602.4|22602.4|22602.38|22602.38|22602.76|22602.76|22602.38|22602.38|0
1620113030000|2021-05-04 07:23:50|22602.45|22602.45|22601.12|22601.12|22602.45|22602.45|22600.92|22600.92|0
1620113040000|2021-05-04 07:24:00|22601.23|22601.23|22602.13|22602.13|22602.46|22602.46|22601.23|22601.23|0
1620113050000|2021-05-04 07:24:10|22602.22|22602.22|22600.18|22600.18|22602.22|22602.22|22600.1|22600.1|0
1620113060000|2021-05-04 07:24:20|22600.14|22600.14|22600.11|22600.11|22600.14|22600.14|22599.67|22599.67|0
1620113070000|2021-05-04 07:24:30|22601.04|22601.04|22601.29|22601.29|22601.32|22601.32|22601.04|22601.04|0
1620113080000|2021-05-04 07:24:40|22601.37|22601.37|22601.95|22601.95|22602.17|22602.17|22601.22|22601.22|0
1620113090000|2021-05-04 07:24:50|22602.16|22602.16|22602.96|22602.96|22603.01|22603.01|22601.99|22601.99|0
1620113100000|2021-05-04 07:25:00|22602.92|22602.92|22602.97|22602.97|22603.39|22603.39|22602.81|22602.81|0
1620113110000|2021-05-04 07:25:10|22603.15|22603.15|22605.13|22605.13|22605.13|22605.13|22603.15|22603.15|0
1620113120000|2021-05-04 07:25:20|22605.21|22605.21|22605.47|22605.47|22605.54|22605.54|22605.05|22605.05|0
1620113130000|2021-05-04 07:25:30|22605.56|22605.56|22605.32|22605.32|22605.78|22605.78|22605.03|22605.03|0
1620113140000|2021-05-04 07:25:40|22605.3|22605.3|22603.93|22603.93|22605.3|22605.3|22603.68|22603.68|0
1620113150000|2021-05-04 07:25:50|22603.63|22603.63|22602.34|22602.34|22603.74|22603.74|22602.34|22602.34|0
1620113160000|2021-05-04 07:26:00|22602.32|22602.32|22601.42|22601.42|22602.47|22602.47|22601.29|22601.29|0
1620113170000|2021-05-04 07:26:10|22601.23|22601.23|22594.83|22594.83|22601.23|22601.23|22594.83|22594.83|0
1620113180000|2021-05-04 07:26:20|22594.66|22594.66|22593.22|22593.22|22594.66|22594.66|22593.17|22593.17|0
1620113190000|2021-05-04 07:26:30|22592.82|22592.82|22591.62|22591.62|22592.89|22592.89|22591.51|22591.51|0
1620113200000|2021-05-04 07:26:40|22591.87|22591.87|22592.61|22592.61|22593.31|22593.31|22591.75|22591.75|0
1620113210000|2021-05-04 07:26:50|22592.7|22592.7|22593.68|22593.68|22594.05|22594.05|22592.69|22592.69|0
1620113220000|2021-05-04 07:27:00|22593.75|22593.75|22593.46|22593.46|22594.01|22594.01|22593.31|22593.31|0
1620113230000|2021-05-04 07:27:10|22593.86|22593.86|22593.64|22593.64|22594.11|22594.11|22593.23|22593.23|0
1620113240000|2021-05-04 07:27:20|22593.6|22593.6|22595.4|22595.4|22595.44|22595.44|22593.6|22593.6|0
1620113250000|2021-05-04 07:27:30|22595.3|22595.3|22596.25|22596.25|22596.25|22596.25|22594.91|22594.91|0
1620113260000|2021-05-04 07:27:40|22596.32|22596.32|22596.36|22596.36|22596.72|22596.72|22596.02|22596.02|0
1620113270000|2021-05-04 07:27:50|22596.31|22596.31|22596.21|22596.21|22596.68|22596.68|22595.28|22595.28|0
1620113280000|2021-05-04 07:28:00|22596.6|22596.6|22596.1|22596.1|22597.09|22597.09|22596.1|22596.1|0
1620113290000|2021-05-04 07:28:10|22595.87|22595.87|22597.05|22597.05|22597.09|22597.09|22595.68|22595.68|0
1620113300000|2021-05-04 07:28:20|22597.1|22597.1|22598.26|22598.26|22598.26|22598.26|22596.93|22596.93|0
1620113310000|2021-05-04 07:28:30|22598.32|22598.32|22598.59|22598.59|22598.95|22598.95|22598.32|22598.32|0
1620113320000|2021-05-04 07:28:40|22598.76|22598.76|22598.94|22598.94|22598.94|22598.94|22598.28|22598.28|0
1620113330000|2021-05-04 07:28:50|22598.91|22598.91|22600.28|22600.28|22600.38|22600.38|22598.64|22598.64|0
1620113340000|2021-05-04 07:29:00|22600.36|22600.36|22601.22|22601.22|22601.59|22601.59|22600.2|22600.2|0
1620113350000|2021-05-04 07:29:10|22601.18|22601.18|22601.35|22601.35|22601.42|22601.42|22601.02|22601.02|0
1620113360000|2021-05-04 07:29:20|22601.4|22601.4|22601.47|22601.47|22601.59|22601.59|22601.11|22601.11|0
1620113370000|2021-05-04 07:29:30|22601.57|22601.57|22602.4|22602.4|22602.52|22602.52|22601.49|22601.49|0
1620113380000|2021-05-04 07:29:40|22602.48|22602.48|22601.76|22601.76|22602.48|22602.48|22601.76|22601.76|0
1620113390000|2021-05-04 07:29:50|22601.73|22601.73|22601.38|22601.38|22602.24|22602.24|22601.38|22601.38|0
1620113400000|2021-05-04 07:30:00|22601.34|22601.34|22600.23|22600.23|22601.51|22601.51|22600.19|22600.19|0
1620113410000|2021-05-04 07:30:10|22600.1|22600.1|22598.18|22598.18|22600.1|22600.1|22598.02|22598.02|0
1620113420000|2021-05-04 07:30:20|22598.31|22598.31|22598.3|22598.3|22598.31|22598.31|22597.81|22597.81|0
1620113430000|2021-05-04 07:30:30|22598.33|22598.33|22597.1|22597.1|22598.33|22598.33|22596.84|22596.84|0
1620113440000|2021-05-04 07:30:40|22597.44|22597.44|22596.26|22596.26|22597.44|22597.44|22596.08|22596.08|0
1620113450000|2021-05-04 07:30:50|22596.22|22596.22|22596.03|22596.03|22596.22|22596.22|22595.49|22595.49|0
1620113460000|2021-05-04 07:31:00|22595.82|22595.82|22595.11|22595.11|22596|22596|22594.83|22594.83|0
1620113470000|2021-05-04 07:31:10|22595.28|22595.28|22594.49|22594.49|22595.38|22595.38|22594.49|22594.49|0
1620113480000|2021-05-04 07:31:20|22594.33|22594.33|22593.92|22593.92|22594.65|22594.65|22593.84|22593.84|0
1620113490000|2021-05-04 07:31:30|22594.06|22594.06|22595.18|22595.18|22595.18|22595.18|22594.06|22594.06|0
1620113500000|2021-05-04 07:31:40|22595.1|22595.1|22595.35|22595.35|22595.36|22595.36|22594.99|22594.99|0
1620113510000|2021-05-04 07:31:50|22595.44|22595.44|22594.99|22594.99|22595.64|22595.64|22594.99|22594.99|0
1620113520000|2021-05-04 07:32:00|22594.93|22594.93|22595.05|22595.05|22595.22|22595.22|22594.5|22594.5|0
1620113530000|2021-05-04 07:32:10|22594.82|22594.82|22591.77|22591.77|22594.82|22594.82|22591.77|22591.77|0
1620113540000|2021-05-04 07:32:20|22591.36|22591.36|22589.54|22589.54|22591.36|22591.36|22589.49|22589.49|0
1620113550000|2021-05-04 07:32:30|22589.59|22589.59|22589.85|22589.85|22590.08|22590.08|22589.59|22589.59|0
1620113560000|2021-05-04 07:32:40|22589.89|22589.89|22588.49|22588.49|22589.89|22589.89|22588.49|22588.49|0
1620113570000|2021-05-04 07:32:50|22588.51|22588.51|22590.12|22590.12|22590.22|22590.22|22588.51|22588.51|0
1620113580000|2021-05-04 07:33:00|22590.07|22590.07|22587.29|22587.29|22590.07|22590.07|22587.29|22587.29|0
1620113590000|2021-05-04 07:33:10|22587.37|22587.37|22587.63|22587.63|22587.63|22587.63|22587.24|22587.24|0
1620113600000|2021-05-04 07:33:20|22587.75|22587.75|22587.19|22587.19|22587.81|22587.81|22587.17|22587.17|0
1620113610000|2021-05-04 07:33:30|22587.26|22587.26|22586.43|22586.43|22587.5|22587.5|22586.43|22586.43|0
1620113620000|2021-05-04 07:33:40|22586.46|22586.46|22586.5|22586.5|22586.72|22586.72|22586.4|22586.4|0
1620113630000|2021-05-04 07:33:50|22586.6|22586.6|22585.36|22585.36|22586.65|22586.65|22585.36|22585.36|0
1620113640000|2021-05-04 07:34:00|22585.25|22585.25|22585.28|22585.28|22585.28|22585.28|22584.74|22584.74|0
1620113650000|2021-05-04 07:34:10|22585.01|22585.01|22583.96|22583.96|22585.32|22585.32|22583.69|22583.69|0
1620113660000|2021-05-04 07:34:20|22584.12|22584.12|22584.16|22584.16|22584.67|22584.67|22583.77|22583.77|0
1620113670000|2021-05-04 07:34:30|22584.23|22584.23|22583.91|22583.91|22584.23|22584.23|22583.52|22583.52|0
1620113680000|2021-05-04 07:34:40|22583.78|22583.78|22582.33|22582.33|22584|22584|22582.33|22582.33|0
1620113690000|2021-05-04 07:34:50|22582.22|22582.22|22580.41|22580.41|22582.22|22582.22|22580.08|22580.08|0
1620113700000|2021-05-04 07:35:00|22580.46|22580.46|22573.99|22573.99|22580.6|22580.6|22573.99|22573.99|0
1620113710000|2021-05-04 07:35:10|22573.91|22573.91|22572.22|22572.22|22574.02|22574.02|22572.22|22572.22|0
1620113720000|2021-05-04 07:35:20|22572.33|22572.33|22572.58|22572.58|22572.94|22572.94|22572.3|22572.3|0
1620113730000|2021-05-04 07:35:30|22572.63|22572.63|22572.84|22572.84|22572.85|22572.85|22572.63|22572.63|0
1620113740000|2021-05-04 07:35:40|22572.91|22572.91|22571.03|22571.03|22572.91|22572.91|22571.03|22571.03|0
1620113750000|2021-05-04 07:35:50|22571.08|22571.08|22570.2|22570.2|22571.08|22571.08|22570.2|22570.2|0
1620113760000|2021-05-04 07:36:00|22570.1|22570.1|22569.29|22569.29|22570.17|22570.17|22569.22|22569.22|0
1620113770000|2021-05-04 07:36:10|22569.25|22569.25|22568.9|22568.9|22569.5|22569.5|22568.88|22568.88|0
1620113780000|2021-05-04 07:36:20|22568.71|22568.71|22569.2|22569.2|22569.2|22569.2|22567.86|22567.86|0
1620113790000|2021-05-04 07:36:30|22569.1|22569.1|22569.1|22569.1|22569.73|22569.73|22569.1|22569.1|0
1620113800000|2021-05-04 07:36:40|22569.04|22569.04|22568.39|22568.39|22569.04|22569.04|22568.39|22568.39|0
1620113810000|2021-05-04 07:36:50|22568.33|22568.33|22568.57|22568.57|22568.57|22568.57|22568.05|22568.05|0
1620113820000|2021-05-04 07:37:00|22568.67|22568.67|22568.45|22568.45|22568.77|22568.77|22568.39|22568.39|0
1620113830000|2021-05-04 07:37:10|22568.42|22568.42|22567.54|22567.54|22568.52|22568.52|22567.47|22567.47|0
1620113840000|2021-05-04 07:37:20|22567.2|22567.2|22567.05|22567.05|22567.31|22567.31|22566.97|22566.97|0
1620113850000|2021-05-04 07:37:30|22567.15|22567.15|22566.21|22566.21|22567.19|22567.19|22565.94|22565.94|0
1620113860000|2021-05-04 07:37:40|22566.05|22566.05|22565.11|22565.11|22566.05|22566.05|22565.11|22565.11|0
1620113870000|2021-05-04 07:37:50|22565.19|22565.19|22564.63|22564.63|22565.19|22565.19|22564.49|22564.49|0
1620113880000|2021-05-04 07:38:00|22564.32|22564.32|22562.8|22562.8|22564.32|22564.32|22562.68|22562.68|0
1620113890000|2021-05-04 07:38:10|22562.67|22562.67|22562.92|22562.92|22562.99|22562.99|22562.67|22562.67|0
1620113900000|2021-05-04 07:38:20|22562.91|22562.91|22564|22564|22564|22564|22562.73|22562.73|0
1620113910000|2021-05-04 07:38:30|22564.07|22564.07|22563.86|22563.86|22564.22|22564.22|22563.62|22563.62|0
1620113920000|2021-05-04 07:38:40|22563.94|22563.94|22564.34|22564.34|22564.53|22564.53|22563.89|22563.89|0
1620113930000|2021-05-04 07:38:50|22564.23|22564.23|22563.4|22563.4|22564.35|22564.35|22563.35|22563.35|0
1620113940000|2021-05-04 07:39:00|22563.34|22563.34|22562.62|22562.62|22563.56|22563.56|22562.62|22562.62|0
1620113950000|2021-05-04 07:39:10|22562.65|22562.65|22562.44|22562.44|22563.21|22563.21|22562.44|22562.44|0
1620113960000|2021-05-04 07:39:20|22562.29|22562.29|22562.56|22562.56|22562.56|22562.56|22561.77|22561.77|0
1620113970000|2021-05-04 07:39:30|22562.81|22562.81|22563.11|22563.11|22563.11|22563.11|22562.26|22562.26|0
1620113980000|2021-05-04 07:39:40|22562.94|22562.94|22563.61|22563.61|22563.72|22563.72|22562.82|22562.82|0
1620113990000|2021-05-04 07:39:50|22563.54|22563.54|22562.31|22562.31|22563.66|22563.66|22562.31|22562.31|0
1620114000000|2021-05-04 07:40:00|22562.19|22562.19|22555.47|22555.47|22562.19|22562.19|22555.11|22555.11|0
1620114010000|2021-05-04 07:40:10|22555.24|22555.24|22553.17|22553.17|22555.38|22555.38|22552.94|22552.94|0
1620114020000|2021-05-04 07:40:20|22552.93|22552.93|22550.71|22550.71|22552.93|22552.93|22550.46|22550.46|0
1620114030000|2021-05-04 07:40:30|22550.8|22550.8|22550.07|22550.07|22550.94|22550.94|22550.07|22550.07|0
1620114040000|2021-05-04 07:40:40|22549.99|22549.99|22549.38|22549.38|22550.1|22550.1|22549.38|22549.38|0
1620114050000|2021-05-04 07:40:50|22549.33|22549.33|22549.26|22549.26|22549.89|22549.89|22549.18|22549.18|0
1620114060000|2021-05-04 07:41:00|22549.23|22549.23|22549.29|22549.29|22549.29|22549.29|22548.61|22548.61|0
1620114070000|2021-05-04 07:41:10|22549.38|22549.38|22549.06|22549.06|22549.58|22549.58|22548.95|22548.95|0
1620114080000|2021-05-04 07:41:20|22549.2|22549.2|22549.33|22549.33|22549.33|22549.33|22549.12|22549.12|0
1620114090000|2021-05-04 07:41:30|22549.35|22549.35|22549.06|22549.06|22549.5|22549.5|22549.06|22549.06|0
1620114100000|2021-05-04 07:41:40|22549.13|22549.13|22548.95|22548.95|22549.15|22549.15|22548.95|22548.95|0
1620114110000|2021-05-04 07:41:50|22548.89|22548.89|22549.06|22549.06|22549.33|22549.33|22548.65|22548.65|0
1620114120000|2021-05-04 07:42:00|22549.19|22549.19|22548.54|22548.54|22549.19|22549.19|22548.54|22548.54|0
1620114130000|2021-05-04 07:42:10|22548.68|22548.68|22549.23|22549.23|22549.29|22549.29|22548.68|22548.68|0
1620114140000|2021-05-04 07:42:20|22549.27|22549.27|22549.21|22549.21|22549.72|22549.72|22549.12|22549.12|0
1620114150000|2021-05-04 07:42:30|22549.43|22549.43|22549.7|22549.7|22549.75|22549.75|22549.21|22549.21|0
1620114160000|2021-05-04 07:42:40|22549.61|22549.61|22549.84|22549.84|22550.01|22550.01|22549.61|22549.61|0
1620114170000|2021-05-04 07:42:50|22549.82|22549.82|22550.76|22550.76|22550.76|22550.76|22549.82|22549.82|0
1620114180000|2021-05-04 07:43:00|22550.81|22550.81|22553.02|22553.02|22553.11|22553.11|22550.81|22550.81|0
1620114190000|2021-05-04 07:43:10|22553.09|22553.09|22553.87|22553.87|22553.98|22553.98|22553.03|22553.03|0
1620114200000|2021-05-04 07:43:20|22554.02|22554.02|22554.83|22554.83|22554.83|22554.83|22553.9|22553.9|0
1620114210000|2021-05-04 07:43:30|22554.93|22554.93|22555.09|22555.09|22555.37|22555.37|22554.93|22554.93|0
1620114220000|2021-05-04 07:43:40|22554.96|22554.96|22555.23|22555.23|22555.33|22555.33|22554.85|22554.85|0
1620114230000|2021-05-04 07:43:50|22555.48|22555.48|22556.14|22556.14|22556.14|22556.14|22555.3|22555.3|0
1620114240000|2021-05-04 07:44:00|22556.23|22556.23|22555.17|22555.17|22556.23|22556.23|22555.17|22555.17|0
1620114250000|2021-05-04 07:44:10|22555.2|22555.2|22555.14|22555.14|22555.4|22555.4|22555.07|22555.07|0
1620114260000|2021-05-04 07:44:20|22555.27|22555.27|22555.02|22555.02|22555.68|22555.68|22555.02|22555.02|0
1620114270000|2021-05-04 07:44:30|22554.9|22554.9|22554.69|22554.69|22554.9|22554.9|22554.6|22554.6|0
1620114280000|2021-05-04 07:44:40|22554.75|22554.75|22554.42|22554.42|22554.83|22554.83|22554.42|22554.42|0
1620114290000|2021-05-04 07:44:50|22554.47|22554.47|22553.45|22553.45|22554.47|22554.47|22553.45|22553.45|0
1620114300000|2021-05-04 07:45:00|22553.33|22553.33|22552.24|22552.24|22553.33|22553.33|22552.24|22552.24|0
1620114310000|2021-05-04 07:45:10|22552.34|22552.34|22552.69|22552.69|22552.99|22552.99|22552.09|22552.09|0
1620114320000|2021-05-04 07:45:20|22552.78|22552.78|22553.02|22553.02|22553.04|22553.04|22552.7|22552.7|0
1620114330000|2021-05-04 07:45:30|22553.38|22553.38|22553.82|22553.82|22553.82|22553.82|22553.31|22553.31|0
1620114340000|2021-05-04 07:45:40|22553.78|22553.78|22554.46|22554.46|22554.66|22554.66|22553.6|22553.6|0
1620114350000|2021-05-04 07:45:50|22554.81|22554.81|22554.91|22554.91|22555.03|22555.03|22554.61|22554.61|0
1620114360000|2021-05-04 07:46:00|22554.85|22554.85|22554.25|22554.25|22554.85|22554.85|22554.24|22554.24|0
1620114370000|2021-05-04 07:46:10|22554.33|22554.33|22554.32|22554.32|22554.54|22554.54|22553.96|22553.96|0
1620114380000|2021-05-04 07:46:20|22554.25|22554.25|22555.43|22555.43|22555.43|22555.43|22554.1|22554.1|0
1620114390000|2021-05-04 07:46:30|22555.7|22555.7|22556.02|22556.02|22556.14|22556.14|22555.66|22555.66|0
1620114400000|2021-05-04 07:46:40|22556.08|22556.08|22555.61|22555.61|22556.81|22556.81|22555.61|22555.61|0
1620114410000|2021-05-04 07:46:50|22555.65|22555.65|22554.96|22554.96|22555.78|22555.78|22554.8|22554.8|0
1620114420000|2021-05-04 07:47:00|22554.88|22554.88|22555.46|22555.46|22555.46|22555.46|22554.88|22554.88|0
1620114430000|2021-05-04 07:47:10|22555.55|22555.55|22555.67|22555.67|22555.73|22555.73|22555.34|22555.34|0
1620114440000|2021-05-04 07:47:20|22555.52|22555.52|22556.73|22556.73|22556.73|22556.73|22555.35|22555.35|0
1620114450000|2021-05-04 07:47:30|22556.66|22556.66|22556.16|22556.16|22557.23|22557.23|22556.16|22556.16|0
1620114460000|2021-05-04 07:47:40|22556.19|22556.19|22556.15|22556.15|22556.27|22556.27|22555.94|22555.94|0
1620114470000|2021-05-04 07:47:50|22555.91|22555.91|22553.13|22553.13|22555.91|22555.91|22553.09|22553.09|0
1620114480000|2021-05-04 07:48:00|22552.96|22552.96|22552.1|22552.1|22553.05|22553.05|22552.1|22552.1|0
1620114490000|2021-05-04 07:48:10|22552.15|22552.15|22551.84|22551.84|22552.15|22552.15|22551.49|22551.49|0
1620114500000|2021-05-04 07:48:20|22551.88|22551.88|22551.53|22551.53|22551.95|22551.95|22551.53|22551.53|0
1620114510000|2021-05-04 07:48:30|22551.76|22551.76|22551.47|22551.47|22551.96|22551.96|22551.47|22551.47|0
1620114520000|2021-05-04 07:48:40|22551.54|22551.54|22551.91|22551.91|22551.93|22551.93|22551.54|22551.54|0
1620114530000|2021-05-04 07:48:50|22551.86|22551.86|22551.54|22551.54|22551.96|22551.96|22551.32|22551.32|0
1620114540000|2021-05-04 07:49:00|22551.42|22551.42|22550.68|22550.68|22551.61|22551.61|22550.68|22550.68|0
1620114550000|2021-05-04 07:49:10|22550.64|22550.64|22551.24|22551.24|22551.24|22551.24|22550.42|22550.42|0
1620114560000|2021-05-04 07:49:20|22551.33|22551.33|22552.09|22552.09|22552.09|22552.09|22551.15|22551.15|0
1620114570000|2021-05-04 07:49:30|22552.22|22552.22|22551.88|22551.88|22552.39|22552.39|22551.81|22551.81|0
1620114580000|2021-05-04 07:49:40|22551.85|22551.85|22551.89|22551.89|22552.05|22552.05|22551.85|22551.85|0
1620114590000|2021-05-04 07:49:50|22551.92|22551.92|22553.13|22553.13|22553.13|22553.13|22551.86|22551.86|0
1620114600000|2021-05-04 07:50:00|22553.22|22553.22|22553.55|22553.55|22553.71|22553.71|22553.22|22553.22|0
1620114610000|2021-05-04 07:50:10|22553.47|22553.47|22552.93|22552.93|22553.48|22553.48|22552.66|22552.66|0
1620114620000|2021-05-04 07:50:20|22552.88|22552.88|22550.75|22550.75|22552.88|22552.88|22550.75|22550.75|0
1620114630000|2021-05-04 07:50:30|22550.81|22550.81|22549.64|22549.64|22551.13|22551.13|22549.53|22549.53|0
1620114640000|2021-05-04 07:50:40|22549.59|22549.59|22546.86|22546.86|22549.59|22549.59|22546.58|22546.58|0
1620114650000|2021-05-04 07:50:50|22547|22547|22547.27|22547.27|22547.31|22547.31|22546.95|22546.95|0
1620114660000|2021-05-04 07:51:00|22547.31|22547.31|22546.9|22546.9|22547.31|22547.31|22546.75|22546.75|0
1620114670000|2021-05-04 07:51:10|22546.72|22546.72|22547.06|22547.06|22547.12|22547.12|22546.72|22546.72|0
1620114680000|2021-05-04 07:51:20|22547.02|22547.02|22546.85|22546.85|22547.02|22547.02|22546.75|22546.75|0
1620114690000|2021-05-04 07:51:30|22546.8|22546.8|22546.86|22546.86|22547.11|22547.11|22546.77|22546.77|0
1620114700000|2021-05-04 07:51:40|22547.04|22547.04|22548.08|22548.08|22548.08|22548.08|22546.92|22546.92|0
1620114710000|2021-05-04 07:51:50|22547.99|22547.99|22547.91|22547.91|22548.08|22548.08|22547.68|22547.68|0
1620114720000|2021-05-04 07:52:00|22548.16|22548.16|22548.61|22548.61|22548.61|22548.61|22548.16|22548.16|0
1620114730000|2021-05-04 07:52:10|22548.54|22548.54|22549.32|22549.32|22549.32|22549.32|22548.4|22548.4|0
1620114740000|2021-05-04 07:52:20|22549.85|22549.85|22550.87|22550.87|22550.87|22550.87|22549.34|22549.34|0
1620114750000|2021-05-04 07:52:30|22550.96|22550.96|22553.2|22553.2|22553.2|22553.2|22550.96|22550.96|0
1620114760000|2021-05-04 07:52:40|22553.27|22553.27|22553.21|22553.21|22553.46|22553.46|22553.2|22553.2|0
1620114770000|2021-05-04 07:52:50|22553.19|22553.19|22552.86|22552.86|22553.53|22553.53|22552.86|22552.86|0
1620114780000|2021-05-04 07:53:00|22552.7|22552.7|22552.91|22552.91|22553.01|22553.01|22552.04|22552.04|0
1620114790000|2021-05-04 07:53:10|22553.12|22553.12|22553.57|22553.57|22553.57|22553.57|22553.02|22553.02|0
1620114800000|2021-05-04 07:53:20|22553.61|22553.61|22553.22|22553.22|22553.95|22553.95|22553|22553|0
1620114810000|2021-05-04 07:53:30|22553.07|22553.07|22553.95|22553.95|22554|22554|22553.07|22553.07|0
1620114820000|2021-05-04 07:53:40|22553.84|22553.84|22553.31|22553.31|22553.91|22553.91|22553.31|22553.31|0
1620114830000|2021-05-04 07:53:50|22552.99|22552.99|22551.58|22551.58|22552.99|22552.99|22551.58|22551.58|0
1620114840000|2021-05-04 07:54:00|22551.48|22551.48|22552.15|22552.15|22552.31|22552.31|22551.3|22551.3|0
1620114850000|2021-05-04 07:54:10|22552.1|22552.1|22552.52|22552.52|22552.81|22552.81|22552.1|22552.1|0
1620114860000|2021-05-04 07:54:20|22552.67|22552.67|22554.88|22554.88|22554.88|22554.88|22552.67|22552.67|0
1620114870000|2021-05-04 07:54:30|22554.98|22554.98|22556.49|22556.49|22556.73|22556.73|22554.98|22554.98|0
1620114880000|2021-05-04 07:54:40|22556.42|22556.42|22557.38|22557.38|22557.39|22557.39|22556.37|22556.37|0
1620114890000|2021-05-04 07:54:50|22557.58|22557.58|22556.77|22556.77|22557.61|22557.61|22556.49|22556.49|0
1620114900000|2021-05-04 07:55:00|22556.79|22556.79|22557.59|22557.59|22557.82|22557.82|22556.79|22556.79|0
1620114910000|2021-05-04 07:55:10|22557.69|22557.69|22557.61|22557.61|22557.77|22557.77|22557.35|22557.35|0
1620114920000|2021-05-04 07:55:20|22557.67|22557.67|22558.12|22558.12|22558.12|22558.12|22557.67|22557.67|0
1620114930000|2021-05-04 07:55:30|22558.07|22558.07|22558.47|22558.47|22558.47|22558.47|22557.95|22557.95|0
1620114940000|2021-05-04 07:55:40|22558.4|22558.4|22558.34|22558.34|22558.57|22558.57|22558.11|22558.11|0
1620114950000|2021-05-04 07:55:50|22558.21|22558.21|22558.16|22558.16|22558.41|22558.41|22558.16|22558.16|0
1620114960000|2021-05-04 07:56:00|22558.14|22558.14|22558.62|22558.62|22558.71|22558.71|22557.94|22557.94|0
1620114970000|2021-05-04 07:56:10|22558.46|22558.46|22559.08|22559.08|22559.26|22559.26|22558.46|22558.46|0
1620114980000|2021-05-04 07:56:20|22559.17|22559.17|22558.88|22558.88|22559.31|22559.31|22558.84|22558.84|0
1620114990000|2021-05-04 07:56:30|22558.78|22558.78|22558.49|22558.49|22558.79|22558.79|22558.29|22558.29|0
1620115000000|2021-05-04 07:56:40|22558.6|22558.6|22558.8|22558.8|22559|22559|22558.51|22558.51|0
1620115010000|2021-05-04 07:56:50|22558.87|22558.87|22558.43|22558.43|22559.05|22559.05|22558.36|22558.36|0
1620115020000|2021-05-04 07:57:00|22558.56|22558.56|22559.42|22559.42|22559.84|22559.84|22558.56|22558.56|0
1620115030000|2021-05-04 07:57:10|22559.34|22559.34|22559.99|22559.99|22559.99|22559.99|22559.34|22559.34|0
1620115040000|2021-05-04 07:57:20|22560.14|22560.14|22559.53|22559.53|22560.14|22560.14|22559.53|22559.53|0
1620115050000|2021-05-04 07:57:30|22559.73|22559.73|22560.22|22560.22|22560.27|22560.27|22559.73|22559.73|0
1620115060000|2021-05-04 07:57:40|22560.33|22560.33|22560.9|22560.9|22560.9|22560.9|22560.11|22560.11|0
1620115070000|2021-05-04 07:57:50|22561.15|22561.15|22564.21|22564.21|22564.22|22564.22|22561.09|22561.09|0
1620115080000|2021-05-04 07:58:00|22564.29|22564.29|22564.9|22564.9|22564.96|22564.96|22564.2|22564.2|0
1620115090000|2021-05-04 07:58:10|22565|22565|22565.03|22565.03|22565.29|22565.29|22564.84|22564.84|0
1620115100000|2021-05-04 07:58:20|22565.09|22565.09|22565.67|22565.67|22565.74|22565.74|22565.01|22565.01|0
1620115110000|2021-05-04 07:58:30|22565.61|22565.61|22565.13|22565.13|22565.61|22565.61|22565.13|22565.13|0
1620115120000|2021-05-04 07:58:40|22564.88|22564.88|22566.2|22566.2|22566.2|22566.2|22564.69|22564.69|0
1620115130000|2021-05-04 07:58:50|22566.11|22566.11|22566|22566|22566.22|22566.22|22565.58|22565.58|0
1620115140000|2021-05-04 07:59:00|22566.1|22566.1|22566.49|22566.49|22566.72|22566.72|22566.1|22566.1|0
1620115150000|2021-05-04 07:59:10|22566.29|22566.29|22565.45|22565.45|22566.29|22566.29|22565.26|22565.26|0
1620115160000|2021-05-04 07:59:20|22565.54|22565.54|22564.46|22564.46|22565.54|22565.54|22564.29|22564.29|0
1620115170000|2021-05-04 07:59:30|22564.52|22564.52|22564.59|22564.59|22564.88|22564.88|22564.52|22564.52|0
1620115180000|2021-05-04 07:59:40|22564.5|22564.5|22564.18|22564.18|22564.5|22564.5|22564.07|22564.07|0
1620115190000|2021-05-04 07:59:50|22564.27|22564.27|22564.55|22564.55|22564.64|22564.64|22564.24|22564.24|0
1620115200000|2021-05-04 08:00:00|22564.53|22564.53|22565.04|22565.04|22565.04|22565.04|22564.21|22564.21|0
1620115210000|2021-05-04 08:00:10|22565.14|22565.14|22565.08|22565.08|22565.14|22565.14|22564.8|22564.8|0
1620115220000|2021-05-04 08:00:20|22565.18|22565.18|22564.59|22564.59|22565.18|22565.18|22564.59|22564.59|0
1620115230000|2021-05-04 08:00:30|22564.69|22564.69|22563.51|22563.51|22564.76|22564.76|22563.51|22563.51|0
1620115240000|2021-05-04 08:00:40|22563.31|22563.31|22562.48|22562.48|22563.35|22563.35|22562.45|22562.45|0
1620115250000|2021-05-04 08:00:50|22562.36|22562.36|22562.43|22562.43|22562.61|22562.61|22561.74|22561.74|0
1620115260000|2021-05-04 08:01:00|22562.48|22562.48|22561.59|22561.59|22562.48|22562.48|22561.59|22561.59|0
1620115270000|2021-05-04 08:01:10|22561.61|22561.61|22561.47|22561.47|22561.62|22561.62|22561.22|22561.22|0
1620115280000|2021-05-04 08:01:20|22561.43|22561.43|22560.94|22560.94|22561.73|22561.73|22560.94|22560.94|0
1620115290000|2021-05-04 08:01:30|22561.01|22561.01|22558.57|22558.57|22561.01|22561.01|22558.57|22558.57|0
1620115300000|2021-05-04 08:01:40|22558.58|22558.58|22558.61|22558.61|22559.06|22559.06|22558.56|22558.56|0
1620115310000|2021-05-04 08:01:50|22558.66|22558.66|22556.2|22556.2|22558.66|22558.66|22556.2|22556.2|0
1620115320000|2021-05-04 08:02:00|22556.08|22556.08|22555.89|22555.89|22556.14|22556.14|22555.89|22555.89|0
1620115330000|2021-05-04 08:02:10|22555.86|22555.86|22556.99|22556.99|22556.99|22556.99|22555.77|22555.77|0
1620115340000|2021-05-04 08:02:20|22556.95|22556.95|22555.42|22555.42|22556.95|22556.95|22555.33|22555.33|0
1620115350000|2021-05-04 08:02:30|22555.36|22555.36|22555.3|22555.3|22555.54|22555.54|22555.15|22555.15|0
1620115360000|2021-05-04 08:02:40|22555.27|22555.27|22555.06|22555.06|22555.36|22555.36|22554.99|22554.99|0
1620115370000|2021-05-04 08:02:50|22554.85|22554.85|22555.37|22555.37|22555.41|22555.41|22554.85|22554.85|0
1620115380000|2021-05-04 08:03:00|22555.44|22555.44|22555.33|22555.33|22555.82|22555.82|22555.33|22555.33|0
1620115390000|2021-05-04 08:03:10|22555.21|22555.21|22555.18|22555.18|22555.27|22555.27|22555.04|22555.04|0
1620115400000|2021-05-04 08:03:20|22555.09|22555.09|22555.43|22555.43|22555.43|22555.43|22555.01|22555.01|0
1620115410000|2021-05-04 08:03:30|22555.27|22555.27|22555.45|22555.45|22555.83|22555.83|22555.27|22555.27|0
1620115420000|2021-05-04 08:03:40|22555.32|22555.32|22555.38|22555.38|22555.8|22555.8|22555.32|22555.32|0
1620115430000|2021-05-04 08:03:50|22555.5|22555.5|22555.71|22555.71|22555.82|22555.82|22555.12|22555.12|0
1620115440000|2021-05-04 08:04:00|22555.81|22555.81|22555.92|22555.92|22556.02|22556.02|22555.39|22555.39|0
1620115450000|2021-05-04 08:04:10|22556|22556|22555.41|22555.41|22556.17|22556.17|22555.41|22555.41|0
1620115460000|2021-05-04 08:04:20|22555.32|22555.32|22552.19|22552.19|22555.32|22555.32|22552.19|22552.19|0
1620115470000|2021-05-04 08:04:30|22552.41|22552.41|22551.37|22551.37|22552.41|22552.41|22551.17|22551.17|0
1620115480000|2021-05-04 08:04:40|22551.46|22551.46|22550.98|22550.98|22551.68|22551.68|22550.98|22550.98|0
1620115490000|2021-05-04 08:04:50|22550.9|22550.9|22550.36|22550.36|22550.9|22550.9|22550.19|22550.19|0
1620115500000|2021-05-04 08:05:00|22550.43|22550.43|22550.02|22550.02|22550.75|22550.75|22549.99|22549.99|0
1620115510000|2021-05-04 08:05:10|22549.99|22549.99|22549.38|22549.38|22550.16|22550.16|22549.38|22549.38|0
1620115520000|2021-05-04 08:05:20|22549.36|22549.36|22549.41|22549.41|22549.73|22549.73|22549.09|22549.09|0
1620115530000|2021-05-04 08:05:30|22549.51|22549.51|22549.41|22549.41|22549.91|22549.91|22549.36|22549.36|0
1620115540000|2021-05-04 08:05:40|22549.36|22549.36|22549.34|22549.34|22549.41|22549.41|22549.21|22549.21|0
1620115550000|2021-05-04 08:05:50|22549.43|22549.43|22549.45|22549.45|22549.49|22549.49|22549.28|22549.28|0
1620115560000|2021-05-04 08:06:00|22549.47|22549.47|22550.27|22550.27|22550.43|22550.43|22549.47|22549.47|0
1620115570000|2021-05-04 08:06:10|22550.47|22550.47|22550.11|22550.11|22550.6|22550.6|22550|22550|0
1620115580000|2021-05-04 08:06:20|22550.2|22550.2|22550.33|22550.33|22550.67|22550.67|22550.2|22550.2|0
1620115590000|2021-05-04 08:06:30|22550.29|22550.29|22549.42|22549.42|22550.29|22550.29|22549.42|22549.42|0
1620115600000|2021-05-04 08:06:40|22549.3|22549.3|22548.77|22548.77|22549.3|22549.3|22548.67|22548.67|0
1620115610000|2021-05-04 08:06:50|22548.47|22548.47|22547.86|22547.86|22548.47|22548.47|22547.86|22547.86|0
1620115620000|2021-05-04 08:07:00|22548.22|22548.22|22548.44|22548.44|22548.71|22548.71|22548.22|22548.22|0
1620115630000|2021-05-04 08:07:10|22548.47|22548.47|22548.44|22548.44|22548.47|22548.47|22548.28|22548.28|0
1620115640000|2021-05-04 08:07:20|22548.54|22548.54|22548.77|22548.77|22548.81|22548.81|22548.34|22548.34|0
1620115650000|2021-05-04 08:07:30|22548.57|22548.57|22548.21|22548.21|22548.57|22548.57|22548.04|22548.04|0
1620115660000|2021-05-04 08:07:40|22548.28|22548.28|22547.97|22547.97|22548.41|22548.41|22547.9|22547.9|0
1620115670000|2021-05-04 08:07:50|22547.82|22547.82|22547.9|22547.9|22548.09|22548.09|22547.74|22547.74|0
1620115680000|2021-05-04 08:08:00|22547.93|22547.93|22547.28|22547.28|22548.13|22548.13|22547.28|22547.28|0
1620115690000|2021-05-04 08:08:10|22547.35|22547.35|22548.02|22548.02|22548.3|22548.3|22547.35|22547.35|0
1620115700000|2021-05-04 08:08:20|22547.98|22547.98|22547.38|22547.38|22548.28|22548.28|22547.29|22547.29|0
1620115710000|2021-05-04 08:08:30|22547.46|22547.46|22547.52|22547.52|22547.57|22547.57|22547.08|22547.08|0
1620115720000|2021-05-04 08:08:40|22547.27|22547.27|22546.38|22546.38|22547.27|22547.27|22546.38|22546.38|0
1620115730000|2021-05-04 08:08:50|22546.33|22546.33|22545.85|22545.85|22546.44|22546.44|22545.85|22545.85|0
1620115740000|2021-05-04 08:09:00|22545.8|22545.8|22545.15|22545.15|22546.05|22546.05|22545.15|22545.15|0
1620115750000|2021-05-04 08:09:10|22545.05|22545.05|22544.71|22544.71|22545.05|22545.05|22544.63|22544.63|0
1620115760000|2021-05-04 08:09:20|22544.67|22544.67|22544.38|22544.38|22544.67|22544.67|22544.08|22544.08|0
1620115770000|2021-05-04 08:09:30|22544.53|22544.53|22543.58|22543.58|22544.53|22544.53|22543.58|22543.58|0
1620115780000|2021-05-04 08:09:40|22543.54|22543.54|22544.48|22544.48|22544.48|22544.48|22543.54|22543.54|0
1620115790000|2021-05-04 08:09:50|22544.57|22544.57|22545.29|22545.29|22545.29|22545.29|22544.57|22544.57|0
1620115800000|2021-05-04 08:10:00|22545.25|22545.25|22545.13|22545.13|22545.25|22545.25|22544.96|22544.96|0
1620115810000|2021-05-04 08:10:10|22545.22|22545.22|22544.74|22544.74|22545.31|22545.31|22544.74|22544.74|0
1620115820000|2021-05-04 08:10:20|22544.78|22544.78|22544.1|22544.1|22544.78|22544.78|22544.02|22544.02|0
1620115830000|2021-05-04 08:10:30|22544.25|22544.25|22542.08|22542.08|22544.25|22544.25|22542.08|22542.08|0
1620115840000|2021-05-04 08:10:40|22541.89|22541.89|22539.91|22539.91|22541.93|22541.93|22539.91|22539.91|0
1620115850000|2021-05-04 08:10:50|22539.65|22539.65|22538.52|22538.52|22539.65|22539.65|22538.38|22538.38|0
1620115860000|2021-05-04 08:11:00|22538.42|22538.42|22537.92|22537.92|22538.57|22538.57|22537.92|22537.92|0
1620115870000|2021-05-04 08:11:10|22537.88|22537.88|22537.34|22537.34|22537.88|22537.88|22537.29|22537.29|0
1620115880000|2021-05-04 08:11:20|22537.38|22537.38|22537.48|22537.48|22537.69|22537.69|22537.15|22537.15|0
1620115890000|2021-05-04 08:11:30|22537.58|22537.58|22537.72|22537.72|22537.72|22537.72|22537.46|22537.46|0
1620115900000|2021-05-04 08:11:40|22537.64|22537.64|22537.63|22537.63|22538.05|22538.05|22537.6|22537.6|0
1620115910000|2021-05-04 08:11:50|22537.49|22537.49|22537.53|22537.53|22537.83|22537.83|22537.36|22537.36|0
1620115920000|2021-05-04 08:12:00|22537.33|22537.33|22536.85|22536.85|22537.33|22537.33|22536.75|22536.75|0
1620115930000|2021-05-04 08:12:10|22536.78|22536.78|22536.98|22536.98|22536.98|22536.98|22536.71|22536.71|0
1620115940000|2021-05-04 08:12:20|22536.91|22536.91|22537.03|22537.03|22537.17|22537.17|22536.67|22536.67|0
1620115950000|2021-05-04 08:12:30|22536.99|22536.99|22537.09|22537.09|22537.5|22537.5|22536.91|22536.91|0
1620115960000|2021-05-04 08:12:40|22537.03|22537.03|22535.58|22535.58|22537.03|22537.03|22535.58|22535.58|0
1620115970000|2021-05-04 08:12:50|22535.6|22535.6|22535.68|22535.68|22535.68|22535.68|22535.42|22535.42|0
1620115980000|2021-05-04 08:13:00|22535.77|22535.77|22534.93|22534.93|22535.77|22535.77|22534.93|22534.93|0
1620115990000|2021-05-04 08:13:10|22534.87|22534.87|22534.89|22534.89|22535.03|22535.03|22534.69|22534.69|0
1620116000000|2021-05-04 08:13:20|22534.85|22534.85|22534.7|22534.7|22534.94|22534.94|22534.5|22534.5|0
1620116010000|2021-05-04 08:13:30|22534.49|22534.49|22534.17|22534.17|22534.49|22534.49|22534.08|22534.08|0
1620116020000|2021-05-04 08:13:40|22534.31|22534.31|22534.14|22534.14|22534.53|22534.53|22534.14|22534.14|0
1620116030000|2021-05-04 08:13:50|22533.9|22533.9|22533.72|22533.72|22533.92|22533.92|22533.52|22533.52|0
1620116040000|2021-05-04 08:14:00|22533.89|22533.89|22534.98|22534.98|22534.98|22534.98|22533.41|22533.41|0
1620116050000|2021-05-04 08:14:10|22534.92|22534.92|22534.56|22534.56|22534.92|22534.92|22534.4|22534.4|0
1620116060000|2021-05-04 08:14:20|22534.45|22534.45|22534.03|22534.03|22534.56|22534.56|22534.03|22534.03|0
1620116070000|2021-05-04 08:14:30|22534.16|22534.16|22534.36|22534.36|22534.36|22534.36|22533.96|22533.96|0
1620116080000|2021-05-04 08:14:40|22534.28|22534.28|22534.69|22534.69|22534.69|22534.69|22534.26|22534.26|0
1620116090000|2021-05-04 08:14:50|22534.51|22534.51|22534.42|22534.42|22534.78|22534.78|22534.39|22534.39|0
1620116100000|2021-05-04 08:15:00|22534.35|22534.35|22534.6|22534.6|22535.09|22535.09|22534.35|22534.35|0
1620116110000|2021-05-04 08:15:10|22534.64|22534.64|22532.81|22532.81|22534.64|22534.64|22532.63|22532.63|0
1620116120000|2021-05-04 08:15:20|22532.93|22532.93|22532.46|22532.46|22532.93|22532.93|22532.2|22532.2|0
1620116130000|2021-05-04 08:15:30|22532.08|22532.08|22531.4|22531.4|22532.08|22532.08|22531.4|22531.4|0
1620116140000|2021-05-04 08:15:40|22531.55|22531.55|22531.4|22531.4|22531.65|22531.65|22531.27|22531.27|0
1620116150000|2021-05-04 08:15:50|22531.42|22531.42|22531.63|22531.63|22531.71|22531.71|22531.07|22531.07|0
1620116160000|2021-05-04 08:16:00|22531.59|22531.59|22531.98|22531.98|22531.98|22531.98|22531.57|22531.57|0
1620116170000|2021-05-04 08:16:10|22531.87|22531.87|22531.87|22531.87|22532.46|22532.46|22531.78|22531.78|0
1620116180000|2021-05-04 08:16:20|22531.82|22531.82|22532.96|22532.96|22532.96|22532.96|22531.69|22531.69|0
1620116190000|2021-05-04 08:16:30|22532.84|22532.84|22533.26|22533.26|22533.54|22533.54|22532.7|22532.7|0
1620116200000|2021-05-04 08:16:40|22533.08|22533.08|22533.29|22533.29|22533.7|22533.7|22533.08|22533.08|0
1620116210000|2021-05-04 08:16:50|22533.26|22533.26|22533.4|22533.4|22533.4|22533.4|22533.19|22533.19|0
1620116220000|2021-05-04 08:17:00|22533.34|22533.34|22533.4|22533.4|22533.7|22533.7|22533.28|22533.28|0
1620116230000|2021-05-04 08:17:10|22533.21|22533.21|22532.64|22532.64|22533.21|22533.21|22532.57|22532.57|0
1620116240000|2021-05-04 08:17:20|22532.63|22532.63|22531.51|22531.51|22532.63|22532.63|22531.15|22531.15|0
1620116250000|2021-05-04 08:17:30|22531.68|22531.68|22530.95|22530.95|22531.68|22531.68|22530.84|22530.84|0
1620116260000|2021-05-04 08:17:40|22531.06|22531.06|22531.61|22531.61|22531.61|22531.61|22530.82|22530.82|0
1620116270000|2021-05-04 08:17:50|22531.67|22531.67|22531.71|22531.71|22531.91|22531.91|22531.67|22531.67|0
1620116280000|2021-05-04 08:18:00|22531.77|22531.77|22530.79|22530.79|22532.32|22532.32|22530.79|22530.79|0
1620116290000|2021-05-04 08:18:10|22530.69|22530.69|22530.96|22530.96|22530.96|22530.96|22530.43|22530.43|0
1620116300000|2021-05-04 08:18:20|22530.89|22530.89|22531.43|22531.43|22531.43|22531.43|22530.7|22530.7|0
1620116310000|2021-05-04 08:18:30|22531.49|22531.49|22531.75|22531.75|22531.85|22531.85|22531.49|22531.49|0
1620116320000|2021-05-04 08:18:40|22531.55|22531.55|22531.87|22531.87|22532.08|22532.08|22531.55|22531.55|0
1620116330000|2021-05-04 08:18:50|22532.01|22532.01|22533.5|22533.5|22533.52|22533.52|22531.97|22531.97|0
1620116340000|2021-05-04 08:19:00|22533.43|22533.43|22533.28|22533.28|22533.6|22533.6|22533.16|22533.16|0
1620116350000|2021-05-04 08:19:10|22533.47|22533.47|22532.62|22532.62|22533.47|22533.47|22532.62|22532.62|0
1620116360000|2021-05-04 08:19:20|22532.55|22532.55|22531.71|22531.71|22532.55|22532.55|22531.71|22531.71|0
1620116370000|2021-05-04 08:19:30|22531.6|22531.6|22532.19|22532.19|22532.19|22532.19|22531.37|22531.37|0
1620116380000|2021-05-04 08:19:40|22532.24|22532.24|22532.16|22532.16|22532.24|22532.24|22532|22532|0
1620116390000|2021-05-04 08:19:50|22532.2|22532.2|22532.1|22532.1|22532.56|22532.56|22532.1|22532.1|0
1620116400000|2021-05-04 08:20:00|22532.21|22532.21|22532.46|22532.46|22532.6|22532.6|22532.21|22532.21|0
1620116410000|2021-05-04 08:20:10|22532.43|22532.43|22531.81|22531.81|22532.54|22532.54|22531.81|22531.81|0
1620116420000|2021-05-04 08:20:20|22531.75|22531.75|22531.32|22531.32|22531.75|22531.75|22531.32|22531.32|0
1620116430000|2021-05-04 08:20:30|22531.38|22531.38|22531.62|22531.62|22531.62|22531.62|22531.34|22531.34|0
1620116440000|2021-05-04 08:20:40|22531.55|22531.55|22531.72|22531.72|22531.88|22531.88|22531.55|22531.55|0
1620116450000|2021-05-04 08:20:50|22531.5|22531.5|22532.13|22532.13|22532.13|22532.13|22531.46|22531.46|0
1620116460000|2021-05-04 08:21:00|22532.25|22532.25|22532.85|22532.85|22533.02|22533.02|22532.25|22532.25|0
1620116470000|2021-05-04 08:21:10|22532.77|22532.77|22533.19|22533.19|22533.35|22533.35|22532.73|22532.73|0
1620116480000|2021-05-04 08:21:20|22533.36|22533.36|22533.02|22533.02|22533.57|22533.57|22532.96|22532.96|0
1620116490000|2021-05-04 08:21:30|22532.95|22532.95|22532.49|22532.49|22532.95|22532.95|22532.45|22532.45|0
1620116500000|2021-05-04 08:21:40|22532.6|22532.6|22532.17|22532.17|22532.73|22532.73|22532.17|22532.17|0
1620116510000|2021-05-04 08:21:50|22532.11|22532.11|22530.96|22530.96|22532.16|22532.16|22530.96|22530.96|0
1620116520000|2021-05-04 08:22:00|22530.84|22530.84|22530.62|22530.62|22530.84|22530.84|22530.46|22530.46|0
1620116530000|2021-05-04 08:22:10|22530.68|22530.68|22530.38|22530.38|22531.03|22531.03|22530.38|22530.38|0
1620116540000|2021-05-04 08:22:20|22530.44|22530.44|22530.37|22530.37|22530.69|22530.69|22530.22|22530.22|0
1620116550000|2021-05-04 08:22:30|22530.33|22530.33|22530.35|22530.35|22530.6|22530.6|22530.14|22530.14|0
1620116560000|2021-05-04 08:22:40|22530.56|22530.56|22531|22531|22531.35|22531.35|22530.56|22530.56|0
1620116570000|2021-05-04 08:22:50|22530.63|22530.63|22530.16|22530.16|22530.63|22530.63|22530.16|22530.16|0
1620116580000|2021-05-04 08:23:00|22530.04|22530.04|22529.52|22529.52|22530.1|22530.1|22529.52|22529.52|0
1620116590000|2021-05-04 08:23:10|22529.43|22529.43|22529.34|22529.34|22529.43|22529.43|22529.18|22529.18|0
1620116600000|2021-05-04 08:23:20|22529.21|22529.21|22528.54|22528.54|22529.21|22529.21|22528.54|22528.54|0
1620116610000|2021-05-04 08:23:30|22528.47|22528.47|22528.7|22528.7|22528.7|22528.7|22528.32|22528.32|0
1620116620000|2021-05-04 08:23:40|22528.64|22528.64|22529.16|22529.16|22529.16|22529.16|22528.47|22528.47|0
1620116630000|2021-05-04 08:23:50|22529.19|22529.19|22529.05|22529.05|22529.19|22529.19|22528.74|22528.74|0
1620116640000|2021-05-04 08:24:00|22529.21|22529.21|22530.05|22530.05|22530.05|22530.05|22529.21|22529.21|0
1620116650000|2021-05-04 08:24:10|22529.97|22529.97|22531.27|22531.27|22531.28|22531.28|22529.97|22529.97|0
1620116660000|2021-05-04 08:24:20|22531.23|22531.23|22532.11|22532.11|22532.11|22532.11|22531.23|22531.23|0
1620116670000|2021-05-04 08:24:30|22532.23|22532.23|22532.98|22532.98|22533.29|22533.29|22532.16|22532.16|0
1620116680000|2021-05-04 08:24:40|22532.91|22532.91|22533.75|22533.75|22534.19|22534.19|22532.91|22532.91|0
1620116690000|2021-05-04 08:24:50|22533.79|22533.79|22534.65|22534.65|22534.65|22534.65|22533.47|22533.47|0
1620116700000|2021-05-04 08:25:00|22534.66|22534.66|22534.51|22534.51|22534.84|22534.84|22534.47|22534.47|0
1620116710000|2021-05-04 08:25:10|22534.48|22534.48|22534.22|22534.22|22534.5|22534.5|22534.22|22534.22|0
1620116720000|2021-05-04 08:25:20|22534.16|22534.16|22534.67|22534.67|22534.73|22534.73|22533.95|22533.95|0
1620116730000|2021-05-04 08:25:30|22534.85|22534.85|22534.12|22534.12|22534.97|22534.97|22534.12|22534.12|0
1620116740000|2021-05-04 08:25:40|22534.23|22534.23|22533.44|22533.44|22534.23|22534.23|22533.37|22533.37|0
1620116750000|2021-05-04 08:25:50|22533.54|22533.54|22533.3|22533.3|22533.54|22533.54|22533.25|22533.25|0
1620116760000|2021-05-04 08:26:00|22533.21|22533.21|22531.9|22531.9|22533.55|22533.55|22531.72|22531.72|0
1620116770000|2021-05-04 08:26:10|22531.79|22531.79|22532.24|22532.24|22532.3|22532.3|22531.72|22531.72|0
1620116780000|2021-05-04 08:26:20|22532.32|22532.32|22531.64|22531.64|22532.32|22532.32|22531.64|22531.64|0
1620116790000|2021-05-04 08:26:30|22531.55|22531.55|22531.07|22531.07|22531.55|22531.55|22530.99|22530.99|0
1620116800000|2021-05-04 08:26:40|22531.14|22531.14|22530.53|22530.53|22531.14|22531.14|22530.47|22530.47|0
1620116810000|2021-05-04 08:26:50|22530.47|22530.47|22530.02|22530.02|22530.47|22530.47|22529.85|22529.85|0
1620116820000|2021-05-04 08:27:00|22529.95|22529.95|22530.36|22530.36|22530.36|22530.36|22529.74|22529.74|0
1620116830000|2021-05-04 08:27:10|22530.33|22530.33|22530.49|22530.49|22530.62|22530.62|22530.33|22530.33|0
1620116840000|2021-05-04 08:27:20|22530.38|22530.38|22531.57|22531.57|22531.64|22531.64|22530.33|22530.33|0
1620116850000|2021-05-04 08:27:30|22531.62|22531.62|22532.7|22532.7|22532.7|22532.7|22531.62|22531.62|0
1620116860000|2021-05-04 08:27:40|22532.66|22532.66|22532.08|22532.08|22532.69|22532.69|22532.08|22532.08|0
1620116870000|2021-05-04 08:27:50|22531.82|22531.82|22531.55|22531.55|22531.82|22531.82|22531.55|22531.55|0
1620116880000|2021-05-04 08:28:00|22531.62|22531.62|22531.75|22531.75|22532.08|22532.08|22531.62|22531.62|0
1620116890000|2021-05-04 08:28:10|22531.7|22531.7|22531.44|22531.44|22532.13|22532.13|22531.44|22531.44|0
1620116900000|2021-05-04 08:28:20|22531.37|22531.37|22530.79|22530.79|22531.48|22531.48|22530.56|22530.56|0
1620116910000|2021-05-04 08:28:30|22530.84|22530.84|22530.55|22530.55|22531.03|22531.03|22530.46|22530.46|0
1620116920000|2021-05-04 08:28:40|22530.52|22530.52|22530.63|22530.63|22530.67|22530.67|22530.38|22530.38|0
1620116930000|2021-05-04 08:28:50|22530.59|22530.59|22530.01|22530.01|22530.59|22530.59|22529.9|22529.9|0
1620116940000|2021-05-04 08:29:00|22529.91|22529.91|22529.76|22529.76|22529.91|22529.91|22529.33|22529.33|0
1620116950000|2021-05-04 08:29:10|22529.54|22529.54|22529.48|22529.48|22529.57|22529.57|22528.99|22528.99|0
1620116960000|2021-05-04 08:29:20|22529.41|22529.41|22529.45|22529.45|22529.54|22529.54|22529.24|22529.24|0
1620116970000|2021-05-04 08:29:30|22529.4|22529.4|22529.21|22529.21|22529.4|22529.4|22529.21|22529.21|0
1620116980000|2021-05-04 08:29:40|22529.09|22529.09|22529.92|22529.92|22529.92|22529.92|22529.09|22529.09|0
1620116990000|2021-05-04 08:29:50|22529.89|22529.89|22530.2|22530.2|22530.21|22530.21|22529.89|22529.89|0
1620117000000|2021-05-04 08:30:00|22530.49|22530.49|22530.34|22530.34|22530.9|22530.9|22530.28|22530.28|0
1620117010000|2021-05-04 08:30:10|22530.09|22530.09|22530.36|22530.36|22530.36|22530.36|22529.98|22529.98|0
1620117020000|2021-05-04 08:30:20|22530.4|22530.4|22529.96|22529.96|22530.4|22530.4|22529.96|22529.96|0
1620117030000|2021-05-04 08:30:30|22529.91|22529.91|22528.87|22528.87|22529.91|22529.91|22528.77|22528.77|0
1620117040000|2021-05-04 08:30:40|22528.81|22528.81|22528.29|22528.29|22528.87|22528.87|22528.29|22528.29|0
1620117050000|2021-05-04 08:30:50|22528.25|22528.25|22528.31|22528.31|22528.38|22528.38|22528.25|22528.25|0
1620117060000|2021-05-04 08:31:00|22528.42|22528.42|22527.18|22527.18|22528.42|22528.42|22527.18|22527.18|0
1620117070000|2021-05-04 08:31:10|22527.23|22527.23|22527.02|22527.02|22527.4|22527.4|22527.02|22527.02|0
1620117080000|2021-05-04 08:31:20|22527.2|22527.2|22525.75|22525.75|22527.2|22527.2|22525.75|22525.75|0
1620117090000|2021-05-04 08:31:30|22525.68|22525.68|22525|22525|22525.8|22525.8|22525|22525|0
1620117100000|2021-05-04 08:31:40|22524.98|22524.98|22524.29|22524.29|22525.11|22525.11|22524.29|22524.29|0
1620117110000|2021-05-04 08:31:50|22524.26|22524.26|22524.56|22524.56|22524.56|22524.56|22524.25|22524.25|0
1620117120000|2021-05-04 08:32:00|22524.28|22524.28|22523.46|22523.46|22524.47|22524.47|22523.46|22523.46|0
1620117130000|2021-05-04 08:32:10|22523.48|22523.48|22522.88|22522.88|22523.48|22523.48|22522.88|22522.88|0
1620117140000|2021-05-04 08:32:20|22522.96|22522.96|22522.33|22522.33|22523|22523|22522.33|22522.33|0
1620117150000|2021-05-04 08:32:30|22522.39|22522.39|22522.43|22522.43|22523.29|22523.29|22522.14|22522.14|0
1620117160000|2021-05-04 08:32:40|22522.32|22522.32|22522.09|22522.09|22522.32|22522.32|22521.48|22521.48|0
1620117170000|2021-05-04 08:32:50|22522.19|22522.19|22521.26|22521.26|22522.19|22522.19|22521.26|22521.26|0
1620117180000|2021-05-04 08:33:00|22521.17|22521.17|22520.34|22520.34|22521.34|22521.34|22520.34|22520.34|0
1620117190000|2021-05-04 08:33:10|22520.6|22520.6|22520.1|22520.1|22520.77|22520.77|22519.69|22519.69|0
1620117200000|2021-05-04 08:33:20|22520.16|22520.16|22520.2|22520.2|22520.35|22520.35|22519.77|22519.77|0
1620117210000|2021-05-04 08:33:30|22520.15|22520.15|22520.8|22520.8|22520.8|22520.8|22520.08|22520.08|0
1620117220000|2021-05-04 08:33:40|22520.86|22520.86|22521.08|22521.08|22521.17|22521.17|22520.65|22520.65|0
1620117230000|2021-05-04 08:33:50|22521.02|22521.02|22520.68|22520.68|22521.02|22521.02|22520.66|22520.66|0
1620117240000|2021-05-04 08:34:00|22520.75|22520.75|22521.65|22521.65|22521.65|22521.65|22520.63|22520.63|0
1620117250000|2021-05-04 08:34:10|22521.5|22521.5|22521.2|22521.2|22521.89|22521.89|22521.2|22521.2|0
1620117260000|2021-05-04 08:34:20|22521.31|22521.31|22521.16|22521.16|22521.44|22521.44|22521.03|22521.03|0
1620117270000|2021-05-04 08:34:30|22521.22|22521.22|22520.3|22520.3|22521.26|22521.26|22520.17|22520.17|0
1620117280000|2021-05-04 08:34:40|22520.19|22520.19|22519.67|22519.67|22520.19|22520.19|22519.67|22519.67|0
1620117290000|2021-05-04 08:34:50|22519.2|22519.2|22516.09|22516.09|22519.33|22519.33|22516.07|22516.07|0
1620117300000|2021-05-04 08:35:00|22515.76|22515.76|22515.06|22515.06|22515.76|22515.76|22514.73|22514.73|0
1620117310000|2021-05-04 08:35:10|22515.13|22515.13|22515.02|22515.02|22515.46|22515.46|22515.02|22515.02|0
1620117320000|2021-05-04 08:35:20|22515.07|22515.07|22514.85|22514.85|22515.23|22515.23|22514.64|22514.64|0
1620117330000|2021-05-04 08:35:30|22514.76|22514.76|22515.36|22515.36|22515.36|22515.36|22514.28|22514.28|0
1620117340000|2021-05-04 08:35:40|22515.46|22515.46|22514.77|22514.77|22515.48|22515.48|22514.77|22514.77|0
1620117350000|2021-05-04 08:35:50|22514.7|22514.7|22514.05|22514.05|22514.77|22514.77|22514.05|22514.05|0
1620117360000|2021-05-04 08:36:00|22514.01|22514.01|22514.71|22514.71|22514.71|22514.71|22514.01|22514.01|0
1620117370000|2021-05-04 08:36:10|22514.58|22514.58|22514.65|22514.65|22514.79|22514.79|22514.58|22514.58|0
1620117380000|2021-05-04 08:36:20|22514.8|22514.8|22515.12|22515.12|22515.25|22515.25|22514.8|22514.8|0
1620117390000|2021-05-04 08:36:30|22515.17|22515.17|22515.26|22515.26|22515.42|22515.42|22514.88|22514.88|0
1620117400000|2021-05-04 08:36:40|22515.33|22515.33|22515.58|22515.58|22515.58|22515.58|22515.33|22515.33|0
1620117410000|2021-05-04 08:36:50|22515.54|22515.54|22515.09|22515.09|22515.54|22515.54|22514.9|22514.9|0
1620117420000|2021-05-04 08:37:00|22514.95|22514.95|22514.89|22514.89|22515.27|22515.27|22514.89|22514.89|0
1620117430000|2021-05-04 08:37:10|22514.77|22514.77|22514.79|22514.79|22514.86|22514.86|22514.68|22514.68|0
1620117440000|2021-05-04 08:37:20|22514.72|22514.72|22514.58|22514.58|22514.72|22514.72|22514.42|22514.42|0
1620117450000|2021-05-04 08:37:30|22514.55|22514.55|22514.42|22514.42|22514.68|22514.68|22514.4|22514.4|0
1620117460000|2021-05-04 08:37:40|22514.32|22514.32|22512.94|22512.94|22514.58|22514.58|22512.94|22512.94|0
1620117470000|2021-05-04 08:37:50|22512.9|22512.9|22511.43|22511.43|22512.9|22512.9|22511.43|22511.43|0
1620117480000|2021-05-04 08:38:00|22511.32|22511.32|22509.64|22509.64|22511.35|22511.35|22509.64|22509.64|0
1620117490000|2021-05-04 08:38:10|22509.16|22509.16|22505.27|22505.27|22509.16|22509.16|22505.27|22505.27|0
1620117500000|2021-05-04 08:38:20|22505.18|22505.18|22503.31|22503.31|22505.18|22505.18|22503.31|22503.31|0
1620117510000|2021-05-04 08:38:30|22503.24|22503.24|22502.99|22502.99|22503.24|22503.24|22502.7|22502.7|0
1620117520000|2021-05-04 08:38:40|22502.94|22502.94|22502.63|22502.63|22503.07|22503.07|22502.57|22502.57|0
1620117530000|2021-05-04 08:38:50|22502.67|22502.67|22502.13|22502.13|22502.67|22502.67|22501.96|22501.96|0
1620117540000|2021-05-04 08:39:00|22502.19|22502.19|22502.62|22502.62|22502.65|22502.65|22502.19|22502.19|0
1620117550000|2021-05-04 08:39:10|22502.77|22502.77|22503.26|22503.26|22503.72|22503.72|22502.77|22502.77|0
1620117560000|2021-05-04 08:39:20|22503.33|22503.33|22503.27|22503.27|22503.36|22503.36|22503.24|22503.24|0
1620117570000|2021-05-04 08:39:30|22503.31|22503.31|22502.01|22502.01|22503.49|22503.49|22502.01|22502.01|0
1620117580000|2021-05-04 08:39:40|22501.98|22501.98|22501.75|22501.75|22501.98|22501.98|22501.39|22501.39|0
1620117590000|2021-05-04 08:39:50|22501.79|22501.79|22502.41|22502.41|22502.41|22502.41|22501.79|22501.79|0
1620117600000|2021-05-04 08:40:00|22502.48|22502.48|22502.53|22502.53|22502.93|22502.93|22502.43|22502.43|0
1620117610000|2021-05-04 08:40:10|22502.64|22502.64|22502.31|22502.31|22502.64|22502.64|22502.23|22502.23|0
1620117620000|2021-05-04 08:40:20|22502.44|22502.44|22502.72|22502.72|22502.83|22502.83|22502.44|22502.44|0
1620117630000|2021-05-04 08:40:30|22502.79|22502.79|22503.71|22503.71|22503.88|22503.88|22502.7|22502.7|0
1620117640000|2021-05-04 08:40:40|22503.66|22503.66|22503.81|22503.81|22503.94|22503.94|22503.66|22503.66|0
1620117650000|2021-05-04 08:40:50|22503.84|22503.84|22503.9|22503.9|22504.05|22504.05|22503.78|22503.78|0
1620117660000|2021-05-04 08:41:00|22503.85|22503.85|22503.4|22503.4|22503.85|22503.85|22503.3|22503.3|0
1620117670000|2021-05-04 08:41:10|22503.17|22503.17|22503.11|22503.11|22503.35|22503.35|22502.84|22502.84|0
1620117680000|2021-05-04 08:41:20|22503.06|22503.06|22502.76|22502.76|22503.06|22503.06|22502.5|22502.5|0
1620117690000|2021-05-04 08:41:30|22502.82|22502.82|22502.62|22502.62|22503.18|22503.18|22502.55|22502.55|0
1620117700000|2021-05-04 08:41:40|22502.56|22502.56|22502.85|22502.85|22502.89|22502.89|22502.56|22502.56|0
1620117710000|2021-05-04 08:41:50|22502.78|22502.78|22502.5|22502.5|22502.78|22502.78|22502.5|22502.5|0
1620117720000|2021-05-04 08:42:00|22502.33|22502.33|22501.65|22501.65|22502.6|22502.6|22501.59|22501.59|0
1620117730000|2021-05-04 08:42:10|22501.58|22501.58|22500.27|22500.27|22501.62|22501.62|22500.16|22500.16|0
1620117740000|2021-05-04 08:42:20|22500.2|22500.2|22500.37|22500.37|22500.67|22500.67|22500.2|22500.2|0
1620117750000|2021-05-04 08:42:30|22500.27|22500.27|22500.27|22500.27|22500.62|22500.62|22500.19|22500.19|0
1620117760000|2021-05-04 08:42:40|22500.19|22500.19|22500.74|22500.74|22500.88|22500.88|22500.17|22500.17|0
1620117770000|2021-05-04 08:42:50|22500.69|22500.69|22501.31|22501.31|22501.31|22501.31|22500.59|22500.59|0
1620117780000|2021-05-04 08:43:00|22501.42|22501.42|22501.96|22501.96|22502.05|22502.05|22501.42|22501.42|0
1620117790000|2021-05-04 08:43:10|22501.99|22501.99|22502.19|22502.19|22502.19|22502.19|22501.99|22501.99|0
1620117800000|2021-05-04 08:43:20|22502.14|22502.14|22501.18|22501.18|22502.14|22502.14|22501.18|22501.18|0
1620117810000|2021-05-04 08:43:30|22501.14|22501.14|22501.46|22501.46|22501.64|22501.64|22501.14|22501.14|0
1620117820000|2021-05-04 08:43:40|22501.39|22501.39|22501.14|22501.14|22501.45|22501.45|22501.09|22501.09|0
1620117830000|2021-05-04 08:43:50|22501.19|22501.19|22500.91|22500.91|22501.3|22501.3|22500.81|22500.81|0
1620117840000|2021-05-04 08:44:00|22500.89|22500.89|22500.23|22500.23|22500.89|22500.89|22500.08|22500.08|0
1620117850000|2021-05-04 08:44:10|22500.15|22500.15|22499.15|22499.15|22500.25|22500.25|22499.12|22499.12|0
1620117860000|2021-05-04 08:44:20|22499.19|22499.19|22499.5|22499.5|22499.5|22499.5|22499.19|22499.19|0
1620117870000|2021-05-04 08:44:30|22499.57|22499.57|22500.03|22500.03|22500.4|22500.4|22499.52|22499.52|0
1620117880000|2021-05-04 08:44:40|22500.1|22500.1|22499.5|22499.5|22500.1|22500.1|22499.5|22499.5|0
1620117890000|2021-05-04 08:44:50|22499.47|22499.47|22499.98|22499.98|22499.98|22499.98|22499.47|22499.47|0
1620117900000|2021-05-04 08:45:00|22499.96|22499.96|22502.47|22502.47|22502.55|22502.55|22499.96|22499.96|0
1620117910000|2021-05-04 08:45:10|22502.1|22502.1|22502.32|22502.32|22502.63|22502.63|22502.08|22502.08|0
1620117920000|2021-05-04 08:45:20|22502.21|22502.21|22502.19|22502.19|22502.42|22502.42|22502.08|22502.08|0
1620117930000|2021-05-04 08:45:30|22502.13|22502.13|22502.27|22502.27|22502.54|22502.54|22502.13|22502.13|0
1620117940000|2021-05-04 08:45:40|22502.21|22502.21|22502.59|22502.59|22502.59|22502.59|22501.93|22501.93|0
1620117950000|2021-05-04 08:45:50|22502.49|22502.49|22502.12|22502.12|22502.7|22502.7|22502.12|22502.12|0
1620117960000|2021-05-04 08:46:00|22502.04|22502.04|22502.14|22502.14|22502.2|22502.2|22501.83|22501.83|0
1620117970000|2021-05-04 08:46:10|22501.97|22501.97|22501.92|22501.92|22502.03|22502.03|22501.71|22501.71|0
1620117980000|2021-05-04 08:46:20|22501.8|22501.8|22501.82|22501.82|22501.84|22501.84|22501.6|22501.6|0
1620117990000|2021-05-04 08:46:30|22501.89|22501.89|22500.94|22500.94|22501.89|22501.89|22500.94|22500.94|0
1620118000000|2021-05-04 08:46:40|22500.88|22500.88|22501.28|22501.28|22501.48|22501.48|22500.88|22500.88|0
1620118010000|2021-05-04 08:46:50|22501.18|22501.18|22501.65|22501.65|22501.65|22501.65|22501.12|22501.12|0
1620118020000|2021-05-04 08:47:00|22501.71|22501.71|22502.33|22502.33|22502.33|22502.33|22501.63|22501.63|0
1620118030000|2021-05-04 08:47:10|22502.36|22502.36|22501.85|22501.85|22502.39|22502.39|22501.77|22501.77|0
1620118040000|2021-05-04 08:47:20|22501.89|22501.89|22501.83|22501.83|22502.11|22502.11|22501.72|22501.72|0
1620118050000|2021-05-04 08:47:30|22501.95|22501.95|22501.61|22501.61|22501.95|22501.95|22501.24|22501.24|0
1620118060000|2021-05-04 08:47:40|22501.54|22501.54|22501.75|22501.75|22501.75|22501.75|22501.54|22501.54|0
1620118070000|2021-05-04 08:47:50|22501.55|22501.55|22500.71|22500.71|22501.71|22501.71|22500.71|22500.71|0
1620118080000|2021-05-04 08:48:00|22500.61|22500.61|22500.56|22500.56|22500.79|22500.79|22500.41|22500.41|0
1620118090000|2021-05-04 08:48:10|22500.59|22500.59|22500.99|22500.99|22501.03|22501.03|22500.51|22500.51|0
1620118100000|2021-05-04 08:48:20|22500.92|22500.92|22500.59|22500.59|22500.92|22500.92|22500.56|22500.56|0
1620118110000|2021-05-04 08:48:30|22500.62|22500.62|22500.14|22500.14|22500.73|22500.73|22500.14|22500.14|0
1620118120000|2021-05-04 08:48:40|22500.23|22500.23|22500.64|22500.64|22500.64|22500.64|22500.07|22500.07|0
1620118130000|2021-05-04 08:48:50|22500.69|22500.69|22500.82|22500.82|22500.82|22500.82|22500.66|22500.66|0
1620118140000|2021-05-04 08:49:00|22500.71|22500.71|22500.61|22500.61|22500.86|22500.86|22500.48|22500.48|0
1620118150000|2021-05-04 08:49:10|22500.65|22500.65|22501.09|22501.09|22501.15|22501.15|22500.65|22500.65|0
1620118160000|2021-05-04 08:49:20|22501.21|22501.21|22500.69|22500.69|22501.24|22501.24|22500.67|22500.67|0
1620118170000|2021-05-04 08:49:30|22500.76|22500.76|22500.81|22500.81|22501.32|22501.32|22500.63|22500.63|0
1620118180000|2021-05-04 08:49:40|22501.02|22501.02|22501.37|22501.37|22501.67|22501.67|22501.02|22501.02|0
1620118190000|2021-05-04 08:49:50|22501.49|22501.49|22501.48|22501.48|22501.83|22501.83|22501.39|22501.39|0
1620118200000|2021-05-04 08:50:00|22501.53|22501.53|22501.42|22501.42|22501.53|22501.53|22501.2|22501.2|0
1620118210000|2021-05-04 08:50:10|22501.48|22501.48|22500.82|22500.82|22501.61|22501.61|22500.2|22500.2|0
1620118220000|2021-05-04 08:50:20|22500.65|22500.65|22500.87|22500.87|22500.96|22500.96|22500.65|22500.65|0
1620118230000|2021-05-04 08:50:30|22500.7|22500.7|22500.79|22500.79|22500.79|22500.79|22500.43|22500.43|0
1620118240000|2021-05-04 08:50:40|22500.71|22500.71|22501.12|22501.12|22501.14|22501.14|22500.71|22500.71|0
1620118250000|2021-05-04 08:50:50|22501.04|22501.04|22501.14|22501.14|22501.36|22501.36|22501.04|22501.04|0
1620118260000|2021-05-04 08:51:00|22501.21|22501.21|22503.11|22503.11|22503.11|22503.11|22501.21|22501.21|0
1620118270000|2021-05-04 08:51:10|22503.14|22503.14|22504.04|22504.04|22504.39|22504.39|22502.89|22502.89|0
1620118280000|2021-05-04 08:51:20|22504.18|22504.18|22504.46|22504.46|22504.46|22504.46|22504.06|22504.06|0
1620118290000|2021-05-04 08:51:30|22504.37|22504.37|22504.94|22504.94|22505.01|22505.01|22504.25|22504.25|0
1620118300000|2021-05-04 08:51:40|22504.87|22504.87|22505.01|22505.01|22505.05|22505.05|22504.87|22504.87|0
1620118310000|2021-05-04 08:51:50|22504.98|22504.98|22504.57|22504.57|22504.98|22504.98|22504.47|22504.47|0
1620118320000|2021-05-04 08:52:00|22504.62|22504.62|22506.14|22506.14|22506.14|22506.14|22504.62|22504.62|0
1620118330000|2021-05-04 08:52:10|22505.95|22505.95|22506.05|22506.05|22506.09|22506.09|22505.77|22505.77|0
1620118340000|2021-05-04 08:52:20|22506.11|22506.11|22506.15|22506.15|22506.21|22506.21|22505.88|22505.88|0
1620118350000|2021-05-04 08:52:30|22506.12|22506.12|22505.74|22505.74|22506.12|22506.12|22505.46|22505.46|0
1620118360000|2021-05-04 08:52:40|22505.62|22505.62|22506.12|22506.12|22506.21|22506.21|22505.62|22505.62|0
1620118370000|2021-05-04 08:52:50|22506.16|22506.16|22505.72|22505.72|22506.16|22506.16|22505.71|22505.71|0
1620118380000|2021-05-04 08:53:00|22505.85|22505.85|22505.97|22505.97|22506.05|22506.05|22505.8|22505.8|0
1620118390000|2021-05-04 08:53:10|22506.07|22506.07|22506.47|22506.47|22506.47|22506.47|22506|22506|0
1620118400000|2021-05-04 08:53:20|22506.65|22506.65|22506.51|22506.51|22506.89|22506.89|22506.45|22506.45|0
1620118410000|2021-05-04 08:53:30|22506.59|22506.59|22506.92|22506.92|22506.92|22506.92|22506.57|22506.57|0
1620118420000|2021-05-04 08:53:40|22507.01|22507.01|22507.26|22507.26|22507.33|22507.33|22507.01|22507.01|0
1620118430000|2021-05-04 08:53:50|22507.36|22507.36|22509.09|22509.09|22509.55|22509.55|22507.36|22507.36|0
1620118440000|2021-05-04 08:54:00|22508.97|22508.97|22509.59|22509.59|22509.67|22509.67|22508.97|22508.97|0
1620118450000|2021-05-04 08:54:10|22509.71|22509.71|22510.57|22510.57|22510.57|22510.57|22509.71|22509.71|0
1620118460000|2021-05-04 08:54:20|22510.61|22510.61|22511.02|22511.02|22511.02|22511.02|22510.59|22510.59|0
1620118470000|2021-05-04 08:54:30|22510.88|22510.88|22511.09|22511.09|22511.32|22511.32|22510.86|22510.86|0
1620118480000|2021-05-04 08:54:40|22511.29|22511.29|22511.21|22511.21|22511.29|22511.29|22511.06|22511.06|0
1620118490000|2021-05-04 08:54:50|22511.35|22511.35|22511.41|22511.41|22511.61|22511.61|22511.24|22511.24|0
1620118500000|2021-05-04 08:55:00|22511.56|22511.56|22511.69|22511.69|22512.09|22512.09|22511.52|22511.52|0
1620118510000|2021-05-04 08:55:10|22511.75|22511.75|22511.65|22511.65|22511.75|22511.75|22511.51|22511.51|0
1620118520000|2021-05-04 08:55:20|22511.62|22511.62|22512.27|22512.27|22512.4|22512.4|22511.62|22511.62|0
1620118530000|2021-05-04 08:55:30|22512.31|22512.31|22513.07|22513.07|22513.08|22513.08|22512.31|22512.31|0
1620118540000|2021-05-04 08:55:40|22513.12|22513.12|22513.12|22513.12|22513.24|22513.24|22512.9|22512.9|0
1620118550000|2021-05-04 08:55:50|22513.16|22513.16|22514.23|22514.23|22514.23|22514.23|22513.16|22513.16|0
1620118560000|2021-05-04 08:56:00|22514.3|22514.3|22514.2|22514.2|22514.34|22514.34|22514.02|22514.02|0
1620118570000|2021-05-04 08:56:10|22514.24|22514.24|22513.89|22513.89|22514.39|22514.39|22513.89|22513.89|0
1620118580000|2021-05-04 08:56:20|22513.83|22513.83|22513.61|22513.61|22513.83|22513.83|22513.43|22513.43|0
1620118590000|2021-05-04 08:56:30|22513.59|22513.59|22513.49|22513.49|22513.7|22513.7|22513.49|22513.49|0
1620118600000|2021-05-04 08:56:40|22513.46|22513.46|22513.42|22513.42|22513.61|22513.61|22512.87|22512.87|0
1620118610000|2021-05-04 08:56:50|22513.38|22513.38|22513.24|22513.24|22513.54|22513.54|22513.23|22513.23|0
1620118620000|2021-05-04 08:57:00|22513.45|22513.45|22513.09|22513.09|22513.83|22513.83|22513.06|22513.06|0
1620118630000|2021-05-04 08:57:10|22513.13|22513.13|22512.83|22512.83|22513.24|22513.24|22512.72|22512.72|0
1620118640000|2021-05-04 08:57:20|22512.89|22512.89|22512.31|22512.31|22512.95|22512.95|22512.31|22512.31|0
1620118650000|2021-05-04 08:57:30|22512.36|22512.36|22512.69|22512.69|22512.75|22512.75|22512.34|22512.34|0
1620118660000|2021-05-04 08:57:40|22512.57|22512.57|22512.98|22512.98|22513.16|22513.16|22512.42|22512.42|0
1620118670000|2021-05-04 08:57:50|22513.11|22513.11|22513.75|22513.75|22513.84|22513.84|22513.11|22513.11|0
1620118680000|2021-05-04 08:58:00|22513.8|22513.8|22514.3|22514.3|22514.3|22514.3|22513.68|22513.68|0
1620118690000|2021-05-04 08:58:10|22514.33|22514.33|22514.63|22514.63|22514.66|22514.66|22514.24|22514.24|0
1620118700000|2021-05-04 08:58:20|22514.73|22514.73|22515.43|22515.43|22515.65|22515.65|22514.73|22514.73|0
1620118710000|2021-05-04 08:58:30|22515.54|22515.54|22516.61|22516.61|22516.61|22516.61|22515.54|22515.54|0
1620118720000|2021-05-04 08:58:40|22516.64|22516.64|22516.68|22516.68|22516.76|22516.76|22516.53|22516.53|0
1620118730000|2021-05-04 08:58:50|22516.6|22516.6|22516.18|22516.18|22516.61|22516.61|22516.18|22516.18|0
1620118740000|2021-05-04 08:59:00|22516.21|22516.21|22516.63|22516.63|22516.76|22516.76|22516.21|22516.21|0
1620118750000|2021-05-04 08:59:10|22516.58|22516.58|22517.23|22517.23|22517.23|22517.23|22516.58|22516.58|0
1620118760000|2021-05-04 08:59:20|22517.19|22517.19|22517.73|22517.73|22517.73|22517.73|22517.08|22517.08|0
1620118770000|2021-05-04 08:59:30|22517.65|22517.65|22516.96|22516.96|22517.65|22517.65|22516.95|22516.95|0
1620118780000|2021-05-04 08:59:40|22517.01|22517.01|22516.51|22516.51|22517.01|22517.01|22516.51|22516.51|0
1620118790000|2021-05-04 08:59:50|22516.46|22516.46|22516.02|22516.02|22516.53|22516.53|22516.02|22516.02|0
1620118800000|2021-05-04 09:00:00|22516.08|22516.08|22514.8|22514.8|22516.08|22516.08|22514.8|22514.8|0
1620118810000|2021-05-04 09:00:10|22515.01|22515.01|22514.94|22514.94|22515.37|22515.37|22514.94|22514.94|0
1620118820000|2021-05-04 09:00:20|22514.89|22514.89|22514.71|22514.71|22514.89|22514.89|22514.46|22514.46|0
1620118830000|2021-05-04 09:00:30|22514.57|22514.57|22514.36|22514.36|22514.69|22514.69|22514.24|22514.24|0
1620118840000|2021-05-04 09:00:40|22514.29|22514.29|22514.32|22514.32|22514.73|22514.73|22513.99|22513.99|0
1620118850000|2021-05-04 09:00:50|22514.66|22514.66|22514.49|22514.49|22514.74|22514.74|22514.49|22514.49|0
1620118860000|2021-05-04 09:01:00|22514.45|22514.45|22514.63|22514.63|22514.65|22514.65|22514.4|22514.4|0
1620118870000|2021-05-04 09:01:10|22514.69|22514.69|22515.44|22515.44|22515.44|22515.44|22514.69|22514.69|0
1620118880000|2021-05-04 09:01:20|22515.52|22515.52|22515.46|22515.46|22515.52|22515.52|22515.29|22515.29|0
1620118890000|2021-05-04 09:01:30|22515.41|22515.41|22515.38|22515.38|22515.43|22515.43|22515.27|22515.27|0
1620118900000|2021-05-04 09:01:40|22515.35|22515.35|22515.01|22515.01|22515.59|22515.59|22515.01|22515.01|0
1620118910000|2021-05-04 09:01:50|22514.96|22514.96|22515.1|22515.1|22515.26|22515.26|22514.96|22514.96|0
1620118920000|2021-05-04 09:02:00|22515.03|22515.03|22515.62|22515.62|22515.7|22515.7|22515.03|22515.03|0
1620118930000|2021-05-04 09:02:10|22515.67|22515.67|22515.58|22515.58|22515.97|22515.97|22515.58|22515.58|0
1620118940000|2021-05-04 09:02:20|22515.6|22515.6|22515.21|22515.21|22515.77|22515.77|22515.07|22515.07|0
1620118950000|2021-05-04 09:02:30|22515.13|22515.13|22514.64|22514.64|22515.18|22515.18|22514.64|22514.64|0
1620118960000|2021-05-04 09:02:40|22514.57|22514.57|22513.87|22513.87|22514.57|22514.57|22513.64|22513.64|0
1620118970000|2021-05-04 09:02:50|22513.84|22513.84|22513.83|22513.83|22514.01|22514.01|22513.71|22513.71|0
1620118980000|2021-05-04 09:03:00|22513.95|22513.95|22513.63|22513.63|22514.02|22514.02|22513.34|22513.34|0
1620118990000|2021-05-04 09:03:10|22513.59|22513.59|22512.97|22512.97|22513.59|22513.59|22512.97|22512.97|0
1620119000000|2021-05-04 09:03:20|22512.86|22512.86|22512.23|22512.23|22512.86|22512.86|22512.23|22512.23|0
1620119010000|2021-05-04 09:03:30|22512.14|22512.14|22512.04|22512.04|22512.34|22512.34|22511.88|22511.88|0
1620119020000|2021-05-04 09:03:40|22512.14|22512.14|22511.65|22511.65|22512.26|22512.26|22511.6|22511.6|0
1620119030000|2021-05-04 09:03:50|22511.51|22511.51|22510.86|22510.86|22511.64|22511.64|22510.77|22510.77|0
1620119040000|2021-05-04 09:04:00|22510.93|22510.93|22510.66|22510.66|22510.93|22510.93|22510.4|22510.4|0
1620119050000|2021-05-04 09:04:10|22510.58|22510.58|22510.92|22510.92|22510.92|22510.92|22510.52|22510.52|0
1620119060000|2021-05-04 09:04:20|22510.88|22510.88|22510.92|22510.92|22511.04|22511.04|22510.71|22510.71|0
1620119070000|2021-05-04 09:04:30|22510.98|22510.98|22511.89|22511.89|22512.04|22512.04|22510.98|22510.98|0
1620119080000|2021-05-04 09:04:40|22511.83|22511.83|22511.83|22511.83|22512.16|22512.16|22511.83|22511.83|0
1620119090000|2021-05-04 09:04:50|22511.75|22511.75|22511.75|22511.75|22511.9|22511.9|22511.75|22511.75|0
1620119100000|2021-05-04 09:05:00|22511.85|22511.85|22512.06|22512.06|22512.41|22512.41|22511.69|22511.69|0
1620119110000|2021-05-04 09:05:10|22512.12|22512.12|22512.78|22512.78|22512.86|22512.86|22512.12|22512.12|0
1620119120000|2021-05-04 09:05:20|22512.74|22512.74|22512.83|22512.83|22512.96|22512.96|22512.53|22512.53|0
1620119130000|2021-05-04 09:05:30|22512.86|22512.86|22512.7|22512.7|22513.16|22513.16|22512.7|22512.7|0
1620119140000|2021-05-04 09:05:40|22512.61|22512.61|22512.49|22512.49|22512.61|22512.61|22512.27|22512.27|0
1620119150000|2021-05-04 09:05:50|22512.38|22512.38|22512.27|22512.27|22512.4|22512.4|22512.27|22512.27|0
1620119160000|2021-05-04 09:06:00|22512.23|22512.23|22511.95|22511.95|22512.3|22512.3|22511.78|22511.78|0
1620119170000|2021-05-04 09:06:10|22511.89|22511.89|22511.7|22511.7|22512.13|22512.13|22511.62|22511.62|0
1620119180000|2021-05-04 09:06:20|22511.72|22511.72|22511.57|22511.57|22511.91|22511.91|22511.45|22511.45|0
1620119190000|2021-05-04 09:06:30|22511.68|22511.68|22512.37|22512.37|22512.37|22512.37|22511.63|22511.63|0
1620119200000|2021-05-04 09:06:40|22512.4|22512.4|22512.23|22512.23|22512.59|22512.59|22512.16|22512.16|0
1620119210000|2021-05-04 09:06:50|22512.3|22512.3|22512.74|22512.74|22512.79|22512.79|22512.3|22512.3|0
1620119220000|2021-05-04 09:07:00|22512.59|22512.59|22513.11|22513.11|22513.25|22513.25|22512.59|22512.59|0
1620119230000|2021-05-04 09:07:10|22513.18|22513.18|22513.23|22513.23|22513.44|22513.44|22513.03|22513.03|0
1620119240000|2021-05-04 09:07:20|22513.29|22513.29|22513.46|22513.46|22513.51|22513.51|22513.28|22513.28|0
1620119250000|2021-05-04 09:07:30|22513.52|22513.52|22513.05|22513.05|22513.74|22513.74|22513.05|22513.05|0
1620119260000|2021-05-04 09:07:40|22513.08|22513.08|22513.3|22513.3|22513.49|22513.49|22512.9|22512.9|0
1620119270000|2021-05-04 09:07:50|22513.49|22513.49|22512.83|22512.83|22513.49|22513.49|22512.56|22512.56|0
1620119280000|2021-05-04 09:08:00|22512.92|22512.92|22513.27|22513.27|22513.47|22513.47|22512.83|22512.83|0
1620119290000|2021-05-04 09:08:10|22513.21|22513.21|22513.42|22513.42|22513.42|22513.42|22512.95|22512.95|0
1620119300000|2021-05-04 09:08:20|22513.48|22513.48|22513.42|22513.42|22513.68|22513.68|22513.38|22513.38|0
1620119310000|2021-05-04 09:08:30|22513.39|22513.39|22513.33|22513.33|22513.42|22513.42|22513.24|22513.24|0
1620119320000|2021-05-04 09:08:40|22513.45|22513.45|22513.03|22513.03|22513.45|22513.45|22513.03|22513.03|0
1620119330000|2021-05-04 09:08:50|22513|22513|22513.03|22513.03|22513.19|22513.19|22512.84|22512.84|0
1620119340000|2021-05-04 09:09:00|22513.1|22513.1|22513.25|22513.25|22513.25|22513.25|22513.03|22513.03|0
1620119350000|2021-05-04 09:09:10|22513.17|22513.17|22513.02|22513.02|22513.17|22513.17|22513.02|22513.02|0
1620119360000|2021-05-04 09:09:20|22513.05|22513.05|22512.79|22512.79|22513.07|22513.07|22512.79|22512.79|0
1620119370000|2021-05-04 09:09:30|22512.61|22512.61|22512.72|22512.72|22512.74|22512.74|22512.51|22512.51|0
1620119380000|2021-05-04 09:09:40|22512.75|22512.75|22512.74|22512.74|22512.88|22512.88|22512.63|22512.63|0
1620119390000|2021-05-04 09:09:50|22513.12|22513.12|22513.33|22513.33|22513.37|22513.37|22513.12|22513.12|0
1620119400000|2021-05-04 09:10:00|22513.43|22513.43|22512.64|22512.64|22513.65|22513.65|22512.64|22512.64|0
1620119410000|2021-05-04 09:10:10|22512.6|22512.6|22512.86|22512.86|22513.1|22513.1|22512.5|22512.5|0
1620119420000|2021-05-04 09:10:20|22512.71|22512.71|22512.42|22512.42|22512.76|22512.76|22512.42|22512.42|0
1620119430000|2021-05-04 09:10:30|22512.45|22512.45|22512.05|22512.05|22512.45|22512.45|22512|22512|0
1620119440000|2021-05-04 09:10:40|22512.07|22512.07|22511.8|22511.8|22512.11|22512.11|22511.78|22511.78|0
1620119450000|2021-05-04 09:10:50|22511.71|22511.71|22511.55|22511.55|22511.75|22511.75|22511.47|22511.47|0
1620119460000|2021-05-04 09:11:00|22511.47|22511.47|22511.53|22511.53|22511.53|22511.53|22511.26|22511.26|0
1620119470000|2021-05-04 09:11:10|22511.82|22511.82|22511.78|22511.78|22511.89|22511.89|22511.58|22511.58|0
1620119480000|2021-05-04 09:11:20|22511.75|22511.75|22512.04|22512.04|22512.04|22512.04|22511.72|22511.72|0
1620119490000|2021-05-04 09:11:30|22512.28|22512.28|22512.63|22512.63|22512.63|22512.63|22512.28|22512.28|0
1620119500000|2021-05-04 09:11:40|22512.35|22512.35|22512.53|22512.53|22512.68|22512.68|22512.01|22512.01|0
1620119510000|2021-05-04 09:11:50|22512.59|22512.59|22513.15|22513.15|22513.15|22513.15|22512.59|22512.59|0
1620119520000|2021-05-04 09:12:00|22513.26|22513.26|22513.77|22513.77|22513.83|22513.83|22513.26|22513.26|0
1620119530000|2021-05-04 09:12:10|22513.82|22513.82|22515.01|22515.01|22515.01|22515.01|22513.78|22513.78|0
1620119540000|2021-05-04 09:12:20|22514.96|22514.96|22515.31|22515.31|22515.31|22515.31|22514.93|22514.93|0
1620119550000|2021-05-04 09:12:30|22515.25|22515.25|22516.65|22516.65|22516.69|22516.69|22515.25|22515.25|0
1620119560000|2021-05-04 09:12:40|22516.69|22516.69|22517.68|22517.68|22517.71|22517.71|22516.69|22516.69|0
1620119570000|2021-05-04 09:12:50|22517.66|22517.66|22518.24|22518.24|22518.24|22518.24|22517.65|22517.65|0
1620119580000|2021-05-04 09:13:00|22518.34|22518.34|22518.14|22518.14|22518.52|22518.52|22518.14|22518.14|0
1620119590000|2021-05-04 09:13:10|22517.93|22517.93|22518.09|22518.09|22518.09|22518.09|22517.93|22517.93|0
1620119600000|2021-05-04 09:13:20|22518.17|22518.17|22519.53|22519.53|22519.53|22519.53|22518.17|22518.17|0
1620119610000|2021-05-04 09:13:30|22519.61|22519.61|22519.54|22519.54|22519.9|22519.9|22519.54|22519.54|0
1620119620000|2021-05-04 09:13:40|22519.62|22519.62|22520.11|22520.11|22520.11|22520.11|22519.62|22519.62|0
1620119630000|2021-05-04 09:13:50|22520.16|22520.16|22520.4|22520.4|22520.53|22520.53|22520.16|22520.16|0
1620119640000|2021-05-04 09:14:00|22520.49|22520.49|22520.3|22520.3|22520.58|22520.58|22520.2|22520.2|0
1620119650000|2021-05-04 09:14:10|22520.38|22520.38|22520.4|22520.4|22520.45|22520.45|22520.38|22520.38|0
1620119660000|2021-05-04 09:14:20|22520.37|22520.37|22521.49|22521.49|22521.49|22521.49|22520.34|22520.34|0
1620119670000|2021-05-04 09:14:30|22521.39|22521.39|22521.79|22521.79|22521.86|22521.86|22521.22|22521.22|0
1620119680000|2021-05-04 09:14:40|22521.86|22521.86|22521.86|22521.86|22521.86|22521.86|22521.48|22521.48|0
1620119690000|2021-05-04 09:14:50|22521.79|22521.79|22521.37|22521.37|22521.79|22521.79|22521.37|22521.37|0
1620119700000|2021-05-04 09:15:00|22521.32|22521.32|22519.97|22519.97|22521.42|22521.42|22519.97|22519.97|0
1620119710000|2021-05-04 09:15:10|22519.88|22519.88|22518.09|22518.09|22519.88|22519.88|22518.09|22518.09|0
1620119720000|2021-05-04 09:15:20|22518.12|22518.12|22517.88|22517.88|22518.12|22518.12|22517.76|22517.76|0
1620119730000|2021-05-04 09:15:30|22517.58|22517.58|22516.37|22516.37|22517.63|22517.63|22516.31|22516.31|0
1620119740000|2021-05-04 09:15:40|22516.3|22516.3|22515.84|22515.84|22516.3|22516.3|22515.71|22515.71|0
1620119750000|2021-05-04 09:15:50|22515.8|22515.8|22515.3|22515.3|22515.8|22515.8|22515.3|22515.3|0
1620119760000|2021-05-04 09:16:00|22515.25|22515.25|22514.1|22514.1|22515.37|22515.37|22513.91|22513.91|0
1620119770000|2021-05-04 09:16:10|22514.19|22514.19|22514.08|22514.08|22514.25|22514.25|22513.87|22513.87|0
1620119780000|2021-05-04 09:16:20|22514.03|22514.03|22513.26|22513.26|22514.13|22514.13|22513.26|22513.26|0
1620119790000|2021-05-04 09:16:30|22513.32|22513.32|22513.53|22513.53|22513.71|22513.71|22513.29|22513.29|0
1620119800000|2021-05-04 09:16:40|22513.58|22513.58|22513.64|22513.64|22513.86|22513.86|22513.34|22513.34|0
1620119810000|2021-05-04 09:16:50|22513.56|22513.56|22512.89|22512.89|22513.56|22513.56|22512.75|22512.75|0
1620119820000|2021-05-04 09:17:00|22512.94|22512.94|22512.06|22512.06|22512.96|22512.96|22512.06|22512.06|0
1620119830000|2021-05-04 09:17:10|22511.87|22511.87|22511.77|22511.77|22511.95|22511.95|22511.64|22511.64|0
1620119840000|2021-05-04 09:17:20|22511.69|22511.69|22511.56|22511.56|22511.69|22511.69|22511.44|22511.44|0
1620119850000|2021-05-04 09:17:30|22511.61|22511.61|22511.34|22511.34|22511.63|22511.63|22511.29|22511.29|0
1620119860000|2021-05-04 09:17:40|22511.14|22511.14|22509.23|22509.23|22511.49|22511.49|22509.16|22509.16|0
1620119870000|2021-05-04 09:17:50|22509.28|22509.28|22509.65|22509.65|22509.69|22509.69|22509.18|22509.18|0
1620119880000|2021-05-04 09:18:00|22509.7|22509.7|22509.85|22509.85|22510.31|22510.31|22509.7|22509.7|0
1620119890000|2021-05-04 09:18:10|22509.81|22509.81|22509.58|22509.58|22509.99|22509.99|22509.58|22509.58|0
1620119900000|2021-05-04 09:18:20|22509.63|22509.63|22509.16|22509.16|22509.63|22509.63|22509.16|22509.16|0
1620119910000|2021-05-04 09:18:30|22508.92|22508.92|22509.41|22509.41|22509.7|22509.7|22508.87|22508.87|0
1620119920000|2021-05-04 09:18:40|22509.47|22509.47|22509.32|22509.32|22509.58|22509.58|22509.32|22509.32|0
1620119930000|2021-05-04 09:18:50|22509.24|22509.24|22509.32|22509.32|22509.56|22509.56|22509.24|22509.24|0
1620119940000|2021-05-04 09:19:00|22509.45|22509.45|22508.55|22508.55|22509.58|22509.58|22508.55|22508.55|0
1620119950000|2021-05-04 09:19:10|22508.5|22508.5|22508.97|22508.97|22509.12|22509.12|22508.5|22508.5|0
1620119960000|2021-05-04 09:19:20|22508.94|22508.94|22509.3|22509.3|22509.4|22509.4|22508.94|22508.94|0
1620119970000|2021-05-04 09:19:30|22509.32|22509.32|22508.86|22508.86|22509.32|22509.32|22508.86|22508.86|0
1620119980000|2021-05-04 09:19:40|22508.69|22508.69|22507.94|22507.94|22508.9|22508.9|22507.94|22507.94|0
1620119990000|2021-05-04 09:19:50|22508.08|22508.08|22507.46|22507.46|22508.08|22508.08|22506.85|22506.85|0
1620120000000|2021-05-04 09:20:00|22507.58|22507.58|22506.87|22506.87|22507.58|22507.58|22506.87|22506.87|0
1620120010000|2021-05-04 09:20:10|22507.08|22507.08|22506.47|22506.47|22507.14|22507.14|22506.42|22506.42|0
1620120020000|2021-05-04 09:20:20|22506.78|22506.78|22506.73|22506.73|22506.91|22506.91|22506.52|22506.52|0
1620120030000|2021-05-04 09:20:30|22506.63|22506.63|22506.33|22506.33|22506.68|22506.68|22506.33|22506.33|0
1620120040000|2021-05-04 09:20:40|22506.27|22506.27|22505.84|22505.84|22506.27|22506.27|22505.84|22505.84|0
1620120050000|2021-05-04 09:20:50|22505.77|22505.77|22506.08|22506.08|22506.13|22506.13|22505.77|22505.77|0
1620120060000|2021-05-04 09:21:00|22506.01|22506.01|22505.92|22505.92|22506.2|22506.2|22505.92|22505.92|0
1620120070000|2021-05-04 09:21:10|22506.01|22506.01|22506.11|22506.11|22506.11|22506.11|22505.8|22505.8|0
1620120080000|2021-05-04 09:21:20|22506.09|22506.09|22505.51|22505.51|22506.17|22506.17|22505.51|22505.51|0
1620120090000|2021-05-04 09:21:30|22505.55|22505.55|22505.2|22505.2|22505.55|22505.55|22505.2|22505.2|0
1620120100000|2021-05-04 09:21:40|22505.13|22505.13|22505.36|22505.36|22505.54|22505.54|22505.06|22505.06|0
1620120110000|2021-05-04 09:21:50|22505.65|22505.65|22505|22505|22505.65|22505.65|22505|22505|0
1620120120000|2021-05-04 09:22:00|22504.93|22504.93|22501.51|22501.51|22504.93|22504.93|22501.46|22501.46|0
1620120130000|2021-05-04 09:22:10|22501.59|22501.59|22501.36|22501.36|22502.1|22502.1|22501.36|22501.36|0
1620120140000|2021-05-04 09:22:20|22501.28|22501.28|22501.07|22501.07|22501.29|22501.29|22501|22501|0
1620120150000|2021-05-04 09:22:30|22501.11|22501.11|22501.41|22501.41|22501.41|22501.41|22501.11|22501.11|0
1620120160000|2021-05-04 09:22:40|22501.49|22501.49|22501.59|22501.59|22501.77|22501.77|22501.34|22501.34|0
1620120170000|2021-05-04 09:22:50|22501.49|22501.49|22500.63|22500.63|22501.51|22501.51|22500.59|22500.59|0
1620120180000|2021-05-04 09:23:00|22500.68|22500.68|22501.44|22501.44|22501.44|22501.44|22500.5|22500.5|0
1620120190000|2021-05-04 09:23:10|22501.35|22501.35|22501.29|22501.29|22501.44|22501.44|22501.25|22501.25|0
1620120200000|2021-05-04 09:23:20|22501.21|22501.21|22500.38|22500.38|22501.21|22501.21|22500.35|22500.35|0
1620120210000|2021-05-04 09:23:30|22500.35|22500.35|22499.84|22499.84|22500.35|22500.35|22499.71|22499.71|0
1620120220000|2021-05-04 09:23:40|22499.82|22499.82|22499.76|22499.76|22500.03|22500.03|22499.74|22499.74|0
1620120230000|2021-05-04 09:23:50|22499.74|22499.74|22500.46|22500.46|22500.46|22500.46|22499.61|22499.61|0
1620120240000|2021-05-04 09:24:00|22500.5|22500.5|22500.52|22500.52|22500.68|22500.68|22500.31|22500.31|0
1620120250000|2021-05-04 09:24:10|22500.6|22500.6|22500.49|22500.49|22500.96|22500.96|22500.35|22500.35|0
1620120260000|2021-05-04 09:24:20|22500.51|22500.51|22500.27|22500.27|22500.59|22500.59|22500.27|22500.27|0
1620120270000|2021-05-04 09:24:30|22500.32|22500.32|22499.99|22499.99|22500.32|22500.32|22499.69|22499.69|0
1620120280000|2021-05-04 09:24:40|22500.11|22500.11|22500.85|22500.85|22500.99|22500.99|22500.11|22500.11|0
1620120290000|2021-05-04 09:24:50|22500.88|22500.88|22501.13|22501.13|22501.37|22501.37|22500.87|22500.87|0
1620120300000|2021-05-04 09:25:00|22501.06|22501.06|22500.84|22500.84|22501.38|22501.38|22500.82|22500.82|0
1620120310000|2021-05-04 09:25:10|22500.97|22500.97|22501.44|22501.44|22501.44|22501.44|22500.89|22500.89|0
1620120320000|2021-05-04 09:25:20|22501.34|22501.34|22501.16|22501.16|22501.57|22501.57|22501.02|22501.02|0
1620120330000|2021-05-04 09:25:30|22501.3|22501.3|22500.65|22500.65|22501.57|22501.57|22500.65|22500.65|0
1620120340000|2021-05-04 09:25:40|22500.61|22500.61|22501.7|22501.7|22502.03|22502.03|22500.55|22500.55|0
1620120350000|2021-05-04 09:25:50|22501.55|22501.55|22501.98|22501.98|22501.98|22501.98|22501.55|22501.55|0
1620120360000|2021-05-04 09:26:00|22501.88|22501.88|22500.92|22500.92|22501.93|22501.93|22500.92|22500.92|0
1620120370000|2021-05-04 09:26:10|22501.2|22501.2|22500.54|22500.54|22501.32|22501.32|22500.54|22500.54|0
1620120380000|2021-05-04 09:26:20|22500.39|22500.39|22500.67|22500.67|22500.91|22500.91|22500.28|22500.28|0
1620120390000|2021-05-04 09:26:30|22500.55|22500.55|22498.89|22498.89|22500.55|22500.55|22498.66|22498.66|0
1620120400000|2021-05-04 09:26:40|22498.81|22498.81|22497.63|22497.63|22498.81|22498.81|22497.63|22497.63|0
1620120410000|2021-05-04 09:26:50|22497.6|22497.6|22497.35|22497.35|22497.6|22497.6|22497.1|22497.1|0
1620120420000|2021-05-04 09:27:00|22497.23|22497.23|22496.49|22496.49|22497.23|22497.23|22496.47|22496.47|0
1620120430000|2021-05-04 09:27:10|22496.66|22496.66|22496.21|22496.21|22496.89|22496.89|22496.21|22496.21|0
1620120440000|2021-05-04 09:27:20|22496.43|22496.43|22496.33|22496.33|22496.52|22496.52|22496.33|22496.33|0
1620120450000|2021-05-04 09:27:30|22496.36|22496.36|22496.5|22496.5|22496.8|22496.8|22496.32|22496.32|0
1620120460000|2021-05-04 09:27:40|22496.64|22496.64|22496.89|22496.89|22496.89|22496.89|22496.5|22496.5|0
1620120470000|2021-05-04 09:27:50|22497.21|22497.21|22497.12|22497.12|22497.34|22497.34|22497.02|22497.02|0
1620120480000|2021-05-04 09:28:00|22497.22|22497.22|22497.37|22497.37|22497.56|22497.56|22497.22|22497.22|0
1620120490000|2021-05-04 09:28:10|22497.31|22497.31|22497.06|22497.06|22497.86|22497.86|22497|22497|0
1620120500000|2021-05-04 09:28:20|22497.13|22497.13|22496.78|22496.78|22497.13|22497.13|22496.72|22496.72|0
1620120510000|2021-05-04 09:28:30|22496.82|22496.82|22496.99|22496.99|22497.11|22497.11|22496.82|22496.82|0
1620120520000|2021-05-04 09:28:40|22496.96|22496.96|22496.54|22496.54|22496.96|22496.96|22496.54|22496.54|0
1620120530000|2021-05-04 09:28:50|22496.51|22496.51|22496.15|22496.15|22496.51|22496.51|22495.76|22495.76|0
1620120540000|2021-05-04 09:29:00|22496.08|22496.08|22495.75|22495.75|22496.08|22496.08|22495.59|22495.59|0
1620120550000|2021-05-04 09:29:10|22495.84|22495.84|22495.24|22495.24|22495.84|22495.84|22495.16|22495.16|0
1620120560000|2021-05-04 09:29:20|22495.16|22495.16|22494.65|22494.65|22495.32|22495.32|22494.54|22494.54|0
1620120570000|2021-05-04 09:29:30|22494.7|22494.7|22494.09|22494.09|22494.76|22494.76|22493.99|22493.99|0
1620120580000|2021-05-04 09:29:40|22493.9|22493.9|22494.06|22494.06|22494.06|22494.06|22493.64|22493.64|0
1620120590000|2021-05-04 09:29:50|22494.02|22494.02|22493.67|22493.67|22494.02|22494.02|22493.19|22493.19|0
1620120600000|2021-05-04 09:30:00|22493.74|22493.74|22494.29|22494.29|22494.29|22494.29|22493.64|22493.64|0
1620120610000|2021-05-04 09:30:10|22494.2|22494.2|22495.35|22495.35|22495.35|22495.35|22494.12|22494.12|0
1620120620000|2021-05-04 09:30:20|22495.42|22495.42|22495.37|22495.37|22495.54|22495.54|22495.03|22495.03|0
1620120630000|2021-05-04 09:30:30|22495.43|22495.43|22495.97|22495.97|22496.11|22496.11|22495.41|22495.41|0
1620120640000|2021-05-04 09:30:40|22496.01|22496.01|22497.02|22497.02|22497.02|22497.02|22495.96|22495.96|0
1620120650000|2021-05-04 09:30:50|22497.06|22497.06|22497.76|22497.76|22497.76|22497.76|22496.96|22496.96|0
1620120660000|2021-05-04 09:31:00|22497.86|22497.86|22498.01|22498.01|22498.14|22498.14|22497.86|22497.86|0
1620120670000|2021-05-04 09:31:10|22498.04|22498.04|22497.67|22497.67|22498.04|22498.04|22497.67|22497.67|0
1620120680000|2021-05-04 09:31:20|22497.71|22497.71|22497.7|22497.7|22497.99|22497.99|22497.67|22497.67|0
1620120690000|2021-05-04 09:31:30|22497.65|22497.65|22497.59|22497.59|22497.82|22497.82|22497.5|22497.5|0
1620120700000|2021-05-04 09:31:40|22497.67|22497.67|22497.67|22497.67|22497.82|22497.82|22497.48|22497.48|0
1620120710000|2021-05-04 09:31:50|22497.6|22497.6|22497.17|22497.17|22497.62|22497.62|22497.17|22497.17|0
1620120720000|2021-05-04 09:32:00|22497.32|22497.32|22497.62|22497.62|22497.62|22497.62|22497.2|22497.2|0
1620120730000|2021-05-04 09:32:10|22497.59|22497.59|22497.81|22497.81|22497.87|22497.87|22497.59|22497.59|0
1620120740000|2021-05-04 09:32:20|22497.88|22497.88|22498.02|22498.02|22498.02|22498.02|22497.84|22497.84|0
1620120750000|2021-05-04 09:32:30|22497.89|22497.89|22497.31|22497.31|22497.89|22497.89|22497.28|22497.28|0
1620120760000|2021-05-04 09:32:40|22497.44|22497.44|22497.53|22497.53|22497.53|22497.53|22497.28|22497.28|0
1620120770000|2021-05-04 09:32:50|22497.58|22497.58|22497.45|22497.45|22497.64|22497.64|22497.45|22497.45|0
1620120780000|2021-05-04 09:33:00|22497.33|22497.33|22498.35|22498.35|22498.36|22498.36|22497.26|22497.26|0
1620120790000|2021-05-04 09:33:10|22498.41|22498.41|22498.28|22498.28|22498.44|22498.44|22498.28|22498.28|0
1620120800000|2021-05-04 09:33:20|22498.33|22498.33|22498.53|22498.53|22498.53|22498.53|22498.15|22498.15|0
1620120810000|2021-05-04 09:33:30|22498.59|22498.59|22498.68|22498.68|22498.76|22498.76|22498.51|22498.51|0
1620120820000|2021-05-04 09:33:40|22498.75|22498.75|22498.79|22498.79|22499.23|22499.23|22498.75|22498.75|0
1620120830000|2021-05-04 09:33:50|22498.9|22498.9|22498.27|22498.27|22498.97|22498.97|22498.27|22498.27|0
1620120840000|2021-05-04 09:34:00|22498.41|22498.41|22498.78|22498.78|22498.78|22498.78|22498.37|22498.37|0
1620120850000|2021-05-04 09:34:10|22498.72|22498.72|22498.56|22498.56|22498.81|22498.81|22498.48|22498.48|0
1620120860000|2021-05-04 09:34:20|22498.63|22498.63|22498.61|22498.61|22498.75|22498.75|22498.53|22498.53|0
1620120870000|2021-05-04 09:34:30|22498.57|22498.57|22498.81|22498.81|22498.89|22498.89|22498.57|22498.57|0
1620120880000|2021-05-04 09:34:40|22498.87|22498.87|22498.54|22498.54|22498.91|22498.91|22498.54|22498.54|0
1620120890000|2021-05-04 09:34:50|22498.52|22498.52|22498.54|22498.54|22498.56|22498.56|22498.36|22498.36|0
1620120900000|2021-05-04 09:35:00|22498.68|22498.68|22500.8|22500.8|22500.87|22500.87|22498.68|22498.68|0
1620120910000|2021-05-04 09:35:10|22500.87|22500.87|22500.5|22500.5|22501.02|22501.02|22500.46|22500.46|0
1620120920000|2021-05-04 09:35:20|22500.46|22500.46|22500.07|22500.07|22501.03|22501.03|22500.07|22500.07|0
1620120930000|2021-05-04 09:35:30|22500.03|22500.03|22500.75|22500.75|22500.76|22500.76|22500.03|22500.03|0
1620120940000|2021-05-04 09:35:40|22500.78|22500.78|22502.06|22502.06|22502.06|22502.06|22500.78|22500.78|0
1620120950000|2021-05-04 09:35:50|22502.09|22502.09|22502.35|22502.35|22502.36|22502.36|22502.07|22502.07|0
1620120960000|2021-05-04 09:36:00|22502.41|22502.41|22502.31|22502.31|22502.44|22502.44|22502.21|22502.21|0
1620120970000|2021-05-04 09:36:10|22502.47|22502.47|22502.42|22502.42|22502.47|22502.47|22502.42|22502.42|0
1620120980000|2021-05-04 09:36:20|22502.48|22502.48|22502.6|22502.6|22502.67|22502.67|22502.3|22502.3|0
1620120990000|2021-05-04 09:36:30|22502.74|22502.74|22502.63|22502.63|22503.06|22503.06|22502.57|22502.57|0
1620121000000|2021-05-04 09:36:40|22502.53|22502.53|22502.04|22502.04|22502.63|22502.63|22502.01|22502.01|0
1620121010000|2021-05-04 09:36:50|22502.01|22502.01|22503|22503|22503|22503|22501.88|22501.88|0
1620121020000|2021-05-04 09:37:00|22503.07|22503.07|22503.95|22503.95|22503.95|22503.95|22503.07|22503.07|0
1620121030000|2021-05-04 09:37:10|22504.09|22504.09|22504.35|22504.35|22504.4|22504.4|22504|22504|0
1620121040000|2021-05-04 09:37:20|22504.28|22504.28|22504.03|22504.03|22504.33|22504.33|22503.83|22503.83|0
1620121050000|2021-05-04 09:37:30|22503.92|22503.92|22503.61|22503.61|22503.92|22503.92|22503.5|22503.5|0
1620121060000|2021-05-04 09:37:40|22503.44|22503.44|22503.2|22503.2|22503.67|22503.67|22503.14|22503.14|0
1620121070000|2021-05-04 09:37:50|22503.25|22503.25|22504.21|22504.21|22504.21|22504.21|22503.25|22503.25|0
1620121080000|2021-05-04 09:38:00|22504.24|22504.24|22504.31|22504.31|22504.52|22504.52|22504.24|22504.24|0
1620121090000|2021-05-04 09:38:10|22504.24|22504.24|22504.61|22504.61|22504.87|22504.87|22504.24|22504.24|0
1620121100000|2021-05-04 09:38:20|22504.55|22504.55|22504.33|22504.33|22504.55|22504.55|22504.19|22504.19|0
1620121110000|2021-05-04 09:38:30|22504.49|22504.49|22504.49|22504.49|22504.68|22504.68|22504.41|22504.41|0
1620121120000|2021-05-04 09:38:40|22504.52|22504.52|22505.79|22505.79|22505.79|22505.79|22504.52|22504.52|0
1620121130000|2021-05-04 09:38:50|22505.94|22505.94|22507.2|22507.2|22507.2|22507.2|22505.94|22505.94|0
1620121140000|2021-05-04 09:39:00|22507.23|22507.23|22508.49|22508.49|22508.49|22508.49|22507.23|22507.23|0
1620121150000|2021-05-04 09:39:10|22508.57|22508.57|22508.15|22508.15|22508.74|22508.74|22508.15|22508.15|0
1620121160000|2021-05-04 09:39:20|22508.19|22508.19|22508.95|22508.95|22508.98|22508.98|22508.08|22508.08|0
1620121170000|2021-05-04 09:39:30|22508.65|22508.65|22509.06|22509.06|22509.15|22509.15|22508.65|22508.65|0
1620121180000|2021-05-04 09:39:40|22509.11|22509.11|22509.46|22509.46|22509.58|22509.58|22509.07|22509.07|0
1620121190000|2021-05-04 09:39:50|22509.42|22509.42|22509.95|22509.95|22510|22510|22509.42|22509.42|0
1620121200000|2021-05-04 09:40:00|22510.02|22510.02|22510.05|22510.05|22510.08|22510.08|22509.82|22509.82|0
1620121210000|2021-05-04 09:40:10|22510.1|22510.1|22511.75|22511.75|22512.07|22512.07|22510.1|22510.1|0
1620121220000|2021-05-04 09:40:20|22512.04|22512.04|22512.35|22512.35|22512.46|22512.46|22511.93|22511.93|0
1620121230000|2021-05-04 09:40:30|22512.3|22512.3|22512.51|22512.51|22512.51|22512.51|22512.27|22512.27|0
1620121240000|2021-05-04 09:40:40|22512.61|22512.61|22512.93|22512.93|22512.93|22512.93|22512.56|22512.56|0
1620121250000|2021-05-04 09:40:50|22512.88|22512.88|22513.36|22513.36|22513.63|22513.63|22512.88|22512.88|0
1620121260000|2021-05-04 09:41:00|22513.43|22513.43|22512.81|22512.81|22513.54|22513.54|22512.63|22512.63|0
1620121270000|2021-05-04 09:41:10|22512.9|22512.9|22513.26|22513.26|22513.49|22513.49|22512.9|22512.9|0
1620121280000|2021-05-04 09:41:20|22513.36|22513.36|22513.78|22513.78|22513.78|22513.78|22513.23|22513.23|0
1620121290000|2021-05-04 09:41:30|22513.72|22513.72|22514.25|22514.25|22514.3|22514.3|22513.65|22513.65|0
1620121300000|2021-05-04 09:41:40|22514.29|22514.29|22514.71|22514.71|22514.78|22514.78|22514.29|22514.29|0
1620121310000|2021-05-04 09:41:50|22514.53|22514.53|22514.93|22514.93|22514.93|22514.93|22514.46|22514.46|0
1620121320000|2021-05-04 09:42:00|22514.86|22514.86|22514.45|22514.45|22514.86|22514.86|22514.45|22514.45|0
1620121330000|2021-05-04 09:42:10|22514.39|22514.39|22514.08|22514.08|22514.39|22514.39|22513.99|22513.99|0
1620121340000|2021-05-04 09:42:20|22513.77|22513.77|22513.9|22513.9|22513.98|22513.98|22513.74|22513.74|0
1620121350000|2021-05-04 09:42:30|22514.03|22514.03|22514.42|22514.42|22514.49|22514.49|22514.03|22514.03|0
1620121360000|2021-05-04 09:42:40|22514.49|22514.49|22514.81|22514.81|22515.3|22515.3|22514.26|22514.26|0
1620121370000|2021-05-04 09:42:50|22514.86|22514.86|22514.89|22514.89|22514.98|22514.98|22514.51|22514.51|0
1620121380000|2021-05-04 09:43:00|22514.85|22514.85|22514.63|22514.63|22514.99|22514.99|22514.13|22514.13|0
1620121390000|2021-05-04 09:43:10|22514.71|22514.71|22514.86|22514.86|22515.26|22515.26|22514.53|22514.53|0
1620121400000|2021-05-04 09:43:20|22514.9|22514.9|22515.8|22515.8|22515.8|22515.8|22514.86|22514.86|0
1620121410000|2021-05-04 09:43:30|22515.89|22515.89|22516.78|22516.78|22516.78|22516.78|22515.89|22515.89|0
1620121420000|2021-05-04 09:43:40|22516.72|22516.72|22516.43|22516.43|22516.8|22516.8|22516.43|22516.43|0
1620121430000|2021-05-04 09:43:50|22516.34|22516.34|22516.66|22516.66|22516.66|22516.66|22516.21|22516.21|0
1620121440000|2021-05-04 09:44:00|22516.7|22516.7|22516.45|22516.45|22516.88|22516.88|22516.14|22516.14|0
1620121450000|2021-05-04 09:44:10|22516.52|22516.52|22516.65|22516.65|22516.77|22516.77|22516.52|22516.52|0
1620121460000|2021-05-04 09:44:20|22516.62|22516.62|22514.96|22514.96|22516.69|22516.69|22514.82|22514.82|0
1620121470000|2021-05-04 09:44:30|22515.03|22515.03|22514.7|22514.7|22515.03|22515.03|22514.7|22514.7|0
1620121480000|2021-05-04 09:44:40|22514.75|22514.75|22514.3|22514.3|22514.75|22514.75|22514.3|22514.3|0
1620121490000|2021-05-04 09:44:50|22514.34|22514.34|22514.16|22514.16|22514.42|22514.42|22514.06|22514.06|0
1620121500000|2021-05-04 09:45:00|22514.21|22514.21|22514.45|22514.45|22514.69|22514.69|22514.14|22514.14|0
1620121510000|2021-05-04 09:45:10|22514.5|22514.5|22514.33|22514.33|22514.75|22514.75|22514.33|22514.33|0
1620121520000|2021-05-04 09:45:20|22514.24|22514.24|22514.38|22514.38|22514.38|22514.38|22514.04|22514.04|0
1620121530000|2021-05-04 09:45:30|22514.43|22514.43|22514.54|22514.54|22514.54|22514.54|22514.12|22514.12|0
1620121540000|2021-05-04 09:45:40|22514.57|22514.57|22513.99|22513.99|22514.62|22514.62|22513.99|22513.99|0
1620121550000|2021-05-04 09:45:50|22513.96|22513.96|22513.75|22513.75|22513.98|22513.98|22513.55|22513.55|0
1620121560000|2021-05-04 09:46:00|22513.79|22513.79|22513.1|22513.1|22513.87|22513.87|22513.05|22513.05|0
1620121570000|2021-05-04 09:46:10|22513.01|22513.01|22512.18|22512.18|22513.01|22513.01|22512.13|22512.13|0
1620121580000|2021-05-04 09:46:20|22512.21|22512.21|22511.96|22511.96|22512.21|22512.21|22511.9|22511.9|0
1620121590000|2021-05-04 09:46:30|22512.07|22512.07|22512.11|22512.11|22512.3|22512.3|22511.98|22511.98|0
1620121600000|2021-05-04 09:46:40|22512.16|22512.16|22512.08|22512.08|22512.23|22512.23|22511.98|22511.98|0
1620121610000|2021-05-04 09:46:50|22511.94|22511.94|22512.58|22512.58|22512.58|22512.58|22511.73|22511.73|0
1620121620000|2021-05-04 09:47:00|22512.67|22512.67|22512.84|22512.84|22513.17|22513.17|22512.67|22512.67|0
1620121630000|2021-05-04 09:47:10|22512.77|22512.77|22513.01|22513.01|22513.49|22513.49|22512.71|22512.71|0
1620121640000|2021-05-04 09:47:20|22513.1|22513.1|22514.77|22514.77|22514.77|22514.77|22513.07|22513.07|0
1620121650000|2021-05-04 09:47:30|22514.8|22514.8|22514.76|22514.76|22514.8|22514.8|22514.54|22514.54|0
1620121660000|2021-05-04 09:47:40|22514.82|22514.82|22514.83|22514.83|22514.9|22514.9|22514.82|22514.82|0
1620121670000|2021-05-04 09:47:50|22514.75|22514.75|22515.24|22515.24|22515.31|22515.31|22514.58|22514.58|0
1620121680000|2021-05-04 09:48:00|22515.15|22515.15|22515.45|22515.45|22515.45|22515.45|22515.03|22515.03|0
1620121690000|2021-05-04 09:48:10|22515.57|22515.57|22515.52|22515.52|22515.67|22515.67|22515.38|22515.38|0
1620121700000|2021-05-04 09:48:20|22515.71|22515.71|22516.21|22516.21|22516.24|22516.24|22515.71|22515.71|0
1620121710000|2021-05-04 09:48:30|22516.19|22516.19|22516.19|22516.19|22516.44|22516.44|22516.12|22516.12|0
1620121720000|2021-05-04 09:48:40|22516.32|22516.32|22516.02|22516.02|22516.32|22516.32|22516.02|22516.02|0
1620121730000|2021-05-04 09:48:50|22515.95|22515.95|22515.7|22515.7|22516.01|22516.01|22515.67|22515.67|0
1620121740000|2021-05-04 09:49:00|22515.63|22515.63|22515.18|22515.18|22515.67|22515.67|22515.12|22515.12|0
1620121750000|2021-05-04 09:49:10|22515.1|22515.1|22515.01|22515.01|22515.1|22515.1|22515.01|22515.01|0
1620121760000|2021-05-04 09:49:20|22515.09|22515.09|22514.71|22514.71|22515.23|22515.23|22514.46|22514.46|0
1620121770000|2021-05-04 09:49:30|22514.52|22514.52|22514|22514|22514.52|22514.52|22514|22514|0
1620121780000|2021-05-04 09:49:40|22513.94|22513.94|22513.38|22513.38|22514.05|22514.05|22513.38|22513.38|0
1620121790000|2021-05-04 09:49:50|22513.31|22513.31|22513.47|22513.47|22513.51|22513.51|22513.26|22513.26|0
1620121800000|2021-05-04 09:50:00|22513.51|22513.51|22513.51|22513.51|22513.87|22513.87|22513.47|22513.47|0
1620121810000|2021-05-04 09:50:10|22513.45|22513.45|22513.17|22513.17|22513.5|22513.5|22513.07|22513.07|0
1620121820000|2021-05-04 09:50:20|22513.1|22513.1|22512.72|22512.72|22513.12|22513.12|22512.72|22512.72|0
1620121830000|2021-05-04 09:50:30|22512.75|22512.75|22512.83|22512.83|22513.03|22513.03|22512.75|22512.75|0
1620121840000|2021-05-04 09:50:40|22512.74|22512.74|22512.05|22512.05|22512.74|22512.74|22511.97|22511.97|0
1620121850000|2021-05-04 09:50:50|22512.22|22512.22|22511.52|22511.52|22512.22|22512.22|22511.44|22511.44|0
1620121860000|2021-05-04 09:51:00|22511.45|22511.45|22511.18|22511.18|22512.09|22512.09|22511.18|22511.18|0
1620121870000|2021-05-04 09:51:10|22511.09|22511.09|22510.69|22510.69|22511.2|22511.2|22510.63|22510.63|0
1620121880000|2021-05-04 09:51:20|22510.62|22510.62|22510.21|22510.21|22510.62|22510.62|22510.21|22510.21|0
1620121890000|2021-05-04 09:51:30|22510.29|22510.29|22510.43|22510.43|22510.55|22510.55|22510.29|22510.29|0
1620121900000|2021-05-04 09:51:40|22510.5|22510.5|22510.17|22510.17|22510.5|22510.5|22510.17|22510.17|0
1620121910000|2021-05-04 09:51:50|22510.11|22510.11|22510.15|22510.15|22510.3|22510.3|22509.95|22509.95|0
1620121920000|2021-05-04 09:52:00|22510.26|22510.26|22511.03|22511.03|22511.03|22511.03|22510.22|22510.22|0
1620121930000|2021-05-04 09:52:10|22511.1|22511.1|22510.52|22510.52|22511.21|22511.21|22510.44|22510.44|0
1620121940000|2021-05-04 09:52:20|22510.39|22510.39|22510.34|22510.34|22510.46|22510.46|22510.11|22510.11|0
1620121950000|2021-05-04 09:52:30|22510.27|22510.27|22510.82|22510.82|22510.82|22510.82|22510.27|22510.27|0
1620121960000|2021-05-04 09:52:40|22510.79|22510.79|22510.65|22510.65|22510.99|22510.99|22510.59|22510.59|0
1620121970000|2021-05-04 09:52:50|22510.82|22510.82|22510.64|22510.64|22510.86|22510.86|22510.5|22510.5|0
1620121980000|2021-05-04 09:53:00|22510.56|22510.56|22510.53|22510.53|22510.56|22510.56|22510.01|22510.01|0
1620121990000|2021-05-04 09:53:10|22510.68|22510.68|22510.94|22510.94|22511.03|22511.03|22510.59|22510.59|0
1620122000000|2021-05-04 09:53:20|22511.04|22511.04|22511.56|22511.56|22511.59|22511.59|22511.04|22511.04|0
1620122010000|2021-05-04 09:53:30|22511.49|22511.49|22511.56|22511.56|22511.64|22511.64|22511.45|22511.45|0
1620122020000|2021-05-04 09:53:40|22511.59|22511.59|22511.14|22511.14|22511.59|22511.59|22511.14|22511.14|0
1620122030000|2021-05-04 09:53:50|22511.22|22511.22|22511.65|22511.65|22511.65|22511.65|22511.01|22511.01|0
1620122040000|2021-05-04 09:54:00|22511.73|22511.73|22512.31|22512.31|22512.52|22512.52|22511.73|22511.73|0
1620122050000|2021-05-04 09:54:10|22512.4|22512.4|22512.84|22512.84|22512.84|22512.84|22512.35|22512.35|0
1620122060000|2021-05-04 09:54:20|22512.91|22512.91|22512.65|22512.65|22513.21|22513.21|22512.65|22512.65|0
1620122070000|2021-05-04 09:54:30|22512.56|22512.56|22512.46|22512.46|22512.63|22512.63|22512.2|22512.2|0
1620122080000|2021-05-04 09:54:40|22512.99|22512.99|22513.05|22513.05|22513.12|22513.12|22512.94|22512.94|0
1620122090000|2021-05-04 09:54:50|22513.19|22513.19|22513.41|22513.41|22513.54|22513.54|22513.19|22513.19|0
1620122100000|2021-05-04 09:55:00|22513.32|22513.32|22513.37|22513.37|22513.72|22513.72|22513.17|22513.17|0
1620122110000|2021-05-04 09:55:10|22513.51|22513.51|22513.09|22513.09|22513.51|22513.51|22513.03|22513.03|0
1620122120000|2021-05-04 09:55:20|22513.17|22513.17|22513.58|22513.58|22513.58|22513.58|22512.83|22512.83|0
1620122130000|2021-05-04 09:55:30|22513.57|22513.57|22513.08|22513.08|22513.57|22513.57|22513.08|22513.08|0
1620122140000|2021-05-04 09:55:40|22513.13|22513.13|22513.32|22513.32|22513.56|22513.56|22513.08|22513.08|0
1620122150000|2021-05-04 09:55:50|22513.4|22513.4|22513.71|22513.71|22513.71|22513.71|22513.28|22513.28|0
1620122160000|2021-05-04 09:56:00|22513.72|22513.72|22514.07|22514.07|22514.39|22514.39|22513.72|22513.72|0
1620122170000|2021-05-04 09:56:10|22514.15|22514.15|22513.79|22513.79|22514.28|22514.28|22513.78|22513.78|0
1620122180000|2021-05-04 09:56:20|22513.76|22513.76|22512.87|22512.87|22513.76|22513.76|22512.87|22512.87|0
1620122190000|2021-05-04 09:56:30|22512.8|22512.8|22511.96|22511.96|22512.8|22512.8|22511.82|22511.82|0
1620122200000|2021-05-04 09:56:40|22512.03|22512.03|22511.68|22511.68|22512.08|22512.08|22511.6|22511.6|0
1620122210000|2021-05-04 09:56:50|22511.66|22511.66|22511.34|22511.34|22511.68|22511.68|22511.29|22511.29|0
1620122220000|2021-05-04 09:57:00|22511.31|22511.31|22510.41|22510.41|22511.31|22511.31|22510.23|22510.23|0
1620122230000|2021-05-04 09:57:10|22510.37|22510.37|22510.3|22510.3|22510.71|22510.71|22510.08|22510.08|0
1620122240000|2021-05-04 09:57:20|22510.32|22510.32|22509.39|22509.39|22510.32|22510.32|22509.39|22509.39|0
1620122250000|2021-05-04 09:57:30|22509.29|22509.29|22508.39|22508.39|22509.53|22509.53|22508.36|22508.36|0
1620122260000|2021-05-04 09:57:40|22508.25|22508.25|22507.72|22507.72|22508.25|22508.25|22507.72|22507.72|0
1620122270000|2021-05-04 09:57:50|22507.68|22507.68|22508.05|22508.05|22508.05|22508.05|22507.66|22507.66|0
1620122280000|2021-05-04 09:58:00|22508.15|22508.15|22507.86|22507.86|22508.26|22508.26|22507.64|22507.64|0
1620122290000|2021-05-04 09:58:10|22507.92|22507.92|22508.66|22508.66|22508.72|22508.72|22507.92|22507.92|0
1620122300000|2021-05-04 09:58:20|22508.77|22508.77|22508.87|22508.87|22509.04|22509.04|22508.67|22508.67|0
1620122310000|2021-05-04 09:58:30|22508.89|22508.89|22507.45|22507.45|22508.89|22508.89|22507.45|22507.45|0
1620122320000|2021-05-04 09:58:40|22507.37|22507.37|22506.66|22506.66|22507.55|22507.55|22506.66|22506.66|0
1620122330000|2021-05-04 09:58:50|22506.61|22506.61|22506.03|22506.03|22506.9|22506.9|22506.03|22506.03|0
1620122340000|2021-05-04 09:59:00|22505.97|22505.97|22505.77|22505.77|22505.97|22505.97|22505.71|22505.71|0
1620122350000|2021-05-04 09:59:10|22505.8|22505.8|22504.89|22504.89|22506.07|22506.07|22504.89|22504.89|0
1620122360000|2021-05-04 09:59:20|22505.03|22505.03|22504.18|22504.18|22505.1|22505.1|22504.18|22504.18|0
1620122370000|2021-05-04 09:59:30|22503.86|22503.86|22504.52|22504.52|22504.59|22504.59|22503.83|22503.83|0
1620122380000|2021-05-04 09:59:40|22504.55|22504.55|22504.16|22504.16|22504.55|22504.55|22504.16|22504.16|0
1620122390000|2021-05-04 09:59:50|22504.3|22504.3|22504.16|22504.16|22504.59|22504.59|22504.16|22504.16|0
1620122400000|2021-05-04 10:00:00|22504.23|22504.23|22504.25|22504.25|22504.27|22504.27|22503.99|22503.99|0
1620122410000|2021-05-04 10:00:10|22504.2|22504.2|22503.85|22503.85|22504.2|22504.2|22503.85|22503.85|0
1620122420000|2021-05-04 10:00:20|22504|22504|22503.36|22503.36|22504|22504|22503.21|22503.21|0
1620122430000|2021-05-04 10:00:30|22503.28|22503.28|22503.41|22503.41|22503.44|22503.44|22503.25|22503.25|0
1620122440000|2021-05-04 10:00:40|22503.44|22503.44|22503.99|22503.99|22504.21|22504.21|22503.44|22503.44|0
1620122450000|2021-05-04 10:00:50|22504.05|22504.05|22505.45|22505.45|22505.49|22505.49|22503.9|22503.9|0
1620122460000|2021-05-04 10:01:00|22505.55|22505.55|22506.22|22506.22|22506.22|22506.22|22505.55|22505.55|0
1620122470000|2021-05-04 10:01:10|22506.14|22506.14|22506.38|22506.38|22506.38|22506.38|22506.11|22506.11|0
1620122480000|2021-05-04 10:01:20|22506.5|22506.5|22506.56|22506.56|22506.56|22506.56|22506.13|22506.13|0
1620122490000|2021-05-04 10:01:30|22506.73|22506.73|22506.91|22506.91|22506.91|22506.91|22506.35|22506.35|0
1620122500000|2021-05-04 10:01:40|22507.02|22507.02|22507.68|22507.68|22507.82|22507.82|22506.71|22506.71|0
1620122510000|2021-05-04 10:01:50|22507.6|22507.6|22506.91|22506.91|22507.6|22507.6|22506.91|22506.91|0
1620122520000|2021-05-04 10:02:00|22506.84|22506.84|22507.05|22507.05|22507.26|22507.26|22506.84|22506.84|0
1620122530000|2021-05-04 10:02:10|22507.01|22507.01|22506.92|22506.92|22507.01|22507.01|22506.65|22506.65|0
1620122540000|2021-05-04 10:02:20|22506.88|22506.88|22506.48|22506.48|22506.88|22506.88|22506.48|22506.48|0
1620122550000|2021-05-04 10:02:30|22506.72|22506.72|22506.4|22506.4|22506.73|22506.73|22506.37|22506.37|0
1620122560000|2021-05-04 10:02:40|22506.52|22506.52|22506.4|22506.4|22506.52|22506.52|22506.4|22506.4|0
1620122570000|2021-05-04 10:02:50|22506.42|22506.42|22505.97|22505.97|22506.42|22506.42|22505.94|22505.94|0
1620122580000|2021-05-04 10:03:00|22505.82|22505.82|22506|22506|22506|22506|22505.57|22505.57|0
1620122590000|2021-05-04 10:03:10|22506.12|22506.12|22506.15|22506.15|22506.23|22506.23|22506|22506|0
1620122600000|2021-05-04 10:03:20|22506.09|22506.09|22506.63|22506.63|22506.78|22506.78|22506.09|22506.09|0
1620122610000|2021-05-04 10:03:30|22506.71|22506.71|22506.7|22506.7|22506.85|22506.85|22506.7|22506.7|0
1620122620000|2021-05-04 10:03:40|22506.74|22506.74|22506.68|22506.68|22506.74|22506.74|22506.65|22506.65|0
1620122630000|2021-05-04 10:03:50|22506.6|22506.6|22506.56|22506.56|22506.63|22506.63|22506.21|22506.21|0
1620122640000|2021-05-04 10:04:00|22506.59|22506.59|22506.85|22506.85|22506.95|22506.95|22506.49|22506.49|0
1620122650000|2021-05-04 10:04:10|22506.84|22506.84|22506.49|22506.49|22507.26|22507.26|22506.49|22506.49|0
1620122660000|2021-05-04 10:04:20|22506.27|22506.27|22504.71|22504.71|22506.27|22506.27|22504.55|22504.55|0
1620122670000|2021-05-04 10:04:30|22504.78|22504.78|22504.24|22504.24|22504.85|22504.85|22504.16|22504.16|0
1620122680000|2021-05-04 10:04:40|22504.33|22504.33|22505.35|22505.35|22505.35|22505.35|22504.18|22504.18|0
1620122690000|2021-05-04 10:04:50|22505.28|22505.28|22505.78|22505.78|22505.91|22505.91|22505.25|22505.25|0
1620122700000|2021-05-04 10:05:00|22506.14|22506.14|22506.09|22506.09|22506.28|22506.28|22505.93|22505.93|0
1620122710000|2021-05-04 10:05:10|22506.19|22506.19|22506.69|22506.69|22506.69|22506.69|22506.19|22506.19|0
1620122720000|2021-05-04 10:05:20|22506.77|22506.77|22506.6|22506.6|22507.01|22507.01|22506.6|22506.6|0
1620122730000|2021-05-04 10:05:30|22506.53|22506.53|22506.51|22506.51|22506.69|22506.69|22506.51|22506.51|0
1620122740000|2021-05-04 10:05:40|22506.69|22506.69|22506.57|22506.57|22506.79|22506.79|22506.44|22506.44|0
1620122750000|2021-05-04 10:05:50|22506.78|22506.78|22506.96|22506.96|22507.38|22507.38|22506.78|22506.78|0
1620122760000|2021-05-04 10:06:00|22506.9|22506.9|22507.04|22507.04|22507.24|22507.24|22506.88|22506.88|0
1620122770000|2021-05-04 10:06:10|22506.97|22506.97|22507.85|22507.85|22507.9|22507.9|22506.97|22506.97|0
1620122780000|2021-05-04 10:06:20|22507.71|22507.71|22507.98|22507.98|22507.98|22507.98|22507.5|22507.5|0
1620122790000|2021-05-04 10:06:30|22508.04|22508.04|22508.13|22508.13|22508.13|22508.13|22507.65|22507.65|0
1620122800000|2021-05-04 10:06:40|22508.06|22508.06|22508.42|22508.42|22508.42|22508.42|22508.03|22508.03|0
1620122810000|2021-05-04 10:06:50|22508.45|22508.45|22508.27|22508.27|22508.65|22508.65|22508.21|22508.21|0
1620122820000|2021-05-04 10:07:00|22508.3|22508.3|22509.22|22509.22|22509.32|22509.32|22508.16|22508.16|0
1620122830000|2021-05-04 10:07:10|22509.38|22509.38|22510.62|22510.62|22510.62|22510.62|22509.38|22509.38|0
1620122840000|2021-05-04 10:07:20|22510.67|22510.67|22513.16|22513.16|22513.16|22513.16|22510.67|22510.67|0
1620122850000|2021-05-04 10:07:30|22513.09|22513.09|22514.3|22514.3|22514.31|22514.31|22513.09|22513.09|0
1620122860000|2021-05-04 10:07:40|22514.12|22514.12|22514.31|22514.31|22514.38|22514.38|22514.12|22514.12|0
1620122870000|2021-05-04 10:07:50|22514.34|22514.34|22514.41|22514.41|22514.41|22514.41|22514.31|22514.31|0
1620122880000|2021-05-04 10:08:00|22514.29|22514.29|22514.35|22514.35|22514.46|22514.46|22514.09|22514.09|0
1620122890000|2021-05-04 10:08:10|22514.38|22514.38|22514.29|22514.29|22514.78|22514.78|22514.29|22514.29|0
1620122900000|2021-05-04 10:08:20|22514.27|22514.27|22513.4|22513.4|22514.27|22514.27|22513.31|22513.31|0
1620122910000|2021-05-04 10:08:30|22513.38|22513.38|22514.37|22514.37|22514.37|22514.37|22513.17|22513.17|0
1620122920000|2021-05-04 10:08:40|22514.39|22514.39|22514.75|22514.75|22514.85|22514.85|22514.38|22514.38|0
1620122930000|2021-05-04 10:08:50|22514.14|22514.14|22514.11|22514.11|22514.33|22514.33|22514.1|22514.1|0
1620122940000|2021-05-04 10:09:00|22514.16|22514.16|22514.82|22514.82|22515.22|22515.22|22514.16|22514.16|0
1620122950000|2021-05-04 10:09:10|22514.88|22514.88|22514.49|22514.49|22514.88|22514.88|22514.23|22514.23|0
1620122960000|2021-05-04 10:09:20|22514.59|22514.59|22514.41|22514.41|22514.59|22514.59|22514.41|22514.41|0
1620122970000|2021-05-04 10:09:30|22514.39|22514.39|22514.31|22514.31|22514.52|22514.52|22514.28|22514.28|0
1620122980000|2021-05-04 10:09:40|22514.27|22514.27|22514.28|22514.28|22514.43|22514.43|22513.99|22513.99|0
1620122990000|2021-05-04 10:09:50|22514.24|22514.24|22514.04|22514.04|22514.24|22514.24|22513.74|22513.74|0
1620123000000|2021-05-04 10:10:00|22514.08|22514.08|22513.77|22513.77|22514.11|22514.11|22513.77|22513.77|0
1620123010000|2021-05-04 10:10:10|22513.81|22513.81|22514|22514|22514|22514|22513.54|22513.54|0
1620123020000|2021-05-04 10:10:20|22513.93|22513.93|22513.43|22513.43|22513.93|22513.93|22513.43|22513.43|0
1620123030000|2021-05-04 10:10:30|22513.4|22513.4|22513.26|22513.26|22513.49|22513.49|22513.26|22513.26|0
1620123040000|2021-05-04 10:10:40|22513.2|22513.2|22513.31|22513.31|22513.4|22513.4|22513.2|22513.2|0
1620123050000|2021-05-04 10:10:50|22513.37|22513.37|22513.48|22513.48|22513.48|22513.48|22513.3|22513.3|0
1620123060000|2021-05-04 10:11:00|22513.53|22513.53|22514.19|22514.19|22514.36|22514.36|22513.53|22513.53|0
1620123070000|2021-05-04 10:11:10|22514.26|22514.26|22514.79|22514.79|22514.79|22514.79|22514.21|22514.21|0
1620123080000|2021-05-04 10:11:20|22514.82|22514.82|22515.6|22515.6|22515.6|22515.6|22514.82|22514.82|0
1620123090000|2021-05-04 10:11:30|22515.77|22515.77|22515.35|22515.35|22515.77|22515.77|22515.18|22515.18|0
1620123100000|2021-05-04 10:11:40|22515.3|22515.3|22515.04|22515.04|22515.4|22515.4|22515.04|22515.04|0
1620123110000|2021-05-04 10:11:50|22515.09|22515.09|22514.72|22514.72|22515.26|22515.26|22514.72|22514.72|0
1620123120000|2021-05-04 10:12:00|22514.64|22514.64|22514.12|22514.12|22514.64|22514.64|22514.12|22514.12|0
1620123130000|2021-05-04 10:12:10|22514.11|22514.11|22514.45|22514.45|22514.5|22514.5|22514.11|22514.11|0
1620123140000|2021-05-04 10:12:20|22514.47|22514.47|22513.9|22513.9|22514.47|22514.47|22513.9|22513.9|0
1620123150000|2021-05-04 10:12:30|22513.94|22513.94|22514.16|22514.16|22514.16|22514.16|22513.86|22513.86|0
1620123160000|2021-05-04 10:12:40|22514.11|22514.11|22514.25|22514.25|22514.36|22514.36|22514.11|22514.11|0
1620123170000|2021-05-04 10:12:50|22514.21|22514.21|22514.25|22514.25|22514.25|22514.25|22514.12|22514.12|0
1620123180000|2021-05-04 10:13:00|22514.14|22514.14|22513.11|22513.11|22514.14|22514.14|22513.11|22513.11|0
1620123190000|2021-05-04 10:13:10|22513.14|22513.14|22512.55|22512.55|22513.25|22513.25|22512.55|22512.55|0
1620123200000|2021-05-04 10:13:20|22512.45|22512.45|22512.58|22512.58|22512.8|22512.8|22512.45|22512.45|0
1620123210000|2021-05-04 10:13:30|22512.61|22512.61|22512.6|22512.6|22512.88|22512.88|22512.55|22512.55|0
1620123220000|2021-05-04 10:13:40|22512.75|22512.75|22513.25|22513.25|22513.61|22513.61|22512.75|22512.75|0
1620123230000|2021-05-04 10:13:50|22513.22|22513.22|22513.27|22513.27|22513.69|22513.69|22513.22|22513.22|0
1620123240000|2021-05-04 10:14:00|22513.33|22513.33|22513.16|22513.16|22513.45|22513.45|22512.96|22512.96|0
1620123250000|2021-05-04 10:14:10|22513.34|22513.34|22514.98|22514.98|22514.98|22514.98|22513.24|22513.24|0
1620123260000|2021-05-04 10:14:20|22514.69|22514.69|22514.61|22514.61|22514.98|22514.98|22514.48|22514.48|0
1620123270000|2021-05-04 10:14:30|22514.57|22514.57|22513.8|22513.8|22514.68|22514.68|22513.8|22513.8|0
1620123280000|2021-05-04 10:14:40|22513.76|22513.76|22513.1|22513.1|22514.54|22514.54|22513.04|22513.04|0
1620123290000|2021-05-04 10:14:50|22513.04|22513.04|22511.92|22511.92|22513.22|22513.22|22511.66|22511.66|0
1620123300000|2021-05-04 10:15:00|22511.85|22511.85|22512.51|22512.51|22513.14|22513.14|22511.72|22511.72|0
1620123310000|2021-05-04 10:15:10|22512.56|22512.56|22515.07|22515.07|22515.18|22515.18|22512.56|22512.56|0
1620123320000|2021-05-04 10:15:20|22515.12|22515.12|22515.07|22515.07|22515.24|22515.24|22514.94|22514.94|0
1620123330000|2021-05-04 10:15:30|22515.04|22515.04|22514.82|22514.82|22515.31|22515.31|22514.78|22514.78|0
1620123340000|2021-05-04 10:15:40|22514.76|22514.76|22514.47|22514.47|22514.76|22514.76|22514.47|22514.47|0
1620123350000|2021-05-04 10:15:50|22514.55|22514.55|22513.91|22513.91|22514.9|22514.9|22513.91|22513.91|0
1620123360000|2021-05-04 10:16:00|22513.86|22513.86|22513.83|22513.83|22513.95|22513.95|22513.79|22513.79|0
1620123370000|2021-05-04 10:16:10|22513.77|22513.77|22514.78|22514.78|22514.78|22514.78|22513.67|22513.67|0
1620123390000|2021-05-04 10:16:30|22514.81|22514.81|22515.01|22515.01|22515.04|22515.04|22514.81|22514.81|0
1620123400000|2021-05-04 10:16:40|22514.94|22514.94|22514.99|22514.99|22515.15|22515.15|22514.89|22514.89|0
1620123410000|2021-05-04 10:16:50|22514.95|22514.95|22514.84|22514.84|22514.95|22514.95|22514.68|22514.68|0
1620123420000|2021-05-04 10:17:00|22514.75|22514.75|22514.88|22514.88|22514.97|22514.97|22514.56|22514.56|0
1620123430000|2021-05-04 10:17:10|22514.84|22514.84|22514.5|22514.5|22514.84|22514.84|22514.5|22514.5|0
1620123440000|2021-05-04 10:17:20|22514.66|22514.66|22514.9|22514.9|22514.9|22514.9|22514.44|22514.44|0
1620123450000|2021-05-04 10:17:30|22514.84|22514.84|22512.34|22512.34|22514.84|22514.84|22512.28|22512.28|0
1620123460000|2021-05-04 10:17:40|22512.31|22512.31|22512.28|22512.28|22512.48|22512.48|22512.05|22512.05|0
1620123470000|2021-05-04 10:17:50|22512.22|22512.22|22511.54|22511.54|22512.38|22512.38|22511.54|22511.54|0
1620123480000|2021-05-04 10:18:00|22511.49|22511.49|22511.03|22511.03|22511.49|22511.49|22511.03|22511.03|0
1620123490000|2021-05-04 10:18:10|22510.9|22510.9|22510.11|22510.11|22510.9|22510.9|22510.11|22510.11|0
1620123500000|2021-05-04 10:18:20|22510.02|22510.02|22509.41|22509.41|22510.09|22510.09|22509.41|22509.41|0
1620123510000|2021-05-04 10:18:30|22509.57|22509.57|22508.97|22508.97|22509.57|22509.57|22508.82|22508.82|0
1620123520000|2021-05-04 10:18:40|22508.9|22508.9|22509.25|22509.25|22509.25|22509.25|22508.9|22508.9|0
1620123530000|2021-05-04 10:18:50|22509.28|22509.28|22509.51|22509.51|22509.69|22509.69|22509.28|22509.28|0
1620123540000|2021-05-04 10:19:00|22509.42|22509.42|22509.35|22509.35|22509.53|22509.53|22509.17|22509.17|0
1620123550000|2021-05-04 10:19:10|22509.21|22509.21|22509.09|22509.09|22509.21|22509.21|22509.09|22509.09|0
1620123560000|2021-05-04 10:19:20|22509.15|22509.15|22509.32|22509.32|22509.39|22509.39|22509.08|22509.08|0
1620123570000|2021-05-04 10:19:30|22509.11|22509.11|22508.99|22508.99|22509.14|22509.14|22508.99|22508.99|0
1620123580000|2021-05-04 10:19:40|22508.84|22508.84|22509.2|22509.2|22509.2|22509.2|22508.66|22508.66|0
1620123590000|2021-05-04 10:19:50|22509.12|22509.12|22508.9|22508.9|22509.19|22509.19|22508.9|22508.9|0
1620123600000|2021-05-04 10:20:00|22508.82|22508.82|22508.68|22508.68|22509.06|22509.06|22508.64|22508.64|0
1620123610000|2021-05-04 10:20:10|22508.7|22508.7|22508.77|22508.77|22508.77|22508.77|22508.56|22508.56|0
1620123620000|2021-05-04 10:20:20|22508.71|22508.71|22508.76|22508.76|22508.76|22508.76|22508.57|22508.57|0
1620123630000|2021-05-04 10:20:30|22508.69|22508.69|22508.57|22508.57|22508.72|22508.72|22508.53|22508.53|0
1620123640000|2021-05-04 10:20:40|22508.5|22508.5|22508.63|22508.63|22508.63|22508.63|22508.5|22508.5|0
1620123650000|2021-05-04 10:20:50|22508.68|22508.68|22508.87|22508.87|22508.87|22508.87|22508.68|22508.68|0
1620123660000|2021-05-04 10:21:00|22508.83|22508.83|22508.71|22508.71|22509.21|22509.21|22508.71|22508.71|0
1620123670000|2021-05-04 10:21:10|22508.68|22508.68|22508.87|22508.87|22509.04|22509.04|22508.68|22508.68|0
1620123680000|2021-05-04 10:21:20|22508.84|22508.84|22509.14|22509.14|22509.14|22509.14|22508.62|22508.62|0
1620123690000|2021-05-04 10:21:30|22509.24|22509.24|22509.73|22509.73|22509.92|22509.92|22509.24|22509.24|0
1620123700000|2021-05-04 10:21:40|22509.63|22509.63|22508.93|22508.93|22509.76|22509.76|22508.93|22508.93|0
1620123710000|2021-05-04 10:21:50|22509.08|22509.08|22509.22|22509.22|22509.27|22509.27|22508.96|22508.96|0
1620123720000|2021-05-04 10:22:00|22509.1|22509.1|22509.46|22509.46|22509.5|22509.5|22508.99|22508.99|0
1620123730000|2021-05-04 10:22:10|22509.43|22509.43|22509.79|22509.79|22509.79|22509.79|22509.39|22509.39|0
1620123740000|2021-05-04 10:22:20|22509.88|22509.88|22509.9|22509.9|22509.98|22509.98|22509.77|22509.77|0
1620123750000|2021-05-04 10:22:30|22509.84|22509.84|22510.19|22510.19|22510.19|22510.19|22509.83|22509.83|0
1620123760000|2021-05-04 10:22:40|22510.28|22510.28|22509.85|22509.85|22510.29|22510.29|22509.8|22509.8|0
1620123770000|2021-05-04 10:22:50|22509.99|22509.99|22510.26|22510.26|22510.26|22510.26|22509.82|22509.82|0
1620123780000|2021-05-04 10:23:00|22510.23|22510.23|22510|22510|22510.46|22510.46|22510|22510|0
1620123790000|2021-05-04 10:23:10|22510.04|22510.04|22509.66|22509.66|22510.12|22510.12|22509.66|22509.66|0
1620123800000|2021-05-04 10:23:20|22509.56|22509.56|22509.5|22509.5|22509.6|22509.6|22509.5|22509.5|0
1620123810000|2021-05-04 10:23:30|22509.6|22509.6|22509.31|22509.31|22509.6|22509.6|22509.31|22509.31|0
1620123820000|2021-05-04 10:23:40|22509.18|22509.18|22509.52|22509.52|22509.52|22509.52|22508.98|22508.98|0
1620123830000|2021-05-04 10:23:50|22509.68|22509.68|22509.56|22509.56|22509.82|22509.82|22509.56|22509.56|0
1620123840000|2021-05-04 10:24:00|22509.72|22509.72|22509.67|22509.67|22509.76|22509.76|22509.6|22509.6|0
1620123850000|2021-05-04 10:24:10|22509.77|22509.77|22509.53|22509.53|22509.8|22509.8|22509.4|22509.4|0
1620123860000|2021-05-04 10:24:20|22509.5|22509.5|22509.75|22509.75|22509.75|22509.75|22509.5|22509.5|0
1620123870000|2021-05-04 10:24:30|22509.78|22509.78|22509.47|22509.47|22509.95|22509.95|22509.47|22509.47|0
1620123880000|2021-05-04 10:24:40|22509.41|22509.41|22509.74|22509.74|22509.85|22509.85|22509.41|22509.41|0
1620123890000|2021-05-04 10:24:50|22509.84|22509.84|22509.93|22509.93|22509.93|22509.93|22509.79|22509.79|0
1620123900000|2021-05-04 10:25:00|22509.96|22509.96|22511.06|22511.06|22511.06|22511.06|22509.85|22509.85|0
1620123910000|2021-05-04 10:25:10|22511.15|22511.15|22512.01|22512.01|22512.01|22512.01|22510.96|22510.96|0
1620123920000|2021-05-04 10:25:20|22512.07|22512.07|22512.93|22512.93|22513|22513|22511.94|22511.94|0
1620123930000|2021-05-04 10:25:30|22513.07|22513.07|22513.63|22513.63|22513.63|22513.63|22513.05|22513.05|0
1620123940000|2021-05-04 10:25:40|22513.52|22513.52|22513.67|22513.67|22513.9|22513.9|22513.52|22513.52|0
1620123950000|2021-05-04 10:25:50|22513.63|22513.63|22513.48|22513.48|22513.68|22513.68|22513.36|22513.36|0
1620123960000|2021-05-04 10:26:00|22513.46|22513.46|22513.22|22513.22|22513.64|22513.64|22512.84|22512.84|0
1620123970000|2021-05-04 10:26:10|22513.28|22513.28|22514.17|22514.17|22514.17|22514.17|22513.28|22513.28|0
1620123980000|2021-05-04 10:26:20|22514.21|22514.21|22514.66|22514.66|22514.66|22514.66|22514.18|22514.18|0
1620123990000|2021-05-04 10:26:30|22514.78|22514.78|22515.14|22515.14|22515.23|22515.23|22514.78|22514.78|0
1620124000000|2021-05-04 10:26:40|22515.26|22515.26|22515.34|22515.34|22515.34|22515.34|22515.11|22515.11|0
1620124010000|2021-05-04 10:26:50|22515.38|22515.38|22516.98|22516.98|22516.98|22516.98|22515.38|22515.38|0
1620124020000|2021-05-04 10:27:00|22517.06|22517.06|22517.49|22517.49|22517.66|22517.66|22517.06|22517.06|0
1620124030000|2021-05-04 10:27:10|22517.41|22517.41|22517.94|22517.94|22517.94|22517.94|22517.32|22517.32|0
1620124040000|2021-05-04 10:27:20|22518.08|22518.08|22518.23|22518.23|22518.67|22518.67|22518.08|22518.08|0
1620124050000|2021-05-04 10:27:30|22518.37|22518.37|22518.09|22518.09|22518.55|22518.55|22518.02|22518.02|0
1620124060000|2021-05-04 10:27:40|22518.05|22518.05|22518.56|22518.56|22518.56|22518.56|22518.01|22518.01|0
1620124070000|2021-05-04 10:27:50|22518.51|22518.51|22518.55|22518.55|22518.55|22518.55|22518.29|22518.29|0
1620124080000|2021-05-04 10:28:00|22518.65|22518.65|22519.26|22519.26|22519.29|22519.29|22518.65|22518.65|0
1620124090000|2021-05-04 10:28:10|22519.35|22519.35|22519.27|22519.27|22519.43|22519.43|22519.27|22519.27|0
1620124100000|2021-05-04 10:28:20|22519.19|22519.19|22519.16|22519.16|22519.5|22519.5|22519.01|22519.01|0
1620124110000|2021-05-04 10:28:30|22519.07|22519.07|22519.01|22519.01|22519.13|22519.13|22518.92|22518.92|0
1620124120000|2021-05-04 10:28:40|22518.95|22518.95|22519.17|22519.17|22519.17|22519.17|22518.95|22518.95|0
1620124130000|2021-05-04 10:28:50|22519.34|22519.34|22519.6|22519.6|22519.7|22519.7|22519.34|22519.34|0
1620124140000|2021-05-04 10:29:00|22519.67|22519.67|22519.51|22519.51|22519.67|22519.67|22519.47|22519.47|0
1620124150000|2021-05-04 10:29:10|22519.65|22519.65|22519.89|22519.89|22519.89|22519.89|22519.64|22519.64|0
1620124160000|2021-05-04 10:29:20|22520.22|22520.22|22520.39|22520.39|22520.44|22520.44|22520.22|22520.22|0
1620124170000|2021-05-04 10:29:30|22520.5|22520.5|22520.52|22520.52|22520.54|22520.54|22520.42|22520.42|0
1620124180000|2021-05-04 10:29:40|22520.47|22520.47|22520.7|22520.7|22520.82|22520.82|22520.47|22520.47|0
1620124190000|2021-05-04 10:29:50|22520.81|22520.81|22520.96|22520.96|22520.96|22520.96|22520.81|22520.81|0
1620124200000|2021-05-04 10:30:00|22520.85|22520.85|22521.34|22521.34|22521.34|22521.34|22520.68|22520.68|0
1620124210000|2021-05-04 10:30:10|22521.25|22521.25|22521.75|22521.75|22521.79|22521.79|22521.2|22521.2|0
1620124220000|2021-05-04 10:30:20|22521.84|22521.84|22522.35|22522.35|22522.48|22522.48|22521.78|22521.78|0
1620124230000|2021-05-04 10:30:30|22522.28|22522.28|22522.04|22522.04|22522.28|22522.28|22521.9|22521.9|0
1620124240000|2021-05-04 10:30:40|22522.07|22522.07|22522.31|22522.31|22522.36|22522.36|22522.02|22522.02|0
1620124250000|2021-05-04 10:30:50|22522.38|22522.38|22522.33|22522.33|22522.39|22522.39|22522.33|22522.33|0
1620124260000|2021-05-04 10:31:00|22522.43|22522.43|22522.73|22522.73|22522.73|22522.73|22522.43|22522.43|0
1620124270000|2021-05-04 10:31:10|22522.68|22522.68|22522.61|22522.61|22522.8|22522.8|22522.46|22522.46|0
1620124280000|2021-05-04 10:31:20|22522.51|22522.51|22522.94|22522.94|22522.96|22522.96|22522.49|22522.49|0
1620124290000|2021-05-04 10:31:30|22523.13|22523.13|22523.93|22523.93|22523.97|22523.97|22523.13|22523.13|0
1620124300000|2021-05-04 10:31:40|22523.9|22523.9|22524.35|22524.35|22524.35|22524.35|22523.89|22523.89|0
1620124310000|2021-05-04 10:31:50|22524.32|22524.32|22524.09|22524.09|22524.35|22524.35|22524.09|22524.09|0
1620124320000|2021-05-04 10:32:00|22524.01|22524.01|22524.77|22524.77|22524.77|22524.77|22524.01|22524.01|0
1620124330000|2021-05-04 10:32:10|22524.66|22524.66|22525.5|22525.5|22525.5|22525.5|22524.66|22524.66|0
1620124340000|2021-05-04 10:32:20|22525.71|22525.71|22525.61|22525.61|22525.95|22525.95|22525.61|22525.61|0
1620124350000|2021-05-04 10:32:30|22525.54|22525.54|22525.6|22525.6|22525.72|22525.72|22525.54|22525.54|0
1620124360000|2021-05-04 10:32:40|22525.64|22525.64|22525.93|22525.93|22525.94|22525.94|22525.64|22525.64|0
1620124370000|2021-05-04 10:32:50|22525.97|22525.97|22526.66|22526.66|22526.78|22526.78|22525.97|22525.97|0
1620124380000|2021-05-04 10:33:00|22526.77|22526.77|22526.69|22526.69|22526.77|22526.77|22526.41|22526.41|0
1620124390000|2021-05-04 10:33:10|22526.85|22526.85|22526.36|22526.36|22526.85|22526.85|22526.36|22526.36|0
1620124400000|2021-05-04 10:33:20|22526.5|22526.5|22526.66|22526.66|22526.66|22526.66|22526.43|22526.43|0
1620124410000|2021-05-04 10:33:30|22526.61|22526.61|22526.63|22526.63|22526.66|22526.66|22526.52|22526.52|0
1620124420000|2021-05-04 10:33:40|22526.61|22526.61|22527.03|22527.03|22527.03|22527.03|22526.61|22526.61|0
1620124430000|2021-05-04 10:33:50|22527.08|22527.08|22527.01|22527.01|22527.44|22527.44|22527.01|22527.01|0
1620124440000|2021-05-04 10:34:00|22526.97|22526.97|22527.19|22527.19|22527.19|22527.19|22526.97|22526.97|0
1620124450000|2021-05-04 10:34:10|22527.14|22527.14|22526.92|22526.92|22527.26|22527.26|22526.92|22526.92|0
1620124460000|2021-05-04 10:34:20|22526.82|22526.82|22526.59|22526.59|22526.9|22526.9|22526.59|22526.59|0
1620124470000|2021-05-04 10:34:30|22526.51|22526.51|22526.3|22526.3|22526.65|22526.65|22526.19|22526.19|0
1620124480000|2021-05-04 10:34:40|22526.4|22526.4|22526.43|22526.43|22526.46|22526.46|22526.37|22526.37|0
1620124490000|2021-05-04 10:34:50|22526.37|22526.37|22527.1|22527.1|22527.1|22527.1|22526.37|22526.37|0
1620124500000|2021-05-04 10:35:00|22527.17|22527.17|22527.37|22527.37|22527.44|22527.44|22527.16|22527.16|0
1620124510000|2021-05-04 10:35:10|22527.42|22527.42|22527.81|22527.81|22527.81|22527.81|22527.42|22527.42|0
1620124520000|2021-05-04 10:35:20|22527.85|22527.85|22529.03|22529.03|22529.03|22529.03|22527.85|22527.85|0
1620124530000|2021-05-04 10:35:30|22528.86|22528.86|22529|22529|22529|22529|22528.78|22528.78|0
1620124540000|2021-05-04 10:35:40|22528.92|22528.92|22529.83|22529.83|22529.83|22529.83|22528.92|22528.92|0
1620124550000|2021-05-04 10:35:50|22530.1|22530.1|22530.23|22530.23|22530.23|22530.23|22529.99|22529.99|0
1620124560000|2021-05-04 10:36:00|22530.31|22530.31|22530.46|22530.46|22530.57|22530.57|22530.1|22530.1|0
1620124570000|2021-05-04 10:36:10|22530.5|22530.5|22530.18|22530.18|22530.9|22530.9|22530.1|22530.1|0
1620124580000|2021-05-04 10:36:20|22529.85|22529.85|22529.84|22529.84|22530.1|22530.1|22529.81|22529.81|0
1620124590000|2021-05-04 10:36:30|22529.67|22529.67|22528.98|22528.98|22529.81|22529.81|22528.98|22528.98|0
1620124600000|2021-05-04 10:36:40|22528.57|22528.57|22527.94|22527.94|22528.57|22528.57|22527.94|22527.94|0
1620124610000|2021-05-04 10:36:50|22528.08|22528.08|22527.74|22527.74|22528.08|22528.08|22527.74|22527.74|0
1620124620000|2021-05-04 10:37:00|22527.71|22527.71|22527.87|22527.87|22528.04|22528.04|22527.71|22527.71|0
1620124630000|2021-05-04 10:37:10|22527.81|22527.81|22527.57|22527.57|22527.91|22527.91|22527.49|22527.49|0
1620124640000|2021-05-04 10:37:20|22527.63|22527.63|22527.8|22527.8|22527.8|22527.8|22527.57|22527.57|0
1620124650000|2021-05-04 10:37:30|22527.77|22527.77|22527.5|22527.5|22527.77|22527.77|22527.23|22527.23|0
1620124660000|2021-05-04 10:37:40|22527.61|22527.61|22527.33|22527.33|22527.61|22527.61|22527.33|22527.33|0
1620124670000|2021-05-04 10:37:50|22527.43|22527.43|22527.37|22527.37|22527.47|22527.47|22527.29|22527.29|0
1620124680000|2021-05-04 10:38:00|22527.29|22527.29|22526.42|22526.42|22527.33|22527.33|22526.4|22526.4|0
1620124690000|2021-05-04 10:38:10|22526.48|22526.48|22526.4|22526.4|22526.54|22526.54|22526.37|22526.37|0
1620124700000|2021-05-04 10:38:20|22526.37|22526.37|22526.87|22526.87|22526.87|22526.87|22526.3|22526.3|0
1620124710000|2021-05-04 10:38:30|22526.95|22526.95|22526.9|22526.9|22526.99|22526.99|22526.79|22526.79|0
1620124720000|2021-05-04 10:38:40|22526.87|22526.87|22526.58|22526.58|22526.87|22526.87|22526.58|22526.58|0
1620124730000|2021-05-04 10:38:50|22526.55|22526.55|22526.19|22526.19|22526.55|22526.55|22526.19|22526.19|0
1620124740000|2021-05-04 10:39:00|22526.14|22526.14|22525.97|22525.97|22526.14|22526.14|22525.85|22525.85|0
1620124750000|2021-05-04 10:39:10|22525.68|22525.68|22525.46|22525.46|22525.68|22525.68|22525.36|22525.36|0
1620124760000|2021-05-04 10:39:20|22525.43|22525.43|22525|22525|22525.43|22525.43|22525|22525|0
1620124770000|2021-05-04 10:39:30|22524.94|22524.94|22524.56|22524.56|22524.94|22524.94|22524.44|22524.44|0
1620124780000|2021-05-04 10:39:40|22524.83|22524.83|22524.47|22524.47|22524.83|22524.83|22524.47|22524.47|0
1620124790000|2021-05-04 10:39:50|22524.51|22524.51|22524.19|22524.19|22524.51|22524.51|22524.19|22524.19|0
1620124800000|2021-05-04 10:40:00|22524.14|22524.14|22524.14|22524.14|22524.14|22524.14|22523.99|22523.99|0
1620124810000|2021-05-04 10:40:10|22523.92|22523.92|22523|22523|22523.92|22523.92|22522.87|22522.87|0
1620124820000|2021-05-04 10:40:20|22523.07|22523.07|22523.68|22523.68|22523.73|22523.73|22523.07|22523.07|0
1620124830000|2021-05-04 10:40:30|22523.64|22523.64|22523.61|22523.61|22523.69|22523.69|22523.56|22523.56|0
1620124840000|2021-05-04 10:40:40|22523.58|22523.58|22523.85|22523.85|22523.86|22523.86|22523.58|22523.58|0
1620124850000|2021-05-04 10:40:50|22523.8|22523.8|22522.13|22522.13|22523.8|22523.8|22522.13|22522.13|0
1620124860000|2021-05-04 10:41:00|22522.01|22522.01|22520.32|22520.32|22522.01|22522.01|22520.3|22520.3|0
1620124870000|2021-05-04 10:41:10|22520.26|22520.26|22520.13|22520.13|22520.26|22520.26|22520.08|22520.08|0
1620124880000|2021-05-04 10:41:20|22520.1|22520.1|22519.95|22519.95|22520.1|22520.1|22519.95|22519.95|0
1620124890000|2021-05-04 10:41:30|22520.02|22520.02|22520.29|22520.29|22520.29|22520.29|22520.02|22520.02|0
1620124900000|2021-05-04 10:41:40|22520.43|22520.43|22520.24|22520.24|22520.52|22520.52|22520.2|22520.2|0
1620124910000|2021-05-04 10:41:50|22520.13|22520.13|22520.69|22520.69|22520.78|22520.78|22520.05|22520.05|0
1620124920000|2021-05-04 10:42:00|22520.62|22520.62|22520.72|22520.72|22520.72|22520.72|22520.47|22520.47|0
1620124930000|2021-05-04 10:42:10|22520.67|22520.67|22520.38|22520.38|22520.81|22520.81|22520.38|22520.38|0
1620124940000|2021-05-04 10:42:20|22520.42|22520.42|22520.18|22520.18|22520.51|22520.51|22520.13|22520.13|0
1620124950000|2021-05-04 10:42:30|22520.01|22520.01|22519.63|22519.63|22520.01|22520.01|22519.63|22519.63|0
1620124960000|2021-05-04 10:42:40|22519.42|22519.42|22519.08|22519.08|22519.55|22519.55|22519.08|22519.08|0
1620124970000|2021-05-04 10:42:50|22518.98|22518.98|22518.78|22518.78|22518.98|22518.98|22518.78|22518.78|0
1620124980000|2021-05-04 10:43:00|22518.82|22518.82|22518.45|22518.45|22518.82|22518.82|22518.45|22518.45|0
1620124990000|2021-05-04 10:43:10|22518.5|22518.5|22518.6|22518.6|22518.69|22518.69|22518.47|22518.47|0
1620125000000|2021-05-04 10:43:20|22518.56|22518.56|22518.49|22518.49|22518.72|22518.72|22518.38|22518.38|0
1620125010000|2021-05-04 10:43:30|22518.52|22518.52|22518.04|22518.04|22518.52|22518.52|22518.04|22518.04|0
1620125020000|2021-05-04 10:43:40|22518.01|22518.01|22518.22|22518.22|22518.37|22518.37|22518.01|22518.01|0
1620125030000|2021-05-04 10:43:50|22518.17|22518.17|22517.81|22517.81|22518.24|22518.24|22517.81|22517.81|0
1620125040000|2021-05-04 10:44:00|22517.92|22517.92|22518.24|22518.24|22518.35|22518.35|22517.92|22517.92|0
1620125050000|2021-05-04 10:44:10|22518.13|22518.13|22518.02|22518.02|22518.37|22518.37|22518.02|22518.02|0
1620125060000|2021-05-04 10:44:20|22517.86|22517.86|22517.64|22517.64|22517.93|22517.93|22517.61|22517.61|0
1620125070000|2021-05-04 10:44:30|22517.58|22517.58|22517.25|22517.25|22517.58|22517.58|22517.22|22517.22|0
1620125080000|2021-05-04 10:44:40|22517.27|22517.27|22517.14|22517.14|22517.37|22517.37|22517.14|22517.14|0
1620125090000|2021-05-04 10:44:50|22517.09|22517.09|22516.66|22516.66|22517.09|22517.09|22516.66|22516.66|0
1620125100000|2021-05-04 10:45:00|22516.69|22516.69|22516.32|22516.32|22516.71|22516.71|22516.25|22516.25|0
1620125110000|2021-05-04 10:45:10|22516.22|22516.22|22516.19|22516.19|22516.47|22516.47|22516.13|22516.13|0
1620125120000|2021-05-04 10:45:20|22516.13|22516.13|22515.84|22515.84|22516.25|22516.25|22515.76|22515.76|0
1620125130000|2021-05-04 10:45:30|22515.74|22515.74|22515.6|22515.6|22515.74|22515.74|22515.51|22515.51|0
1620125140000|2021-05-04 10:45:40|22515.53|22515.53|22515.08|22515.08|22515.64|22515.64|22515.08|22515.08|0
1620125150000|2021-05-04 10:45:50|22515.03|22515.03|22515.9|22515.9|22515.9|22515.9|22514.99|22514.99|0
1620125160000|2021-05-04 10:46:00|22515.82|22515.82|22516.25|22516.25|22516.25|22516.25|22515.82|22515.82|0
1620125170000|2021-05-04 10:46:10|22516.29|22516.29|22516.22|22516.22|22516.46|22516.46|22515.98|22515.98|0
1620125180000|2021-05-04 10:46:20|22516.1|22516.1|22514.45|22514.45|22516.13|22516.13|22514.33|22514.33|0
1620125190000|2021-05-04 10:46:30|22514.38|22514.38|22514.17|22514.17|22514.45|22514.45|22514.14|22514.14|0
1620125200000|2021-05-04 10:46:40|22514.22|22514.22|22514.07|22514.07|22514.45|22514.45|22514|22514|0
1620125210000|2021-05-04 10:46:50|22514.04|22514.04|22514.54|22514.54|22514.54|22514.54|22514.04|22514.04|0
1620125220000|2021-05-04 10:47:00|22514.5|22514.5|22514.54|22514.54|22514.54|22514.54|22514.29|22514.29|0
1620125230000|2021-05-04 10:47:10|22514.57|22514.57|22514.42|22514.42|22514.57|22514.57|22514.42|22514.42|0
1620125240000|2021-05-04 10:47:20|22514.55|22514.55|22514.68|22514.68|22514.73|22514.73|22514.46|22514.46|0
1620125250000|2021-05-04 10:47:30|22514.76|22514.76|22514.59|22514.59|22514.85|22514.85|22514.19|22514.19|0
1620125260000|2021-05-04 10:47:40|22514.57|22514.57|22514.64|22514.64|22514.69|22514.69|22514.5|22514.5|0
1620125270000|2021-05-04 10:47:50|22514.69|22514.69|22514.72|22514.72|22514.72|22514.72|22514.55|22514.55|0
1620125280000|2021-05-04 10:48:00|22514.64|22514.64|22515.36|22515.36|22515.36|22515.36|22514.64|22514.64|0
1620125290000|2021-05-04 10:48:10|22515.29|22515.29|22515.22|22515.22|22515.29|22515.29|22515.16|22515.16|0
1620125300000|2021-05-04 10:48:20|22515.33|22515.33|22515.03|22515.03|22515.33|22515.33|22514.79|22514.79|0
1620125310000|2021-05-04 10:48:30|22514.99|22514.99|22515.12|22515.12|22515.35|22515.35|22514.99|22514.99|0
1620125320000|2021-05-04 10:48:40|22514.95|22514.95|22515.08|22515.08|22515.12|22515.12|22514.95|22514.95|0
1620125330000|2021-05-04 10:48:50|22514.99|22514.99|22515.1|22515.1|22515.35|22515.35|22514.99|22514.99|0
1620125340000|2021-05-04 10:49:00|22515.14|22515.14|22514.62|22514.62|22515.18|22515.18|22514.59|22514.59|0
1620125350000|2021-05-04 10:49:10|22514.65|22514.65|22514.44|22514.44|22514.69|22514.69|22514.44|22514.44|0
1620125360000|2021-05-04 10:49:20|22514.4|22514.4|22514.11|22514.11|22514.4|22514.4|22514.11|22514.11|0
1620125370000|2021-05-04 10:49:30|22514.03|22514.03|22513.9|22513.9|22514.03|22514.03|22513.48|22513.48|0
1620125380000|2021-05-04 10:49:40|22513.77|22513.77|22513.79|22513.79|22514.18|22514.18|22513.75|22513.75|0
1620125390000|2021-05-04 10:49:50|22513.74|22513.74|22513.79|22513.79|22513.79|22513.79|22513.74|22513.74|0
1620125400000|2021-05-04 10:50:00|22513.88|22513.88|22514.33|22514.33|22514.4|22514.4|22513.87|22513.87|0
1620125410000|2021-05-04 10:50:10|22514.42|22514.42|22514.96|22514.96|22515.02|22515.02|22514.42|22514.42|0
1620125420000|2021-05-04 10:50:20|22515.11|22515.11|22515.51|22515.51|22515.51|22515.51|22515.11|22515.11|0
1620125430000|2021-05-04 10:50:30|22515.63|22515.63|22515.57|22515.57|22515.89|22515.89|22515.57|22515.57|0
1620125440000|2021-05-04 10:50:40|22515.69|22515.69|22515.68|22515.68|22515.69|22515.69|22515.58|22515.58|0
1620125450000|2021-05-04 10:50:50|22515.6|22515.6|22515.4|22515.4|22515.6|22515.6|22515.4|22515.4|0
1620125460000|2021-05-04 10:51:00|22515.44|22515.44|22515.86|22515.86|22515.9|22515.9|22515.38|22515.38|0
1620125470000|2021-05-04 10:51:10|22515.92|22515.92|22515.99|22515.99|22516.05|22516.05|22515.86|22515.86|0
1620125480000|2021-05-04 10:51:20|22515.9|22515.9|22515.93|22515.93|22515.93|22515.93|22515.7|22515.7|0
1620125490000|2021-05-04 10:51:30|22515.94|22515.94|22516.05|22516.05|22516.05|22516.05|22515.91|22515.91|0
1620125500000|2021-05-04 10:51:40|22516.12|22516.12|22516.13|22516.13|22516.17|22516.17|22516.11|22516.11|0
1620125510000|2021-05-04 10:51:50|22516.04|22516.04|22516.83|22516.83|22516.83|22516.83|22516.04|22516.04|0
1620125520000|2021-05-04 10:52:00|22516.74|22516.74|22517.96|22517.96|22517.96|22517.96|22516.74|22516.74|0
1620125530000|2021-05-04 10:52:10|22518.01|22518.01|22518.1|22518.1|22518.1|22518.1|22518.01|22518.01|0
1620125540000|2021-05-04 10:52:20|22518.04|22518.04|22518.23|22518.23|22518.23|22518.23|22517.99|22517.99|0
1620125550000|2021-05-04 10:52:30|22518.17|22518.17|22518.7|22518.7|22518.83|22518.83|22518.17|22518.17|0
1620125560000|2021-05-04 10:52:40|22518.72|22518.72|22519.26|22519.26|22519.28|22519.28|22518.51|22518.51|0
1620125570000|2021-05-04 10:52:50|22519.34|22519.34|22519.51|22519.51|22519.65|22519.65|22519.34|22519.34|0
1620125580000|2021-05-04 10:53:00|22519.61|22519.61|22520.41|22520.41|22520.41|22520.41|22519.56|22519.56|0
1620125590000|2021-05-04 10:53:10|22520.15|22520.15|22520.42|22520.42|22520.75|22520.75|22520.15|22520.15|0
1620125600000|2021-05-04 10:53:20|22520.36|22520.36|22520.77|22520.77|22520.77|22520.77|22520.36|22520.36|0
1620125610000|2021-05-04 10:53:30|22520.73|22520.73|22520.86|22520.86|22520.93|22520.93|22520.7|22520.7|0
1620125620000|2021-05-04 10:53:40|22520.93|22520.93|22521|22521|22521.08|22521.08|22520.75|22520.75|0
1620125630000|2021-05-04 10:53:50|22521.04|22521.04|22521.69|22521.69|22521.69|22521.69|22521.04|22521.04|0
1620125640000|2021-05-04 10:54:00|22521.67|22521.67|22522.48|22522.48|22522.57|22522.57|22521.67|22521.67|0
1620125650000|2021-05-04 10:54:10|22522.51|22522.51|22522.96|22522.96|22523.13|22523.13|22522.51|22522.51|0
1620125660000|2021-05-04 10:54:20|22523.04|22523.04|22523.23|22523.23|22523.32|22523.32|22523.04|22523.04|0
1620125670000|2021-05-04 10:54:30|22523.31|22523.31|22523.5|22523.5|22523.5|22523.5|22523.07|22523.07|0
1620125680000|2021-05-04 10:54:40|22523.54|22523.54|22523.07|22523.07|22523.59|22523.59|22523.07|22523.07|0
1620125690000|2021-05-04 10:54:50|22523.11|22523.11|22523.15|22523.15|22523.18|22523.18|22523.08|22523.08|0
1620125700000|2021-05-04 10:55:00|22522.95|22522.95|22523.32|22523.32|22523.32|22523.32|22522.88|22522.88|0
1620125710000|2021-05-04 10:55:10|22523.45|22523.45|22523.79|22523.79|22523.8|22523.8|22523.45|22523.45|0
1620125720000|2021-05-04 10:55:20|22523.73|22523.73|22524.38|22524.38|22524.38|22524.38|22523.73|22523.73|0
1620125730000|2021-05-04 10:55:30|22524.33|22524.33|22525.47|22525.47|22525.47|22525.47|22524.33|22524.33|0
1620125740000|2021-05-04 10:55:40|22525.75|22525.75|22526.19|22526.19|22526.19|22526.19|22525.75|22525.75|0
1620125750000|2021-05-04 10:55:50|22526.11|22526.11|22526.61|22526.61|22526.61|22526.61|22526.11|22526.11|0
1620125760000|2021-05-04 10:56:00|22526.56|22526.56|22528.35|22528.35|22528.35|22528.35|22526.56|22526.56|0
1620125770000|2021-05-04 10:56:10|22528.38|22528.38|22529.06|22529.06|22529.28|22529.28|22528.38|22528.38|0
1620125780000|2021-05-04 10:56:20|22528.98|22528.98|22529.01|22529.01|22529.2|22529.2|22528.98|22528.98|0
1620125790000|2021-05-04 10:56:30|22529.03|22529.03|22529.2|22529.2|22529.3|22529.3|22529.03|22529.03|0
1620125800000|2021-05-04 10:56:40|22529.3|22529.3|22528.87|22528.87|22529.37|22529.37|22528.87|22528.87|0
1620125810000|2021-05-04 10:56:50|22528.82|22528.82|22529.04|22529.04|22529.17|22529.17|22528.82|22528.82|0
1620125820000|2021-05-04 10:57:00|22529.01|22529.01|22529.23|22529.23|22529.23|22529.23|22528.9|22528.9|0
1620125830000|2021-05-04 10:57:10|22529.32|22529.32|22529.74|22529.74|22529.74|22529.74|22529.32|22529.32|0
1620125840000|2021-05-04 10:57:20|22529.61|22529.61|22528.91|22528.91|22529.65|22529.65|22528.91|22528.91|0
1620125850000|2021-05-04 10:57:30|22528.84|22528.84|22528.64|22528.64|22528.84|22528.84|22528.64|22528.64|0
1620125860000|2021-05-04 10:57:40|22528.78|22528.78|22528.66|22528.66|22528.78|22528.78|22528.62|22528.62|0
1620125870000|2021-05-04 10:57:50|22528.79|22528.79|22529.29|22529.29|22529.29|22529.29|22528.79|22528.79|0
1620125880000|2021-05-04 10:58:00|22529.34|22529.34|22529.5|22529.5|22529.74|22529.74|22529.34|22529.34|0
1620125890000|2021-05-04 10:58:10|22529.48|22529.48|22529.36|22529.36|22529.58|22529.58|22529.36|22529.36|0
1620125900000|2021-05-04 10:58:20|22529.48|22529.48|22528.86|22528.86|22529.52|22529.52|22528.82|22528.82|0
1620125910000|2021-05-04 10:58:30|22528.75|22528.75|22528.29|22528.29|22528.75|22528.75|22528.29|22528.29|0
1620125920000|2021-05-04 10:58:40|22528.38|22528.38|22528.98|22528.98|22528.98|22528.98|22528.29|22528.29|0
1620125930000|2021-05-04 10:58:50|22528.93|22528.93|22528.96|22528.96|22529.05|22529.05|22528.85|22528.85|0
1620125940000|2021-05-04 10:59:00|22529.01|22529.01|22529.14|22529.14|22529.24|22529.24|22528.55|22528.55|0
1620125950000|2021-05-04 10:59:10|22529.2|22529.2|22528.98|22528.98|22529.35|22529.35|22528.98|22528.98|0
1620125960000|2021-05-04 10:59:20|22528.81|22528.81|22528.97|22528.97|22529.01|22529.01|22528.81|22528.81|0
1620125970000|2021-05-04 10:59:30|22528.99|22528.99|22528.21|22528.21|22528.99|22528.99|22528.21|22528.21|0
1620125980000|2021-05-04 10:59:40|22528.29|22528.29|22528.42|22528.42|22528.42|22528.42|22528.29|22528.29|0
1620125990000|2021-05-04 10:59:50|22528.35|22528.35|22529.46|22529.46|22529.46|22529.46|22528.28|22528.28|0
1620126000000|2021-05-04 11:00:00|22529.69|22529.69|22529.98|22529.98|22529.99|22529.99|22529.69|22529.69|0
1620126010000|2021-05-04 11:00:10|22530.02|22530.02|22530.13|22530.13|22530.43|22530.43|22530.02|22530.02|0
1620126020000|2021-05-04 11:00:20|22530.09|22530.09|22530.09|22530.09|22530.14|22530.14|22530.06|22530.06|0
1620126030000|2021-05-04 11:00:30|22530.57|22530.57|22531.96|22531.96|22531.96|22531.96|22530.57|22530.57|0
1620126040000|2021-05-04 11:00:40|22531.91|22531.91|22532.54|22532.54|22532.61|22532.61|22531.91|22531.91|0
1620126050000|2021-05-04 11:00:50|22532.83|22532.83|22532.72|22532.72|22532.84|22532.84|22532.54|22532.54|0
1620126060000|2021-05-04 11:01:00|22532.71|22532.71|22535.04|22535.04|22535.04|22535.04|22532.33|22532.33|0
1620126070000|2021-05-04 11:01:10|22534.99|22534.99|22536.14|22536.14|22536.35|22536.35|22534.93|22534.93|0
1620126080000|2021-05-04 11:01:20|22536.07|22536.07|22536.12|22536.12|22536.22|22536.22|22536.07|22536.07|0
1620126090000|2021-05-04 11:01:30|22536.19|22536.19|22537.76|22537.76|22537.94|22537.94|22536.19|22536.19|0
1620126100000|2021-05-04 11:01:40|22537.82|22537.82|22537.68|22537.68|22537.85|22537.85|22537.68|22537.68|0
1620126110000|2021-05-04 11:01:50|22537.74|22537.74|22537.59|22537.59|22537.81|22537.81|22537.59|22537.59|0
1620126120000|2021-05-04 11:02:00|22537.75|22537.75|22539.41|22539.41|22539.53|22539.53|22537.75|22537.75|0
1620126130000|2021-05-04 11:02:10|22539.35|22539.35|22538.61|22538.61|22539.36|22539.36|22538.61|22538.61|0
1620126140000|2021-05-04 11:02:20|22538.64|22538.64|22538.11|22538.11|22538.64|22538.64|22538.11|22538.11|0
1620126150000|2021-05-04 11:02:30|22538.08|22538.08|22537.7|22537.7|22538.08|22538.08|22537.69|22537.69|0
1620126160000|2021-05-04 11:02:40|22537.65|22537.65|22537.52|22537.52|22537.65|22537.65|22537.5|22537.5|0
1620126170000|2021-05-04 11:02:50|22537.42|22537.42|22536.22|22536.22|22537.43|22537.43|22536.22|22536.22|0
1620126180000|2021-05-04 11:03:00|22536.41|22536.41|22536.39|22536.39|22536.43|22536.43|22536.2|22536.2|0
1620126190000|2021-05-04 11:03:10|22536.28|22536.28|22536.56|22536.56|22536.62|22536.62|22536.28|22536.28|0
1620126200000|2021-05-04 11:03:20|22536.53|22536.53|22536.52|22536.52|22536.6|22536.6|22536.49|22536.49|0
1620126210000|2021-05-04 11:03:30|22536.47|22536.47|22536.61|22536.61|22536.61|22536.61|22536.38|22536.38|0
1620126220000|2021-05-04 11:03:40|22536.54|22536.54|22536.38|22536.38|22536.77|22536.77|22536.34|22536.34|0
1620126230000|2021-05-04 11:03:50|22536.43|22536.43|22535.85|22535.85|22536.43|22536.43|22535.83|22535.83|0
1620126240000|2021-05-04 11:04:00|22535.86|22535.86|22536.23|22536.23|22536.23|22536.23|22535.86|22535.86|0
1620126250000|2021-05-04 11:04:10|22536.17|22536.17|22536.21|22536.21|22536.33|22536.33|22536.16|22536.16|0
1620126260000|2021-05-04 11:04:20|22536.41|22536.41|22536.33|22536.33|22536.41|22536.41|22536.29|22536.29|0
1620126270000|2021-05-04 11:04:30|22536.26|22536.26|22535.66|22535.66|22536.26|22536.26|22535.66|22535.66|0
1620126280000|2021-05-04 11:04:40|22535.61|22535.61|22535.37|22535.37|22535.61|22535.61|22535.27|22535.27|0
1620126290000|2021-05-04 11:04:50|22535.33|22535.33|22535.41|22535.41|22535.41|22535.41|22535.09|22535.09|0
1620126300000|2021-05-04 11:05:00|22535.51|22535.51|22535.07|22535.07|22535.63|22535.63|22535|22535|0
1620126310000|2021-05-04 11:05:10|22535.04|22535.04|22535.13|22535.13|22535.13|22535.13|22534.96|22534.96|0
1620126320000|2021-05-04 11:05:20|22535.03|22535.03|22534.96|22534.96|22535.03|22535.03|22534.96|22534.96|0
1620126330000|2021-05-04 11:05:30|22535.07|22535.07|22534.49|22534.49|22535.13|22535.13|22534.49|22534.49|0
1620126340000|2021-05-04 11:05:40|22534.57|22534.57|22534.27|22534.27|22534.57|22534.57|22534.27|22534.27|0
1620126350000|2021-05-04 11:05:50|22534.05|22534.05|22534.12|22534.12|22534.12|22534.12|22534.05|22534.05|0
1620126360000|2021-05-04 11:06:00|22534.01|22534.01|22534.28|22534.28|22534.28|22534.28|22533.86|22533.86|0
1620126370000|2021-05-04 11:06:10|22534.17|22534.17|22534.09|22534.09|22534.17|22534.17|22534.09|22534.09|0
1620126380000|2021-05-04 11:06:20|22533.97|22533.97|22533.85|22533.85|22533.97|22533.97|22533.85|22533.85|0
1620126390000|2021-05-04 11:06:30|22533.8|22533.8|22533.41|22533.41|22533.8|22533.8|22533.41|22533.41|0
1620126400000|2021-05-04 11:06:40|22533.59|22533.59|22533.61|22533.61|22533.77|22533.77|22533.5|22533.5|0
1620126410000|2021-05-04 11:06:50|22533.53|22533.53|22533.8|22533.8|22533.8|22533.8|22533.53|22533.53|0
1620126420000|2021-05-04 11:07:00|22533.9|22533.9|22534.42|22534.42|22534.42|22534.42|22533.9|22533.9|0
1620126430000|2021-05-04 11:07:10|22534.37|22534.37|22534.32|22534.32|22534.37|22534.37|22534.3|22534.3|0
1620126440000|2021-05-04 11:07:20|22534.4|22534.4|22534.5|22534.5|22534.5|22534.5|22534.24|22534.24|0
1620126450000|2021-05-04 11:07:30|22534.57|22534.57|22534.6|22534.6|22534.6|22534.6|22534.51|22534.51|0
1620126460000|2021-05-04 11:07:40|22534.53|22534.53|22534.64|22534.64|22534.64|22534.64|22534.47|22534.47|0
1620126470000|2021-05-04 11:07:50|22534.55|22534.55|22534.32|22534.32|22534.55|22534.55|22534.32|22534.32|0
1620126480000|2021-05-04 11:08:00|22534.28|22534.28|22533.85|22533.85|22534.34|22534.34|22533.8|22533.8|0
1620126490000|2021-05-04 11:08:10|22533.8|22533.8|22533.79|22533.79|22533.83|22533.83|22533.63|22533.63|0
1620126500000|2021-05-04 11:08:20|22533.73|22533.73|22533.13|22533.13|22533.73|22533.73|22533.13|22533.13|0
1620126510000|2021-05-04 11:08:30|22532.93|22532.93|22532.59|22532.59|22532.96|22532.96|22532.55|22532.55|0
1620126520000|2021-05-04 11:08:40|22532.52|22532.52|22532.58|22532.58|22532.58|22532.58|22532.52|22532.52|0
1620126530000|2021-05-04 11:08:50|22532.53|22532.53|22532.39|22532.39|22532.53|22532.53|22532.38|22532.38|0
1620126540000|2021-05-04 11:09:00|22532.33|22532.33|22532.24|22532.24|22532.49|22532.49|22532.19|22532.19|0
1620126550000|2021-05-04 11:09:10|22532.38|22532.38|22532.1|22532.1|22532.42|22532.42|22532.1|22532.1|0
1620126560000|2021-05-04 11:09:20|22532.02|22532.02|22532.1|22532.1|22532.13|22532.13|22532.02|22532.02|0
1620126570000|2021-05-04 11:09:30|22532.28|22532.28|22532.17|22532.17|22532.28|22532.28|22532.16|22532.16|0
1620126580000|2021-05-04 11:09:40|22532.21|22532.21|22531.73|22531.73|22532.21|22532.21|22531.73|22531.73|0
1620126590000|2021-05-04 11:09:50|22531.68|22531.68|22530.89|22530.89|22531.68|22531.68|22530.89|22530.89|0
1620126600000|2021-05-04 11:10:00|22530.83|22530.83|22530.6|22530.6|22530.83|22530.83|22530.31|22530.31|0
1620126610000|2021-05-04 11:10:10|22530.65|22530.65|22530.76|22530.76|22530.79|22530.79|22530.61|22530.61|0
1620126620000|2021-05-04 11:10:20|22530.64|22530.64|22531.01|22531.01|22531.19|22531.19|22530.64|22530.64|0
1620126630000|2021-05-04 11:10:30|22530.93|22530.93|22531.09|22531.09|22531.25|22531.25|22530.74|22530.74|0
1620126640000|2021-05-04 11:10:40|22531.13|22531.13|22531.67|22531.67|22531.78|22531.78|22531.13|22531.13|0
1620126650000|2021-05-04 11:10:50|22531.57|22531.57|22530.82|22530.82|22531.75|22531.75|22530.81|22530.81|0
1620126660000|2021-05-04 11:11:00|22530.94|22530.94|22529.78|22529.78|22530.96|22530.96|22529.78|22529.78|0
1620126670000|2021-05-04 11:11:10|22529.61|22529.61|22529.26|22529.26|22529.61|22529.61|22528.84|22528.84|0
1620126680000|2021-05-04 11:11:20|22529.19|22529.19|22529.34|22529.34|22529.39|22529.39|22529.19|22529.19|0
1620126690000|2021-05-04 11:11:30|22529.28|22529.28|22529.32|22529.32|22529.33|22529.33|22529.11|22529.11|0
1620126700000|2021-05-04 11:11:40|22529.46|22529.46|22529.51|22529.51|22529.61|22529.61|22529.45|22529.45|0
1620126710000|2021-05-04 11:11:50|22529.73|22529.73|22529.84|22529.84|22530.06|22530.06|22529.73|22529.73|0
1620126720000|2021-05-04 11:12:00|22529.8|22529.8|22529.22|22529.22|22529.97|22529.97|22529.22|22529.22|0
1620126730000|2021-05-04 11:12:10|22529.18|22529.18|22529.69|22529.69|22529.69|22529.69|22529.18|22529.18|0
1620126740000|2021-05-04 11:12:20|22529.75|22529.75|22529.82|22529.82|22529.82|22529.82|22529.67|22529.67|0
1620126750000|2021-05-04 11:12:30|22529.73|22529.73|22529.53|22529.53|22529.81|22529.81|22529.47|22529.47|0
1620126760000|2021-05-04 11:12:40|22529.49|22529.49|22529.11|22529.11|22529.53|22529.53|22529.08|22529.08|0
1620126770000|2021-05-04 11:12:50|22529.08|22529.08|22529.27|22529.27|22529.39|22529.39|22529.08|22529.08|0
1620126780000|2021-05-04 11:13:00|22529.42|22529.42|22529.83|22529.83|22529.83|22529.83|22529.4|22529.4|0
1620126790000|2021-05-04 11:13:10|22529.59|22529.59|22529.53|22529.53|22529.59|22529.59|22529.22|22529.22|0
1620126800000|2021-05-04 11:13:20|22529.47|22529.47|22529.39|22529.39|22529.54|22529.54|22529.39|22529.39|0
1620126810000|2021-05-04 11:13:30|22529.43|22529.43|22529.24|22529.24|22529.43|22529.43|22529.12|22529.12|0
1620126820000|2021-05-04 11:13:40|22529.31|22529.31|22529.57|22529.57|22529.85|22529.85|22529.31|22529.31|0
1620126830000|2021-05-04 11:13:50|22529.49|22529.49|22529.15|22529.15|22529.55|22529.55|22529.15|22529.15|0
1620126840000|2021-05-04 11:14:00|22529.19|22529.19|22529.4|22529.4|22529.51|22529.51|22529.19|22529.19|0
1620126850000|2021-05-04 11:14:10|22529.44|22529.44|22529.5|22529.5|22529.56|22529.56|22529.11|22529.11|0
1620126860000|2021-05-04 11:14:20|22529.51|22529.51|22529.45|22529.45|22529.59|22529.59|22529.31|22529.31|0
1620126870000|2021-05-04 11:14:30|22529.37|22529.37|22529.07|22529.07|22529.37|22529.37|22529.07|22529.07|0
1620126880000|2021-05-04 11:14:40|22528.99|22528.99|22529.04|22529.04|22529.24|22529.24|22528.99|22528.99|0
1620126890000|2021-05-04 11:14:50|22529.1|22529.1|22529.21|22529.21|22529.27|22529.27|22529.02|22529.02|0
1620126900000|2021-05-04 11:15:00|22529.24|22529.24|22529.3|22529.3|22529.54|22529.54|22529.09|22529.09|0
1620126910000|2021-05-04 11:15:10|22529.17|22529.17|22528.57|22528.57|22529.17|22529.17|22528.42|22528.42|0
1620126920000|2021-05-04 11:15:20|22528.51|22528.51|22528.42|22528.42|22528.55|22528.55|22528.37|22528.37|0
1620126930000|2021-05-04 11:15:30|22528.6|22528.6|22528.67|22528.67|22528.67|22528.67|22528.5|22528.5|0
1620126940000|2021-05-04 11:15:40|22528.62|22528.62|22528.68|22528.68|22528.78|22528.78|22528.56|22528.56|0
1620126950000|2021-05-04 11:15:50|22528.49|22528.49|22528.06|22528.06|22528.53|22528.53|22527.95|22527.95|0
1620126960000|2021-05-04 11:16:00|22528.12|22528.12|22528.14|22528.14|22528.3|22528.3|22527.92|22527.92|0
1620126970000|2021-05-04 11:16:10|22528.17|22528.17|22527.81|22527.81|22528.17|22528.17|22527.81|22527.81|0
1620126980000|2021-05-04 11:16:20|22527.78|22527.78|22528.09|22528.09|22528.09|22528.09|22527.74|22527.74|0
1620126990000|2021-05-04 11:16:30|22527.99|22527.99|22527.71|22527.71|22527.99|22527.99|22527.38|22527.38|0
1620127000000|2021-05-04 11:16:40|22527.86|22527.86|22527.57|22527.57|22527.92|22527.92|22527.57|22527.57|0
1620127010000|2021-05-04 11:16:50|22527.64|22527.64|22527.66|22527.66|22527.75|22527.75|22527.64|22527.64|0
1620127020000|2021-05-04 11:17:00|22527.77|22527.77|22528.4|22528.4|22528.45|22528.45|22527.77|22527.77|0
1620127030000|2021-05-04 11:17:10|22528.38|22528.38|22528.71|22528.71|22528.89|22528.89|22528.35|22528.35|0
1620127040000|2021-05-04 11:17:20|22528.75|22528.75|22528.7|22528.7|22528.76|22528.76|22528.38|22528.38|0
1620127050000|2021-05-04 11:17:30|22528.58|22528.58|22528.52|22528.52|22528.88|22528.88|22528.52|22528.52|0
1620127060000|2021-05-04 11:17:40|22528.43|22528.43|22528.88|22528.88|22528.88|22528.88|22528.3|22528.3|0
1620127070000|2021-05-04 11:17:50|22528.9|22528.9|22528.76|22528.76|22528.9|22528.9|22528.63|22528.63|0
1620127080000|2021-05-04 11:18:00|22528.8|22528.8|22529.48|22529.48|22529.68|22529.68|22528.8|22528.8|0
1620127090000|2021-05-04 11:18:10|22529.52|22529.52|22529.41|22529.41|22529.59|22529.59|22529.4|22529.4|0
1620127100000|2021-05-04 11:18:20|22529.31|22529.31|22529.05|22529.05|22529.31|22529.31|22529.05|22529.05|0
1620127110000|2021-05-04 11:18:30|22529.08|22529.08|22529.09|22529.09|22529.23|22529.23|22528.77|22528.77|0
1620127120000|2021-05-04 11:18:40|22529.13|22529.13|22529.31|22529.31|22529.37|22529.37|22528.93|22528.93|0
1620127130000|2021-05-04 11:18:50|22529.42|22529.42|22529.14|22529.14|22529.48|22529.48|22529.03|22529.03|0
1620127140000|2021-05-04 11:19:00|22529.2|22529.2|22529.37|22529.37|22529.41|22529.41|22529.06|22529.06|0
1620127150000|2021-05-04 11:19:10|22529.26|22529.26|22529.17|22529.17|22529.54|22529.54|22529.16|22529.16|0
1620127160000|2021-05-04 11:19:20|22529.21|22529.21|22529.34|22529.34|22529.55|22529.55|22529.21|22529.21|0
1620127170000|2021-05-04 11:19:30|22529.42|22529.42|22528.9|22528.9|22529.42|22529.42|22528.88|22528.88|0
1620127180000|2021-05-04 11:19:40|22529.02|22529.02|22529.27|22529.27|22529.27|22529.27|22528.94|22528.94|0
1620127190000|2021-05-04 11:19:50|22529.37|22529.37|22529.28|22529.28|22529.43|22529.43|22529.2|22529.2|0
1620127200000|2021-05-04 11:20:00|22529.3|22529.3|22529.71|22529.71|22529.74|22529.74|22529.14|22529.14|0
1620127210000|2021-05-04 11:20:10|22529.59|22529.59|22529.79|22529.79|22529.79|22529.79|22529.59|22529.59|0
1620127220000|2021-05-04 11:20:20|22529.73|22529.73|22529.71|22529.71|22529.73|22529.73|22529.53|22529.53|0
1620127230000|2021-05-04 11:20:30|22529.61|22529.61|22529.64|22529.64|22529.68|22529.68|22529.38|22529.38|0
1620127240000|2021-05-04 11:20:40|22529.59|22529.59|22529.94|22529.94|22529.94|22529.94|22529.48|22529.48|0
1620127250000|2021-05-04 11:20:50|22530.06|22530.06|22529.86|22529.86|22530.06|22530.06|22529.81|22529.81|0
1620127260000|2021-05-04 11:21:00|22529.8|22529.8|22529.22|22529.22|22529.92|22529.92|22529.22|22529.22|0
1620127270000|2021-05-04 11:21:10|22529.15|22529.15|22528.27|22528.27|22529.15|22529.15|22528.27|22528.27|0
1620127280000|2021-05-04 11:21:20|22528.32|22528.32|22528.22|22528.22|22528.36|22528.36|22528.1|22528.1|0
1620127290000|2021-05-04 11:21:30|22528.13|22528.13|22526.51|22526.51|22528.13|22528.13|22526.32|22526.32|0
1620127300000|2021-05-04 11:21:40|22526.59|22526.59|22525.61|22525.61|22526.59|22526.59|22525.61|22525.61|0
1620127310000|2021-05-04 11:21:50|22525.56|22525.56|22525.6|22525.6|22525.7|22525.7|22525.23|22525.23|0
1620127320000|2021-05-04 11:22:00|22525.53|22525.53|22524.94|22524.94|22525.62|22525.62|22524.94|22524.94|0
1620127330000|2021-05-04 11:22:10|22525.01|22525.01|22524.82|22524.82|22525.11|22525.11|22524.62|22524.62|0
1620127340000|2021-05-04 11:22:20|22524.95|22524.95|22524.99|22524.99|22525.12|22525.12|22524.89|22524.89|0
1620127350000|2021-05-04 11:22:30|22524.97|22524.97|22524.81|22524.81|22524.97|22524.97|22524.75|22524.75|0
1620127360000|2021-05-04 11:22:40|22524.76|22524.76|22524.29|22524.29|22524.76|22524.76|22524.14|22524.14|0
1620127370000|2021-05-04 11:22:50|22524.14|22524.14|22523.81|22523.81|22524.14|22524.14|22523.71|22523.71|0
1620127380000|2021-05-04 11:23:00|22523.74|22523.74|22523.46|22523.46|22523.74|22523.74|22523.46|22523.46|0
1620127390000|2021-05-04 11:23:10|22523.51|22523.51|22523.54|22523.54|22523.62|22523.62|22523.51|22523.51|0
1620127400000|2021-05-04 11:23:20|22523.46|22523.46|22523.45|22523.45|22523.55|22523.55|22523.45|22523.45|0
1620127410000|2021-05-04 11:23:30|22523.41|22523.41|22523.01|22523.01|22523.41|22523.41|22523.01|22523.01|0
1620127420000|2021-05-04 11:23:40|22523.22|22523.22|22521.84|22521.84|22523.22|22523.22|22521.84|22521.84|0
1620127430000|2021-05-04 11:23:50|22521.69|22521.69|22520.78|22520.78|22521.7|22521.7|22520.72|22520.72|0
1620127440000|2021-05-04 11:24:00|22520.75|22520.75|22520.49|22520.49|22520.75|22520.75|22520.49|22520.49|0
1620127450000|2021-05-04 11:24:10|22520.34|22520.34|22518.87|22518.87|22520.43|22520.43|22518.69|22518.69|0
1620127460000|2021-05-04 11:24:20|22518.64|22518.64|22518.45|22518.45|22518.64|22518.64|22518.13|22518.13|0
1620127470000|2021-05-04 11:24:30|22518.49|22518.49|22518.27|22518.27|22518.49|22518.49|22518.18|22518.18|0
1620127480000|2021-05-04 11:24:40|22518.23|22518.23|22515.23|22515.23|22518.39|22518.39|22515.21|22515.21|0
1620127490000|2021-05-04 11:24:50|22515.2|22515.2|22514.86|22514.86|22515.29|22515.29|22514.86|22514.86|0
1620127500000|2021-05-04 11:25:00|22514.91|22514.91|22514.93|22514.93|22515.5|22515.5|22514.68|22514.68|0
1620127510000|2021-05-04 11:25:10|22514.87|22514.87|22514.81|22514.81|22514.92|22514.92|22514.71|22514.71|0
1620127520000|2021-05-04 11:25:20|22514.74|22514.74|22515.06|22515.06|22515.36|22515.36|22514.7|22514.7|0
1620127530000|2021-05-04 11:25:30|22514.98|22514.98|22515.09|22515.09|22515.11|22515.11|22514.98|22514.98|0
1620127540000|2021-05-04 11:25:40|22515.17|22515.17|22514.78|22514.78|22515.17|22515.17|22514.39|22514.39|0
1620127550000|2021-05-04 11:25:50|22514.74|22514.74|22514.7|22514.7|22514.9|22514.9|22514.68|22514.68|0
1620127560000|2021-05-04 11:26:00|22514.75|22514.75|22514.18|22514.18|22514.81|22514.81|22514.15|22514.15|0
1620127570000|2021-05-04 11:26:10|22514.07|22514.07|22513.45|22513.45|22514.07|22514.07|22513.43|22513.43|0
1620127580000|2021-05-04 11:26:20|22513.4|22513.4|22512.72|22512.72|22513.41|22513.41|22512.72|22512.72|0
1620127590000|2021-05-04 11:26:30|22512.67|22512.67|22512.23|22512.23|22512.67|22512.67|22512.23|22512.23|0
1620127600000|2021-05-04 11:26:40|22512.26|22512.26|22512.8|22512.8|22512.82|22512.82|22512.26|22512.26|0
1620127610000|2021-05-04 11:26:50|22512.83|22512.83|22512.46|22512.46|22513.01|22513.01|22512.46|22512.46|0
1620127620000|2021-05-04 11:27:00|22512.38|22512.38|22510.73|22510.73|22512.38|22512.38|22510.73|22510.73|0
1620127630000|2021-05-04 11:27:10|22510.6|22510.6|22509.2|22509.2|22510.6|22510.6|22509.2|22509.2|0
1620127640000|2021-05-04 11:27:20|22509.03|22509.03|22508.6|22508.6|22509.1|22509.1|22508.43|22508.43|0
1620127650000|2021-05-04 11:27:30|22508.54|22508.54|22508.08|22508.08|22508.54|22508.54|22508.05|22508.05|0
1620127660000|2021-05-04 11:27:40|22508.03|22508.03|22508.41|22508.41|22508.59|22508.59|22508.03|22508.03|0
1620127670000|2021-05-04 11:27:50|22508.37|22508.37|22508.19|22508.19|22508.37|22508.37|22508.19|22508.19|0
1620127680000|2021-05-04 11:28:00|22508.15|22508.15|22507.86|22507.86|22508.19|22508.19|22507.86|22507.86|0
1620127690000|2021-05-04 11:28:10|22507.92|22507.92|22507.83|22507.83|22508.12|22508.12|22507.64|22507.64|0
1620127700000|2021-05-04 11:28:20|22507.79|22507.79|22507.71|22507.71|22507.79|22507.79|22507.52|22507.52|0
1620127710000|2021-05-04 11:28:30|22507.76|22507.76|22507.59|22507.59|22507.78|22507.78|22507.53|22507.53|0
1620127720000|2021-05-04 11:28:40|22507.62|22507.62|22508.77|22508.77|22508.86|22508.86|22507.62|22507.62|0
1620127730000|2021-05-04 11:28:50|22509.07|22509.07|22508.74|22508.74|22509.07|22509.07|22508.66|22508.66|0
1620127740000|2021-05-04 11:29:00|22508.63|22508.63|22508.28|22508.28|22508.71|22508.71|22508.1|22508.1|0
1620127750000|2021-05-04 11:29:10|22508.24|22508.24|22508.03|22508.03|22508.36|22508.36|22508.03|22508.03|0
1620127760000|2021-05-04 11:29:20|22507.97|22507.97|22508.04|22508.04|22508.12|22508.12|22507.97|22507.97|0
1620127770000|2021-05-04 11:29:30|22508.22|22508.22|22508.3|22508.3|22508.4|22508.4|22508.07|22508.07|0
1620127780000|2021-05-04 11:29:40|22508.38|22508.38|22507.92|22507.92|22508.38|22508.38|22507.83|22507.83|0
1620127790000|2021-05-04 11:29:50|22507.87|22507.87|22507.11|22507.11|22507.87|22507.87|22507.11|22507.11|0
1620127800000|2021-05-04 11:30:00|22507.14|22507.14|22506.92|22506.92|22507.16|22507.16|22506.9|22506.9|0
1620127810000|2021-05-04 11:30:10|22506.97|22506.97|22507.52|22507.52|22507.52|22507.52|22506.97|22506.97|0
1620127820000|2021-05-04 11:30:20|22507.58|22507.58|22507.94|22507.94|22507.94|22507.94|22507.53|22507.53|0
1620127830000|2021-05-04 11:30:30|22507.9|22507.9|22507.69|22507.69|22507.9|22507.9|22507.53|22507.53|0
1620127840000|2021-05-04 11:30:40|22507.79|22507.79|22507.77|22507.77|22507.96|22507.96|22507.76|22507.76|0
1620127850000|2021-05-04 11:30:50|22507.75|22507.75|22507.75|22507.75|22507.75|22507.75|22507.6|22507.6|0
1620127860000|2021-05-04 11:31:00|22507.85|22507.85|22507.2|22507.2|22508.26|22508.26|22507.06|22507.06|0
1620127870000|2021-05-04 11:31:10|22507.24|22507.24|22506.72|22506.72|22507.24|22507.24|22506.72|22506.72|0
1620127880000|2021-05-04 11:31:20|22506.62|22506.62|22506.7|22506.7|22506.77|22506.77|22506.62|22506.62|0
1620127890000|2021-05-04 11:31:30|22506.77|22506.77|22506.28|22506.28|22506.77|22506.77|22506.24|22506.24|0
1620127900000|2021-05-04 11:31:40|22506.23|22506.23|22506.47|22506.47|22506.52|22506.52|22506.13|22506.13|0
1620127910000|2021-05-04 11:31:50|22506.36|22506.36|22506.43|22506.43|22506.49|22506.49|22506.34|22506.34|0
1620127920000|2021-05-04 11:32:00|22506.4|22506.4|22506.57|22506.57|22506.57|22506.57|22506.4|22506.4|0
1620127930000|2021-05-04 11:32:10|22506.5|22506.5|22507.27|22507.27|22507.35|22507.35|22506.21|22506.21|0
1620127940000|2021-05-04 11:32:20|22507.23|22507.23|22507.79|22507.79|22507.79|22507.79|22507.23|22507.23|0
1620127950000|2021-05-04 11:32:30|22507.87|22507.87|22508.35|22508.35|22508.35|22508.35|22507.87|22507.87|0
1620127960000|2021-05-04 11:32:40|22508.4|22508.4|22508.74|22508.74|22508.8|22508.8|22508.36|22508.36|0
1620127970000|2021-05-04 11:32:50|22508.79|22508.79|22508.87|22508.87|22508.89|22508.89|22508.55|22508.55|0
1620127980000|2021-05-04 11:33:00|22509|22509|22509.11|22509.11|22509.41|22509.41|22509|22509|0
1620127990000|2021-05-04 11:33:10|22509.15|22509.15|22509.06|22509.06|22509.43|22509.43|22509|22509|0
1620128000000|2021-05-04 11:33:20|22509.11|22509.11|22508.84|22508.84|22509.41|22509.41|22508.79|22508.79|0
1620128010000|2021-05-04 11:33:30|22508.75|22508.75|22508.55|22508.55|22508.75|22508.75|22508.51|22508.51|0
1620128020000|2021-05-04 11:33:40|22508.51|22508.51|22507.28|22507.28|22508.7|22508.7|22507.28|22507.28|0
1620128030000|2021-05-04 11:33:50|22507.17|22507.17|22506.9|22506.9|22507.23|22507.23|22506.74|22506.74|0
1620128040000|2021-05-04 11:34:00|22506.97|22506.97|22506.64|22506.64|22507.03|22507.03|22505.97|22505.97|0
1620128050000|2021-05-04 11:34:10|22506.67|22506.67|22506.04|22506.04|22506.67|22506.67|22506.04|22506.04|0
1620128060000|2021-05-04 11:34:20|22505.99|22505.99|22505.9|22505.9|22505.99|22505.99|22505.9|22505.9|0
1620128070000|2021-05-04 11:34:30|22505.86|22505.86|22505.41|22505.41|22505.9|22505.9|22505.33|22505.33|0
1620128080000|2021-05-04 11:34:40|22505.59|22505.59|22505.65|22505.65|22505.68|22505.68|22505.59|22505.59|0
1620128090000|2021-05-04 11:34:50|22505.53|22505.53|22505.07|22505.07|22505.57|22505.57|22505.07|22505.07|0
1620128100000|2021-05-04 11:35:00|22505.11|22505.11|22503.67|22503.67|22505.11|22505.11|22503.67|22503.67|0
1620128110000|2021-05-04 11:35:10|22503.61|22503.61|22502.12|22502.12|22503.67|22503.67|22502.12|22502.12|0
1620128120000|2021-05-04 11:35:20|22502.09|22502.09|22500.73|22500.73|22502.09|22502.09|22500.73|22500.73|0
1620128130000|2021-05-04 11:35:30|22500.66|22500.66|22500.43|22500.43|22500.66|22500.66|22500.43|22500.43|0
1620128140000|2021-05-04 11:35:40|22500.5|22500.5|22500.18|22500.18|22500.5|22500.5|22500.09|22500.09|0
1620128150000|2021-05-04 11:35:50|22500.11|22500.11|22499.56|22499.56|22500.13|22500.13|22499.56|22499.56|0
1620128160000|2021-05-04 11:36:00|22499.53|22499.53|22499.75|22499.75|22499.75|22499.75|22499.47|22499.47|0
1620128170000|2021-05-04 11:36:10|22499.68|22499.68|22499.22|22499.22|22499.68|22499.68|22499.22|22499.22|0
1620128180000|2021-05-04 11:36:20|22499.13|22499.13|22497.45|22497.45|22499.13|22499.13|22497.45|22497.45|0
1620128190000|2021-05-04 11:36:30|22496.95|22496.95|22495.43|22495.43|22496.95|22496.95|22495.28|22495.28|0
1620128200000|2021-05-04 11:36:40|22495.37|22495.37|22494.58|22494.58|22495.46|22495.46|22494.56|22494.56|0
1620128210000|2021-05-04 11:36:50|22494.52|22494.52|22494.47|22494.47|22494.63|22494.63|22494.47|22494.47|0
1620128220000|2021-05-04 11:37:00|22494.38|22494.38|22493.21|22493.21|22494.38|22494.38|22493.21|22493.21|0
1620128230000|2021-05-04 11:37:10|22493.14|22493.14|22492.71|22492.71|22493.14|22493.14|22492.67|22492.67|0
1620128240000|2021-05-04 11:37:20|22492.6|22492.6|22492.42|22492.42|22492.65|22492.65|22492.18|22492.18|0
1620128250000|2021-05-04 11:37:30|22492.35|22492.35|22492.47|22492.47|22492.47|22492.47|22492.35|22492.35|0
1620128260000|2021-05-04 11:37:40|22492.61|22492.61|22492.07|22492.07|22492.61|22492.61|22492.07|22492.07|0
1620128270000|2021-05-04 11:37:50|22492.04|22492.04|22492.04|22492.04|22492.05|22492.05|22491.68|22491.68|0
1620128280000|2021-05-04 11:38:00|22492.08|22492.08|22492.49|22492.49|22492.49|22492.49|22491.97|22491.97|0
1620128290000|2021-05-04 11:38:10|22492.45|22492.45|22492.61|22492.61|22492.65|22492.65|22492.24|22492.24|0
1620128300000|2021-05-04 11:38:20|22492.49|22492.49|22492.26|22492.26|22492.71|22492.71|22492.24|22492.24|0
1620128310000|2021-05-04 11:38:30|22492.41|22492.41|22492.19|22492.19|22492.41|22492.41|22492.19|22492.19|0
1620128320000|2021-05-04 11:38:40|22492.28|22492.28|22491.27|22491.27|22492.33|22492.33|22491.27|22491.27|0
1620128330000|2021-05-04 11:38:50|22491.21|22491.21|22490.79|22490.79|22491.21|22491.21|22490.65|22490.65|0
1620128340000|2021-05-04 11:39:00|22490.86|22490.86|22489.92|22489.92|22490.86|22490.86|22489.83|22489.83|0
1620128350000|2021-05-04 11:39:10|22489.76|22489.76|22489.41|22489.41|22489.76|22489.76|22489.35|22489.35|0
1620128360000|2021-05-04 11:39:20|22489.33|22489.33|22484.28|22484.28|22489.33|22489.33|22484.28|22484.28|0
1620128370000|2021-05-04 11:39:30|22483.98|22483.98|22478.69|22478.69|22483.98|22483.98|22478.69|22478.69|0
1620128380000|2021-05-04 11:39:40|22478.8|22478.8|22475.89|22475.89|22478.8|22478.8|22475.89|22475.89|0
1620128390000|2021-05-04 11:39:50|22475.77|22475.77|22473.96|22473.96|22475.77|22475.77|22473.96|22473.96|0
1620128400000|2021-05-04 11:40:00|22473.9|22473.9|22468.53|22468.53|22473.9|22473.9|22468.53|22468.53|0
1620128410000|2021-05-04 11:40:10|22467.93|22467.93|22449.43|22449.43|22467.93|22467.93|22449.43|22449.43|0
1620128420000|2021-05-04 11:40:20|22449.23|22449.23|22446.83|22446.83|22449.23|22449.23|22446.49|22446.49|0
1620128430000|2021-05-04 11:40:30|22446.89|22446.89|22444.69|22444.69|22446.89|22446.89|22444.54|22444.54|0
1620128440000|2021-05-04 11:40:40|22444.87|22444.87|22441.19|22441.19|22444.87|22444.87|22440.99|22440.99|0
1620128450000|2021-05-04 11:40:50|22441.24|22441.24|22438.35|22438.35|22441.24|22441.24|22438.15|22438.15|0
1620128460000|2021-05-04 11:41:00|22438.25|22438.25|22433.88|22433.88|22438.25|22438.25|22433.81|22433.81|0
1620128470000|2021-05-04 11:41:10|22433.85|22433.85|22426.55|22426.55|22433.88|22433.88|22426.55|22426.55|0
1620128480000|2021-05-04 11:41:20|22426.48|22426.48|22425.46|22425.46|22426.48|22426.48|22425.43|22425.43|0
1620128490000|2021-05-04 11:41:30|22425.13|22425.13|22420.2|22420.2|22425.13|22425.13|22420.14|22420.14|0
1620128500000|2021-05-04 11:41:40|22419.84|22419.84|22418.1|22418.1|22419.84|22419.84|22417.93|22417.93|0
1620128510000|2021-05-04 11:41:50|22418.14|22418.14|22417.03|22417.03|22418.95|22418.95|22416.78|22416.78|0
1620128520000|2021-05-04 11:42:00|22417|22417|22414.25|22414.25|22417|22417|22414.25|22414.25|0
1620128530000|2021-05-04 11:42:10|22414.32|22414.32|22414.47|22414.47|22414.47|22414.47|22413.03|22413.03|0
1620128540000|2021-05-04 11:42:20|22414.7|22414.7|22415.37|22415.37|22416.42|22416.42|22414.7|22414.7|0
1620128550000|2021-05-04 11:42:30|22415.54|22415.54|22415.86|22415.86|22416.06|22416.06|22415.35|22415.35|0
1620128560000|2021-05-04 11:42:40|22415.81|22415.81|22419.71|22419.71|22420.07|22420.07|22415.81|22415.81|0
1620128570000|2021-05-04 11:42:50|22419.7|22419.7|22423.5|22423.5|22423.7|22423.7|22419.7|22419.7|0
1620128580000|2021-05-04 11:43:00|22423.74|22423.74|22425.23|22425.23|22425.23|22425.23|22423.6|22423.6|0
1620128590000|2021-05-04 11:43:10|22425.29|22425.29|22427.23|22427.23|22427.27|22427.27|22425.29|22425.29|0
1620128600000|2021-05-04 11:43:20|22427.04|22427.04|22428.64|22428.64|22428.64|22428.64|22427.04|22427.04|0
1620128610000|2021-05-04 11:43:30|22428.72|22428.72|22430.09|22430.09|22430.29|22430.29|22428.32|22428.32|0
1620128620000|2021-05-04 11:43:40|22430.18|22430.18|22431.32|22431.32|22431.32|22431.32|22430.18|22430.18|0
1620128630000|2021-05-04 11:43:50|22431.35|22431.35|22434.27|22434.27|22434.27|22434.27|22431.35|22431.35|0
1620128640000|2021-05-04 11:44:00|22434.18|22434.18|22433.82|22433.82|22434.23|22434.23|22433.82|22433.82|0
1620128650000|2021-05-04 11:44:10|22434.02|22434.02|22434.08|22434.08|22434.08|22434.08|22433.81|22433.81|0
1620128660000|2021-05-04 11:44:20|22434.19|22434.19|22433.62|22433.62|22434.33|22434.33|22433.24|22433.24|0
1620128670000|2021-05-04 11:44:30|22433.58|22433.58|22434.99|22434.99|22434.99|22434.99|22433.45|22433.45|0
1620128680000|2021-05-04 11:44:40|22435.17|22435.17|22436.53|22436.53|22436.6|22436.6|22435.17|22435.17|0
1620128690000|2021-05-04 11:44:50|22436.59|22436.59|22437.55|22437.55|22437.55|22437.55|22436.59|22436.59|0
1620128700000|2021-05-04 11:45:00|22437.54|22437.54|22428.95|22428.95|22437.54|22437.54|22428.95|22428.95|0
1620128710000|2021-05-04 11:45:10|22428.04|22428.04|22426.23|22426.23|22428.04|22428.04|22425.94|22425.94|0
1620128720000|2021-05-04 11:45:20|22426.27|22426.27|22426.49|22426.49|22426.83|22426.83|22425.9|22425.9|0
1620128730000|2021-05-04 11:45:30|22426.45|22426.45|22428.21|22428.21|22428.21|22428.21|22426.45|22426.45|0
1620128740000|2021-05-04 11:45:40|22427.71|22427.71|22428.07|22428.07|22428.45|22428.45|22427.71|22427.71|0
1620128750000|2021-05-04 11:45:50|22428.11|22428.11|22429.1|22429.1|22429.21|22429.21|22428.11|22428.11|0
1620128760000|2021-05-04 11:46:00|22429.13|22429.13|22428.41|22428.41|22429.38|22429.38|22428.41|22428.41|0
1620128770000|2021-05-04 11:46:10|22428.02|22428.02|22427.96|22427.96|22428.41|22428.41|22427.93|22427.93|0
1620128780000|2021-05-04 11:46:20|22427.92|22427.92|22426.29|22426.29|22427.92|22427.92|22426.29|22426.29|0
1620128790000|2021-05-04 11:46:30|22426.16|22426.16|22424.5|22424.5|22426.38|22426.38|22424.5|22424.5|0
1620128800000|2021-05-04 11:46:40|22424.45|22424.45|22425.08|22425.08|22425.08|22425.08|22424.45|22424.45|0
1620128810000|2021-05-04 11:46:50|22425.03|22425.03|22425.08|22425.08|22425.45|22425.45|22424.97|22424.97|0
1620128820000|2021-05-04 11:47:00|22425.13|22425.13|22425.26|22425.26|22425.26|22425.26|22424.75|22424.75|0
1620128830000|2021-05-04 11:47:10|22425.41|22425.41|22426.01|22426.01|22426.18|22426.18|22425.29|22425.29|0
1620128840000|2021-05-04 11:47:20|22425.93|22425.93|22425.44|22425.44|22425.93|22425.93|22425.13|22425.13|0
1620128850000|2021-05-04 11:47:30|22425.49|22425.49|22426.35|22426.35|22426.35|22426.35|22425.46|22425.46|0
1620128860000|2021-05-04 11:47:40|22426.47|22426.47|22430.19|22430.19|22430.19|22430.19|22426.31|22426.31|0
1620128870000|2021-05-04 11:47:50|22430.1|22430.1|22429.91|22429.91|22430.1|22430.1|22429.81|22429.81|0
1620128880000|2021-05-04 11:48:00|22429.88|22429.88|22430.64|22430.64|22430.64|22430.64|22429.88|22429.88|0
1620128890000|2021-05-04 11:48:10|22430.54|22430.54|22430.54|22430.54|22430.54|22430.54|22430.31|22430.31|0
1620128900000|2021-05-04 11:48:20|22430.5|22430.5|22429.8|22429.8|22430.62|22430.62|22429.8|22429.8|0
1620128910000|2021-05-04 11:48:30|22429.68|22429.68|22426.19|22426.19|22429.68|22429.68|22426.11|22426.11|0
1620128920000|2021-05-04 11:48:40|22426.24|22426.24|22425.57|22425.57|22426.24|22426.24|22425.57|22425.57|0
1620128930000|2021-05-04 11:48:50|22425.37|22425.37|22424.86|22424.86|22425.37|22425.37|22424.85|22424.85|0
1620128940000|2021-05-04 11:49:00|22424.83|22424.83|22424.39|22424.39|22424.86|22424.86|22424.18|22424.18|0
1620128950000|2021-05-04 11:49:10|22424.45|22424.45|22424.54|22424.54|22424.54|22424.54|22423.64|22423.64|0
1620128960000|2021-05-04 11:49:20|22424.36|22424.36|22425.06|22425.06|22425.17|22425.17|22424.22|22424.22|0
1620128970000|2021-05-04 11:49:30|22425.04|22425.04|22425.08|22425.08|22425.2|22425.2|22424.81|22424.81|0
1620128980000|2021-05-04 11:49:40|22425.17|22425.17|22425.39|22425.39|22425.85|22425.85|22425.13|22425.13|0
1620128990000|2021-05-04 11:49:50|22425.33|22425.33|22425.54|22425.54|22425.62|22425.62|22425.27|22425.27|0
1620129000000|2021-05-04 11:50:00|22425.6|22425.6|22424.47|22424.47|22425.6|22425.6|22424.42|22424.42|0
1620129010000|2021-05-04 11:50:10|22424.68|22424.68|22423.76|22423.76|22424.69|22424.69|22423.74|22423.74|0
1620129020000|2021-05-04 11:50:20|22423.69|22423.69|22423.08|22423.08|22423.77|22423.77|22423.08|22423.08|0
1620129030000|2021-05-04 11:50:30|22423.22|22423.22|22422.9|22422.9|22423.22|22423.22|22422.67|22422.67|0
1620129040000|2021-05-04 11:50:40|22422.94|22422.94|22421.43|22421.43|22422.94|22422.94|22421.21|22421.21|0
1620129050000|2021-05-04 11:50:50|22421.35|22421.35|22421.59|22421.59|22421.61|22421.61|22420.94|22420.94|0
1620129060000|2021-05-04 11:51:00|22421.63|22421.63|22421.69|22421.69|22421.95|22421.95|22421.57|22421.57|0
1620129070000|2021-05-04 11:51:10|22421.75|22421.75|22421.26|22421.26|22421.75|22421.75|22421.26|22421.26|0
1620129080000|2021-05-04 11:51:20|22421.19|22421.19|22420.82|22420.82|22421.29|22421.29|22420.8|22420.8|0
1620129090000|2021-05-04 11:51:30|22420.9|22420.9|22421.61|22421.61|22421.66|22421.66|22420.9|22420.9|0
1620129100000|2021-05-04 11:51:40|22421.58|22421.58|22424.04|22424.04|22424.04|22424.04|22421.58|22421.58|0
1620129110000|2021-05-04 11:51:50|22424.62|22424.62|22427.01|22427.01|22427.14|22427.14|22424.62|22424.62|0
1620129120000|2021-05-04 11:52:00|22427.06|22427.06|22427.95|22427.95|22428.59|22428.59|22427.06|22427.06|0
1620129130000|2021-05-04 11:52:10|22428.25|22428.25|22428.29|22428.29|22428.33|22428.33|22428.17|22428.17|0
1620129140000|2021-05-04 11:52:20|22428.26|22428.26|22430.3|22430.3|22430.3|22430.3|22428.22|22428.22|0
1620129150000|2021-05-04 11:52:30|22430.37|22430.37|22432.94|22432.94|22432.94|22432.94|22430.37|22430.37|0
1620129160000|2021-05-04 11:52:40|22432.96|22432.96|22433.92|22433.92|22433.92|22433.92|22432.96|22432.96|0
1620129170000|2021-05-04 11:52:50|22433.86|22433.86|22434.25|22434.25|22434.28|22434.28|22433.86|22433.86|0
1620129180000|2021-05-04 11:53:00|22434.39|22434.39|22435.61|22435.61|22435.61|22435.61|22434.39|22434.39|0
1620129190000|2021-05-04 11:53:10|22435.73|22435.73|22436.41|22436.41|22436.41|22436.41|22435.73|22435.73|0
1620129200000|2021-05-04 11:53:20|22436.53|22436.53|22436.78|22436.78|22436.78|22436.78|22436.46|22436.46|0
1620129210000|2021-05-04 11:53:30|22436.72|22436.72|22437.89|22437.89|22437.89|22437.89|22436.72|22436.72|0
1620129220000|2021-05-04 11:53:40|22437.84|22437.84|22438.59|22438.59|22438.59|22438.59|22437.84|22437.84|0
1620129230000|2021-05-04 11:53:50|22438.72|22438.72|22439.56|22439.56|22439.56|22439.56|22438.72|22438.72|0
1620129240000|2021-05-04 11:54:00|22439.57|22439.57|22440.11|22440.11|22440.18|22440.18|22439.52|22439.52|0
1620129250000|2021-05-04 11:54:10|22440.14|22440.14|22439.88|22439.88|22440.14|22440.14|22439.74|22439.74|0
1620129260000|2021-05-04 11:54:20|22439.91|22439.91|22439.11|22439.11|22440.03|22440.03|22439.11|22439.11|0
1620129270000|2021-05-04 11:54:30|22439.14|22439.14|22439.19|22439.19|22439.19|22439.19|22439.07|22439.07|0
1620129280000|2021-05-04 11:54:40|22439.24|22439.24|22439.46|22439.46|22439.46|22439.46|22439.24|22439.24|0
1620129290000|2021-05-04 11:54:50|22439.49|22439.49|22439.66|22439.66|22439.9|22439.9|22439.49|22439.49|0
1620129300000|2021-05-04 11:55:00|22439.6|22439.6|22440.03|22440.03|22440.03|22440.03|22439.52|22439.52|0
1620129310000|2021-05-04 11:55:10|22439.89|22439.89|22439.68|22439.68|22439.89|22439.89|22439.58|22439.58|0
1620129320000|2021-05-04 11:55:20|22439.65|22439.65|22440.07|22440.07|22440.07|22440.07|22439.59|22439.59|0
1620129330000|2021-05-04 11:55:30|22439.93|22439.93|22439.74|22439.74|22439.93|22439.93|22439.74|22439.74|0
1620129340000|2021-05-04 11:55:40|22439.84|22439.84|22440.03|22440.03|22440.03|22440.03|22439.84|22439.84|0
1620129350000|2021-05-04 11:55:50|22440.08|22440.08|22439.92|22439.92|22440.16|22440.16|22439.92|22439.92|0
1620129360000|2021-05-04 11:56:00|22440.21|22440.21|22440.02|22440.02|22440.28|22440.28|22439.91|22439.91|0
1620129370000|2021-05-04 11:56:10|22439.81|22439.81|22439.35|22439.35|22440.28|22440.28|22439.31|22439.31|0
1620129380000|2021-05-04 11:56:20|22439.45|22439.45|22439.3|22439.3|22439.45|22439.45|22439.3|22439.3|0
1620129390000|2021-05-04 11:56:30|22439.5|22439.5|22440.12|22440.12|22440.21|22440.21|22439.5|22439.5|0
1620129400000|2021-05-04 11:56:40|22440.23|22440.23|22440.42|22440.42|22440.52|22440.52|22440.18|22440.18|0
1620129410000|2021-05-04 11:56:50|22440.35|22440.35|22440.17|22440.17|22440.39|22440.39|22440.17|22440.17|0
1620129420000|2021-05-04 11:57:00|22440.21|22440.21|22440.87|22440.87|22440.87|22440.87|22440.21|22440.21|0
1620129430000|2021-05-04 11:57:10|22440.92|22440.92|22440.92|22440.92|22440.96|22440.96|22440.82|22440.82|0
1620129440000|2021-05-04 11:57:20|22441|22441|22440.87|22440.87|22441|22441|22440.87|22440.87|0
1620129450000|2021-05-04 11:57:30|22440.57|22440.57|22440.4|22440.4|22440.61|22440.61|22440.27|22440.27|0
1620129460000|2021-05-04 11:57:40|22440.43|22440.43|22440.62|22440.62|22440.73|22440.73|22440.43|22440.43|0
1620129470000|2021-05-04 11:57:50|22440.5|22440.5|22440.4|22440.4|22440.57|22440.57|22440.3|22440.3|0
1620129480000|2021-05-04 11:58:00|22440.45|22440.45|22440.54|22440.54|22440.8|22440.8|22440.3|22440.3|0
1620129490000|2021-05-04 11:58:10|22440.5|22440.5|22441.13|22441.13|22441.13|22441.13|22440.46|22440.46|0
1620129500000|2021-05-04 11:58:20|22441.08|22441.08|22441.81|22441.81|22441.81|22441.81|22441.08|22441.08|0
1620129510000|2021-05-04 11:58:30|22441.89|22441.89|22442.13|22442.13|22442.13|22442.13|22441.89|22441.89|0
1620129520000|2021-05-04 11:58:40|22442.27|22442.27|22442.43|22442.43|22442.43|22442.43|22442.1|22442.1|0
1620129530000|2021-05-04 11:58:50|22442.36|22442.36|22442.85|22442.85|22442.85|22442.85|22442.22|22442.22|0
1620129540000|2021-05-04 11:59:00|22442.89|22442.89|22442.32|22442.32|22442.89|22442.89|22442.15|22442.15|0
1620129550000|2021-05-04 11:59:10|22442.23|22442.23|22441.85|22441.85|22442.27|22442.27|22441.85|22441.85|0
1620129560000|2021-05-04 11:59:20|22441.8|22441.8|22441.29|22441.29|22441.85|22441.85|22441.29|22441.29|0
1620129570000|2021-05-04 11:59:30|22441.36|22441.36|22441.71|22441.71|22441.76|22441.76|22441.19|22441.19|0
1620129580000|2021-05-04 11:59:40|22441.57|22441.57|22442.63|22442.63|22442.86|22442.86|22441.51|22441.51|0
1620129590000|2021-05-04 11:59:50|22442.73|22442.73|22444.16|22444.16|22444.68|22444.68|22442.73|22442.73|0
1620129600000|2021-05-04 12:00:00|22444.06|22444.06|22444.74|22444.74|22444.97|22444.97|22444.06|22444.06|0
1620129610000|2021-05-04 12:00:10|22444.85|22444.85|22444.22|22444.22|22444.85|22444.85|22444.22|22444.22|0
1620129620000|2021-05-04 12:00:20|22444.2|22444.2|22443.9|22443.9|22444.21|22444.21|22443.76|22443.76|0
1620129630000|2021-05-04 12:00:30|22443.97|22443.97|22443.74|22443.74|22444.27|22444.27|22443.68|22443.68|0
1620129640000|2021-05-04 12:00:40|22443.65|22443.65|22442.98|22442.98|22443.76|22443.76|22442.94|22442.94|0
1620129650000|2021-05-04 12:00:50|22442.93|22442.93|22442.73|22442.73|22443.2|22443.2|22442.65|22442.65|0
1620129660000|2021-05-04 12:01:00|22442.67|22442.67|22443.63|22443.63|22443.84|22443.84|22442.67|22442.67|0
1620129670000|2021-05-04 12:01:10|22443.74|22443.74|22444.28|22444.28|22444.28|22444.28|22443.64|22443.64|0
1620129680000|2021-05-04 12:01:20|22444.23|22444.23|22444.26|22444.26|22444.34|22444.34|22444.09|22444.09|0
1620129690000|2021-05-04 12:01:30|22444.21|22444.21|22443.79|22443.79|22444.21|22444.21|22443.79|22443.79|0
1620129700000|2021-05-04 12:01:40|22443.7|22443.7|22443.16|22443.16|22443.7|22443.7|22443.07|22443.07|0
1620129710000|2021-05-04 12:01:50|22443.11|22443.11|22442.93|22442.93|22443.18|22443.18|22442.92|22442.92|0
1620129720000|2021-05-04 12:02:00|22443.03|22443.03|22443.22|22443.22|22443.22|22443.22|22443.03|22443.03|0
1620129730000|2021-05-04 12:02:10|22443.35|22443.35|22443.23|22443.23|22443.4|22443.4|22443.23|22443.23|0
1620129740000|2021-05-04 12:02:20|22443.13|22443.13|22443.16|22443.16|22443.4|22443.4|22443.04|22443.04|0
1620129750000|2021-05-04 12:02:30|22443.25|22443.25|22443.25|22443.25|22443.25|22443.25|22443.04|22443.04|0
1620129760000|2021-05-04 12:02:40|22443.17|22443.17|22443.36|22443.36|22443.4|22443.4|22443.13|22443.13|0
1620129770000|2021-05-04 12:02:50|22443.3|22443.3|22442.54|22442.54|22443.42|22443.42|22442.54|22442.54|0
1620129780000|2021-05-04 12:03:00|22442.6|22442.6|22442.63|22442.63|22442.76|22442.76|22442.6|22442.6|0
1620129790000|2021-05-04 12:03:10|22442.71|22442.71|22442.26|22442.26|22442.71|22442.71|22442.26|22442.26|0
1620129800000|2021-05-04 12:03:20|22442.18|22442.18|22442.15|22442.15|22442.25|22442.25|22442.15|22442.15|0
1620129810000|2021-05-04 12:03:30|22442.21|22442.21|22443.3|22443.3|22443.3|22443.3|22442.21|22442.21|0
1620129820000|2021-05-04 12:03:40|22443.35|22443.35|22443.64|22443.64|22443.65|22443.65|22443.35|22443.35|0
1620129830000|2021-05-04 12:03:50|22443.75|22443.75|22443.41|22443.41|22443.84|22443.84|22443.36|22443.36|0
1620129840000|2021-05-04 12:04:00|22443.34|22443.34|22443.46|22443.46|22443.53|22443.53|22443.33|22443.33|0
1620129850000|2021-05-04 12:04:10|22443.36|22443.36|22443.27|22443.27|22443.53|22443.53|22443.27|22443.27|0
1620129860000|2021-05-04 12:04:20|22443.15|22443.15|22443.22|22443.22|22443.27|22443.27|22442.87|22442.87|0
1620129870000|2021-05-04 12:04:30|22443.03|22443.03|22443.6|22443.6|22443.6|22443.6|22443.03|22443.03|0
1620129880000|2021-05-04 12:04:40|22443.78|22443.78|22443.76|22443.76|22443.78|22443.78|22443.51|22443.51|0
1620129890000|2021-05-04 12:04:50|22443.99|22443.99|22443.79|22443.79|22443.99|22443.99|22443.79|22443.79|0
1620129900000|2021-05-04 12:05:00|22443.86|22443.86|22443.83|22443.83|22443.96|22443.96|22443.78|22443.78|0
1620129910000|2021-05-04 12:05:10|22443.79|22443.79|22442.02|22442.02|22443.79|22443.79|22442.02|22442.02|0
1620129920000|2021-05-04 12:05:20|22441.99|22441.99|22441.91|22441.91|22442.1|22442.1|22441.81|22441.81|0
1620129930000|2021-05-04 12:05:30|22441.75|22441.75|22441.78|22441.78|22441.85|22441.85|22441.74|22441.74|0
1620129940000|2021-05-04 12:05:40|22441.84|22441.84|22443.01|22443.01|22443.01|22443.01|22441.84|22441.84|0
1620129950000|2021-05-04 12:05:50|22443.07|22443.07|22443.13|22443.13|22443.26|22443.26|22443.06|22443.06|0
1620129960000|2021-05-04 12:06:00|22443.06|22443.06|22443.62|22443.62|22443.67|22443.67|22443.06|22443.06|0
1620129970000|2021-05-04 12:06:10|22443.69|22443.69|22443.84|22443.84|22443.84|22443.84|22443.69|22443.69|0
1620129980000|2021-05-04 12:06:20|22443.99|22443.99|22444.13|22444.13|22444.2|22444.2|22443.99|22443.99|0
1620129990000|2021-05-04 12:06:30|22444.09|22444.09|22443.86|22443.86|22444.09|22444.09|22443.83|22443.83|0
1620130000000|2021-05-04 12:06:40|22443.91|22443.91|22444.23|22444.23|22444.27|22444.27|22443.91|22443.91|0
1620130010000|2021-05-04 12:06:50|22444.24|22444.24|22445.46|22445.46|22445.46|22445.46|22444.19|22444.19|0
1620130020000|2021-05-04 12:07:00|22445.49|22445.49|22445.73|22445.73|22445.88|22445.88|22445.42|22445.42|0
1620130030000|2021-05-04 12:07:10|22445.83|22445.83|22445.87|22445.87|22445.91|22445.91|22445.83|22445.83|0
1620130040000|2021-05-04 12:07:20|22445.95|22445.95|22445.8|22445.8|22446.24|22446.24|22445.8|22445.8|0
1620130050000|2021-05-04 12:07:30|22445.92|22445.92|22445.74|22445.74|22446.07|22446.07|22445.64|22445.64|0
1620130060000|2021-05-04 12:07:40|22445.69|22445.69|22445.75|22445.75|22445.75|22445.75|22445.59|22445.59|0
1620130070000|2021-05-04 12:07:50|22445.69|22445.69|22445.69|22445.69|22445.69|22445.69|22445.31|22445.31|0
1620130080000|2021-05-04 12:08:00|22445.62|22445.62|22444.53|22444.53|22445.62|22445.62|22444.53|22444.53|0
1620130090000|2021-05-04 12:08:10|22444.45|22444.45|22444.26|22444.26|22444.63|22444.63|22444.26|22444.26|0
1620130100000|2021-05-04 12:08:20|22444.52|22444.52|22444.01|22444.01|22444.52|22444.52|22443.74|22443.74|0
1620130110000|2021-05-04 12:08:30|22443.98|22443.98|22443.44|22443.44|22443.98|22443.98|22443.44|22443.44|0
1620130120000|2021-05-04 12:08:40|22443.38|22443.38|22442.29|22442.29|22443.38|22443.38|22442.29|22442.29|0
1620130130000|2021-05-04 12:08:50|22442.26|22442.26|22441.18|22441.18|22442.31|22442.31|22441.02|22441.02|0
1620130140000|2021-05-04 12:09:00|22441.31|22441.31|22441.05|22441.05|22441.37|22441.37|22440.9|22440.9|0
1620130150000|2021-05-04 12:09:10|22440.95|22440.95|22440.48|22440.48|22441.04|22441.04|22440.48|22440.48|0
1620130160000|2021-05-04 12:09:20|22440.44|22440.44|22440.38|22440.38|22440.44|22440.44|22440.19|22440.19|0
1620130170000|2021-05-04 12:09:30|22440.46|22440.46|22440.53|22440.53|22440.82|22440.82|22440.44|22440.44|0
1620130180000|2021-05-04 12:09:40|22440.4|22440.4|22440.11|22440.11|22440.4|22440.4|22440.04|22440.04|0
1620130190000|2021-05-04 12:09:50|22440.18|22440.18|22440.45|22440.45|22440.45|22440.45|22439.98|22439.98|0
1620130200000|2021-05-04 12:10:00|22440.73|22440.73|22440.99|22440.99|22441.01|22441.01|22440.73|22440.73|0
1620130210000|2021-05-04 12:10:10|22440.54|22440.54|22439.84|22439.84|22440.61|22440.61|22439.68|22439.68|0
1620130220000|2021-05-04 12:10:20|22439.77|22439.77|22437.57|22437.57|22439.77|22439.77|22437.26|22437.26|0
1620130230000|2021-05-04 12:10:30|22437.34|22437.34|22436.59|22436.59|22437.34|22437.34|22436.22|22436.22|0
1620130240000|2021-05-04 12:10:40|22436.52|22436.52|22436.42|22436.42|22436.8|22436.8|22436.36|22436.36|0
1620130250000|2021-05-04 12:10:50|22436.53|22436.53|22433.55|22433.55|22436.7|22436.7|22433.55|22433.55|0
1620130260000|2021-05-04 12:11:00|22433.52|22433.52|22432.57|22432.57|22433.52|22433.52|22432.23|22432.23|0
1620130270000|2021-05-04 12:11:10|22432.49|22432.49|22432.27|22432.27|22432.49|22432.49|22432.27|22432.27|0
1620130280000|2021-05-04 12:11:20|22432.26|22432.26|22430.89|22430.89|22432.29|22432.29|22430.89|22430.89|0
1620130290000|2021-05-04 12:11:30|22430.93|22430.93|22429.24|22429.24|22430.93|22430.93|22429.05|22429.05|0
1620130300000|2021-05-04 12:11:40|22429.16|22429.16|22429.21|22429.21|22429.3|22429.3|22428.99|22428.99|0
1620130310000|2021-05-04 12:11:50|22429.31|22429.31|22428.99|22428.99|22429.31|22429.31|22428.99|22428.99|0
1620130320000|2021-05-04 12:12:00|22429.05|22429.05|22428.94|22428.94|22429.05|22429.05|22428.88|22428.88|0
1620130330000|2021-05-04 12:12:10|22428.98|22428.98|22429.72|22429.72|22429.75|22429.75|22428.98|22428.98|0
1620130340000|2021-05-04 12:12:20|22430.07|22430.07|22429.8|22429.8|22430.07|22430.07|22429.8|22429.8|0
1620130350000|2021-05-04 12:12:30|22429.83|22429.83|22429.78|22429.78|22429.83|22429.83|22429.78|22429.78|0
1620130360000|2021-05-04 12:12:40|22429.7|22429.7|22429.97|22429.97|22430.02|22430.02|22429.7|22429.7|0
1620130370000|2021-05-04 12:12:50|22430.03|22430.03|22430.19|22430.19|22430.19|22430.19|22430.03|22430.03|0
1620130380000|2021-05-04 12:13:00|22430.12|22430.12|22429.97|22429.97|22430.2|22430.2|22429.97|22429.97|0
1620130390000|2021-05-04 12:13:10|22429.87|22429.87|22430.03|22430.03|22430.1|22430.1|22429.87|22429.87|0
1620130400000|2021-05-04 12:13:20|22430.05|22430.05|22430.76|22430.76|22430.86|22430.86|22430.05|22430.05|0
1620130410000|2021-05-04 12:13:30|22430.84|22430.84|22430.88|22430.88|22431.4|22431.4|22430.84|22430.84|0
1620130420000|2021-05-04 12:13:40|22430.84|22430.84|22430.19|22430.19|22430.84|22430.84|22430.15|22430.15|0
1620130430000|2021-05-04 12:13:50|22430.16|22430.16|22428.81|22428.81|22430.16|22430.16|22428.77|22428.77|0
1620130440000|2021-05-04 12:14:00|22428.78|22428.78|22428.29|22428.29|22428.78|22428.78|22428.29|22428.29|0
1620130450000|2021-05-04 12:14:10|22428.18|22428.18|22426.11|22426.11|22428.2|22428.2|22426.03|22426.03|0
1620130460000|2021-05-04 12:14:20|22426.44|22426.44|22425.34|22425.34|22426.44|22426.44|22425.34|22425.34|0
1620130470000|2021-05-04 12:14:30|22425.29|22425.29|22425.1|22425.1|22425.29|22425.29|22424.89|22424.89|0
1620130480000|2021-05-04 12:14:40|22425.04|22425.04|22425.04|22425.04|22425.04|22425.04|22424.83|22424.83|0
1620130490000|2021-05-04 12:14:50|22424.87|22424.87|22424.83|22424.83|22424.87|22424.87|22424.52|22424.52|0
1620130500000|2021-05-04 12:15:00|22424.72|22424.72|22423.97|22423.97|22424.72|22424.72|22423.68|22423.68|0
1620130510000|2021-05-04 12:15:10|22424.04|22424.04|22420.02|22420.02|22424.06|22424.06|22420.01|22420.01|0
1620130520000|2021-05-04 12:15:20|22419.83|22419.83|22419.72|22419.72|22420.1|22420.1|22419.69|22419.69|0
1620130530000|2021-05-04 12:15:30|22419.63|22419.63|22418.73|22418.73|22419.67|22419.67|22418.73|22418.73|0
1620130540000|2021-05-04 12:15:40|22418.53|22418.53|22419.84|22419.84|22419.92|22419.92|22417.72|22417.72|0
1620130550000|2021-05-04 12:15:50|22419.89|22419.89|22419.05|22419.05|22419.89|22419.89|22418.8|22418.8|0
1620130560000|2021-05-04 12:16:00|22418.93|22418.93|22419.13|22419.13|22419.26|22419.26|22418.8|22418.8|0
1620130570000|2021-05-04 12:16:10|22419.26|22419.26|22419.92|22419.92|22420.14|22420.14|22419.25|22419.25|0
1620130580000|2021-05-04 12:16:20|22419.9|22419.9|22420.93|22420.93|22420.93|22420.93|22419.9|22419.9|0
1620130590000|2021-05-04 12:16:30|22420.8|22420.8|22422.17|22422.17|22422.44|22422.44|22420.76|22420.76|0
1620130600000|2021-05-04 12:16:40|22422.1|22422.1|22423.23|22423.23|22423.23|22423.23|22422.1|22422.1|0
1620130610000|2021-05-04 12:16:50|22423.51|22423.51|22423.07|22423.07|22423.51|22423.51|22423.04|22423.04|0
1620130620000|2021-05-04 12:17:00|22423.2|22423.2|22422.81|22422.81|22423.39|22423.39|22422.81|22422.81|0
1620130630000|2021-05-04 12:17:10|22423.04|22423.04|22422.86|22422.86|22423.19|22423.19|22422.28|22422.28|0
1620130640000|2021-05-04 12:17:20|22422.91|22422.91|22423.02|22423.02|22423.08|22423.08|22422.41|22422.41|0
1620130650000|2021-05-04 12:17:30|22423.1|22423.1|22422.41|22422.41|22423.1|22423.1|22422.41|22422.41|0
1620130660000|2021-05-04 12:17:40|22422.49|22422.49|22422.31|22422.31|22422.49|22422.49|22421.89|22421.89|0
1620130670000|2021-05-04 12:17:50|22422.15|22422.15|22421.72|22421.72|22422.37|22422.37|22421.72|22421.72|0
1620130680000|2021-05-04 12:18:00|22421.62|22421.62|22421.45|22421.45|22421.81|22421.81|22421.42|22421.42|0
1620130690000|2021-05-04 12:18:10|22421.41|22421.41|22420.99|22420.99|22421.54|22421.54|22420.87|22420.87|0
1620130700000|2021-05-04 12:18:20|22421.19|22421.19|22420.94|22420.94|22421.3|22421.3|22420.87|22420.87|0
1620130710000|2021-05-04 12:18:30|22421.04|22421.04|22421.18|22421.18|22421.18|22421.18|22420.77|22420.77|0
1620130720000|2021-05-04 12:18:40|22421.34|22421.34|22422.41|22422.41|22422.44|22422.44|22421.34|22421.34|0
1620130730000|2021-05-04 12:18:50|22422.28|22422.28|22422.84|22422.84|22422.84|22422.84|22422.28|22422.28|0
1620130740000|2021-05-04 12:19:00|22422.67|22422.67|22422.45|22422.45|22422.71|22422.71|22421.92|22421.92|0
1620130750000|2021-05-04 12:19:10|22422.37|22422.37|22422.11|22422.11|22422.37|22422.37|22422.11|22422.11|0
1620130760000|2021-05-04 12:19:20|22422.18|22422.18|22420.46|22420.46|22422.18|22422.18|22420.42|22420.42|0
1620130770000|2021-05-04 12:19:30|22420.44|22420.44|22419.81|22419.81|22420.48|22420.48|22419.81|22419.81|0
1620130780000|2021-05-04 12:19:40|22419.7|22419.7|22419.95|22419.95|22419.95|22419.95|22419.56|22419.56|0
1620130790000|2021-05-04 12:19:50|22419.92|22419.92|22420.22|22420.22|22420.31|22420.31|22419.7|22419.7|0
1620130800000|2021-05-04 12:20:00|22420.3|22420.3|22419.87|22419.87|22420.48|22420.48|22419.87|22419.87|0
1620130810000|2021-05-04 12:20:10|22419.81|22419.81|22419.7|22419.7|22419.85|22419.85|22419.7|22419.7|0
1620130820000|2021-05-04 12:20:20|22419.83|22419.83|22419.37|22419.37|22419.93|22419.93|22419.37|22419.37|0
1620130830000|2021-05-04 12:20:30|22419.48|22419.48|22420.11|22420.11|22420.32|22420.32|22419.38|22419.38|0
1620130840000|2021-05-04 12:20:40|22419.94|22419.94|22420.67|22420.67|22420.67|22420.67|22419.65|22419.65|0
1620130850000|2021-05-04 12:20:50|22420.83|22420.83|22428.21|22428.21|22428.54|22428.54|22420.83|22420.83|0
1620130860000|2021-05-04 12:21:00|22428.17|22428.17|22424.74|22424.74|22428.17|22428.17|22424.74|22424.74|0
1620130870000|2021-05-04 12:21:10|22424.66|22424.66|22422.29|22422.29|22424.66|22424.66|22422.29|22422.29|0
1620130880000|2021-05-04 12:21:20|22422.21|22422.21|22420.39|22420.39|22422.22|22422.22|22420.38|22420.38|0
1620130890000|2021-05-04 12:21:30|22420.51|22420.51|22419.65|22419.65|22420.51|22420.51|22419.65|22419.65|0
1620130900000|2021-05-04 12:21:40|22419.7|22419.7|22419.86|22419.86|22419.89|22419.89|22419.56|22419.56|0
1620130910000|2021-05-04 12:21:50|22419.84|22419.84|22420.85|22420.85|22420.85|22420.85|22419.84|22419.84|0
1620130920000|2021-05-04 12:22:00|22421.02|22421.02|22421.71|22421.71|22421.72|22421.72|22420.96|22420.96|0
1620130930000|2021-05-04 12:22:10|22421.67|22421.67|22422.63|22422.63|22422.67|22422.67|22421.67|22421.67|0
1620130940000|2021-05-04 12:22:20|22422.72|22422.72|22423.29|22423.29|22423.81|22423.81|22422.72|22422.72|0
1620130950000|2021-05-04 12:22:30|22423.18|22423.18|22423.5|22423.5|22423.5|22423.5|22422.99|22422.99|0
1620130960000|2021-05-04 12:22:40|22423.42|22423.42|22422.66|22422.66|22423.42|22423.42|22422.66|22422.66|0
1620130970000|2021-05-04 12:22:50|22422.57|22422.57|22422.44|22422.44|22422.57|22422.57|22422.34|22422.34|0
1620130980000|2021-05-04 12:23:00|22422.41|22422.41|22422.27|22422.27|22422.42|22422.42|22422.1|22422.1|0
1620130990000|2021-05-04 12:23:10|22422.31|22422.31|22422.12|22422.12|22422.46|22422.46|22422.1|22422.1|0
1620131000000|2021-05-04 12:23:20|22422.06|22422.06|22423.2|22423.2|22423.2|22423.2|22421.92|22421.92|0
1620131010000|2021-05-04 12:23:30|22423.29|22423.29|22423.76|22423.76|22423.85|22423.85|22423.12|22423.12|0
1620131020000|2021-05-04 12:23:40|22423.82|22423.82|22424.08|22424.08|22424.08|22424.08|22423.82|22423.82|0
1620131030000|2021-05-04 12:23:50|22424.12|22424.12|22424.14|22424.14|22424.18|22424.18|22424.04|22424.04|0
1620131040000|2021-05-04 12:24:00|22424.06|22424.06|22423.86|22423.86|22424.06|22424.06|22423.6|22423.6|0
1620131050000|2021-05-04 12:24:10|22423.94|22423.94|22423.97|22423.97|22423.97|22423.97|22423.78|22423.78|0
1620131060000|2021-05-04 12:24:20|22423.82|22423.82|22424.01|22424.01|22424.01|22424.01|22423.61|22423.61|0
1620131070000|2021-05-04 12:24:30|22423.93|22423.93|22423.29|22423.29|22423.93|22423.93|22423.29|22423.29|0
1620131080000|2021-05-04 12:24:40|22423.2|22423.2|22423.84|22423.84|22423.84|22423.84|22423.2|22423.2|0
1620131090000|2021-05-04 12:24:50|22423.88|22423.88|22423.94|22423.94|22424.14|22424.14|22423.88|22423.88|0
1620131100000|2021-05-04 12:25:00|22423.86|22423.86|22424.71|22424.71|22424.71|22424.71|22423.86|22423.86|0
1620131110000|2021-05-04 12:25:10|22424.66|22424.66|22424.47|22424.47|22424.66|22424.66|22424.21|22424.21|0
1620131120000|2021-05-04 12:25:20|22424.51|22424.51|22424.38|22424.38|22424.52|22424.52|22424.33|22424.33|0
1620131130000|2021-05-04 12:25:30|22424.34|22424.34|22423.15|22423.15|22424.41|22424.41|22423.15|22423.15|0
1620131140000|2021-05-04 12:25:40|22423.19|22423.19|22423.31|22423.31|22423.84|22423.84|22423.19|22423.19|0
1620131150000|2021-05-04 12:25:50|22423.38|22423.38|22423.88|22423.88|22423.92|22423.92|22423.05|22423.05|0
1620131160000|2021-05-04 12:26:00|22423.96|22423.96|22424.87|22424.87|22424.87|22424.87|22423.96|22423.96|0
1620131170000|2021-05-04 12:26:10|22425.02|22425.02|22424.67|22424.67|22425.19|22425.19|22424.67|22424.67|0
1620131180000|2021-05-04 12:26:20|22424.62|22424.62|22423.38|22423.38|22424.62|22424.62|22423.38|22423.38|0
1620131190000|2021-05-04 12:26:30|22423.33|22423.33|22422.86|22422.86|22423.33|22423.33|22422.86|22422.86|0
1620131200000|2021-05-04 12:26:40|22422.92|22422.92|22423.25|22423.25|22423.34|22423.34|22422.67|22422.67|0
1620131210000|2021-05-04 12:26:50|22423.19|22423.19|22423.17|22423.17|22423.19|22423.19|22422.86|22422.86|0
1620131220000|2021-05-04 12:27:00|22423.25|22423.25|22423.36|22423.36|22423.84|22423.84|22423.25|22423.25|0
1620131230000|2021-05-04 12:27:10|22423.33|22423.33|22423.64|22423.64|22423.64|22423.64|22423.33|22423.33|0
1620131240000|2021-05-04 12:27:20|22423.57|22423.57|22424.46|22424.46|22424.5|22424.5|22423.57|22423.57|0
1620131250000|2021-05-04 12:27:30|22424.53|22424.53|22424.85|22424.85|22424.85|22424.85|22424.53|22424.53|0
1620131260000|2021-05-04 12:27:40|22424.91|22424.91|22425.29|22425.29|22425.35|22425.35|22424.91|22424.91|0
1620131270000|2021-05-04 12:27:50|22425.41|22425.41|22425.67|22425.67|22425.67|22425.67|22425.28|22425.28|0
1620131280000|2021-05-04 12:28:00|22425.77|22425.77|22425.73|22425.73|22425.85|22425.85|22425.35|22425.35|0
1620131290000|2021-05-04 12:28:10|22425.85|22425.85|22426.03|22426.03|22426.26|22426.26|22425.85|22425.85|0
1620131300000|2021-05-04 12:28:20|22425.95|22425.95|22426.78|22426.78|22426.78|22426.78|22425.95|22425.95|0
1620131310000|2021-05-04 12:28:30|22426.88|22426.88|22428.12|22428.12|22428.12|22428.12|22426.88|22426.88|0
1620131320000|2021-05-04 12:28:40|22428.06|22428.06|22428.04|22428.04|22428.09|22428.09|22427.84|22427.84|0
1620131330000|2021-05-04 12:28:50|22427.99|22427.99|22428.01|22428.01|22428.15|22428.15|22427.93|22427.93|0
1620131340000|2021-05-04 12:29:00|22427.79|22427.79|22428.04|22428.04|22428.11|22428.11|22427.64|22427.64|0
1620131350000|2021-05-04 12:29:10|22427.92|22427.92|22428.47|22428.47|22428.47|22428.47|22427.73|22427.73|0
1620131360000|2021-05-04 12:29:20|22428.41|22428.41|22428.86|22428.86|22428.89|22428.89|22428.36|22428.36|0
1620131370000|2021-05-04 12:29:30|22428.91|22428.91|22428.73|22428.73|22428.94|22428.94|22428.58|22428.58|0
1620131380000|2021-05-04 12:29:40|22428.76|22428.76|22428.86|22428.86|22428.97|22428.97|22428.64|22428.64|0
1620131390000|2021-05-04 12:29:50|22428.66|22428.66|22429.77|22429.77|22429.92|22429.92|22428.17|22428.17|0
1620131400000|2021-05-04 12:30:00|22429.94|22429.94|22430.01|22430.01|22430.48|22430.48|22429.94|22429.94|0
1620131410000|2021-05-04 12:30:10|22429.96|22429.96|22431.16|22431.16|22431.16|22431.16|22429.86|22429.86|0
1620131420000|2021-05-04 12:30:20|22431.2|22431.2|22433.66|22433.66|22433.66|22433.66|22431.15|22431.15|0
1620131430000|2021-05-04 12:30:30|22433.7|22433.7|22445.96|22445.96|22445.96|22445.96|22433.7|22433.7|0
1620131440000|2021-05-04 12:30:40|22446.2|22446.2|22450.19|22450.19|22450.42|22450.42|22446.2|22446.2|0
1620131450000|2021-05-04 12:30:50|22450.15|22450.15|22450.45|22450.45|22450.48|22450.48|22450.15|22450.15|0
1620131460000|2021-05-04 12:31:00|22450.56|22450.56|22450.73|22450.73|22450.95|22450.95|22450.56|22450.56|0
1620131470000|2021-05-04 12:31:10|22450.6|22450.6|22450.76|22450.76|22450.77|22450.77|22450.58|22450.58|0
1620131480000|2021-05-04 12:31:20|22450.81|22450.81|22451.56|22451.56|22451.61|22451.61|22450.65|22450.65|0
1620131490000|2021-05-04 12:31:30|22451.49|22451.49|22451.01|22451.01|22451.49|22451.49|22450.9|22450.9|0
1620131500000|2021-05-04 12:31:40|22451.15|22451.15|22451.54|22451.54|22451.54|22451.54|22451.15|22451.15|0
1620131510000|2021-05-04 12:31:50|22451.69|22451.69|22452.38|22452.38|22452.38|22452.38|22451.56|22451.56|0
1620131520000|2021-05-04 12:32:00|22452.04|22452.04|22452.63|22452.63|22452.68|22452.68|22452.04|22452.04|0
1620131530000|2021-05-04 12:32:10|22452.66|22452.66|22452.35|22452.35|22452.74|22452.74|22452.35|22452.35|0
1620131540000|2021-05-04 12:32:20|22452.39|22452.39|22455.03|22455.03|22455.03|22455.03|22452.39|22452.39|0
1620131550000|2021-05-04 12:32:30|22455.25|22455.25|22456.29|22456.29|22456.29|22456.29|22455.25|22455.25|0
1620131560000|2021-05-04 12:32:40|22456.25|22456.25|22457.14|22457.14|22457.15|22457.15|22456.25|22456.25|0
1620131570000|2021-05-04 12:32:50|22457.21|22457.21|22456.69|22456.69|22457.21|22457.21|22456.69|22456.69|0
1620131580000|2021-05-04 12:33:00|22456.59|22456.59|22456.76|22456.76|22456.76|22456.76|22456.2|22456.2|0
1620131590000|2021-05-04 12:33:10|22456.81|22456.81|22456.82|22456.82|22457.1|22457.1|22456.73|22456.73|0
1620131600000|2021-05-04 12:33:20|22456.94|22456.94|22457.91|22457.91|22457.91|22457.91|22456.72|22456.72|0
1620131610000|2021-05-04 12:33:30|22458.15|22458.15|22458.65|22458.65|22458.65|22458.65|22458.15|22458.15|0
1620131620000|2021-05-04 12:33:40|22458.82|22458.82|22460.08|22460.08|22460.08|22460.08|22458.82|22458.82|0
1620131630000|2021-05-04 12:33:50|22460.24|22460.24|22461.77|22461.77|22461.92|22461.92|22460.24|22460.24|0
1620131640000|2021-05-04 12:34:00|22461.8|22461.8|22461.95|22461.95|22462.18|22462.18|22461.09|22461.09|0
1620131650000|2021-05-04 12:34:10|22461.76|22461.76|22462.28|22462.28|22462.28|22462.28|22461.64|22461.64|0
1620131660000|2021-05-04 12:34:20|22462.31|22462.31|22462.68|22462.68|22462.68|22462.68|22462.31|22462.31|0
1620131670000|2021-05-04 12:34:30|22462.7|22462.7|22465.37|22465.37|22465.37|22465.37|22462.7|22462.7|0
1620131680000|2021-05-04 12:34:40|22465.76|22465.76|22465.97|22465.97|22466.31|22466.31|22465.76|22465.76|0
1620131690000|2021-05-04 12:34:50|22466.09|22466.09|22466.11|22466.11|22466.11|22466.11|22465.97|22465.97|0
1620131700000|2021-05-04 12:35:00|22466.2|22466.2|22466.48|22466.48|22466.66|22466.66|22466.2|22466.2|0
1620131710000|2021-05-04 12:35:10|22466.42|22466.42|22466.66|22466.66|22466.72|22466.72|22466.42|22466.42|0
1620131720000|2021-05-04 12:35:20|22466.6|22466.6|22466.68|22466.68|22466.68|22466.68|22466.38|22466.38|0
1620131730000|2021-05-04 12:35:30|22466.86|22466.86|22467.36|22467.36|22467.48|22467.48|22466.86|22466.86|0
1620131740000|2021-05-04 12:35:40|22467.31|22467.31|22468.28|22468.28|22468.28|22468.28|22467.17|22467.17|0
1620131750000|2021-05-04 12:35:50|22468.07|22468.07|22468.51|22468.51|22468.66|22468.66|22468.07|22468.07|0
1620131760000|2021-05-04 12:36:00|22468.97|22468.97|22469.99|22469.99|22469.99|22469.99|22468.97|22468.97|0
1620131770000|2021-05-04 12:36:10|22470.01|22470.01|22470.97|22470.97|22470.97|22470.97|22469.89|22469.89|0
1620131780000|2021-05-04 12:36:20|22470.88|22470.88|22470.73|22470.73|22471.28|22471.28|22470.73|22470.73|0
1620131790000|2021-05-04 12:36:30|22470.67|22470.67|22470.4|22470.4|22470.67|22470.67|22470.4|22470.4|0
1620131800000|2021-05-04 12:36:40|22470.47|22470.47|22470.68|22470.68|22470.68|22470.68|22470.27|22470.27|0
1620131810000|2021-05-04 12:36:50|22470.76|22470.76|22470.95|22470.95|22471.08|22471.08|22470.76|22470.76|0
1620131820000|2021-05-04 12:37:00|22470.88|22470.88|22470.27|22470.27|22471.03|22471.03|22470.27|22470.27|0
1620131830000|2021-05-04 12:37:10|22470.06|22470.06|22469.77|22469.77|22470.13|22470.13|22469.77|22469.77|0
1620131840000|2021-05-04 12:37:20|22469.96|22469.96|22470.57|22470.57|22470.69|22470.69|22469.86|22469.86|0
1620131850000|2021-05-04 12:37:30|22470.69|22470.69|22471.37|22471.37|22471.45|22471.45|22470.69|22470.69|0
1620131860000|2021-05-04 12:37:40|22471.45|22471.45|22471.35|22471.35|22471.53|22471.53|22471.24|22471.24|0
1620131870000|2021-05-04 12:37:50|22471.42|22471.42|22471.31|22471.31|22471.65|22471.65|22471.31|22471.31|0
1620131880000|2021-05-04 12:38:00|22471.05|22471.05|22470.75|22470.75|22471.21|22471.21|22470.75|22470.75|0
1620131890000|2021-05-04 12:38:10|22470.87|22470.87|22470.26|22470.26|22470.87|22470.87|22470.26|22470.26|0
1620131900000|2021-05-04 12:38:20|22470.15|22470.15|22469.5|22469.5|22470.15|22470.15|22469.15|22469.15|0
1620131910000|2021-05-04 12:38:30|22469.54|22469.54|22469.73|22469.73|22469.73|22469.73|22469.46|22469.46|0
1620131920000|2021-05-04 12:38:40|22469.82|22469.82|22472.2|22472.2|22472.36|22472.36|22469.82|22469.82|0
1620131930000|2021-05-04 12:38:50|22472.08|22472.08|22472.31|22472.31|22472.39|22472.39|22472.08|22472.08|0
1620131940000|2021-05-04 12:39:00|22472.24|22472.24|22473.06|22473.06|22473.06|22473.06|22472.14|22472.14|0
1620131950000|2021-05-04 12:39:10|22473.15|22473.15|22473.68|22473.68|22473.68|22473.68|22473.15|22473.15|0
1620131960000|2021-05-04 12:39:20|22473.78|22473.78|22474.4|22474.4|22474.64|22474.64|22473.78|22473.78|0
1620131970000|2021-05-04 12:39:30|22474.53|22474.53|22473.97|22473.97|22474.53|22474.53|22473.97|22473.97|0
1620131980000|2021-05-04 12:39:40|22473.94|22473.94|22473.6|22473.6|22473.94|22473.94|22473.6|22473.6|0
1620131990000|2021-05-04 12:39:50|22473.53|22473.53|22473.46|22473.46|22473.62|22473.62|22473.42|22473.42|0
1620132000000|2021-05-04 12:40:00|22473.5|22473.5|22473.38|22473.38|22473.5|22473.5|22473.21|22473.21|0
1620132010000|2021-05-04 12:40:10|22473.28|22473.28|22473.57|22473.57|22473.57|22473.57|22473.24|22473.24|0
1620132020000|2021-05-04 12:40:20|22473.52|22473.52|22473.68|22473.68|22473.75|22473.75|22473.46|22473.46|0
1620132030000|2021-05-04 12:40:30|22473.53|22473.53|22472.98|22472.98|22473.53|22473.53|22472.76|22472.76|0
1620132040000|2021-05-04 12:40:40|22472.95|22472.95|22472.94|22472.94|22473.1|22473.1|22472.77|22472.77|0
1620132050000|2021-05-04 12:40:50|22472.88|22472.88|22471.75|22471.75|22472.92|22472.92|22471.75|22471.75|0
1620132060000|2021-05-04 12:41:00|22471.61|22471.61|22472.87|22472.87|22472.87|22472.87|22471.58|22471.58|0
1620132070000|2021-05-04 12:41:10|22472.82|22472.82|22472.76|22472.76|22472.96|22472.96|22472.76|22472.76|0
1620132080000|2021-05-04 12:41:20|22472.79|22472.79|22472.65|22472.65|22472.86|22472.86|22472.65|22472.65|0
1620132090000|2021-05-04 12:41:30|22472.68|22472.68|22473.13|22473.13|22473.13|22473.13|22472.68|22472.68|0
1620132100000|2021-05-04 12:41:40|22473.07|22473.07|22473.72|22473.72|22473.72|22473.72|22473.07|22473.07|0
1620132110000|2021-05-04 12:41:50|22473.83|22473.83|22474.13|22474.13|22474.13|22474.13|22473.83|22473.83|0
1620132120000|2021-05-04 12:42:00|22474.18|22474.18|22474.15|22474.15|22474.39|22474.39|22474.15|22474.15|0
1620132130000|2021-05-04 12:42:10|22474.41|22474.41|22474.06|22474.06|22474.43|22474.43|22474.04|22474.04|0
1620132140000|2021-05-04 12:42:20|22473.89|22473.89|22473.83|22473.83|22473.96|22473.96|22473.4|22473.4|0
1620132150000|2021-05-04 12:42:30|22474|22474|22473.97|22473.97|22474.15|22474.15|22473.97|22473.97|0
1620132160000|2021-05-04 12:42:40|22473.93|22473.93|22474.06|22474.06|22474.06|22474.06|22473.82|22473.82|0
1620132170000|2021-05-04 12:42:50|22473.98|22473.98|22473.14|22473.14|22473.98|22473.98|22473.14|22473.14|0
1620132180000|2021-05-04 12:43:00|22473.09|22473.09|22473.32|22473.32|22473.42|22473.42|22473.09|22473.09|0
1620132190000|2021-05-04 12:43:10|22473.47|22473.47|22474.18|22474.18|22474.18|22474.18|22473.34|22473.34|0
1620132200000|2021-05-04 12:43:20|22474.15|22474.15|22473.74|22473.74|22474.18|22474.18|22473.47|22473.47|0
1620132210000|2021-05-04 12:43:30|22473.77|22473.77|22474.04|22474.04|22474.09|22474.09|22473.72|22473.72|0
1620132220000|2021-05-04 12:43:40|22473.99|22473.99|22474.42|22474.42|22474.42|22474.42|22473.98|22473.98|0
1620132230000|2021-05-04 12:43:50|22474.45|22474.45|22474.32|22474.32|22474.52|22474.52|22474.18|22474.18|0
1620132240000|2021-05-04 12:44:00|22474.23|22474.23|22475.31|22475.31|22475.31|22475.31|22474.07|22474.07|0
1620132250000|2021-05-04 12:44:10|22475.34|22475.34|22476.25|22476.25|22476.25|22476.25|22475.34|22475.34|0
1620132260000|2021-05-04 12:44:20|22476.3|22476.3|22476.89|22476.89|22476.99|22476.99|22476.3|22476.3|0
1620132270000|2021-05-04 12:44:30|22476.94|22476.94|22476.73|22476.73|22476.94|22476.94|22476.64|22476.64|0
1620132280000|2021-05-04 12:44:40|22476.8|22476.8|22476.27|22476.27|22476.8|22476.8|22476.27|22476.27|0
1620132290000|2021-05-04 12:44:50|22476.2|22476.2|22475.87|22475.87|22476.2|22476.2|22475.82|22475.82|0
1620132300000|2021-05-04 12:45:00|22475.72|22475.72|22475.25|22475.25|22476.02|22476.02|22475.14|22475.14|0
1620132310000|2021-05-04 12:45:10|22475.15|22475.15|22474.52|22474.52|22475.39|22475.39|22474.52|22474.52|0
1620132320000|2021-05-04 12:45:20|22474.46|22474.46|22473.6|22473.6|22474.46|22474.46|22473.47|22473.47|0
1620132330000|2021-05-04 12:45:30|22473.66|22473.66|22473.09|22473.09|22473.66|22473.66|22473.09|22473.09|0
1620132340000|2021-05-04 12:45:40|22473.14|22473.14|22473.86|22473.86|22473.89|22473.89|22473.11|22473.11|0
1620132350000|2021-05-04 12:45:50|22473.91|22473.91|22474.03|22474.03|22474.03|22474.03|22473.8|22473.8|0
1620132360000|2021-05-04 12:46:00|22474.05|22474.05|22476.15|22476.15|22476.15|22476.15|22474.05|22474.05|0
1620132370000|2021-05-04 12:46:10|22476.06|22476.06|22476.89|22476.89|22477.12|22477.12|22476.06|22476.06|0
1620132380000|2021-05-04 12:46:20|22476.82|22476.82|22476.65|22476.65|22477.1|22477.1|22476.61|22476.61|0
1620132390000|2021-05-04 12:46:30|22476.73|22476.73|22476.71|22476.71|22476.75|22476.75|22476.6|22476.6|0
1620132400000|2021-05-04 12:46:40|22476.58|22476.58|22476.85|22476.85|22476.97|22476.97|22476.58|22476.58|0
1620132410000|2021-05-04 12:46:50|22476.9|22476.9|22476.58|22476.58|22476.93|22476.93|22476.43|22476.43|0
1620132420000|2021-05-04 12:47:00|22476.66|22476.66|22477.24|22477.24|22477.24|22477.24|22475.96|22475.96|0
1620132430000|2021-05-04 12:47:10|22477.31|22477.31|22477.13|22477.13|22477.49|22477.49|22477.13|22477.13|0
1620132440000|2021-05-04 12:47:20|22476.62|22476.62|22476.99|22476.99|22476.99|22476.99|22476.12|22476.12|0
1620132450000|2021-05-04 12:47:30|22477.08|22477.08|22476.75|22476.75|22477.08|22477.08|22476.69|22476.69|0
1620132460000|2021-05-04 12:47:40|22476.72|22476.72|22477.17|22477.17|22477.17|22477.17|22476.63|22476.63|0
1620132470000|2021-05-04 12:47:50|22477.24|22477.24|22477.25|22477.25|22477.5|22477.5|22477.24|22477.24|0
1620132480000|2021-05-04 12:48:00|22477.13|22477.13|22477.69|22477.69|22477.74|22477.74|22477.06|22477.06|0
1620132490000|2021-05-04 12:48:10|22477.78|22477.78|22477.5|22477.5|22477.78|22477.78|22477.4|22477.4|0
1620132500000|2021-05-04 12:48:20|22477.52|22477.52|22477.21|22477.21|22477.62|22477.62|22477.16|22477.16|0
1620132510000|2021-05-04 12:48:30|22477.3|22477.3|22477.73|22477.73|22477.73|22477.73|22477.23|22477.23|0
1620132520000|2021-05-04 12:48:40|22477.7|22477.7|22478.65|22478.65|22478.65|22478.65|22477.7|22477.7|0
1620132530000|2021-05-04 12:48:50|22478.74|22478.74|22480.4|22480.4|22480.4|22480.4|22478.72|22478.72|0
1620132540000|2021-05-04 12:49:00|22480.43|22480.43|22483.19|22483.19|22483.19|22483.19|22480.43|22480.43|0
1620132550000|2021-05-04 12:49:10|22483.12|22483.12|22483.79|22483.79|22484.35|22484.35|22483.12|22483.12|0
1620132560000|2021-05-04 12:49:20|22483.75|22483.75|22484.05|22484.05|22484.05|22484.05|22483.18|22483.18|0
1620132570000|2021-05-04 12:49:30|22484.12|22484.12|22483.76|22483.76|22484.27|22484.27|22483.69|22483.69|0
1620132580000|2021-05-04 12:49:40|22483.83|22483.83|22484.93|22484.93|22484.93|22484.93|22483.83|22483.83|0
1620132590000|2021-05-04 12:49:50|22485.45|22485.45|22488.31|22488.31|22488.4|22488.4|22485.45|22485.45|0
1620132600000|2021-05-04 12:50:00|22488.5|22488.5|22489.66|22489.66|22489.71|22489.71|22488.5|22488.5|0
1620132610000|2021-05-04 12:50:10|22489.73|22489.73|22488.59|22488.59|22489.76|22489.76|22488.38|22488.38|0
1620132620000|2021-05-04 12:50:20|22488.65|22488.65|22487.28|22487.28|22488.8|22488.8|22487.13|22487.13|0
1620132630000|2021-05-04 12:50:30|22487.45|22487.45|22487.04|22487.04|22487.45|22487.45|22486.82|22486.82|0
1620132640000|2021-05-04 12:50:40|22486.83|22486.83|22488.08|22488.08|22488.08|22488.08|22486.58|22486.58|0
1620132650000|2021-05-04 12:50:50|22488.15|22488.15|22488.13|22488.13|22488.39|22488.39|22488.13|22488.13|0
1620132660000|2021-05-04 12:51:00|22488|22488|22487.88|22487.88|22488.33|22488.33|22487.88|22487.88|0
1620132670000|2021-05-04 12:51:10|22487.53|22487.53|22487.09|22487.09|22487.53|22487.53|22487.09|22487.09|0
1620132680000|2021-05-04 12:51:20|22487.17|22487.17|22487.07|22487.07|22487.17|22487.17|22486.9|22486.9|0
1620132690000|2021-05-04 12:51:30|22487.03|22487.03|22486.98|22486.98|22487.21|22487.21|22486.85|22486.85|0
1620132700000|2021-05-04 12:51:40|22487.3|22487.3|22488.5|22488.5|22488.5|22488.5|22487.15|22487.15|0
1620132710000|2021-05-04 12:51:50|22488.62|22488.62|22487.84|22487.84|22488.62|22488.62|22487.84|22487.84|0
1620132720000|2021-05-04 12:52:00|22487.72|22487.72|22487.73|22487.73|22487.89|22487.89|22487.39|22487.39|0
1620132730000|2021-05-04 12:52:10|22487.86|22487.86|22488.73|22488.73|22488.97|22488.97|22487.84|22487.84|0
1620132740000|2021-05-04 12:52:20|22488.81|22488.81|22489.83|22489.83|22490|22490|22488.81|22488.81|0
1620132750000|2021-05-04 12:52:30|22489.91|22489.91|22491.2|22491.2|22491.2|22491.2|22489.84|22489.84|0
1620132760000|2021-05-04 12:52:40|22491.25|22491.25|22491.26|22491.26|22491.49|22491.49|22490.96|22490.96|0
1620132770000|2021-05-04 12:52:50|22491.34|22491.34|22491.36|22491.36|22491.46|22491.46|22491.22|22491.22|0
1620132780000|2021-05-04 12:53:00|22491.26|22491.26|22492.74|22492.74|22492.75|22492.75|22491.26|22491.26|0
1620132790000|2021-05-04 12:53:10|22492.71|22492.71|22492.77|22492.77|22492.92|22492.92|22492.58|22492.58|0
1620132800000|2021-05-04 12:53:20|22492.82|22492.82|22493.44|22493.44|22493.44|22493.44|22492.82|22492.82|0
1620132810000|2021-05-04 12:53:30|22493.48|22493.48|22494.59|22494.59|22494.65|22494.65|22493.48|22493.48|0
1620132820000|2021-05-04 12:53:40|22494.73|22494.73|22495.03|22495.03|22495.42|22495.42|22494.73|22494.73|0
1620132830000|2021-05-04 12:53:50|22495.09|22495.09|22495.36|22495.36|22495.44|22495.44|22495|22495|0
1620132840000|2021-05-04 12:54:00|22495.52|22495.52|22498.42|22498.42|22498.42|22498.42|22495.52|22495.52|0
1620132850000|2021-05-04 12:54:10|22498.46|22498.46|22499.28|22499.28|22499.39|22499.39|22498.46|22498.46|0
1620132860000|2021-05-04 12:54:20|22499.15|22499.15|22499.04|22499.04|22499.23|22499.23|22498.81|22498.81|0
1620132870000|2021-05-04 12:54:30|22499.12|22499.12|22499.22|22499.22|22499.22|22499.22|22498.8|22498.8|0
1620132880000|2021-05-04 12:54:40|22499.07|22499.07|22499.55|22499.55|22499.55|22499.55|22498.91|22498.91|0
1620132890000|2021-05-04 12:54:50|22499.45|22499.45|22498.99|22498.99|22499.45|22499.45|22498.89|22498.89|0
1620132900000|2021-05-04 12:55:00|22498.87|22498.87|22500.13|22500.13|22500.13|22500.13|22498.87|22498.87|0
1620132910000|2021-05-04 12:55:10|22500.05|22500.05|22499.73|22499.73|22500.05|22500.05|22499.61|22499.61|0
1620132920000|2021-05-04 12:55:20|22499.83|22499.83|22500.23|22500.23|22500.23|22500.23|22499.83|22499.83|0
1620132930000|2021-05-04 12:55:30|22500.18|22500.18|22501.14|22501.14|22501.14|22501.14|22499.77|22499.77|0
1620132940000|2021-05-04 12:55:40|22501.19|22501.19|22502.92|22502.92|22502.92|22502.92|22501.19|22501.19|0
1620132950000|2021-05-04 12:55:50|22502.83|22502.83|22502.91|22502.91|22503.08|22503.08|22502.83|22502.83|0
1620132960000|2021-05-04 12:56:00|22502.96|22502.96|22503.47|22503.47|22503.51|22503.51|22502.92|22502.92|0
1620132970000|2021-05-04 12:56:10|22503.38|22503.38|22503.48|22503.48|22503.57|22503.57|22503.28|22503.28|0
1620132980000|2021-05-04 12:56:20|22503.6|22503.6|22503.74|22503.74|22503.8|22503.8|22503.54|22503.54|0
1620132990000|2021-05-04 12:56:30|22503.78|22503.78|22503.89|22503.89|22503.93|22503.93|22503.78|22503.78|0
1620133000000|2021-05-04 12:56:40|22504.03|22504.03|22504.73|22504.73|22504.81|22504.81|22504.03|22504.03|0
1620133010000|2021-05-04 12:56:50|22504.64|22504.64|22504.27|22504.27|22504.67|22504.67|22504.27|22504.27|0
1620133020000|2021-05-04 12:57:00|22504.21|22504.21|22504.52|22504.52|22504.52|22504.52|22504.21|22504.21|0
1620133030000|2021-05-04 12:57:10|22504.58|22504.58|22504.73|22504.73|22504.79|22504.79|22504.54|22504.54|0
1620133040000|2021-05-04 12:57:20|22504.88|22504.88|22505.77|22505.77|22505.78|22505.78|22504.88|22504.88|0
1620133050000|2021-05-04 12:57:30|22505.82|22505.82|22505.08|22505.08|22505.82|22505.82|22505.08|22505.08|0
1620133060000|2021-05-04 12:57:40|22505.18|22505.18|22505.75|22505.75|22505.8|22505.8|22505.18|22505.18|0
1620133070000|2021-05-04 12:57:50|22505.84|22505.84|22505.64|22505.64|22505.9|22505.9|22505.54|22505.54|0
1620133080000|2021-05-04 12:58:00|22505.61|22505.61|22505.4|22505.4|22506.02|22506.02|22505.4|22505.4|0
1620133090000|2021-05-04 12:58:10|22505.48|22505.48|22505.6|22505.6|22505.74|22505.74|22505.27|22505.27|0
1620133100000|2021-05-04 12:58:20|22505.67|22505.67|22504.98|22504.98|22505.67|22505.67|22504.85|22504.85|0
1620133110000|2021-05-04 12:58:30|22505.04|22505.04|22505.52|22505.52|22505.52|22505.52|22505.04|22505.04|0
1620133120000|2021-05-04 12:58:40|22505.57|22505.57|22506.05|22506.05|22506.21|22506.21|22505.49|22505.49|0
1620133130000|2021-05-04 12:58:50|22505.97|22505.97|22505.76|22505.76|22506.18|22506.18|22505.63|22505.63|0
1620133140000|2021-05-04 12:59:00|22505.74|22505.74|22506.4|22506.4|22506.4|22506.4|22505.49|22505.49|0
1620133150000|2021-05-04 12:59:10|22506.43|22506.43|22506.66|22506.66|22506.66|22506.66|22506.26|22506.26|0
1620133160000|2021-05-04 12:59:20|22506.63|22506.63|22506.33|22506.33|22506.76|22506.76|22506.24|22506.24|0
1620133170000|2021-05-04 12:59:30|22506.14|22506.14|22505.67|22505.67|22506.26|22506.26|22505.55|22505.55|0
1620133180000|2021-05-04 12:59:40|22505.74|22505.74|22505.45|22505.45|22505.74|22505.74|22505.42|22505.42|0
1620133190000|2021-05-04 12:59:50|22505.52|22505.52|22505.69|22505.69|22505.9|22505.9|22505.51|22505.51|0
1620133200000|2021-05-04 13:00:00|22505.59|22505.59|22505.16|22505.16|22505.59|22505.59|22505.11|22505.11|0
1620133210000|2021-05-04 13:00:10|22505.29|22505.29|22505.32|22505.32|22505.58|22505.58|22505.22|22505.22|0
1620133220000|2021-05-04 13:00:20|22505.25|22505.25|22504.02|22504.02|22505.25|22505.25|22503.95|22503.95|0
1620133230000|2021-05-04 13:00:30|22504.08|22504.08|22504.63|22504.63|22504.66|22504.66|22503.74|22503.74|0
1620133240000|2021-05-04 13:00:40|22504.6|22504.6|22504.36|22504.36|22504.6|22504.6|22503.9|22503.9|0
1620133250000|2021-05-04 13:00:50|22504.43|22504.43|22504.91|22504.91|22504.94|22504.94|22504.4|22504.4|0
1620133260000|2021-05-04 13:01:00|22504.98|22504.98|22504.67|22504.67|22505.22|22505.22|22504.67|22504.67|0
1620133270000|2021-05-04 13:01:10|22504.49|22504.49|22504.3|22504.3|22504.81|22504.81|22504.3|22504.3|0
1620133280000|2021-05-04 13:01:20|22504.34|22504.34|22504.28|22504.28|22504.53|22504.53|22504.14|22504.14|0
1620133290000|2021-05-04 13:01:30|22504.35|22504.35|22504.42|22504.42|22504.68|22504.68|22504.2|22504.2|0
1620133300000|2021-05-04 13:01:40|22503.98|22503.98|22504.66|22504.66|22505.03|22505.03|22503.92|22503.92|0
1620133310000|2021-05-04 13:01:50|22504.42|22504.42|22503.64|22503.64|22504.42|22504.42|22503.64|22503.64|0
1620133320000|2021-05-04 13:02:00|22503.84|22503.84|22504.55|22504.55|22504.57|22504.57|22503.84|22503.84|0
1620133330000|2021-05-04 13:02:10|22504.72|22504.72|22505.44|22505.44|22505.44|22505.44|22504.72|22504.72|0
1620133340000|2021-05-04 13:02:20|22505.36|22505.36|22506.07|22506.07|22506.12|22506.12|22504.98|22504.98|0
1620133350000|2021-05-04 13:02:30|22506.15|22506.15|22506.53|22506.53|22506.74|22506.74|22506.15|22506.15|0
1620133360000|2021-05-04 13:02:40|22506.46|22506.46|22506.22|22506.22|22506.46|22506.46|22506.15|22506.15|0
1620133370000|2021-05-04 13:02:50|22506.25|22506.25|22505.94|22505.94|22506.31|22506.31|22505.86|22505.86|0
1620133380000|2021-05-04 13:03:00|22505.99|22505.99|22505.47|22505.47|22506.12|22506.12|22505.47|22505.47|0
1620133390000|2021-05-04 13:03:10|22505.53|22505.53|22505.6|22505.6|22505.6|22505.6|22505.21|22505.21|0
1620133400000|2021-05-04 13:03:20|22505.7|22505.7|22505.6|22505.6|22505.76|22505.76|22505.52|22505.52|0
1620133410000|2021-05-04 13:03:30|22505.54|22505.54|22505.19|22505.19|22505.71|22505.71|22505.19|22505.19|0
1620133420000|2021-05-04 13:03:40|22505.13|22505.13|22505.09|22505.09|22505.15|22505.15|22505.02|22505.02|0
1620133430000|2021-05-04 13:03:50|22505.06|22505.06|22505.03|22505.03|22505.21|22505.21|22504.9|22504.9|0
1620133440000|2021-05-04 13:04:00|22504.99|22504.99|22505.59|22505.59|22505.67|22505.67|22504.91|22504.91|0
1620133450000|2021-05-04 13:04:10|22505.55|22505.55|22505.67|22505.67|22505.67|22505.67|22505.23|22505.23|0
1620133460000|2021-05-04 13:04:20|22505.7|22505.7|22505.41|22505.41|22505.7|22505.7|22505.39|22505.39|0
1620133470000|2021-05-04 13:04:30|22505.46|22505.46|22505.24|22505.24|22505.66|22505.66|22505.15|22505.15|0
1620133480000|2021-05-04 13:04:40|22505.21|22505.21|22504.86|22504.86|22505.47|22505.47|22504.81|22504.81|0
1620133490000|2021-05-04 13:04:50|22504.8|22504.8|22504.25|22504.25|22504.8|22504.8|22504.13|22504.13|0
1620133500000|2021-05-04 13:05:00|22504.12|22504.12|22503.31|22503.31|22504.12|22504.12|22503.31|22503.31|0
1620133510000|2021-05-04 13:05:10|22503.43|22503.43|22507.5|22507.5|22508.21|22508.21|22503.4|22503.4|0
1620133520000|2021-05-04 13:05:20|22507.73|22507.73|22508.06|22508.06|22508.11|22508.11|22507.73|22507.73|0
1620133530000|2021-05-04 13:05:30|22507.99|22507.99|22508.26|22508.26|22508.27|22508.27|22507.8|22507.8|0
1620133540000|2021-05-04 13:05:40|22508.35|22508.35|22510.13|22510.13|22510.39|22510.39|22508.31|22508.31|0
1620133550000|2021-05-04 13:05:50|22510.27|22510.27|22510.25|22510.25|22510.4|22510.4|22510.01|22510.01|0
1620133560000|2021-05-04 13:06:00|22510.31|22510.31|22510.13|22510.13|22510.43|22510.43|22509.27|22509.27|0
1620133570000|2021-05-04 13:06:10|22510.33|22510.33|22511.25|22511.25|22511.25|22511.25|22510.33|22510.33|0
1620133580000|2021-05-04 13:06:20|22511.18|22511.18|22511.44|22511.44|22511.44|22511.44|22511.18|22511.18|0
1620133590000|2021-05-04 13:06:30|22511.53|22511.53|22511.9|22511.9|22511.9|22511.9|22511.48|22511.48|0
1620133600000|2021-05-04 13:06:40|22512.07|22512.07|22512.77|22512.77|22512.77|22512.77|22511.97|22511.97|0
1620133610000|2021-05-04 13:06:50|22512.93|22512.93|22511.71|22511.71|22512.93|22512.93|22511.71|22511.71|0
1620133620000|2021-05-04 13:07:00|22511.65|22511.65|22509.54|22509.54|22511.68|22511.68|22509.35|22509.35|0
1620133630000|2021-05-04 13:07:10|22509.36|22509.36|22507.84|22507.84|22509.36|22509.36|22507.84|22507.84|0
1620133640000|2021-05-04 13:07:20|22507.81|22507.81|22510.14|22510.14|22510.14|22510.14|22507.64|22507.64|0
1620133650000|2021-05-04 13:07:30|22510.06|22510.06|22509.74|22509.74|22510.06|22510.06|22509.31|22509.31|0
1620133660000|2021-05-04 13:07:40|22509.67|22509.67|22509.46|22509.46|22509.75|22509.75|22509.4|22509.4|0
1620133670000|2021-05-04 13:07:50|22509.38|22509.38|22508.62|22508.62|22509.43|22509.43|22508.62|22508.62|0
1620133680000|2021-05-04 13:08:00|22508.48|22508.48|22505.6|22505.6|22508.48|22508.48|22505.6|22505.6|0
1620133690000|2021-05-04 13:08:10|22505.87|22505.87|22506.25|22506.25|22506.36|22506.36|22505.56|22505.56|0
1620133700000|2021-05-04 13:08:20|22506.39|22506.39|22505.46|22505.46|22506.39|22506.39|22505.36|22505.36|0
1620133710000|2021-05-04 13:08:30|22505.44|22505.44|22506.21|22506.21|22506.4|22506.4|22505.44|22505.44|0
1620133720000|2021-05-04 13:08:40|22506.24|22506.24|22506.29|22506.29|22506.5|22506.5|22506.13|22506.13|0
1620133730000|2021-05-04 13:08:50|22506.36|22506.36|22507.09|22507.09|22507.28|22507.28|22506.36|22506.36|0
1620133740000|2021-05-04 13:09:00|22507.05|22507.05|22507.63|22507.63|22507.76|22507.76|22506.88|22506.88|0
1620133750000|2021-05-04 13:09:10|22507.83|22507.83|22507.1|22507.1|22508.01|22508.01|22507.1|22507.1|0
1620133760000|2021-05-04 13:09:20|22507.04|22507.04|22506.13|22506.13|22507.14|22507.14|22506.13|22506.13|0
1620133770000|2021-05-04 13:09:30|22506.2|22506.2|22506.29|22506.29|22506.29|22506.29|22506.08|22506.08|0
1620133780000|2021-05-04 13:09:40|22506.17|22506.17|22506.44|22506.44|22506.52|22506.52|22506.11|22506.11|0
1620133790000|2021-05-04 13:09:50|22506.33|22506.33|22506.9|22506.9|22506.9|22506.9|22506.23|22506.23|0
1620133800000|2021-05-04 13:10:00|22506.93|22506.93|22506.9|22506.9|22507.18|22507.18|22506.9|22506.9|0
1620133810000|2021-05-04 13:10:10|22507.09|22507.09|22506.94|22506.94|22507.16|22507.16|22506.77|22506.77|0
1620133820000|2021-05-04 13:10:20|22506.88|22506.88|22506.82|22506.82|22507.07|22507.07|22506.76|22506.76|0
1620133830000|2021-05-04 13:10:30|22506.76|22506.76|22506.76|22506.76|22507.02|22507.02|22506.76|22506.76|0
1620133840000|2021-05-04 13:10:40|22506.75|22506.75|22508.33|22508.33|22508.33|22508.33|22506.61|22506.61|0
1620133850000|2021-05-04 13:10:50|22508.36|22508.36|22508.82|22508.82|22508.82|22508.82|22508.36|22508.36|0
1620133860000|2021-05-04 13:11:00|22508.9|22508.9|22509.56|22509.56|22509.7|22509.7|22508.9|22508.9|0
1620133870000|2021-05-04 13:11:10|22509.62|22509.62|22509.5|22509.5|22509.75|22509.75|22509.27|22509.27|0
1620133880000|2021-05-04 13:11:20|22509.32|22509.32|22509.63|22509.63|22509.68|22509.68|22509.26|22509.26|0
1620133890000|2021-05-04 13:11:30|22509.65|22509.65|22510.52|22510.52|22510.52|22510.52|22509.65|22509.65|0
1620133900000|2021-05-04 13:11:40|22510.64|22510.64|22511.26|22511.26|22511.26|22511.26|22510.61|22510.61|0
1620133910000|2021-05-04 13:11:50|22511.29|22511.29|22511.32|22511.32|22511.44|22511.44|22511.23|22511.23|0
1620133920000|2021-05-04 13:12:00|22511.24|22511.24|22510.87|22510.87|22511.37|22511.37|22510.84|22510.84|0
1620133930000|2021-05-04 13:12:10|22510.84|22510.84|22511.17|22511.17|22511.17|22511.17|22510.7|22510.7|0
1620133940000|2021-05-04 13:12:20|22511.21|22511.21|22511.36|22511.36|22511.63|22511.63|22510.5|22510.5|0
1620133950000|2021-05-04 13:12:30|22511.24|22511.24|22510.83|22510.83|22511.32|22511.32|22510.83|22510.83|0
1620133960000|2021-05-04 13:12:40|22510.97|22510.97|22510.76|22510.76|22511.05|22511.05|22510.62|22510.62|0
1620133970000|2021-05-04 13:12:50|22510.82|22510.82|22511.04|22511.04|22511.23|22511.23|22510.75|22510.75|0
1620133980000|2021-05-04 13:13:00|22511|22511|22511|22511|22511.28|22511.28|22511|22511|0
1620133990000|2021-05-04 13:13:10|22510.86|22510.86|22510.67|22510.67|22510.93|22510.93|22510.67|22510.67|0
1620134000000|2021-05-04 13:13:20|22510.61|22510.61|22511.13|22511.13|22511.13|22511.13|22510.48|22510.48|0
1620134010000|2021-05-04 13:13:30|22511.16|22511.16|22511.32|22511.32|22511.32|22511.32|22510.9|22510.9|0
1620134020000|2021-05-04 13:13:40|22511.43|22511.43|22512.89|22512.89|22512.89|22512.89|22511.43|22511.43|0
1620134030000|2021-05-04 13:13:50|22512.75|22512.75|22513.09|22513.09|22513.09|22513.09|22512.67|22512.67|0
1620134040000|2021-05-04 13:14:00|22513.13|22513.13|22514.05|22514.05|22514.05|22514.05|22512.59|22512.59|0
1620134050000|2021-05-04 13:14:10|22514.1|22514.1|22514.59|22514.59|22514.82|22514.82|22514.1|22514.1|0
1620134060000|2021-05-04 13:14:20|22514.46|22514.46|22515.18|22515.18|22515.18|22515.18|22514.46|22514.46|0
1620134070000|2021-05-04 13:14:30|22515.08|22515.08|22516.32|22516.32|22516.38|22516.38|22515.02|22515.02|0
1620134080000|2021-05-04 13:14:40|22516.53|22516.53|22519.46|22519.46|22519.46|22519.46|22516.53|22516.53|0
1620134090000|2021-05-04 13:14:50|22519.54|22519.54|22519.52|22519.52|22519.77|22519.77|22519.51|22519.51|0
1620134100000|2021-05-04 13:15:00|22519.47|22519.47|22520.23|22520.23|22520.23|22520.23|22519.47|22519.47|0
1620134110000|2021-05-04 13:15:10|22520.28|22520.28|22519.91|22519.91|22520.62|22520.62|22519.91|22519.91|0
1620134120000|2021-05-04 13:15:20|22519.86|22519.86|22519.19|22519.19|22520.18|22520.18|22519.19|22519.19|0
1620134130000|2021-05-04 13:15:30|22519.13|22519.13|22517.98|22517.98|22519.13|22519.13|22517.98|22517.98|0
1620134140000|2021-05-04 13:15:40|22517.94|22517.94|22518.92|22518.92|22518.96|22518.96|22517.68|22517.68|0
1620134150000|2021-05-04 13:15:50|22518.86|22518.86|22518.35|22518.35|22518.98|22518.98|22518.3|22518.3|0
1620134160000|2021-05-04 13:16:00|22518.28|22518.28|22517.15|22517.15|22518.28|22518.28|22517.15|22517.15|0
1620134170000|2021-05-04 13:16:10|22517.04|22517.04|22517.3|22517.3|22517.43|22517.43|22517.04|22517.04|0
1620134180000|2021-05-04 13:16:20|22517.33|22517.33|22516.62|22516.62|22517.33|22517.33|22516.62|22516.62|0
1620134190000|2021-05-04 13:16:30|22516.69|22516.69|22517.75|22517.75|22517.86|22517.86|22516.69|22516.69|0
1620134200000|2021-05-04 13:16:40|22517.65|22517.65|22517.82|22517.82|22517.85|22517.85|22517.63|22517.63|0
1620134210000|2021-05-04 13:16:50|22517.89|22517.89|22518.26|22518.26|22518.26|22518.26|22517.8|22517.8|0
1620134220000|2021-05-04 13:17:00|22518.31|22518.31|22519.46|22519.46|22519.46|22519.46|22518.31|22518.31|0
1620134230000|2021-05-04 13:17:10|22519.4|22519.4|22519.98|22519.98|22519.98|22519.98|22519.38|22519.38|0
1620134240000|2021-05-04 13:17:20|22519.95|22519.95|22521.62|22521.62|22521.62|22521.62|22519.95|22519.95|0
1620134250000|2021-05-04 13:17:30|22521.86|22521.86|22522.03|22522.03|22522.03|22522.03|22521.85|22521.85|0
1620134260000|2021-05-04 13:17:40|22522.13|22522.13|22522.04|22522.04|22522.15|22522.15|22521.98|22521.98|0
1620134270000|2021-05-04 13:17:50|22521.95|22521.95|22523.1|22523.1|22523.1|22523.1|22521.95|22521.95|0
1620134280000|2021-05-04 13:18:00|22522.76|22522.76|22522.45|22522.45|22522.86|22522.86|22522.45|22522.45|0
1620134290000|2021-05-04 13:18:10|22522.56|22522.56|22522.9|22522.9|22522.9|22522.9|22522.24|22522.24|0
1620134300000|2021-05-04 13:18:20|22522.78|22522.78|22523.38|22523.38|22523.38|22523.38|22522.7|22522.7|0
1620134310000|2021-05-04 13:18:30|22523.46|22523.46|22523.45|22523.45|22523.53|22523.53|22523.26|22523.26|0
1620134320000|2021-05-04 13:18:40|22523.49|22523.49|22524.58|22524.58|22524.58|22524.58|22523.49|22523.49|0
1620134330000|2021-05-04 13:18:50|22524.47|22524.47|22524.71|22524.71|22524.71|22524.71|22524.44|22524.44|0
1620134340000|2021-05-04 13:19:00|22524.76|22524.76|22526.99|22526.99|22527.09|22527.09|22524.72|22524.72|0
1620134350000|2021-05-04 13:19:10|22527.03|22527.03|22531.24|22531.24|22531.33|22531.33|22526.82|22526.82|0
1620134360000|2021-05-04 13:19:20|22531.12|22531.12|22531.66|22531.66|22531.66|22531.66|22531.03|22531.03|0
1620134370000|2021-05-04 13:19:30|22531.63|22531.63|22531.03|22531.03|22531.63|22531.63|22531.03|22531.03|0
1620134380000|2021-05-04 13:19:40|22531.16|22531.16|22530.22|22530.22|22531.16|22531.16|22530.22|22530.22|0
1620134390000|2021-05-04 13:19:50|22530.17|22530.17|22529.3|22529.3|22530.24|22530.24|22529.3|22529.3|0
1620134400000|2021-05-04 13:20:00|22529.2|22529.2|22529.11|22529.11|22529.27|22529.27|22528.92|22528.92|0
1620134410000|2021-05-04 13:20:10|22529.09|22529.09|22528.71|22528.71|22529.09|22529.09|22528.71|22528.71|0
1620134420000|2021-05-04 13:20:20|22528.78|22528.78|22529.06|22529.06|22529.27|22529.27|22528.69|22528.69|0
1620134430000|2021-05-04 13:20:30|22529.15|22529.15|22529.34|22529.34|22529.34|22529.34|22528.63|22528.63|0
1620134440000|2021-05-04 13:20:40|22529.41|22529.41|22530.65|22530.65|22530.65|22530.65|22529.17|22529.17|0
1620134450000|2021-05-04 13:20:50|22530.71|22530.71|22531.54|22531.54|22531.56|22531.56|22530.71|22530.71|0
1620134460000|2021-05-04 13:21:00|22531.59|22531.59|22532.06|22532.06|22532.33|22532.33|22531.59|22531.59|0
1620134470000|2021-05-04 13:21:10|22532.12|22532.12|22531.47|22531.47|22532.12|22532.12|22531.4|22531.4|0
1620134480000|2021-05-04 13:21:20|22531.55|22531.55|22531.28|22531.28|22531.86|22531.86|22531.2|22531.2|0
1620134490000|2021-05-04 13:21:30|22531.24|22531.24|22530.1|22530.1|22531.24|22531.24|22530.1|22530.1|0
1620134500000|2021-05-04 13:21:40|22530.02|22530.02|22529.61|22529.61|22530.02|22530.02|22529.13|22529.13|0
1620134510000|2021-05-04 13:21:50|22529.69|22529.69|22529.57|22529.57|22529.94|22529.94|22529.54|22529.54|0
1620134520000|2021-05-04 13:22:00|22529.51|22529.51|22529.08|22529.08|22529.61|22529.61|22529.08|22529.08|0
1620134530000|2021-05-04 13:22:10|22529.15|22529.15|22529.05|22529.05|22529.2|22529.2|22528.9|22528.9|0
1620134540000|2021-05-04 13:22:20|22529.11|22529.11|22528.87|22528.87|22529.42|22529.42|22528.87|22528.87|0
1620134550000|2021-05-04 13:22:30|22528.62|22528.62|22527.43|22527.43|22528.62|22528.62|22527.43|22527.43|0
1620134560000|2021-05-04 13:22:40|22527.55|22527.55|22526.26|22526.26|22527.8|22527.8|22526.26|22526.26|0
1620134570000|2021-05-04 13:22:50|22526.22|22526.22|22526.3|22526.3|22526.55|22526.55|22526.22|22526.22|0
1620134580000|2021-05-04 13:23:00|22526.35|22526.35|22525.88|22525.88|22526.35|22526.35|22525.73|22525.73|0
1620134590000|2021-05-04 13:23:10|22525.77|22525.77|22524.89|22524.89|22525.77|22525.77|22524.81|22524.81|0
1620134600000|2021-05-04 13:23:20|22524.83|22524.83|22524.09|22524.09|22524.83|22524.83|22524.09|22524.09|0
1620134610000|2021-05-04 13:23:30|22523.92|22523.92|22524.1|22524.1|22524.1|22524.1|22523.92|22523.92|0
1620134620000|2021-05-04 13:23:40|22524.04|22524.04|22523.88|22523.88|22524.42|22524.42|22523.85|22523.85|0
1620134630000|2021-05-04 13:23:50|22523.81|22523.81|22523.94|22523.94|22523.97|22523.97|22523.66|22523.66|0
1620134640000|2021-05-04 13:24:00|22523.73|22523.73|22524.24|22524.24|22524.29|22524.29|22523.48|22523.48|0
1620134650000|2021-05-04 13:24:10|22524.18|22524.18|22524.31|22524.31|22524.37|22524.37|22523.88|22523.88|0
1620134660000|2021-05-04 13:24:20|22524.27|22524.27|22524.21|22524.21|22524.35|22524.35|22524.04|22524.04|0
1620134670000|2021-05-04 13:24:30|22524.06|22524.06|22523.77|22523.77|22524.06|22524.06|22523.72|22523.72|0
1620134680000|2021-05-04 13:24:40|22523.67|22523.67|22523.41|22523.41|22523.67|22523.67|22522.88|22522.88|0
1620134690000|2021-05-04 13:24:50|22523.42|22523.42|22524.13|22524.13|22524.13|22524.13|22523.42|22523.42|0
1620134700000|2021-05-04 13:25:00|22524.05|22524.05|22523.66|22523.66|22524.3|22524.3|22523.65|22523.65|0
1620134710000|2021-05-04 13:25:10|22523.73|22523.73|22523.75|22523.75|22523.75|22523.75|22523.54|22523.54|0
1620134720000|2021-05-04 13:25:20|22523.74|22523.74|22523.92|22523.92|22523.92|22523.92|22523.45|22523.45|0
1620134730000|2021-05-04 13:25:30|22523.98|22523.98|22524.98|22524.98|22524.98|22524.98|22523.87|22523.87|0
1620134740000|2021-05-04 13:25:40|22525.03|22525.03|22527.29|22527.29|22527.36|22527.36|22525.03|22525.03|0
1620134750000|2021-05-04 13:25:50|22527.38|22527.38|22527.66|22527.66|22527.77|22527.77|22527.38|22527.38|0
1620134760000|2021-05-04 13:26:00|22527.78|22527.78|22529.06|22529.06|22529.06|22529.06|22527.78|22527.78|0
1620134770000|2021-05-04 13:26:10|22528.97|22528.97|22529.37|22529.37|22529.37|22529.37|22528.94|22528.94|0
1620134780000|2021-05-04 13:26:20|22529.25|22529.25|22529|22529|22529.25|22529.25|22528.52|22528.52|0
1620134790000|2021-05-04 13:26:30|22528.97|22528.97|22528.61|22528.61|22529.46|22529.46|22528.57|22528.57|0
1620134800000|2021-05-04 13:26:40|22528.65|22528.65|22528.77|22528.77|22528.99|22528.99|22528.65|22528.65|0
1620134810000|2021-05-04 13:26:50|22528.71|22528.71|22529.86|22529.86|22529.86|22529.86|22528.71|22528.71|0
1620134820000|2021-05-04 13:27:00|22529.81|22529.81|22531.84|22531.84|22531.84|22531.84|22529.81|22529.81|0
1620134830000|2021-05-04 13:27:10|22531.79|22531.79|22532.42|22532.42|22532.47|22532.47|22531.79|22531.79|0
1620134840000|2021-05-04 13:27:20|22532.19|22532.19|22532.79|22532.79|22532.79|22532.79|22531.78|22531.78|0
1620134850000|2021-05-04 13:27:30|22532.73|22532.73|22532.83|22532.83|22532.95|22532.95|22532.73|22532.73|0
1620134860000|2021-05-04 13:27:40|22532.8|22532.8|22532.71|22532.71|22532.8|22532.8|22532.65|22532.65|0
1620134870000|2021-05-04 13:27:50|22532.8|22532.8|22534.23|22534.23|22534.35|22534.35|22532.8|22532.8|0
1620134880000|2021-05-04 13:28:00|22534.22|22534.22|22536.34|22536.34|22536.34|22536.34|22534.22|22534.22|0
1620134890000|2021-05-04 13:28:10|22536.49|22536.49|22537.65|22537.65|22537.65|22537.65|22536.49|22536.49|0
1620134900000|2021-05-04 13:28:20|22537.63|22537.63|22537.91|22537.91|22538|22538|22537.56|22537.56|0
1620134910000|2021-05-04 13:28:30|22537.87|22537.87|22538.77|22538.77|22538.77|22538.77|22537.68|22537.68|0
1620134920000|2021-05-04 13:28:40|22538.85|22538.85|22540.21|22540.21|22540.34|22540.34|22538.85|22538.85|0
1620134930000|2021-05-04 13:28:50|22540.17|22540.17|22540.68|22540.68|22540.78|22540.78|22540.15|22540.15|0
1620134940000|2021-05-04 13:29:00|22540.74|22540.74|22542.3|22542.3|22542.32|22542.32|22540.45|22540.45|0
1620134950000|2021-05-04 13:29:10|22542.14|22542.14|22542.21|22542.21|22542.3|22542.3|22541.74|22541.74|0
1620134960000|2021-05-04 13:29:20|22542.29|22542.29|22542.46|22542.46|22542.74|22542.74|22542.18|22542.18|0
1620134970000|2021-05-04 13:29:30|22542.47|22542.47|22542.99|22542.99|22543.09|22543.09|22542.47|22542.47|0
1620134980000|2021-05-04 13:29:40|22543.07|22543.07|22543.84|22543.84|22543.84|22543.84|22543.03|22543.03|0
1620134990000|2021-05-04 13:29:50|22543.9|22543.9|22546.39|22546.39|22546.39|22546.39|22543.9|22543.9|0
1620135000000|2021-05-04 13:30:00|22546.64|22546.64|22551.07|22551.07|22551.28|22551.28|22546.64|22546.64|0
1620135010000|2021-05-04 13:30:10|22551.35|22551.35|22552.12|22552.12|22552.12|22552.12|22551.29|22551.29|0
1620135020000|2021-05-04 13:30:20|22552.06|22552.06|22553.39|22553.39|22553.48|22553.48|22552.06|22552.06|0
1620135030000|2021-05-04 13:30:30|22553.49|22553.49|22555.51|22555.51|22555.51|22555.51|22553.49|22553.49|0
1620135040000|2021-05-04 13:30:40|22555.73|22555.73|22564.03|22564.03|22564.03|22564.03|22555.73|22555.73|0
1620135050000|2021-05-04 13:30:50|22564.32|22564.32|22564.22|22564.22|22566.3|22566.3|22564.22|22564.22|0
1620135060000|2021-05-04 13:31:00|22564.29|22564.29|22566.85|22566.85|22566.85|22566.85|22564.26|22564.26|0
1620135070000|2021-05-04 13:31:10|22567.1|22567.1|22568.95|22568.95|22568.95|22568.95|22567.1|22567.1|0
1620135080000|2021-05-04 13:31:20|22569.47|22569.47|22571.59|22571.59|22572.07|22572.07|22569.47|22569.47|0
1620135090000|2021-05-04 13:31:30|22571.55|22571.55|22573.46|22573.46|22573.46|22573.46|22571.06|22571.06|0
1620135100000|2021-05-04 13:31:40|22573.63|22573.63|22574.43|22574.43|22574.43|22574.43|22573.47|22573.47|0
1620135110000|2021-05-04 13:31:50|22574.48|22574.48|22574.71|22574.71|22575.15|22575.15|22574.48|22574.48|0
1620135120000|2021-05-04 13:32:00|22574.64|22574.64|22576.26|22576.26|22576.31|22576.31|22574.64|22574.64|0
1620135130000|2021-05-04 13:32:10|22576.21|22576.21|22576.55|22576.55|22576.55|22576.55|22576.06|22576.06|0
1620135140000|2021-05-04 13:32:20|22576.65|22576.65|22576.29|22576.29|22576.98|22576.98|22576.22|22576.22|0
1620135150000|2021-05-04 13:32:30|22576.33|22576.33|22577.05|22577.05|22577.05|22577.05|22575.41|22575.41|0
1620135160000|2021-05-04 13:32:40|22577.37|22577.37|22578.9|22578.9|22578.95|22578.95|22577.37|22577.37|0
1620135170000|2021-05-04 13:32:50|22578.96|22578.96|22576.96|22576.96|22578.96|22578.96|22576.96|22576.96|0
1620135180000|2021-05-04 13:33:00|22576.76|22576.76|22575.4|22575.4|22576.81|22576.81|22575.4|22575.4|0
1620135190000|2021-05-04 13:33:10|22575.47|22575.47|22573.94|22573.94|22575.57|22575.57|22573.72|22573.72|0
1620135200000|2021-05-04 13:33:20|22573.8|22573.8|22574.62|22574.62|22574.62|22574.62|22573.74|22573.74|0
1620135210000|2021-05-04 13:33:30|22574.66|22574.66|22571.62|22571.62|22574.81|22574.81|22571.62|22571.62|0
1620135220000|2021-05-04 13:33:40|22571.63|22571.63|22570.31|22570.31|22571.65|22571.65|22570.12|22570.12|0
1620135230000|2021-05-04 13:33:50|22570.2|22570.2|22567.84|22567.84|22570.2|22570.2|22567.84|22567.84|0
1620135240000|2021-05-04 13:34:00|22567.8|22567.8|22567.64|22567.64|22568.62|22568.62|22567.64|22567.64|0
1620135250000|2021-05-04 13:34:10|22567.68|22567.68|22568.11|22568.11|22568.62|22568.62|22567.57|22567.57|0
1620135260000|2021-05-04 13:34:20|22568.3|22568.3|22568.1|22568.1|22568.68|22568.68|22568.1|22568.1|0
1620135270000|2021-05-04 13:34:30|22568.03|22568.03|22567.84|22567.84|22568.14|22568.14|22567.26|22567.26|0
1620135280000|2021-05-04 13:34:40|22567.95|22567.95|22571.14|22571.14|22571.14|22571.14|22567.89|22567.89|0
1620135290000|2021-05-04 13:34:50|22571.21|22571.21|22571.56|22571.56|22571.64|22571.64|22571.1|22571.1|0
1620135300000|2021-05-04 13:35:00|22571.3|22571.3|22572.51|22572.51|22572.51|22572.51|22571.01|22571.01|0
1620135310000|2021-05-04 13:35:10|22572.57|22572.57|22573.08|22573.08|22573.12|22573.12|22572.13|22572.13|0
1620135320000|2021-05-04 13:35:20|22573.11|22573.11|22574.29|22574.29|22574.29|22574.29|22573.11|22573.11|0
1620135330000|2021-05-04 13:35:30|22574.52|22574.52|22574.91|22574.91|22575.06|22575.06|22574.51|22574.51|0
1620135340000|2021-05-04 13:35:40|22574.63|22574.63|22575.98|22575.98|22575.99|22575.99|22574.29|22574.29|0
1620135350000|2021-05-04 13:35:50|22576.09|22576.09|22576.05|22576.05|22576.57|22576.57|22575.62|22575.62|0
1620135360000|2021-05-04 13:36:00|22576.17|22576.17|22574.53|22574.53|22576.3|22576.3|22574.53|22574.53|0
1620135370000|2021-05-04 13:36:10|22574.49|22574.49|22572.29|22572.29|22574.49|22574.49|22572.29|22572.29|0
1620135380000|2021-05-04 13:36:20|22571.16|22571.16|22570.9|22570.9|22571.16|22571.16|22570.6|22570.6|0
1620135390000|2021-05-04 13:36:30|22570.78|22570.78|22570.51|22570.51|22571|22571|22570.51|22570.51|0
1620135400000|2021-05-04 13:36:40|22570.47|22570.47|22567.72|22567.72|22570.47|22570.47|22567.49|22567.49|0
1620135410000|2021-05-04 13:36:50|22567.75|22567.75|22567.73|22567.73|22567.93|22567.93|22567.47|22567.47|0
1620135420000|2021-05-04 13:37:00|22567.63|22567.63|22566.92|22566.92|22567.63|22567.63|22566.81|22566.81|0
1620135430000|2021-05-04 13:37:10|22566.83|22566.83|22566.31|22566.31|22566.83|22566.83|22566.24|22566.24|0
1620135440000|2021-05-04 13:37:20|22566.19|22566.19|22566.14|22566.14|22566.39|22566.39|22565.89|22565.89|0
1620135450000|2021-05-04 13:37:30|22566.21|22566.21|22565.98|22565.98|22566.21|22566.21|22565.84|22565.84|0
1620135460000|2021-05-04 13:37:40|22566.03|22566.03|22565.89|22565.89|22566.23|22566.23|22565.71|22565.71|0
1620135470000|2021-05-04 13:37:50|22565.76|22565.76|22565.68|22565.68|22565.76|22565.76|22565.29|22565.29|0
1620135480000|2021-05-04 13:38:00|22565.6|22565.6|22565.35|22565.35|22566.27|22566.27|22565.31|22565.31|0
1620135490000|2021-05-04 13:38:10|22565.42|22565.42|22565.9|22565.9|22565.99|22565.99|22565.38|22565.38|0
1620135500000|2021-05-04 13:38:20|22565.73|22565.73|22566.69|22566.69|22566.69|22566.69|22565.73|22565.73|0
1620135510000|2021-05-04 13:38:30|22566.75|22566.75|22567.35|22567.35|22567.35|22567.35|22566.62|22566.62|0
1620135520000|2021-05-04 13:38:40|22567.3|22567.3|22567.21|22567.21|22567.46|22567.46|22567.21|22567.21|0
1620135530000|2021-05-04 13:38:50|22567.11|22567.11|22567.18|22567.18|22567.29|22567.29|22566.94|22566.94|0
1620135540000|2021-05-04 13:39:00|22567.06|22567.06|22568.81|22568.81|22568.92|22568.92|22566.96|22566.96|0
1620135550000|2021-05-04 13:39:10|22568.76|22568.76|22568.02|22568.02|22568.87|22568.87|22567.91|22567.91|0
1620135560000|2021-05-04 13:39:20|22567.94|22567.94|22567.95|22567.95|22568.07|22568.07|22567.88|22567.88|0
1620135570000|2021-05-04 13:39:30|22567.9|22567.9|22567.57|22567.57|22567.9|22567.9|22567.47|22567.47|0
1620135580000|2021-05-04 13:39:40|22567.41|22567.41|22567.22|22567.22|22567.65|22567.65|22567.2|22567.2|0
1620135590000|2021-05-04 13:39:50|22567.14|22567.14|22567.08|22567.08|22567.33|22567.33|22567.08|22567.08|0
1620135600000|2021-05-04 13:40:00|22566.95|22566.95|22567.64|22567.64|22567.94|22567.94|22566.77|22566.77|0
1620135610000|2021-05-04 13:40:10|22567.57|22567.57|22565.18|22565.18|22567.57|22567.57|22565.03|22565.03|0
1620135620000|2021-05-04 13:40:20|22565.1|22565.1|22565.15|22565.15|22565.23|22565.23|22564.83|22564.83|0
1620135630000|2021-05-04 13:40:30|22565.04|22565.04|22563.9|22563.9|22565.04|22565.04|22563.84|22563.84|0
1620135640000|2021-05-04 13:40:40|22563.84|22563.84|22562.19|22562.19|22563.84|22563.84|22562.19|22562.19|0
1620135650000|2021-05-04 13:40:50|22562.16|22562.16|22560.28|22560.28|22562.17|22562.17|22560.28|22560.28|0
1620135660000|2021-05-04 13:41:00|22560.21|22560.21|22555.77|22555.77|22560.21|22560.21|22555.76|22555.76|0
1620135670000|2021-05-04 13:41:10|22555.85|22555.85|22555.52|22555.52|22555.97|22555.97|22555.22|22555.22|0
1620135680000|2021-05-04 13:41:20|22555.44|22555.44|22554.86|22554.86|22555.56|22555.56|22554.86|22554.86|0
1620135690000|2021-05-04 13:41:30|22554.9|22554.9|22554.06|22554.06|22554.9|22554.9|22554|22554|0
1620135700000|2021-05-04 13:41:40|22554.16|22554.16|22553.72|22553.72|22554.19|22554.19|22553.72|22553.72|0
1620135710000|2021-05-04 13:41:50|22553.67|22553.67|22553.96|22553.96|22553.96|22553.96|22553.51|22553.51|0
1620135720000|2021-05-04 13:42:00|22553.93|22553.93|22553.46|22553.46|22553.93|22553.93|22553.2|22553.2|0
1620135730000|2021-05-04 13:42:10|22553.33|22553.33|22552.57|22552.57|22553.33|22553.33|22552.44|22552.44|0
1620135740000|2021-05-04 13:42:20|22552.4|22552.4|22553.55|22553.55|22553.69|22553.69|22552.17|22552.17|0
1620135750000|2021-05-04 13:42:30|22553.48|22553.48|22552.3|22552.3|22553.96|22553.96|22552.3|22552.3|0
1620135760000|2021-05-04 13:42:40|22552.21|22552.21|22550.1|22550.1|22552.6|22552.6|22549.96|22549.96|0
1620135770000|2021-05-04 13:42:50|22550.01|22550.01|22549.51|22549.51|22550.01|22550.01|22548.84|22548.84|0
1620135780000|2021-05-04 13:43:00|22549.46|22549.46|22548.87|22548.87|22549.52|22549.52|22548.87|22548.87|0
1620135790000|2021-05-04 13:43:10|22548.94|22548.94|22548.73|22548.73|22549.32|22549.32|22548.62|22548.62|0
1620135800000|2021-05-04 13:43:20|22548.77|22548.77|22548.23|22548.23|22548.85|22548.85|22548.23|22548.23|0
1620135810000|2021-05-04 13:43:30|22548.13|22548.13|22548.45|22548.45|22548.45|22548.45|22548.04|22548.04|0
1620135820000|2021-05-04 13:43:40|22548.58|22548.58|22549.46|22549.46|22549.73|22549.73|22548.58|22548.58|0
1620135830000|2021-05-04 13:43:50|22549.57|22549.57|22549.46|22549.46|22549.83|22549.83|22549.46|22549.46|0
1620135840000|2021-05-04 13:44:00|22549.5|22549.5|22549.15|22549.15|22549.58|22549.58|22548.99|22548.99|0
1620135850000|2021-05-04 13:44:10|22549.18|22549.18|22548.16|22548.16|22549.39|22549.39|22548.04|22548.04|0
1620135860000|2021-05-04 13:44:20|22548.1|22548.1|22547.79|22547.79|22548.1|22548.1|22547.57|22547.57|0
1620135870000|2021-05-04 13:44:30|22547.68|22547.68|22548.08|22548.08|22548.11|22548.11|22547.54|22547.54|0
1620135880000|2021-05-04 13:44:40|22547.91|22547.91|22548.69|22548.69|22548.69|22548.69|22547.8|22547.8|0
1620135890000|2021-05-04 13:44:50|22548.74|22548.74|22547.67|22547.67|22548.74|22548.74|22547.52|22547.52|0
1620135900000|2021-05-04 13:45:00|22547.79|22547.79|22545.47|22545.47|22547.92|22547.92|22545.47|22545.47|0
1620135910000|2021-05-04 13:45:10|22545.3|22545.3|22544.65|22544.65|22545.3|22545.3|22544.26|22544.26|0
1620135920000|2021-05-04 13:45:20|22544.69|22544.69|22543.38|22543.38|22544.69|22544.69|22543.21|22543.21|0
1620135930000|2021-05-04 13:45:30|22543.48|22543.48|22542.64|22542.64|22543.48|22543.48|22542.51|22542.51|0
1620135940000|2021-05-04 13:45:40|22542.63|22542.63|22542.85|22542.85|22542.89|22542.89|22542.39|22542.39|0
1620135950000|2021-05-04 13:45:50|22542.89|22542.89|22542.15|22542.15|22542.89|22542.89|22542.07|22542.07|0
1620135960000|2021-05-04 13:46:00|22542.13|22542.13|22537.55|22537.55|22542.13|22542.13|22537.55|22537.55|0
1620135970000|2021-05-04 13:46:10|22537.52|22537.52|22537.16|22537.16|22537.52|22537.52|22537.06|22537.06|0
1620135980000|2021-05-04 13:46:20|22537.31|22537.31|22537.03|22537.03|22537.52|22537.52|22537.02|22537.02|0
1620135990000|2021-05-04 13:46:30|22537.1|22537.1|22536.38|22536.38|22537.22|22537.22|22536.38|22536.38|0
1620136000000|2021-05-04 13:46:40|22536.45|22536.45|22535.72|22535.72|22536.53|22536.53|22535.72|22535.72|0
1620136010000|2021-05-04 13:46:50|22535.58|22535.58|22535.44|22535.44|22535.78|22535.78|22535.3|22535.3|0
1620136020000|2021-05-04 13:47:00|22535.25|22535.25|22534.9|22534.9|22535.46|22535.46|22534.81|22534.81|0
1620136030000|2021-05-04 13:47:10|22534.82|22534.82|22534.28|22534.28|22534.92|22534.92|22534.25|22534.25|0
1620136040000|2021-05-04 13:47:20|22534.34|22534.34|22534.83|22534.83|22534.85|22534.85|22534.25|22534.25|0
1620136050000|2021-05-04 13:47:30|22534.85|22534.85|22534.62|22534.62|22534.85|22534.85|22534.34|22534.34|0
1620136060000|2021-05-04 13:47:40|22534.65|22534.65|22534.53|22534.53|22534.85|22534.85|22534.46|22534.46|0
1620136070000|2021-05-04 13:47:50|22534.58|22534.58|22534.19|22534.19|22534.66|22534.66|22534.17|22534.17|0
1620136080000|2021-05-04 13:48:00|22534.1|22534.1|22532.92|22532.92|22534.35|22534.35|22532.92|22532.92|0
1620136090000|2021-05-04 13:48:10|22532.63|22532.63|22531.89|22531.89|22532.88|22532.88|22531.89|22531.89|0
1620136100000|2021-05-04 13:48:20|22531.76|22531.76|22526.6|22526.6|22531.76|22531.76|22526.58|22526.58|0
1620136110000|2021-05-04 13:48:30|22526.54|22526.54|22522.92|22522.92|22526.54|22526.54|22522.92|22522.92|0
1620136120000|2021-05-04 13:48:40|22522.85|22522.85|22520.35|22520.35|22522.85|22522.85|22520.35|22520.35|0
1620136130000|2021-05-04 13:48:50|22520.14|22520.14|22518.11|22518.11|22520.17|22520.17|22518.11|22518.11|0
1620136140000|2021-05-04 13:49:00|22517.94|22517.94|22513.21|22513.21|22517.94|22517.94|22513.1|22513.1|0
1620136150000|2021-05-04 13:49:10|22513.13|22513.13|22509.59|22509.59|22513.34|22513.34|22509.3|22509.3|0
1620136160000|2021-05-04 13:49:20|22509.6|22509.6|22507.64|22507.64|22509.71|22509.71|22507.53|22507.53|0
1620136170000|2021-05-04 13:49:30|22507.23|22507.23|22503.91|22503.91|22507.23|22507.23|22503.91|22503.91|0
1620136180000|2021-05-04 13:49:40|22503.98|22503.98|22501.08|22501.08|22503.98|22503.98|22501.08|22501.08|0
1620136190000|2021-05-04 13:49:50|22501.05|22501.05|22500.12|22500.12|22501.05|22501.05|22499.98|22499.98|0
1620136200000|2021-05-04 13:50:00|22500.06|22500.06|22499.38|22499.38|22500.06|22500.06|22499.29|22499.29|0
1620136210000|2021-05-04 13:50:10|22499.02|22499.02|22496.89|22496.89|22499.02|22499.02|22496.52|22496.52|0
1620136220000|2021-05-04 13:50:20|22496.84|22496.84|22493.24|22493.24|22496.86|22496.86|22493.24|22493.24|0
1620136230000|2021-05-04 13:50:30|22493.11|22493.11|22489.99|22489.99|22493.11|22493.11|22489.99|22489.99|0
1620136240000|2021-05-04 13:50:40|22490.04|22490.04|22488.62|22488.62|22490.23|22490.23|22488.6|22488.6|0
1620136250000|2021-05-04 13:50:50|22488.55|22488.55|22486.61|22486.61|22488.55|22488.55|22486.61|22486.61|0
1620136260000|2021-05-04 13:51:00|22486.45|22486.45|22483.31|22483.31|22486.45|22486.45|22483.3|22483.3|0
1620136270000|2021-05-04 13:51:10|22483.27|22483.27|22481.41|22481.41|22483.54|22483.54|22481.41|22481.41|0
1620136280000|2021-05-04 13:51:20|22481.34|22481.34|22480.03|22480.03|22481.34|22481.34|22479.85|22479.85|0
1620136290000|2021-05-04 13:51:30|22479.86|22479.86|22480.11|22480.11|22480.44|22480.44|22479.77|22479.77|0
1620136300000|2021-05-04 13:51:40|22480.17|22480.17|22480.33|22480.33|22480.53|22480.53|22480.16|22480.16|0
1620136310000|2021-05-04 13:51:50|22480.28|22480.28|22480.69|22480.69|22480.69|22480.69|22480.06|22480.06|0
1620136320000|2021-05-04 13:52:00|22482.09|22482.09|22481.55|22481.55|22482.29|22482.29|22481.55|22481.55|0
1620136330000|2021-05-04 13:52:10|22481.5|22481.5|22477.9|22477.9|22481.5|22481.5|22477.9|22477.9|0
1620136340000|2021-05-04 13:52:20|22477.63|22477.63|22475.05|22475.05|22477.63|22477.63|22475.05|22475.05|0
1620136350000|2021-05-04 13:52:30|22475.24|22475.24|22475.06|22475.06|22475.71|22475.71|22475.06|22475.06|0
1620136360000|2021-05-04 13:52:40|22474.09|22474.09|22473.45|22473.45|22474.35|22474.35|22473.17|22473.17|0
1620136370000|2021-05-04 13:52:50|22473.27|22473.27|22473.25|22473.25|22473.48|22473.48|22473.12|22473.12|0
1620136380000|2021-05-04 13:53:00|22473.28|22473.28|22472.66|22472.66|22473.33|22473.33|22472.31|22472.31|0
1620136390000|2021-05-04 13:53:10|22472.69|22472.69|22473.43|22473.43|22473.81|22473.81|22472.69|22472.69|0
1620136400000|2021-05-04 13:53:20|22473.14|22473.14|22472.33|22472.33|22473.14|22473.14|22472.33|22472.33|0
1620136410000|2021-05-04 13:53:30|22472.27|22472.27|22470.12|22470.12|22472.27|22472.27|22470.12|22470.12|0
1620136420000|2021-05-04 13:53:40|22470.09|22470.09|22469.65|22469.65|22470.14|22470.14|22469.62|22469.62|0
1620136430000|2021-05-04 13:53:50|22469.6|22469.6|22466.08|22466.08|22469.6|22469.6|22466.08|22466.08|0
1620136440000|2021-05-04 13:54:00|22465.86|22465.86|22465.48|22465.48|22466.07|22466.07|22465.38|22465.38|0
1620136450000|2021-05-04 13:54:10|22465.39|22465.39|22465.62|22465.62|22465.65|22465.65|22465.21|22465.21|0
1620136460000|2021-05-04 13:54:20|22465.79|22465.79|22466.9|22466.9|22466.91|22466.91|22465.75|22465.75|0
1620136470000|2021-05-04 13:54:30|22467.12|22467.12|22468.82|22468.82|22468.95|22468.95|22467.12|22467.12|0
1620136480000|2021-05-04 13:54:40|22468.87|22468.87|22468.45|22468.45|22468.88|22468.88|22468.06|22468.06|0
1620136490000|2021-05-04 13:54:50|22468.43|22468.43|22470.16|22470.16|22470.16|22470.16|22467.77|22467.77|0
1620136500000|2021-05-04 13:55:00|22470.82|22470.82|22468.67|22468.67|22471.68|22471.68|22468.54|22468.54|0
1620136510000|2021-05-04 13:55:10|22468.69|22468.69|22466.71|22466.71|22468.69|22468.69|22466.71|22466.71|0
1620136520000|2021-05-04 13:55:20|22466.8|22466.8|22463.65|22463.65|22466.85|22466.85|22463.65|22463.65|0
1620136530000|2021-05-04 13:55:30|22463.61|22463.61|22463.31|22463.31|22463.61|22463.61|22463.1|22463.1|0
1620136540000|2021-05-04 13:55:40|22463.17|22463.17|22463.15|22463.15|22463.23|22463.23|22462.86|22462.86|0
1620136550000|2021-05-04 13:55:50|22463.42|22463.42|22463.61|22463.61|22463.61|22463.61|22463.28|22463.28|0
1620136560000|2021-05-04 13:56:00|22463.57|22463.57|22464.74|22464.74|22464.8|22464.8|22463.57|22463.57|0
1620136570000|2021-05-04 13:56:10|22464.78|22464.78|22462.78|22462.78|22464.89|22464.89|22462.78|22462.78|0
1620136580000|2021-05-04 13:56:20|22462.64|22462.64|22462.77|22462.77|22462.91|22462.91|22462.59|22462.59|0
1620136590000|2021-05-04 13:56:30|22462.9|22462.9|22462.56|22462.56|22463.01|22463.01|22462.56|22462.56|0
1620136600000|2021-05-04 13:56:40|22462.6|22462.6|22462.38|22462.38|22463.25|22463.25|22462.38|22462.38|0
1620136610000|2021-05-04 13:56:50|22462.3|22462.3|22462.45|22462.45|22462.58|22462.58|22462.3|22462.3|0
1620136620000|2021-05-04 13:57:00|22462.36|22462.36|22460.71|22460.71|22462.36|22462.36|22460.35|22460.35|0
1620136630000|2021-05-04 13:57:10|22460.41|22460.41|22459.13|22459.13|22460.42|22460.42|22459.13|22459.13|0
1620136640000|2021-05-04 13:57:20|22458.78|22458.78|22456.67|22456.67|22459.27|22459.27|22456.56|22456.56|0
1620136650000|2021-05-04 13:57:30|22456.44|22456.44|22454.41|22454.41|22456.44|22456.44|22454.41|22454.41|0
1620136660000|2021-05-04 13:57:40|22454.32|22454.32|22448.04|22448.04|22454.32|22454.32|22448.04|22448.04|0
1620136670000|2021-05-04 13:57:50|22448.09|22448.09|22446.79|22446.79|22448.16|22448.16|22446.79|22446.79|0
1620136680000|2021-05-04 13:58:00|22446.53|22446.53|22445.31|22445.31|22446.53|22446.53|22445.31|22445.31|0
1620136690000|2021-05-04 13:58:10|22445.38|22445.38|22445.01|22445.01|22445.38|22445.38|22444.81|22444.81|0
1620136700000|2021-05-04 13:58:20|22445.04|22445.04|22444.49|22444.49|22445.04|22445.04|22444.19|22444.19|0
1620136710000|2021-05-04 13:58:30|22444.42|22444.42|22445.76|22445.76|22445.96|22445.96|22444.42|22444.42|0
1620136720000|2021-05-04 13:58:40|22445.94|22445.94|22446.35|22446.35|22446.62|22446.62|22445.83|22445.83|0
1620136730000|2021-05-04 13:58:50|22446.34|22446.34|22447.86|22447.86|22447.86|22447.86|22446.25|22446.25|0
1620136740000|2021-05-04 13:59:00|22447.84|22447.84|22449.16|22449.16|22449.21|22449.21|22447.84|22447.84|0
1620136750000|2021-05-04 13:59:10|22449.34|22449.34|22450.04|22450.04|22450.08|22450.08|22449.34|22449.34|0
1620136760000|2021-05-04 13:59:20|22450.11|22450.11|22449.79|22449.79|22450.11|22450.11|22449.6|22449.6|0
1620136770000|2021-05-04 13:59:30|22449.72|22449.72|22448.99|22448.99|22449.72|22449.72|22448.82|22448.82|0
1620136780000|2021-05-04 13:59:40|22448.84|22448.84|22447.3|22447.3|22449.01|22449.01|22447.3|22447.3|0
1620136790000|2021-05-04 13:59:50|22447.22|22447.22|22446.08|22446.08|22447.48|22447.48|22446.08|22446.08|0
1620136800000|2021-05-04 14:00:00|22446.16|22446.16|22443.27|22443.27|22446.16|22446.16|22443.27|22443.27|0
1620136810000|2021-05-04 14:00:10|22443.18|22443.18|22438.06|22438.06|22443.19|22443.19|22437.92|22437.92|0
1620136820000|2021-05-04 14:00:20|22438.02|22438.02|22438.42|22438.42|22438.88|22438.88|22437.68|22437.68|0
1620136830000|2021-05-04 14:00:30|22438.31|22438.31|22437.58|22437.58|22438.31|22438.31|22437.51|22437.51|0
1620136840000|2021-05-04 14:00:40|22437.44|22437.44|22437.98|22437.98|22438.18|22438.18|22437.44|22437.44|0
1620136850000|2021-05-04 14:00:50|22437.92|22437.92|22437.8|22437.8|22438.24|22438.24|22437.62|22437.62|0
1620136860000|2021-05-04 14:01:00|22437.93|22437.93|22438.6|22438.6|22438.6|22438.6|22437.76|22437.76|0
1620136870000|2021-05-04 14:01:10|22438.96|22438.96|22440.61|22440.61|22440.61|22440.61|22438.75|22438.75|0
1620136880000|2021-05-04 14:01:20|22441.37|22441.37|22441.67|22441.67|22442.47|22442.47|22441.37|22441.37|0
1620136890000|2021-05-04 14:01:30|22441.86|22441.86|22440.83|22440.83|22442.54|22442.54|22440.83|22440.83|0
1620136900000|2021-05-04 14:01:40|22440.88|22440.88|22440.07|22440.07|22440.88|22440.88|22439.64|22439.64|0
1620136910000|2021-05-04 14:01:50|22440.2|22440.2|22440.33|22440.33|22440.72|22440.72|22440.2|22440.2|0
1620136920000|2021-05-04 14:02:00|22440.41|22440.41|22441.03|22441.03|22441.3|22441.3|22440.15|22440.15|0
1620136930000|2021-05-04 14:02:10|22440.94|22440.94|22439.76|22439.76|22440.94|22440.94|22439.57|22439.57|0
1620136940000|2021-05-04 14:02:20|22439.85|22439.85|22440.86|22440.86|22440.9|22440.9|22439.69|22439.69|0
1620136950000|2021-05-04 14:02:30|22440.92|22440.92|22441|22441|22441|22441|22440.6|22440.6|0
1620136960000|2021-05-04 14:02:40|22441.14|22441.14|22441.77|22441.77|22442.32|22442.32|22441.1|22441.1|0
1620136970000|2021-05-04 14:02:50|22441.85|22441.85|22442.09|22442.09|22442.23|22442.23|22441.83|22441.83|0
1620136980000|2021-05-04 14:03:00|22442.05|22442.05|22443.61|22443.61|22443.68|22443.68|22441.84|22441.84|0
1620136990000|2021-05-04 14:03:10|22443.68|22443.68|22444.55|22444.55|22444.55|22444.55|22443.68|22443.68|0
1620137000000|2021-05-04 14:03:20|22444.57|22444.57|22444.69|22444.69|22445.04|22445.04|22444.27|22444.27|0
1620137010000|2021-05-04 14:03:30|22444.74|22444.74|22443.5|22443.5|22444.91|22444.91|22443.5|22443.5|0
1620137020000|2021-05-04 14:03:40|22443.6|22443.6|22443.88|22443.88|22443.9|22443.9|22443.42|22443.42|0
1620137030000|2021-05-04 14:03:50|22443.81|22443.81|22443.04|22443.04|22443.9|22443.9|22443.04|22443.04|0
1620137040000|2021-05-04 14:04:00|22443.07|22443.07|22440.73|22440.73|22443.07|22443.07|22440.73|22440.73|0
1620137050000|2021-05-04 14:04:10|22440.69|22440.69|22439.86|22439.86|22440.92|22440.92|22439.73|22439.73|0
1620137060000|2021-05-04 14:04:20|22439.89|22439.89|22438.69|22438.69|22440.04|22440.04|22438.69|22438.69|0
1620137070000|2021-05-04 14:04:30|22438.62|22438.62|22437.6|22437.6|22438.67|22438.67|22437.6|22437.6|0
1620137080000|2021-05-04 14:04:40|22437.37|22437.37|22436.75|22436.75|22437.37|22437.37|22436.31|22436.31|0
1620137090000|2021-05-04 14:04:50|22436.83|22436.83|22436.36|22436.36|22437.18|22437.18|22436.36|22436.36|0
1620137100000|2021-05-04 14:05:00|22436.31|22436.31|22435.1|22435.1|22436.39|22436.39|22435.1|22435.1|0
1620137110000|2021-05-04 14:05:10|22435.13|22435.13|22433.72|22433.72|22435.18|22435.18|22433.7|22433.7|0
1620137120000|2021-05-04 14:05:20|22433.65|22433.65|22433.11|22433.11|22433.65|22433.65|22433.11|22433.11|0
1620137130000|2021-05-04 14:05:30|22433.07|22433.07|22432.78|22432.78|22433.07|22433.07|22432.75|22432.75|0
1620137140000|2021-05-04 14:05:40|22432.67|22432.67|22431.64|22431.64|22432.98|22432.98|22431.52|22431.52|0
1620137150000|2021-05-04 14:05:50|22431.08|22431.08|22429.61|22429.61|22431.08|22431.08|22429.61|22429.61|0
1620137160000|2021-05-04 14:06:00|22429.66|22429.66|22428.94|22428.94|22429.66|22429.66|22428.94|22428.94|0
1620137170000|2021-05-04 14:06:10|22428.99|22428.99|22427.86|22427.86|22429.05|22429.05|22427.86|22427.86|0
1620137180000|2021-05-04 14:06:20|22427.95|22427.95|22427.93|22427.93|22428.53|22428.53|22427.85|22427.85|0
1620137190000|2021-05-04 14:06:30|22428.1|22428.1|22430.86|22430.86|22430.86|22430.86|22428.1|22428.1|0
1620137200000|2021-05-04 14:06:40|22430.93|22430.93|22435.21|22435.21|22435.21|22435.21|22430.88|22430.88|0
1620137210000|2021-05-04 14:06:50|22435.5|22435.5|22440.4|22440.4|22440.4|22440.4|22435.5|22435.5|0
1620137220000|2021-05-04 14:07:00|22440.48|22440.48|22442.42|22442.42|22442.53|22442.53|22440.48|22440.48|0
1620137230000|2021-05-04 14:07:10|22442.5|22442.5|22442.67|22442.67|22442.83|22442.83|22442.5|22442.5|0
1620137240000|2021-05-04 14:07:20|22442.53|22442.53|22443.6|22443.6|22443.6|22443.6|22442.53|22442.53|0
1620137250000|2021-05-04 14:07:30|22443.41|22443.41|22443.62|22443.62|22443.62|22443.62|22443.27|22443.27|0
1620137260000|2021-05-04 14:07:40|22443.82|22443.82|22443.41|22443.41|22444.01|22444.01|22443.21|22443.21|0
1620137270000|2021-05-04 14:07:50|22443.52|22443.52|22444.09|22444.09|22444.09|22444.09|22443.52|22443.52|0
1620137280000|2021-05-04 14:08:00|22444.2|22444.2|22446.23|22446.23|22446.23|22446.23|22444.16|22444.16|0
1620137290000|2021-05-04 14:08:10|22446.2|22446.2|22446.54|22446.54|22446.64|22446.64|22446.2|22446.2|0
1620137300000|2021-05-04 14:08:20|22446.64|22446.64|22447.49|22447.49|22447.49|22447.49|22446.64|22446.64|0
1620137310000|2021-05-04 14:08:30|22447.66|22447.66|22447.85|22447.85|22447.94|22447.94|22447.66|22447.66|0
1620137320000|2021-05-04 14:08:40|22447.94|22447.94|22448.22|22448.22|22448.39|22448.39|22447.92|22447.92|0
1620137330000|2021-05-04 14:08:50|22448.31|22448.31|22449.42|22449.42|22449.42|22449.42|22448.13|22448.13|0
1620137340000|2021-05-04 14:09:00|22449.33|22449.33|22450.59|22450.59|22450.59|22450.59|22449.33|22449.33|0
1620137350000|2021-05-04 14:09:10|22450.78|22450.78|22449.25|22449.25|22450.78|22450.78|22449.2|22449.2|0
1620137360000|2021-05-04 14:09:20|22449.2|22449.2|22448.72|22448.72|22449.2|22449.2|22448.46|22448.46|0
1620137370000|2021-05-04 14:09:30|22448.56|22448.56|22448.49|22448.49|22448.78|22448.78|22448.39|22448.39|0
1620137380000|2021-05-04 14:09:40|22448.61|22448.61|22449.31|22449.31|22449.31|22449.31|22448.51|22448.51|0
1620137390000|2021-05-04 14:09:50|22449.39|22449.39|22448.97|22448.97|22449.61|22449.61|22448.86|22448.86|0
1620137400000|2021-05-04 14:10:00|22448.93|22448.93|22445.67|22445.67|22449|22449|22445.67|22445.67|0
1620137410000|2021-05-04 14:10:10|22445.6|22445.6|22443.42|22443.42|22445.6|22445.6|22442.57|22442.57|0
1620137420000|2021-05-04 14:10:20|22443.65|22443.65|22443.67|22443.67|22444.09|22444.09|22443.65|22443.65|0
1620137430000|2021-05-04 14:10:30|22443.57|22443.57|22443.46|22443.46|22443.72|22443.72|22443.32|22443.32|0
1620137440000|2021-05-04 14:10:40|22443.44|22443.44|22443.38|22443.38|22443.53|22443.53|22442.82|22442.82|0
1620137450000|2021-05-04 14:10:50|22443.39|22443.39|22443.08|22443.08|22443.53|22443.53|22443.08|22443.08|0
1620137460000|2021-05-04 14:11:00|22443.09|22443.09|22443.08|22443.08|22443.14|22443.14|22442.43|22442.43|0
1620137470000|2021-05-04 14:11:10|22443.01|22443.01|22442.73|22442.73|22443.06|22443.06|22442.73|22442.73|0
1620137480000|2021-05-04 14:11:20|22442.7|22442.7|22442.56|22442.56|22442.81|22442.81|22442.5|22442.5|0
1620137490000|2021-05-04 14:11:30|22442.45|22442.45|22442.42|22442.42|22442.46|22442.46|22442.32|22442.32|0
1620137500000|2021-05-04 14:11:40|22442.31|22442.31|22442.09|22442.09|22442.57|22442.57|22442.04|22442.04|0
1620137510000|2021-05-04 14:11:50|22442.03|22442.03|22440.69|22440.69|22442.03|22442.03|22440.69|22440.69|0
1620137520000|2021-05-04 14:12:00|22440.6|22440.6|22440.59|22440.59|22440.7|22440.7|22440.42|22440.42|0
1620137530000|2021-05-04 14:12:10|22440.49|22440.49|22437.01|22437.01|22440.6|22440.6|22437.01|22437.01|0
1620137540000|2021-05-04 14:12:20|22436.95|22436.95|22436.88|22436.88|22437.33|22437.33|22436.88|22436.88|0
1620137550000|2021-05-04 14:12:30|22437.07|22437.07|22436.09|22436.09|22437.12|22437.12|22436.07|22436.07|0
1620137560000|2021-05-04 14:12:40|22436.02|22436.02|22435.39|22435.39|22436.02|22436.02|22435.39|22435.39|0
1620137570000|2021-05-04 14:12:50|22435.36|22435.36|22435.02|22435.02|22435.45|22435.45|22435.02|22435.02|0
1620137580000|2021-05-04 14:13:00|22434.95|22434.95|22433.98|22433.98|22435.06|22435.06|22433.98|22433.98|0
1620137590000|2021-05-04 14:13:10|22433.96|22433.96|22433.1|22433.1|22433.96|22433.96|22432.75|22432.75|0
1620137600000|2021-05-04 14:13:20|22433.18|22433.18|22433.56|22433.56|22433.61|22433.61|22433.11|22433.11|0
1620137610000|2021-05-04 14:13:30|22433.64|22433.64|22433.21|22433.21|22433.93|22433.93|22433.21|22433.21|0
1620137620000|2021-05-04 14:13:40|22432.91|22432.91|22432.6|22432.6|22433.01|22433.01|22432.52|22432.52|0
1620137630000|2021-05-04 14:13:50|22432.7|22432.7|22432.42|22432.42|22432.71|22432.71|22432.3|22432.3|0
1620137640000|2021-05-04 14:14:00|22432.45|22432.45|22431.54|22431.54|22432.47|22432.47|22431.53|22431.53|0
1620137650000|2021-05-04 14:14:10|22431.57|22431.57|22431.6|22431.6|22431.66|22431.66|22431.25|22431.25|0
1620137660000|2021-05-04 14:14:20|22431.71|22431.71|22430.12|22430.12|22431.82|22431.82|22430.12|22430.12|0
1620137670000|2021-05-04 14:14:30|22430.2|22430.2|22429.98|22429.98|22430.26|22430.26|22429.9|22429.9|0
1620137680000|2021-05-04 14:14:40|22430.02|22430.02|22430.27|22430.27|22430.27|22430.27|22429.79|22429.79|0
1620137690000|2021-05-04 14:14:50|22430.36|22430.36|22432.12|22432.12|22432.38|22432.38|22430.3|22430.3|0
1620137700000|2021-05-04 14:15:00|22432.1|22432.1|22431.61|22431.61|22432.26|22432.26|22431.46|22431.46|0
1620137710000|2021-05-04 14:15:10|22431.55|22431.55|22428.1|22428.1|22431.55|22431.55|22428.1|22428.1|0
1620137720000|2021-05-04 14:15:20|22427.98|22427.98|22425.53|22425.53|22427.98|22427.98|22425.53|22425.53|0
1620137730000|2021-05-04 14:15:30|22425.48|22425.48|22425.26|22425.26|22425.51|22425.51|22425.26|22425.26|0
1620137740000|2021-05-04 14:15:40|22425.19|22425.19|22426.09|22426.09|22426.43|22426.43|22425.19|22425.19|0
1620137750000|2021-05-04 14:15:50|22426.12|22426.12|22425.12|22425.12|22426.49|22426.49|22425.12|22425.12|0
1620137760000|2021-05-04 14:16:00|22425.04|22425.04|22426.55|22426.55|22426.55|22426.55|22424.14|22424.14|0
1620137770000|2021-05-04 14:16:10|22426.83|22426.83|22426.33|22426.33|22426.92|22426.92|22426.26|22426.26|0
1620137780000|2021-05-04 14:16:20|22426.46|22426.46|22426.66|22426.66|22426.66|22426.66|22426.42|22426.42|0
1620137790000|2021-05-04 14:16:30|22426.69|22426.69|22426.83|22426.83|22426.83|22426.83|22426.66|22426.66|0
1620137800000|2021-05-04 14:16:40|22426.86|22426.86|22430.21|22430.21|22430.21|22430.21|22426.75|22426.75|0
1620137810000|2021-05-04 14:16:50|22430.32|22430.32|22434.34|22434.34|22434.42|22434.42|22430.32|22430.32|0
1620137820000|2021-05-04 14:17:00|22434.37|22434.37|22438.11|22438.11|22438.16|22438.16|22434.37|22434.37|0
1620137830000|2021-05-04 14:17:10|22438.14|22438.14|22439.06|22439.06|22439.06|22439.06|22438.03|22438.03|0
1620137840000|2021-05-04 14:17:20|22439.03|22439.03|22444.43|22444.43|22444.43|22444.43|22439.03|22439.03|0
1620137850000|2021-05-04 14:17:30|22444.5|22444.5|22448.21|22448.21|22448.21|22448.21|22444.5|22444.5|0
1620137860000|2021-05-04 14:17:40|22448.67|22448.67|22452.89|22452.89|22452.89|22452.89|22448.67|22448.67|0
1620137870000|2021-05-04 14:17:50|22452.83|22452.83|22455.15|22455.15|22455.15|22455.15|22452.83|22452.83|0
1620137880000|2021-05-04 14:18:00|22455.18|22455.18|22456.69|22456.69|22456.69|22456.69|22455.12|22455.12|0
1620137890000|2021-05-04 14:18:10|22456.74|22456.74|22456.84|22456.84|22456.95|22456.95|22456.48|22456.48|0
1620137900000|2021-05-04 14:18:20|22456.81|22456.81|22457.26|22457.26|22457.83|22457.83|22456.61|22456.61|0
1620137910000|2021-05-04 14:18:30|22457.34|22457.34|22458.11|22458.11|22458.11|22458.11|22457.34|22457.34|0
1620137920000|2021-05-04 14:18:40|22458.24|22458.24|22458.95|22458.95|22458.99|22458.99|22458.24|22458.24|0
1620137930000|2021-05-04 14:18:50|22459.47|22459.47|22459.57|22459.57|22459.9|22459.9|22459.39|22459.39|0
1620137940000|2021-05-04 14:19:00|22459.52|22459.52|22460.83|22460.83|22460.83|22460.83|22459.52|22459.52|0
1620137950000|2021-05-04 14:19:10|22460.81|22460.81|22462|22462|22462|22462|22460.81|22460.81|0
1620137960000|2021-05-04 14:19:20|22462.11|22462.11|22463.23|22463.23|22463.23|22463.23|22462.11|22462.11|0
1620137970000|2021-05-04 14:19:30|22463.37|22463.37|22466.91|22466.91|22467.07|22467.07|22463.37|22463.37|0
1620137980000|2021-05-04 14:19:40|22467.13|22467.13|22468.14|22468.14|22468.26|22468.26|22467.13|22467.13|0
1620137990000|2021-05-04 14:19:50|22468.21|22468.21|22468.27|22468.27|22468.31|22468.31|22468.07|22468.07|0
1620138000000|2021-05-04 14:20:00|22468.34|22468.34|22465.7|22465.7|22468.34|22468.34|22465.7|22465.7|0
1620138010000|2021-05-04 14:20:10|22465.52|22465.52|22463.51|22463.51|22465.52|22465.52|22463.51|22463.51|0
1620138020000|2021-05-04 14:20:20|22463.45|22463.45|22461.47|22461.47|22463.45|22463.45|22461.47|22461.47|0
1620138030000|2021-05-04 14:20:30|22461.41|22461.41|22461.26|22461.26|22461.69|22461.69|22461.23|22461.23|0
1620138040000|2021-05-04 14:20:40|22461.2|22461.2|22462.02|22462.02|22462.13|22462.13|22461.17|22461.17|0
1620138050000|2021-05-04 14:20:50|22462.15|22462.15|22464.27|22464.27|22464.51|22464.51|22462.15|22462.15|0
1620138060000|2021-05-04 14:21:00|22464.26|22464.26|22464.76|22464.76|22464.79|22464.79|22464.21|22464.21|0
1620138070000|2021-05-04 14:21:10|22464.63|22464.63|22464.78|22464.78|22465.01|22465.01|22464.53|22464.53|0
1620138080000|2021-05-04 14:21:20|22464.83|22464.83|22465.09|22465.09|22465.29|22465.29|22464.83|22464.83|0
1620138090000|2021-05-04 14:21:30|22465.01|22465.01|22464.48|22464.48|22465.12|22465.12|22464.48|22464.48|0
1620138100000|2021-05-04 14:21:40|22464.59|22464.59|22464.43|22464.43|22464.61|22464.61|22464.26|22464.26|0
1620138110000|2021-05-04 14:21:50|22464.38|22464.38|22464.9|22464.9|22464.96|22464.96|22464.38|22464.38|0
1620138120000|2021-05-04 14:22:00|22464.85|22464.85|22463.9|22463.9|22464.85|22464.85|22463.9|22463.9|0
1620138130000|2021-05-04 14:22:10|22463.77|22463.77|22463.95|22463.95|22463.97|22463.97|22463.74|22463.74|0
1620138140000|2021-05-04 14:22:20|22463.94|22463.94|22464.79|22464.79|22464.79|22464.79|22463.94|22463.94|0
1620138150000|2021-05-04 14:22:30|22464.68|22464.68|22465.55|22465.55|22465.59|22465.59|22464.55|22464.55|0
1620138160000|2021-05-04 14:22:40|22465.6|22465.6|22466.01|22466.01|22466.01|22466.01|22465.6|22465.6|0
1620138170000|2021-05-04 14:22:50|22466.07|22466.07|22466.41|22466.41|22466.59|22466.59|22466.07|22466.07|0
1620138180000|2021-05-04 14:23:00|22466.43|22466.43|22467.45|22467.45|22467.73|22467.73|22466.38|22466.38|0
1620138190000|2021-05-04 14:23:10|22467.36|22467.36|22467.93|22467.93|22467.93|22467.93|22467.27|22467.27|0
1620138200000|2021-05-04 14:23:20|22467.99|22467.99|22468.84|22468.84|22468.84|22468.84|22467.99|22467.99|0
1620138210000|2021-05-04 14:23:30|22468.99|22468.99|22469.41|22469.41|22469.58|22469.58|22468.99|22468.99|0
1620138220000|2021-05-04 14:23:40|22469.58|22469.58|22469.73|22469.73|22470.08|22470.08|22469.52|22469.52|0
1620138230000|2021-05-04 14:23:50|22469.79|22469.79|22469.5|22469.5|22469.87|22469.87|22469.5|22469.5|0
1620138240000|2021-05-04 14:24:00|22469.59|22469.59|22474.12|22474.12|22474.12|22474.12|22469.59|22469.59|0
1620138250000|2021-05-04 14:24:10|22474.16|22474.16|22475.57|22475.57|22475.9|22475.9|22474.06|22474.06|0
1620138260000|2021-05-04 14:24:20|22475.67|22475.67|22476.4|22476.4|22476.4|22476.4|22475.67|22475.67|0
1620138270000|2021-05-04 14:24:30|22476.3|22476.3|22475.53|22475.53|22476.3|22476.3|22475.53|22475.53|0
1620138280000|2021-05-04 14:24:40|22475.58|22475.58|22476.53|22476.53|22476.82|22476.82|22475.58|22475.58|0
1620138290000|2021-05-04 14:24:50|22476.46|22476.46|22476.36|22476.36|22476.56|22476.56|22476.36|22476.36|0
1620138300000|2021-05-04 14:25:00|22476.51|22476.51|22476.43|22476.43|22476.51|22476.51|22476.01|22476.01|0
1620138310000|2021-05-04 14:25:10|22476.49|22476.49|22476.92|22476.92|22476.95|22476.95|22476.45|22476.45|0
1620138320000|2021-05-04 14:25:20|22477.06|22477.06|22477.38|22477.38|22477.38|22477.38|22477.06|22477.06|0
1620138330000|2021-05-04 14:25:30|22477.72|22477.72|22481.45|22481.45|22481.71|22481.71|22477.72|22477.72|0
1620138340000|2021-05-04 14:25:40|22481.33|22481.33|22483.13|22483.13|22483.13|22483.13|22481.18|22481.18|0
1620138350000|2021-05-04 14:25:50|22483.02|22483.02|22483.64|22483.64|22484.02|22484.02|22483.02|22483.02|0
1620138360000|2021-05-04 14:26:00|22483.78|22483.78|22482.82|22482.82|22484.08|22484.08|22482.78|22482.78|0
1620138370000|2021-05-04 14:26:10|22482.75|22482.75|22483|22483|22483.29|22483.29|22482.68|22482.68|0
1620138380000|2021-05-04 14:26:20|22483.07|22483.07|22482.25|22482.25|22483.09|22483.09|22482.23|22482.23|0
1620138390000|2021-05-04 14:26:30|22482.22|22482.22|22482.99|22482.99|22483.04|22483.04|22482.22|22482.22|0
1620138400000|2021-05-04 14:26:40|22483.16|22483.16|22484.08|22484.08|22484.14|22484.14|22483.16|22483.16|0
1620138410000|2021-05-04 14:26:50|22483.99|22483.99|22484.15|22484.15|22484.25|22484.25|22483.77|22483.77|0
1620138420000|2021-05-04 14:27:00|22484.17|22484.17|22482.72|22482.72|22484.4|22484.4|22482.72|22482.72|0
1620138430000|2021-05-04 14:27:10|22482.77|22482.77|22482.88|22482.88|22483.15|22483.15|22482.77|22482.77|0
1620138440000|2021-05-04 14:27:20|22482.79|22482.79|22482.61|22482.61|22482.88|22482.88|22481.87|22481.87|0
1620138450000|2021-05-04 14:27:30|22482.47|22482.47|22482.44|22482.44|22482.55|22482.55|22482.24|22482.24|0
1620138460000|2021-05-04 14:27:40|22482.49|22482.49|22483.3|22483.3|22483.3|22483.3|22482.46|22482.46|0
1620138470000|2021-05-04 14:27:50|22483.24|22483.24|22483.9|22483.9|22483.9|22483.9|22483.24|22483.24|0
1620138480000|2021-05-04 14:28:00|22483.98|22483.98|22487.85|22487.85|22487.85|22487.85|22483.94|22483.94|0
1620138490000|2021-05-04 14:28:10|22487.99|22487.99|22489.65|22489.65|22489.65|22489.65|22487.99|22487.99|0
1620138500000|2021-05-04 14:28:20|22489.6|22489.6|22490.63|22490.63|22490.73|22490.73|22489.29|22489.29|0
1620138510000|2021-05-04 14:28:30|22490.59|22490.59|22490.62|22490.62|22490.91|22490.91|22490.49|22490.49|0
1620138520000|2021-05-04 14:28:40|22490.59|22490.59|22490.21|22490.21|22490.59|22490.59|22490.03|22490.03|0
1620138530000|2021-05-04 14:28:50|22489.99|22489.99|22489.05|22489.05|22489.99|22489.99|22488.85|22488.85|0
1620138540000|2021-05-04 14:29:00|22488.97|22488.97|22489.9|22489.9|22489.9|22489.9|22488.35|22488.35|0
1620138550000|2021-05-04 14:29:10|22489.85|22489.85|22490.27|22490.27|22490.27|22490.27|22489.45|22489.45|0
1620138560000|2021-05-04 14:29:20|22490.45|22490.45|22490.45|22490.45|22490.52|22490.52|22490.03|22490.03|0
1620138570000|2021-05-04 14:29:30|22490.41|22490.41|22491.29|22491.29|22491.33|22491.33|22490.41|22490.41|0
1620138580000|2021-05-04 14:29:40|22491.16|22491.16|22490.04|22490.04|22491.16|22491.16|22490.04|22490.04|0
1620138590000|2021-05-04 14:29:50|22490.01|22490.01|22489.45|22489.45|22490.36|22490.36|22489.45|22489.45|0
1620138600000|2021-05-04 14:30:00|22489.41|22489.41|22488.89|22488.89|22489.61|22489.61|22488.89|22488.89|0
1620138610000|2021-05-04 14:30:10|22488.81|22488.81|22485.9|22485.9|22488.81|22488.81|22485.9|22485.9|0
1620138620000|2021-05-04 14:30:20|22486.06|22486.06|22486.45|22486.45|22486.45|22486.45|22485.87|22485.87|0
1620138630000|2021-05-04 14:30:30|22486.39|22486.39|22486.61|22486.61|22486.61|22486.61|22486.18|22486.18|0
1620138640000|2021-05-04 14:30:40|22486.53|22486.53|22486.21|22486.21|22486.53|22486.53|22485.91|22485.91|0
1620138650000|2021-05-04 14:30:50|22486.3|22486.3|22486.52|22486.52|22486.79|22486.79|22486.3|22486.3|0
1620138660000|2021-05-04 14:31:00|22486.61|22486.61|22486.3|22486.3|22486.61|22486.61|22486.09|22486.09|0
1620138670000|2021-05-04 14:31:10|22486.48|22486.48|22487.21|22487.21|22487.51|22487.51|22486.48|22486.48|0
1620138680000|2021-05-04 14:31:20|22487.25|22487.25|22487.29|22487.29|22487.29|22487.29|22487.11|22487.11|0
1620138690000|2021-05-04 14:31:30|22487.27|22487.27|22486.16|22486.16|22487.27|22487.27|22486.16|22486.16|0
1620138700000|2021-05-04 14:31:40|22486.02|22486.02|22485.16|22485.16|22486.02|22486.02|22485.06|22485.06|0
1620138710000|2021-05-04 14:31:50|22485.18|22485.18|22485.22|22485.22|22485.49|22485.49|22485.18|22485.18|0
1620138720000|2021-05-04 14:32:00|22485.16|22485.16|22484.86|22484.86|22485.16|22485.16|22484.7|22484.7|0
1620138730000|2021-05-04 14:32:10|22484.89|22484.89|22485.22|22485.22|22485.64|22485.64|22484.89|22484.89|0
1620138740000|2021-05-04 14:32:20|22485.27|22485.27|22485.94|22485.94|22486|22486|22485.12|22485.12|0
1620138750000|2021-05-04 14:32:30|22486.14|22486.14|22484.71|22484.71|22486.14|22486.14|22484.71|22484.71|0
1620138760000|2021-05-04 14:32:40|22484.67|22484.67|22483.25|22483.25|22484.67|22484.67|22483.13|22483.13|0
1620138770000|2021-05-04 14:32:50|22483.16|22483.16|22482.01|22482.01|22483.16|22483.16|22482.01|22482.01|0
1620138780000|2021-05-04 14:33:00|22481.97|22481.97|22481.6|22481.6|22481.97|22481.97|22481.6|22481.6|0
1620138790000|2021-05-04 14:33:10|22481.39|22481.39|22480.17|22480.17|22481.44|22481.44|22480.17|22480.17|0
1620138800000|2021-05-04 14:33:20|22479.51|22479.51|22476.36|22476.36|22479.51|22479.51|22476.36|22476.36|0
1620138810000|2021-05-04 14:33:30|22476.24|22476.24|22475.68|22475.68|22476.27|22476.27|22475.23|22475.23|0
1620138820000|2021-05-04 14:33:40|22475.72|22475.72|22475.32|22475.32|22475.72|22475.72|22475.32|22475.32|0
1620138830000|2021-05-04 14:33:50|22475.25|22475.25|22475.32|22475.32|22475.42|22475.42|22475.23|22475.23|0
1620138840000|2021-05-04 14:34:00|22475.33|22475.33|22475.08|22475.08|22475.33|22475.33|22474.9|22474.9|0
1620138850000|2021-05-04 14:34:10|22474.88|22474.88|22475.2|22475.2|22475.2|22475.2|22474.6|22474.6|0
1620138860000|2021-05-04 14:34:20|22475.29|22475.29|22475.59|22475.59|22475.9|22475.9|22475.29|22475.29|0
1620138870000|2021-05-04 14:34:30|22475.72|22475.72|22475.6|22475.6|22476.03|22476.03|22475.49|22475.49|0
1620138880000|2021-05-04 14:34:40|22475.56|22475.56|22474.64|22474.64|22475.57|22475.57|22474.64|22474.64|0
1620138890000|2021-05-04 14:34:50|22474.67|22474.67|22473.29|22473.29|22474.69|22474.69|22473.29|22473.29|0
1620138900000|2021-05-04 14:35:00|22473.24|22473.24|22471.84|22471.84|22473.24|22473.24|22471.83|22471.83|0
1620138910000|2021-05-04 14:35:10|22471.72|22471.72|22471.09|22471.09|22471.72|22471.72|22471.09|22471.09|0
1620138920000|2021-05-04 14:35:20|22471.02|22471.02|22470.08|22470.08|22471.02|22471.02|22469.61|22469.61|0
1620138930000|2021-05-04 14:35:30|22470.15|22470.15|22470.74|22470.74|22470.74|22470.74|22470.15|22470.15|0
1620138940000|2021-05-04 14:35:40|22470.71|22470.71|22470.58|22470.58|22470.88|22470.88|22470.51|22470.51|0
1620138950000|2021-05-04 14:35:50|22470.61|22470.61|22470.54|22470.54|22470.7|22470.7|22470.54|22470.54|0
1620138960000|2021-05-04 14:36:00|22470.67|22470.67|22471.3|22471.3|22471.3|22471.3|22470.63|22470.63|0
1620138970000|2021-05-04 14:36:10|22471.47|22471.47|22471.11|22471.11|22471.64|22471.64|22471.11|22471.11|0
1620138980000|2021-05-04 14:36:20|22471.16|22471.16|22470.16|22470.16|22471.16|22471.16|22470.16|22470.16|0
1620138990000|2021-05-04 14:36:30|22470.28|22470.28|22469.93|22469.93|22470.28|22470.28|22469.8|22469.8|0
1620139000000|2021-05-04 14:36:40|22469.96|22469.96|22470.03|22470.03|22470.21|22470.21|22469.9|22469.9|0
1620139010000|2021-05-04 14:36:50|22469.94|22469.94|22469.37|22469.37|22470.01|22470.01|22469.37|22469.37|0
1620139020000|2021-05-04 14:37:00|22469.32|22469.32|22469.86|22469.86|22469.86|22469.86|22468.98|22468.98|0
1620139030000|2021-05-04 14:37:10|22469.95|22469.95|22473.18|22473.18|22473.18|22473.18|22469.95|22469.95|0
1620139040000|2021-05-04 14:37:20|22473.44|22473.44|22474.86|22474.86|22474.89|22474.89|22473.38|22473.38|0
1620139050000|2021-05-04 14:37:30|22474.97|22474.97|22475.55|22475.55|22475.61|22475.61|22474.93|22474.93|0
1620139060000|2021-05-04 14:37:40|22475.6|22475.6|22474.48|22474.48|22475.6|22475.6|22474.48|22474.48|0
1620139070000|2021-05-04 14:37:50|22474.41|22474.41|22474.46|22474.46|22474.69|22474.69|22474.32|22474.32|0
1620139080000|2021-05-04 14:38:00|22474.55|22474.55|22473.8|22473.8|22474.55|22474.55|22473.59|22473.59|0
1620139090000|2021-05-04 14:38:10|22473.86|22473.86|22473.68|22473.68|22473.9|22473.9|22473.67|22473.67|0
1620139100000|2021-05-04 14:38:20|22473.56|22473.56|22473.48|22473.48|22473.83|22473.83|22473.48|22473.48|0
1620139110000|2021-05-04 14:38:30|22473.52|22473.52|22473.55|22473.55|22473.55|22473.55|22473.36|22473.36|0
1620139120000|2021-05-04 14:38:40|22473.63|22473.63|22474.08|22474.08|22474.08|22474.08|22473.63|22473.63|0
1620139130000|2021-05-04 14:38:50|22474.04|22474.04|22474.55|22474.55|22474.71|22474.71|22473.89|22473.89|0
1620139140000|2021-05-04 14:39:00|22474.65|22474.65|22475.93|22475.93|22475.93|22475.93|22474.35|22474.35|0
1620139150000|2021-05-04 14:39:10|22476.03|22476.03|22476.49|22476.49|22476.57|22476.57|22476.03|22476.03|0
1620139160000|2021-05-04 14:39:20|22476.53|22476.53|22477.87|22477.87|22477.87|22477.87|22476.29|22476.29|0
1620139170000|2021-05-04 14:39:30|22477.91|22477.91|22480.76|22480.76|22480.79|22480.79|22477.91|22477.91|0
1620139180000|2021-05-04 14:39:40|22480.71|22480.71|22480.73|22480.73|22480.88|22480.88|22480.71|22480.71|0
1620139190000|2021-05-04 14:39:50|22480.67|22480.67|22481.18|22481.18|22481.18|22481.18|22480.44|22480.44|0
1620139200000|2021-05-04 14:40:00|22481.39|22481.39|22481.88|22481.88|22482.09|22482.09|22481.32|22481.32|0
1620139210000|2021-05-04 14:40:10|22481.91|22481.91|22483.27|22483.27|22483.27|22483.27|22481.91|22481.91|0
1620139220000|2021-05-04 14:40:20|22483.35|22483.35|22483.8|22483.8|22483.85|22483.85|22483.35|22483.35|0
1620139230000|2021-05-04 14:40:30|22483.93|22483.93|22484.07|22484.07|22484.09|22484.09|22483.7|22483.7|0
1620139240000|2021-05-04 14:40:40|22484.14|22484.14|22485.52|22485.52|22485.52|22485.52|22484.06|22484.06|0
1620139250000|2021-05-04 14:40:50|22485.57|22485.57|22485.42|22485.42|22485.78|22485.78|22485.38|22485.38|0
1620139260000|2021-05-04 14:41:00|22485.68|22485.68|22485.1|22485.1|22485.68|22485.68|22485.06|22485.06|0
1620139270000|2021-05-04 14:41:10|22485.06|22485.06|22485.68|22485.68|22485.68|22485.68|22485.06|22485.06|0
1620139280000|2021-05-04 14:41:20|22485.78|22485.78|22485.61|22485.61|22485.78|22485.78|22485.51|22485.51|0
1620139290000|2021-05-04 14:41:30|22485.67|22485.67|22485.16|22485.16|22485.67|22485.67|22485.02|22485.02|0
1620139300000|2021-05-04 14:41:40|22485.12|22485.12|22484.68|22484.68|22485.12|22485.12|22484.18|22484.18|0
1620139310000|2021-05-04 14:41:50|22484.62|22484.62|22484.29|22484.29|22484.9|22484.9|22484.21|22484.21|0
1620139320000|2021-05-04 14:42:00|22484.16|22484.16|22482.47|22482.47|22484.29|22484.29|22482.47|22482.47|0
1620139330000|2021-05-04 14:42:10|22482.39|22482.39|22481.78|22481.78|22482.39|22482.39|22481.78|22481.78|0
1620139340000|2021-05-04 14:42:20|22481.56|22481.56|22481.88|22481.88|22482.16|22482.16|22481.56|22481.56|0
1620139350000|2021-05-04 14:42:30|22481.94|22481.94|22482.96|22482.96|22482.99|22482.99|22481.81|22481.81|0
1620139360000|2021-05-04 14:42:40|22483.02|22483.02|22484.65|22484.65|22484.65|22484.65|22483.02|22483.02|0
1620139370000|2021-05-04 14:42:50|22484.72|22484.72|22485.28|22485.28|22485.38|22485.38|22484.72|22484.72|0
1620139380000|2021-05-04 14:43:00|22485.33|22485.33|22485.71|22485.71|22485.96|22485.96|22485.33|22485.33|0
1620139390000|2021-05-04 14:43:10|22485.84|22485.84|22486.01|22486.01|22486.01|22486.01|22485.7|22485.7|0
1620139400000|2021-05-04 14:43:20|22485.98|22485.98|22486.07|22486.07|22486.08|22486.08|22485.64|22485.64|0
1620139410000|2021-05-04 14:43:30|22485.91|22485.91|22486.28|22486.28|22486.28|22486.28|22485.63|22485.63|0
1620139420000|2021-05-04 14:43:40|22486.35|22486.35|22487.87|22487.87|22488.08|22488.08|22486.35|22486.35|0
1620139430000|2021-05-04 14:43:50|22487.82|22487.82|22487.26|22487.26|22488.02|22488.02|22487.26|22487.26|0
1620139440000|2021-05-04 14:44:00|22487.19|22487.19|22487.41|22487.41|22487.57|22487.57|22486.27|22486.27|0
1620139450000|2021-05-04 14:44:10|22487.51|22487.51|22487.18|22487.18|22487.51|22487.51|22486.82|22486.82|0
1620139460000|2021-05-04 14:44:20|22487.24|22487.24|22487.48|22487.48|22487.59|22487.59|22487.16|22487.16|0
1620139470000|2021-05-04 14:44:30|22487.43|22487.43|22487.87|22487.87|22487.99|22487.99|22487.43|22487.43|0
1620139480000|2021-05-04 14:44:40|22487.97|22487.97|22487.88|22487.88|22488.14|22488.14|22487.88|22487.88|0
1620139490000|2021-05-04 14:44:50|22487.85|22487.85|22486.39|22486.39|22487.94|22487.94|22486.39|22486.39|0
1620139500000|2021-05-04 14:45:00|22486.47|22486.47|22486.28|22486.28|22486.47|22486.47|22485.83|22485.83|0
1620139510000|2021-05-04 14:45:10|22486.23|22486.23|22484.09|22484.09|22486.23|22486.23|22484|22484|0
1620139520000|2021-05-04 14:45:20|22483.93|22483.93|22483.74|22483.74|22483.94|22483.94|22483.56|22483.56|0
1620139530000|2021-05-04 14:45:30|22483.71|22483.71|22483.5|22483.5|22483.75|22483.75|22483.5|22483.5|0
1620139540000|2021-05-04 14:45:40|22483.57|22483.57|22482.36|22482.36|22483.74|22483.74|22482.36|22482.36|0
1620139550000|2021-05-04 14:45:50|22482.5|22482.5|22481.9|22481.9|22482.5|22482.5|22481.81|22481.81|0
1620139560000|2021-05-04 14:46:00|22481.84|22481.84|22480.55|22480.55|22481.84|22481.84|22480.42|22480.42|0
1620139570000|2021-05-04 14:46:10|22480.36|22480.36|22480.51|22480.51|22480.98|22480.98|22480.36|22480.36|0
1620139580000|2021-05-04 14:46:20|22480.47|22480.47|22478.08|22478.08|22480.47|22480.47|22478.08|22478.08|0
1620139590000|2021-05-04 14:46:30|22477.96|22477.96|22477.46|22477.46|22477.96|22477.96|22477.26|22477.26|0
1620139600000|2021-05-04 14:46:40|22477.4|22477.4|22476.96|22476.96|22477.4|22477.4|22476.84|22476.84|0
1620139610000|2021-05-04 14:46:50|22476.88|22476.88|22476.71|22476.71|22476.94|22476.94|22476.59|22476.59|0
1620139620000|2021-05-04 14:47:00|22476.64|22476.64|22474.35|22474.35|22476.64|22476.64|22474.35|22474.35|0
1620139630000|2021-05-04 14:47:10|22474.28|22474.28|22471.05|22471.05|22474.28|22474.28|22471.05|22471.05|0
1620139640000|2021-05-04 14:47:20|22471.02|22471.02|22470.69|22470.69|22471.02|22471.02|22470.47|22470.47|0
1620139650000|2021-05-04 14:47:30|22470.83|22470.83|22470.87|22470.87|22471.21|22471.21|22470.8|22470.8|0
1620139660000|2021-05-04 14:47:40|22470.9|22470.9|22470.23|22470.23|22470.9|22470.9|22470.18|22470.18|0
1620139670000|2021-05-04 14:47:50|22470.45|22470.45|22469.37|22469.37|22470.45|22470.45|22469.37|22469.37|0
1620139680000|2021-05-04 14:48:00|22469.28|22469.28|22466.81|22466.81|22469.28|22469.28|22466.75|22466.75|0
1620139690000|2021-05-04 14:48:10|22466.89|22466.89|22466.83|22466.83|22467.13|22467.13|22466.74|22466.74|0
1620139700000|2021-05-04 14:48:20|22466.78|22466.78|22466.76|22466.76|22466.93|22466.93|22466.44|22466.44|0
1620139710000|2021-05-04 14:48:30|22466.71|22466.71|22466.41|22466.41|22466.76|22466.76|22466.41|22466.41|0
1620139720000|2021-05-04 14:48:40|22466.39|22466.39|22464.84|22464.84|22466.39|22466.39|22464.84|22464.84|0
1620139730000|2021-05-04 14:48:50|22464.68|22464.68|22456.96|22456.96|22464.68|22464.68|22456.8|22456.8|0
1620139740000|2021-05-04 14:49:00|22456.99|22456.99|22456.39|22456.39|22457.01|22457.01|22456.2|22456.2|0
1620139750000|2021-05-04 14:49:10|22456.52|22456.52|22455.9|22455.9|22456.52|22456.52|22455.72|22455.72|0
1620139760000|2021-05-04 14:49:20|22455.64|22455.64|22454.54|22454.54|22455.64|22455.64|22454.54|22454.54|0
1620139770000|2021-05-04 14:49:30|22454.59|22454.59|22454.2|22454.2|22455.01|22455.01|22454.2|22454.2|0
1620139780000|2021-05-04 14:49:40|22453.87|22453.87|22452.33|22452.33|22453.87|22453.87|22452.33|22452.33|0
1620139790000|2021-05-04 14:49:50|22452.46|22452.46|22451.25|22451.25|22452.53|22452.53|22451.25|22451.25|0
1620139800000|2021-05-04 14:50:00|22451.28|22451.28|22447.48|22447.48|22451.28|22451.28|22447.48|22447.48|0
1620139810000|2021-05-04 14:50:10|22447.51|22447.51|22443.43|22443.43|22447.51|22447.51|22443.4|22443.4|0
1620139820000|2021-05-04 14:50:20|22443.33|22443.33|22440.65|22440.65|22443.33|22443.33|22440.65|22440.65|0
1620139830000|2021-05-04 14:50:30|22440.54|22440.54|22437.6|22437.6|22440.54|22440.54|22437.6|22437.6|0
1620139840000|2021-05-04 14:50:40|22437.56|22437.56|22436.39|22436.39|22437.56|22437.56|22436.05|22436.05|0
1620139850000|2021-05-04 14:50:50|22436.43|22436.43|22436.11|22436.11|22436.43|22436.43|22436.02|22436.02|0
1620139860000|2021-05-04 14:51:00|22436.19|22436.19|22437.09|22437.09|22437.59|22437.59|22436.19|22436.19|0
1620139870000|2021-05-04 14:51:10|22437.07|22437.07|22436.62|22436.62|22437.07|22437.07|22436.55|22436.55|0
1620139880000|2021-05-04 14:51:20|22436.55|22436.55|22435.84|22435.84|22436.58|22436.58|22435.84|22435.84|0
1620139890000|2021-05-04 14:51:30|22435.69|22435.69|22434.84|22434.84|22435.69|22435.69|22434.84|22434.84|0
1620139900000|2021-05-04 14:51:40|22434.83|22434.83|22435.1|22435.1|22435.14|22435.14|22434.83|22434.83|0
1620139910000|2021-05-04 14:51:50|22435.14|22435.14|22434.64|22434.64|22435.14|22435.14|22433.99|22433.99|0
1620139920000|2021-05-04 14:52:00|22434.68|22434.68|22433.24|22433.24|22434.68|22434.68|22433.24|22433.24|0
1620139930000|2021-05-04 14:52:10|22432.48|22432.48|22428.76|22428.76|22432.48|22432.48|22428.71|22428.71|0
1620139940000|2021-05-04 14:52:20|22428.8|22428.8|22428.71|22428.71|22429.2|22429.2|22428.68|22428.68|0
1620139950000|2021-05-04 14:52:30|22428.74|22428.74|22428.12|22428.12|22428.74|22428.74|22428.12|22428.12|0
1620139960000|2021-05-04 14:52:40|22428.23|22428.23|22427.91|22427.91|22428.34|22428.34|22427.39|22427.39|0
1620139970000|2021-05-04 14:52:50|22428|22428|22427.95|22427.95|22428.14|22428.14|22427.76|22427.76|0
1620139980000|2021-05-04 14:53:00|22427.97|22427.97|22429.33|22429.33|22429.47|22429.47|22427.97|22427.97|0
1620139990000|2021-05-04 14:53:10|22429.3|22429.3|22428.53|22428.53|22429.3|22429.3|22428.27|22428.27|0
1620140000000|2021-05-04 14:53:20|22428.49|22428.49|22428.4|22428.4|22428.6|22428.6|22428.24|22428.24|0
1620140010000|2021-05-04 14:53:30|22428.41|22428.41|22427.74|22427.74|22428.41|22428.41|22427.74|22427.74|0
1620140020000|2021-05-04 14:53:40|22427.71|22427.71|22427.82|22427.82|22428.14|22428.14|22427.71|22427.71|0
1620140030000|2021-05-04 14:53:50|22427.89|22427.89|22427.97|22427.97|22427.97|22427.97|22427.78|22427.78|0
1620140040000|2021-05-04 14:54:00|22427.94|22427.94|22427.33|22427.33|22428.12|22428.12|22427.12|22427.12|0
1620140050000|2021-05-04 14:54:10|22427.31|22427.31|22427.12|22427.12|22427.48|22427.48|22427.07|22427.07|0
1620140060000|2021-05-04 14:54:20|22426.87|22426.87|22425.81|22425.81|22426.91|22426.91|22425.81|22425.81|0
1620140070000|2021-05-04 14:54:30|22425.79|22425.79|22424.86|22424.86|22425.91|22425.91|22424.82|22424.82|0
1620140080000|2021-05-04 14:54:40|22425.12|22425.12|22424.61|22424.61|22425.12|22425.12|22424.55|22424.55|0
1620140090000|2021-05-04 14:54:50|22424.65|22424.65|22424.81|22424.81|22425.1|22425.1|22424.65|22424.65|0
1620140100000|2021-05-04 14:55:00|22424.7|22424.7|22424.38|22424.38|22424.8|22424.8|22424.38|22424.38|0
1620140110000|2021-05-04 14:55:10|22425.01|22425.01|22427.11|22427.11|22427.11|22427.11|22425.01|22425.01|0
1620140120000|2021-05-04 14:55:20|22427.07|22427.07|22426.76|22426.76|22427.29|22427.29|22426.72|22426.72|0
1620140130000|2021-05-04 14:55:30|22426.69|22426.69|22426.65|22426.65|22427.16|22427.16|22426.58|22426.58|0
1620140140000|2021-05-04 14:55:40|22426.63|22426.63|22426.51|22426.51|22426.63|22426.63|22426.06|22426.06|0
1620140150000|2021-05-04 14:55:50|22426.65|22426.65|22427.03|22427.03|22427.05|22427.05|22426.56|22426.56|0
1620140160000|2021-05-04 14:56:00|22427.18|22427.18|22427.89|22427.89|22428.11|22428.11|22427.18|22427.18|0
1620140170000|2021-05-04 14:56:10|22428.06|22428.06|22428.1|22428.1|22428.15|22428.15|22427.97|22427.97|0
1620140180000|2021-05-04 14:56:20|22428.15|22428.15|22428.08|22428.08|22428.29|22428.29|22428.08|22428.08|0
1620140190000|2021-05-04 14:56:30|22428.04|22428.04|22428.48|22428.48|22428.57|22428.57|22428.04|22428.04|0
1620140200000|2021-05-04 14:56:40|22428.53|22428.53|22428.05|22428.05|22428.54|22428.54|22427.85|22427.85|0
1620140210000|2021-05-04 14:56:50|22428.14|22428.14|22427.21|22427.21|22428.14|22428.14|22427.21|22427.21|0
1620140220000|2021-05-04 14:57:00|22427.23|22427.23|22427.41|22427.41|22427.54|22427.54|22427.04|22427.04|0
1620140230000|2021-05-04 14:57:10|22427.44|22427.44|22427.54|22427.54|22427.57|22427.57|22427.18|22427.18|0
1620140240000|2021-05-04 14:57:20|22427.63|22427.63|22427.69|22427.69|22427.69|22427.69|22427.24|22427.24|0
1620140250000|2021-05-04 14:57:30|22427.62|22427.62|22427.45|22427.45|22428.01|22428.01|22427.42|22427.42|0
1620140260000|2021-05-04 14:57:40|22427.39|22427.39|22427.3|22427.3|22427.42|22427.42|22427.19|22427.19|0
1620140270000|2021-05-04 14:57:50|22427.33|22427.33|22427.84|22427.84|22427.84|22427.84|22427.33|22427.33|0
1620140280000|2021-05-04 14:58:00|22427.82|22427.82|22426.89|22426.89|22427.82|22427.82|22426.83|22426.83|0
1620140290000|2021-05-04 14:58:10|22426.84|22426.84|22426.66|22426.66|22426.84|22426.84|22426.16|22426.16|0
1620140300000|2021-05-04 14:58:20|22426.73|22426.73|22426.95|22426.95|22427.03|22427.03|22426.6|22426.6|0
1620140310000|2021-05-04 14:58:30|22426.89|22426.89|22426.51|22426.51|22427.01|22427.01|22426.5|22426.5|0
1620140320000|2021-05-04 14:58:40|22426.39|22426.39|22426.07|22426.07|22426.39|22426.39|22425.79|22425.79|0
1620140330000|2021-05-04 14:58:50|22426.23|22426.23|22426.11|22426.11|22426.33|22426.33|22425.72|22425.72|0
1620140340000|2021-05-04 14:59:00|22426.14|22426.14|22424.63|22424.63|22426.14|22426.14|22424.5|22424.5|0
1620140350000|2021-05-04 14:59:10|22424.67|22424.67|22424.77|22424.77|22424.93|22424.93|22424.33|22424.33|0
1620140360000|2021-05-04 14:59:20|22424.68|22424.68|22424.29|22424.29|22424.68|22424.68|22424.23|22424.23|0
1620140370000|2021-05-04 14:59:30|22424.19|22424.19|22423.13|22423.13|22424.19|22424.19|22423.13|22423.13|0
1620140380000|2021-05-04 14:59:40|22423.16|22423.16|22423.22|22423.22|22423.5|22423.5|22423.16|22423.16|0
1620140390000|2021-05-04 14:59:50|22423.1|22423.1|22420.85|22420.85|22423.1|22423.1|22420.85|22420.85|0
1620140400000|2021-05-04 15:00:00|22420.72|22420.72|22419.72|22419.72|22420.76|22420.76|22419.62|22419.62|0
1620140410000|2021-05-04 15:00:10|22419.8|22419.8|22416.66|22416.66|22419.9|22419.9|22416.66|22416.66|0
1620140420000|2021-05-04 15:00:20|22416.6|22416.6|22415.5|22415.5|22416.6|22416.6|22415.36|22415.36|0
1620140430000|2021-05-04 15:00:30|22415.29|22415.29|22413.69|22413.69|22415.29|22415.29|22413.69|22413.69|0
1620140440000|2021-05-04 15:00:40|22413.66|22413.66|22413.5|22413.5|22413.97|22413.97|22413.5|22413.5|0
1620140450000|2021-05-04 15:00:50|22413.46|22413.46|22413.29|22413.29|22413.46|22413.46|22413.04|22413.04|0
1620140460000|2021-05-04 15:01:00|22413.42|22413.42|22413.02|22413.02|22413.47|22413.47|22413.02|22413.02|0
1620140470000|2021-05-04 15:01:10|22413.01|22413.01|22412.88|22412.88|22413.33|22413.33|22412.88|22412.88|0
1620140480000|2021-05-04 15:01:20|22412.8|22412.8|22412.06|22412.06|22412.8|22412.8|22411.89|22411.89|0
1620140490000|2021-05-04 15:01:30|22412.16|22412.16|22412.66|22412.66|22412.79|22412.79|22412.16|22412.16|0
1620140500000|2021-05-04 15:01:40|22412.57|22412.57|22412.64|22412.64|22412.79|22412.79|22412.4|22412.4|0
1620140510000|2021-05-04 15:01:50|22412.7|22412.7|22414.31|22414.31|22414.31|22414.31|22412.69|22412.69|0
1620140520000|2021-05-04 15:02:00|22414.55|22414.55|22415.05|22415.05|22415.33|22415.33|22414.55|22414.55|0
1620140530000|2021-05-04 15:02:10|22415.08|22415.08|22415.57|22415.57|22415.85|22415.85|22415.08|22415.08|0
1620140540000|2021-05-04 15:02:20|22415.61|22415.61|22417.87|22417.87|22417.95|22417.95|22415.61|22415.61|0
1620140550000|2021-05-04 15:02:30|22418.01|22418.01|22418.4|22418.4|22418.64|22418.64|22417.97|22417.97|0
1620140560000|2021-05-04 15:02:40|22418.41|22418.41|22419.73|22419.73|22419.81|22419.81|22418.41|22418.41|0
1620140570000|2021-05-04 15:02:50|22419.82|22419.82|22420|22420|22420.22|22420.22|22419.82|22419.82|0
1620140580000|2021-05-04 15:03:00|22419.94|22419.94|22419.21|22419.21|22420|22420|22419.21|22419.21|0
1620140590000|2021-05-04 15:03:10|22419.14|22419.14|22419.11|22419.11|22419.3|22419.3|22418.87|22418.87|0
1620140600000|2021-05-04 15:03:20|22418.99|22418.99|22418.79|22418.79|22418.99|22418.99|22418.59|22418.59|0
1620140610000|2021-05-04 15:03:30|22418.7|22418.7|22418.98|22418.98|22419.05|22419.05|22418.68|22418.68|0
1620140620000|2021-05-04 15:03:40|22418.93|22418.93|22418.87|22418.87|22419.1|22419.1|22418.87|22418.87|0
1620140630000|2021-05-04 15:03:50|22418.82|22418.82|22418.5|22418.5|22418.89|22418.89|22417.95|22417.95|0
1620140640000|2021-05-04 15:04:00|22418.41|22418.41|22417.58|22417.58|22418.41|22418.41|22417.55|22417.55|0
1620140650000|2021-05-04 15:04:10|22417.52|22417.52|22417.75|22417.75|22417.92|22417.92|22417.32|22417.32|0
1620140660000|2021-05-04 15:04:20|22417.74|22417.74|22417.28|22417.28|22417.75|22417.75|22417.28|22417.28|0
1620140670000|2021-05-04 15:04:30|22417.23|22417.23|22418.06|22418.06|22418.06|22418.06|22417.06|22417.06|0
1620140680000|2021-05-04 15:04:40|22418.02|22418.02|22417.5|22417.5|22418.1|22418.1|22417.44|22417.44|0
1620140690000|2021-05-04 15:04:50|22417.28|22417.28|22416.96|22416.96|22417.37|22417.37|22416.86|22416.86|0
1620140700000|2021-05-04 15:05:00|22416.94|22416.94|22417.61|22417.61|22418|22418|22416.94|22416.94|0
1620140710000|2021-05-04 15:05:10|22417.63|22417.63|22416.12|22416.12|22417.96|22417.96|22416.12|22416.12|0
1620140720000|2021-05-04 15:05:20|22416.18|22416.18|22414.84|22414.84|22416.18|22416.18|22414.84|22414.84|0
1620140730000|2021-05-04 15:05:30|22414.39|22414.39|22412.92|22412.92|22414.47|22414.47|22412.92|22412.92|0
1620140740000|2021-05-04 15:05:40|22412.89|22412.89|22407.6|22407.6|22412.9|22412.9|22407.59|22407.59|0
1620140750000|2021-05-04 15:05:50|22407.48|22407.48|22408.88|22408.88|22408.88|22408.88|22407.13|22407.13|0
1620140760000|2021-05-04 15:06:00|22408.91|22408.91|22409.02|22409.02|22409.31|22409.31|22408.91|22408.91|0
1620140770000|2021-05-04 15:06:10|22408.92|22408.92|22408.57|22408.57|22408.92|22408.92|22408.41|22408.41|0
1620140780000|2021-05-04 15:06:20|22408.51|22408.51|22409.24|22409.24|22409.3|22409.3|22408.36|22408.36|0
1620140790000|2021-05-04 15:06:30|22409.34|22409.34|22408.82|22408.82|22409.34|22409.34|22408.82|22408.82|0
1620140800000|2021-05-04 15:06:40|22408.92|22408.92|22409.73|22409.73|22409.73|22409.73|22408.92|22408.92|0
1620140810000|2021-05-04 15:06:50|22409.62|22409.62|22409.81|22409.81|22410|22410|22409.51|22409.51|0
1620140820000|2021-05-04 15:07:00|22409.83|22409.83|22412.78|22412.78|22412.85|22412.85|22409.7|22409.7|0
1620140830000|2021-05-04 15:07:10|22412.7|22412.7|22412.47|22412.47|22412.82|22412.82|22412.1|22412.1|0
1620140840000|2021-05-04 15:07:20|22412.52|22412.52|22412.53|22412.53|22412.7|22412.7|22412.37|22412.37|0
1620140850000|2021-05-04 15:07:30|22412.47|22412.47|22412.17|22412.17|22412.57|22412.57|22412.17|22412.17|0
1620140860000|2021-05-04 15:07:40|22412.08|22412.08|22412.35|22412.35|22412.46|22412.46|22412.08|22412.08|0
1620140870000|2021-05-04 15:07:50|22412.31|22412.31|22412.36|22412.36|22412.47|22412.47|22412.06|22412.06|0
1620140880000|2021-05-04 15:08:00|22412.32|22412.32|22411.87|22411.87|22412.32|22412.32|22411.87|22411.87|0
1620140890000|2021-05-04 15:08:10|22411.82|22411.82|22411.62|22411.62|22411.82|22411.82|22411.21|22411.21|0
1620140900000|2021-05-04 15:08:20|22411.55|22411.55|22410.65|22410.65|22411.62|22411.62|22410.45|22410.45|0
1620140910000|2021-05-04 15:08:30|22410.63|22410.63|22410.77|22410.77|22410.77|22410.77|22410.31|22410.31|0
1620140920000|2021-05-04 15:08:40|22410.66|22410.66|22410.59|22410.59|22411.24|22411.24|22410.59|22410.59|0
1620140930000|2021-05-04 15:08:50|22410.69|22410.69|22409.68|22409.68|22410.73|22410.73|22409.66|22409.66|0
1620140940000|2021-05-04 15:09:00|22409.61|22409.61|22409.61|22409.61|22409.61|22409.61|22409.07|22409.07|0
1620140950000|2021-05-04 15:09:10|22409.52|22409.52|22409.53|22409.53|22409.6|22409.6|22409.42|22409.42|0
1620140960000|2021-05-04 15:09:20|22409.4|22409.4|22409.21|22409.21|22409.5|22409.5|22409.13|22409.13|0
1620140970000|2021-05-04 15:09:30|22409.23|22409.23|22409.87|22409.87|22409.96|22409.96|22409.23|22409.23|0
1620140980000|2021-05-04 15:09:40|22409.8|22409.8|22409.63|22409.63|22409.8|22409.8|22409.55|22409.55|0
1620140990000|2021-05-04 15:09:50|22409.66|22409.66|22410.08|22410.08|22410.22|22410.22|22409.66|22409.66|0
1620141000000|2021-05-04 15:10:00|22410.33|22410.33|22409.47|22409.47|22410.33|22410.33|22409.47|22409.47|0
1620141010000|2021-05-04 15:10:10|22409.51|22409.51|22409.19|22409.19|22409.63|22409.63|22408.86|22408.86|0
1620141020000|2021-05-04 15:10:20|22409.15|22409.15|22409.59|22409.59|22409.62|22409.62|22409.08|22409.08|0
1620141030000|2021-05-04 15:10:30|22409.53|22409.53|22408.02|22408.02|22409.53|22409.53|22407.99|22407.99|0
1620141040000|2021-05-04 15:10:40|22407.9|22407.9|22406.9|22406.9|22407.9|22407.9|22406.9|22406.9|0
1620141050000|2021-05-04 15:10:50|22406.92|22406.92|22406.83|22406.83|22407.02|22407.02|22406.68|22406.68|0
1620141060000|2021-05-04 15:11:00|22407.04|22407.04|22406.03|22406.03|22407.13|22407.13|22405.94|22405.94|0
1620141070000|2021-05-04 15:11:10|22405.91|22405.91|22405.67|22405.67|22405.91|22405.91|22405.48|22405.48|0
1620141080000|2021-05-04 15:11:20|22405.41|22405.41|22403.1|22403.1|22405.41|22405.41|22403.1|22403.1|0
1620141090000|2021-05-04 15:11:30|22403.2|22403.2|22403.19|22403.19|22403.3|22403.3|22402.77|22402.77|0
1620141100000|2021-05-04 15:11:40|22403.16|22403.16|22403.49|22403.49|22403.49|22403.49|22403.13|22403.13|0
1620141110000|2021-05-04 15:11:50|22403.52|22403.52|22404.24|22404.24|22404.24|22404.24|22403.41|22403.41|0
1620141120000|2021-05-04 15:12:00|22404.34|22404.34|22404.4|22404.4|22404.62|22404.62|22404.1|22404.1|0
1620141130000|2021-05-04 15:12:10|22404.44|22404.44|22404.02|22404.02|22404.44|22404.44|22403.87|22403.87|0
1620141140000|2021-05-04 15:12:20|22403.96|22403.96|22402.55|22402.55|22404.06|22404.06|22402.55|22402.55|0
1620141150000|2021-05-04 15:12:30|22402.43|22402.43|22401.27|22401.27|22402.47|22402.47|22400.68|22400.68|0
1620141160000|2021-05-04 15:12:40|22401.21|22401.21|22398.58|22398.58|22401.23|22401.23|22398.55|22398.55|0
1620141170000|2021-05-04 15:12:50|22398.53|22398.53|22397.68|22397.68|22398.53|22398.53|22397.68|22397.68|0
1620141180000|2021-05-04 15:13:00|22397.55|22397.55|22396.26|22396.26|22397.55|22397.55|22396.26|22396.26|0
1620141190000|2021-05-04 15:13:10|22396.38|22396.38|22396.11|22396.11|22396.5|22396.5|22395.99|22395.99|0
1620141200000|2021-05-04 15:13:20|22396.02|22396.02|22394.9|22394.9|22396.26|22396.26|22394.89|22394.89|0
1620141210000|2021-05-04 15:13:30|22394.8|22394.8|22391.08|22391.08|22394.8|22394.8|22391.08|22391.08|0
1620141220000|2021-05-04 15:13:40|22390.82|22390.82|22388.91|22388.91|22390.82|22390.82|22388.91|22388.91|0
1620141230000|2021-05-04 15:13:50|22388.83|22388.83|22387.21|22387.21|22388.98|22388.98|22387.21|22387.21|0
1620141240000|2021-05-04 15:14:00|22387.18|22387.18|22384.42|22384.42|22387.3|22387.3|22384.42|22384.42|0
1620141250000|2021-05-04 15:14:10|22384.14|22384.14|22383.12|22383.12|22384.15|22384.15|22382.82|22382.82|0
1620141260000|2021-05-04 15:14:20|22383.15|22383.15|22383.44|22383.44|22383.63|22383.63|22383.02|22383.02|0
1620141270000|2021-05-04 15:14:30|22383.5|22383.5|22382.52|22382.52|22384.05|22384.05|22382.52|22382.52|0
1620141280000|2021-05-04 15:14:40|22382.45|22382.45|22381.28|22381.28|22382.45|22382.45|22381.28|22381.28|0
1620141290000|2021-05-04 15:14:50|22381.45|22381.45|22380.9|22380.9|22381.45|22381.45|22379.99|22379.99|0
1620141300000|2021-05-04 15:15:00|22380.79|22380.79|22381.17|22381.17|22381.67|22381.67|22380.5|22380.5|0
1620141310000|2021-05-04 15:15:10|22381.15|22381.15|22381.77|22381.77|22381.78|22381.78|22380.95|22380.95|0
1620141320000|2021-05-04 15:15:20|22382.36|22382.36|22382.14|22382.14|22382.86|22382.86|22382.04|22382.04|0
1620141330000|2021-05-04 15:15:30|22382.19|22382.19|22379.08|22379.08|22382.19|22382.19|22379.08|22379.08|0
1620141340000|2021-05-04 15:15:40|22378.93|22378.93|22378.8|22378.8|22379.22|22379.22|22378.72|22378.72|0
1620141350000|2021-05-04 15:15:50|22378.87|22378.87|22379.46|22379.46|22379.46|22379.46|22378.87|22378.87|0
1620141360000|2021-05-04 15:16:00|22379.54|22379.54|22378.97|22378.97|22379.85|22379.85|22378.97|22378.97|0
1620141370000|2021-05-04 15:16:10|22378.89|22378.89|22377.99|22377.99|22378.94|22378.94|22377.96|22377.96|0
1620141380000|2021-05-04 15:16:20|22377.79|22377.79|22377.12|22377.12|22377.79|22377.79|22377.08|22377.08|0
1620141390000|2021-05-04 15:16:30|22377.06|22377.06|22376.3|22376.3|22377.06|22377.06|22376.3|22376.3|0
1620141400000|2021-05-04 15:16:40|22376.28|22376.28|22376.29|22376.29|22376.69|22376.69|22376.14|22376.14|0
1620141410000|2021-05-04 15:16:50|22376.21|22376.21|22376.28|22376.28|22376.75|22376.75|22376.16|22376.16|0
1620141420000|2021-05-04 15:17:00|22376.35|22376.35|22376.61|22376.61|22376.61|22376.61|22376|22376|0
1620141430000|2021-05-04 15:17:10|22376.72|22376.72|22375.91|22375.91|22376.72|22376.72|22375.71|22375.71|0
1620141440000|2021-05-04 15:17:20|22375.56|22375.56|22375.79|22375.79|22375.79|22375.79|22374.41|22374.41|0
1620141450000|2021-05-04 15:17:30|22375.75|22375.75|22377.01|22377.01|22377.1|22377.1|22375.68|22375.68|0
1620141460000|2021-05-04 15:17:40|22377.1|22377.1|22375.71|22375.71|22377.1|22377.1|22375.5|22375.5|0
1620141470000|2021-05-04 15:17:50|22375.61|22375.61|22375.52|22375.52|22376.16|22376.16|22375.52|22375.52|0
1620141480000|2021-05-04 15:18:00|22375.56|22375.56|22374.19|22374.19|22375.6|22375.6|22374.14|22374.14|0
1620141490000|2021-05-04 15:18:10|22374.29|22374.29|22375.24|22375.24|22375.24|22375.24|22374.23|22374.23|0
1620141500000|2021-05-04 15:18:20|22375.32|22375.32|22378.08|22378.08|22378.3|22378.3|22375.14|22375.14|0
1620141510000|2021-05-04 15:18:30|22378.12|22378.12|22377.2|22377.2|22378.12|22378.12|22377.15|22377.15|0
1620141520000|2021-05-04 15:18:40|22377.13|22377.13|22375.3|22375.3|22377.2|22377.2|22375.23|22375.23|0
1620141530000|2021-05-04 15:18:50|22375.19|22375.19|22375.26|22375.26|22375.38|22375.38|22375.08|22375.08|0
1620141540000|2021-05-04 15:19:00|22375.23|22375.23|22375.49|22375.49|22375.69|22375.69|22375.06|22375.06|0
1620141550000|2021-05-04 15:19:10|22375.42|22375.42|22375.17|22375.17|22375.73|22375.73|22375.17|22375.17|0
1620141560000|2021-05-04 15:19:20|22375.11|22375.11|22373.39|22373.39|22375.11|22375.11|22373.3|22373.3|0
1620141570000|2021-05-04 15:19:30|22373.37|22373.37|22373.86|22373.86|22374.06|22374.06|22373.31|22373.31|0
1620141580000|2021-05-04 15:19:40|22373.79|22373.79|22373.53|22373.53|22373.83|22373.83|22373.44|22373.44|0
1620141590000|2021-05-04 15:19:50|22373.49|22373.49|22373.39|22373.39|22373.62|22373.62|22373.2|22373.2|0
1620141600000|2021-05-04 15:20:00|22373.3|22373.3|22372.42|22372.42|22373.47|22373.47|22372.42|22372.42|0
1620141610000|2021-05-04 15:20:10|22372.46|22372.46|22373.25|22373.25|22373.33|22373.33|22372.28|22372.28|0
1620141620000|2021-05-04 15:20:20|22373.19|22373.19|22372.82|22372.82|22373.39|22373.39|22372.76|22372.76|0
1620141630000|2021-05-04 15:20:30|22372.74|22372.74|22373.36|22373.36|22373.41|22373.41|22372.51|22372.51|0
1620141640000|2021-05-04 15:20:40|22373.3|22373.3|22373.74|22373.74|22373.74|22373.74|22373.23|22373.23|0
1620141650000|2021-05-04 15:20:50|22373.82|22373.82|22374.05|22374.05|22374.32|22374.32|22373.82|22373.82|0
1620141660000|2021-05-04 15:21:00|22373.98|22373.98|22372.71|22372.71|22373.99|22373.99|22372.46|22372.46|0
1620141670000|2021-05-04 15:21:10|22372.75|22372.75|22370.32|22370.32|22373.03|22373.03|22370.32|22370.32|0
1620141680000|2021-05-04 15:21:20|22370.23|22370.23|22371.29|22371.29|22371.67|22371.67|22370.23|22370.23|0
1620141690000|2021-05-04 15:21:30|22371.24|22371.24|22370.99|22370.99|22371.35|22371.35|22370.99|22370.99|0
1620141700000|2021-05-04 15:21:40|22370.91|22370.91|22370.64|22370.64|22370.91|22370.91|22370.29|22370.29|0
1620141710000|2021-05-04 15:21:50|22370.6|22370.6|22370.9|22370.9|22370.9|22370.9|22370.18|22370.18|0
1620141720000|2021-05-04 15:22:00|22371.04|22371.04|22370.65|22370.65|22371.38|22371.38|22370.65|22370.65|0
1620141730000|2021-05-04 15:22:10|22370.61|22370.61|22370|22370|22370.61|22370.61|22370|22370|0
1620141740000|2021-05-04 15:22:20|22369.93|22369.93|22369.2|22369.2|22369.99|22369.99|22369.14|22369.14|0
1620141750000|2021-05-04 15:22:30|22369.14|22369.14|22369.73|22369.73|22369.79|22369.79|22369.05|22369.05|0
1620141760000|2021-05-04 15:22:40|22369.66|22369.66|22368.38|22368.38|22369.66|22369.66|22368.38|22368.38|0
1620141770000|2021-05-04 15:22:50|22368.34|22368.34|22367.9|22367.9|22368.34|22368.34|22367.9|22367.9|0
1620141780000|2021-05-04 15:23:00|22367.81|22367.81|22367.52|22367.52|22368.19|22368.19|22367.52|22367.52|0
1620141790000|2021-05-04 15:23:10|22367.58|22367.58|22367.78|22367.78|22368.37|22368.37|22367.54|22367.54|0
1620141800000|2021-05-04 15:23:20|22367.73|22367.73|22368.49|22368.49|22368.7|22368.7|22367.67|22367.67|0
1620141810000|2021-05-04 15:23:30|22368.44|22368.44|22368.45|22368.45|22368.45|22368.45|22367.96|22367.96|0
1620141820000|2021-05-04 15:23:40|22368.4|22368.4|22368.09|22368.09|22368.63|22368.63|22368.09|22368.09|0
1620141830000|2021-05-04 15:23:50|22368.06|22368.06|22367.64|22367.64|22368.06|22368.06|22367.5|22367.5|0
1620141840000|2021-05-04 15:24:00|22367.58|22367.58|22367.22|22367.22|22367.63|22367.63|22366.75|22366.75|0
1620141850000|2021-05-04 15:24:10|22367.16|22367.16|22366.37|22366.37|22367.38|22367.38|22366.36|22366.36|0
1620141860000|2021-05-04 15:24:20|22366.39|22366.39|22365.31|22365.31|22366.39|22366.39|22365.25|22365.25|0
1620141870000|2021-05-04 15:24:30|22365.18|22365.18|22365.36|22365.36|22365.36|22365.36|22365.06|22365.06|0
1620141880000|2021-05-04 15:24:40|22365.3|22365.3|22365.34|22365.34|22365.64|22365.64|22365.29|22365.29|0
1620141890000|2021-05-04 15:24:50|22365.26|22365.26|22363.88|22363.88|22365.26|22365.26|22363.88|22363.88|0
1620141900000|2021-05-04 15:25:00|22363.72|22363.72|22361.97|22361.97|22363.81|22363.81|22361.74|22361.74|0
1620141910000|2021-05-04 15:25:10|22361.94|22361.94|22360.57|22360.57|22361.99|22361.99|22360.17|22360.17|0
1620141920000|2021-05-04 15:25:20|22360.68|22360.68|22360.58|22360.58|22361.23|22361.23|22360.36|22360.36|0
1620141930000|2021-05-04 15:25:30|22360.64|22360.64|22359.99|22359.99|22360.95|22360.95|22359.83|22359.83|0
1620141940000|2021-05-04 15:25:40|22359.76|22359.76|22359.26|22359.26|22359.76|22359.76|22358.93|22358.93|0
1620141950000|2021-05-04 15:25:50|22359.25|22359.25|22358.14|22358.14|22359.25|22359.25|22357.97|22357.97|0
1620141960000|2021-05-04 15:26:00|22358.04|22358.04|22356.3|22356.3|22358.04|22358.04|22356.06|22356.06|0
1620141970000|2021-05-04 15:26:10|22356.13|22356.13|22354.31|22354.31|22356.14|22356.14|22354.25|22354.25|0
1620141980000|2021-05-04 15:26:20|22354.37|22354.37|22354.24|22354.24|22354.62|22354.62|22354.13|22354.13|0
1620141990000|2021-05-04 15:26:30|22354.27|22354.27|22353.68|22353.68|22354.36|22354.36|22353.68|22353.68|0
1620142000000|2021-05-04 15:26:40|22353.78|22353.78|22352.27|22352.27|22353.78|22353.78|22352.27|22352.27|0
1620142010000|2021-05-04 15:26:50|22352.22|22352.22|22352.03|22352.03|22352.71|22352.71|22351.97|22351.97|0
1620142020000|2021-05-04 15:27:00|22352.06|22352.06|22351.23|22351.23|22352.23|22352.23|22350.69|22350.69|0
1620142030000|2021-05-04 15:27:10|22351.28|22351.28|22349.97|22349.97|22351.4|22351.4|22349.97|22349.97|0
1620142040000|2021-05-04 15:27:20|22349.94|22349.94|22350.46|22350.46|22350.46|22350.46|22349.91|22349.91|0
1620142050000|2021-05-04 15:27:30|22350.54|22350.54|22348.66|22348.66|22350.54|22350.54|22348.62|22348.62|0
1620142060000|2021-05-04 15:27:40|22348.58|22348.58|22347.52|22347.52|22348.72|22348.72|22347.25|22347.25|0
1620142070000|2021-05-04 15:27:50|22347.24|22347.24|22344.93|22344.93|22347.31|22347.31|22344.93|22344.93|0
1620142080000|2021-05-04 15:28:00|22344.98|22344.98|22345.27|22345.27|22345.39|22345.39|22344.62|22344.62|0
1620142090000|2021-05-04 15:28:10|22345.32|22345.32|22346.04|22346.04|22346.42|22346.42|22344.8|22344.8|0
1620142100000|2021-05-04 15:28:20|22346.01|22346.01|22346.44|22346.44|22346.55|22346.55|22345.91|22345.91|0
1620142110000|2021-05-04 15:28:30|22346.43|22346.43|22347.58|22347.58|22347.58|22347.58|22346.18|22346.18|0
1620142120000|2021-05-04 15:28:40|22347.63|22347.63|22348.18|22348.18|22348.63|22348.63|22347.56|22347.56|0
1620142130000|2021-05-04 15:28:50|22348.1|22348.1|22344.55|22344.55|22348.1|22348.1|22344.35|22344.35|0
1620142140000|2021-05-04 15:29:00|22344.48|22344.48|22343.87|22343.87|22344.48|22344.48|22343.28|22343.28|0
1620142150000|2021-05-04 15:29:10|22343.96|22343.96|22343.24|22343.24|22344.58|22344.58|22343.24|22343.24|0
1620142160000|2021-05-04 15:29:20|22343.21|22343.21|22339.81|22339.81|22343.35|22343.35|22339.76|22339.76|0
1620142170000|2021-05-04 15:29:30|22339.63|22339.63|22330.65|22330.65|22339.63|22339.63|22330.39|22330.39|0
1620142180000|2021-05-04 15:29:40|22330.68|22330.68|22330.61|22330.61|22331.02|22331.02|22329.85|22329.85|0
1620142190000|2021-05-04 15:29:50|22330.18|22330.18|22335.09|22335.09|22335.65|22335.65|22330.18|22330.18|0
1620198900000|2021-05-05 07:15:00|22393.71|22393.71|22393.06|22393.06|22394.19|22394.19|22392.59|22392.59|0
1620198910000|2021-05-05 07:15:10|22393.45|22393.45|22392.75|22392.75|22394.25|22394.25|22392.42|22392.42|0
1620198920000|2021-05-05 07:15:20|22392.77|22392.77|22392.67|22392.67|22392.98|22392.98|22391.66|22391.66|0
1620198930000|2021-05-05 07:15:30|22392.95|22392.95|22390.56|22390.56|22392.95|22392.95|22390.56|22390.56|0
1620198940000|2021-05-05 07:15:40|22390.36|22390.36|22392.72|22392.72|22392.83|22392.83|22390.36|22390.36|0
1620198950000|2021-05-05 07:15:50|22392.79|22392.79|22390.1|22390.1|22392.79|22392.79|22390.1|22390.1|0
1620198960000|2021-05-05 07:16:00|22389.83|22389.83|22385.68|22385.68|22390.2|22390.2|22385.68|22385.68|0
1620198970000|2021-05-05 07:16:10|22385.54|22385.54|22372.71|22372.71|22385.54|22385.54|22372.31|22372.31|0
1620198980000|2021-05-05 07:16:20|22372.56|22372.56|22370|22370|22373.04|22373.04|22370|22370|0
1620198990000|2021-05-05 07:16:30|22369.97|22369.97|22372.94|22372.94|22373.03|22373.03|22369.97|22369.97|0
1620199000000|2021-05-05 07:16:40|22372.99|22372.99|22371.42|22371.42|22373.09|22373.09|22371.42|22371.42|0
1620199010000|2021-05-05 07:16:50|22371.35|22371.35|22371.64|22371.64|22371.98|22371.98|22371.35|22371.35|0
1620199020000|2021-05-05 07:17:00|22371.59|22371.59|22371.09|22371.09|22372.51|22372.51|22371.09|22371.09|0
1620199030000|2021-05-05 07:17:10|22370.76|22370.76|22371.95|22371.95|22372.2|22372.2|22370.69|22370.69|0
1620199040000|2021-05-05 07:17:20|22372.12|22372.12|22372.56|22372.56|22372.74|22372.74|22371.9|22371.9|0
1620199050000|2021-05-05 07:17:30|22372.43|22372.43|22372.53|22372.53|22372.53|22372.53|22371.92|22371.92|0
1620199060000|2021-05-05 07:17:40|22372.64|22372.64|22372.67|22372.67|22372.67|22372.67|22372.16|22372.16|0
1620199070000|2021-05-05 07:17:50|22372.13|22372.13|22372.37|22372.37|22372.54|22372.54|22372.13|22372.13|0
1620199080000|2021-05-05 07:18:00|22372.64|22372.64|22372.82|22372.82|22373.13|22373.13|22372.34|22372.34|0
1620199090000|2021-05-05 07:18:10|22373.16|22373.16|22373.64|22373.64|22373.64|22373.64|22373.15|22373.15|0
1620199100000|2021-05-05 07:18:20|22373.58|22373.58|22373.84|22373.84|22373.94|22373.94|22372.88|22372.88|0
1620199110000|2021-05-05 07:18:30|22373.78|22373.78|22373.18|22373.18|22373.89|22373.89|22373.08|22373.08|0
1620199120000|2021-05-05 07:18:40|22373.02|22373.02|22373.24|22373.24|22373.24|22373.24|22373.02|22373.02|0
1620199130000|2021-05-05 07:18:50|22373.36|22373.36|22373.64|22373.64|22373.64|22373.64|22373.36|22373.36|0
1620199140000|2021-05-05 07:19:00|22373.58|22373.58|22373.91|22373.91|22373.91|22373.91|22373.11|22373.11|0
1620199150000|2021-05-05 07:19:10|22374.15|22374.15|22373.78|22373.78|22374.15|22374.15|22373.28|22373.28|0
1620199160000|2021-05-05 07:19:20|22373.63|22373.63|22372.77|22372.77|22373.83|22373.83|22372.77|22372.77|0
1620199170000|2021-05-05 07:19:30|22372.84|22372.84|22372.61|22372.61|22372.86|22372.86|22372.61|22372.61|0
1620199180000|2021-05-05 07:19:40|22372.36|22372.36|22372.9|22372.9|22372.9|22372.9|22372.36|22372.36|0
1620199190000|2021-05-05 07:19:50|22372.54|22372.54|22371.62|22371.62|22372.69|22372.69|22371.14|22371.14|0
1620199200000|2021-05-05 07:20:00|22371.75|22371.75|22373.39|22373.39|22373.58|22373.58|22371.4|22371.4|0
1620199210000|2021-05-05 07:20:10|22373.48|22373.48|22375.13|22375.13|22375.25|22375.25|22373.48|22373.48|0
1620199220000|2021-05-05 07:20:20|22375.24|22375.24|22375.07|22375.07|22375.73|22375.73|22374.77|22374.77|0
1620199230000|2021-05-05 07:20:30|22375.2|22375.2|22375.25|22375.25|22375.53|22375.53|22374.89|22374.89|0
1620199240000|2021-05-05 07:20:40|22375.61|22375.61|22376.4|22376.4|22376.4|22376.4|22374.98|22374.98|0
1620199250000|2021-05-05 07:20:50|22376.27|22376.27|22374.71|22374.71|22376.27|22376.27|22374.42|22374.42|0
1620199260000|2021-05-05 07:21:00|22374.63|22374.63|22375.01|22375.01|22375.13|22375.13|22374.63|22374.63|0
1620199270000|2021-05-05 07:21:10|22374.68|22374.68|22374.06|22374.06|22374.68|22374.68|22373.95|22373.95|0
1620199280000|2021-05-05 07:21:20|22374.13|22374.13|22373.86|22373.86|22374.46|22374.46|22373.79|22373.79|0
1620199290000|2021-05-05 07:21:30|22374.08|22374.08|22374.43|22374.43|22374.74|22374.74|22374.08|22374.08|0
1620199300000|2021-05-05 07:21:40|22374.47|22374.47|22377.56|22377.56|22377.56|22377.56|22374.47|22374.47|0
1620199310000|2021-05-05 07:21:50|22377.66|22377.66|22378.25|22378.25|22378.49|22378.49|22377.45|22377.45|0
1620199320000|2021-05-05 07:22:00|22378.41|22378.41|22378.04|22378.04|22378.65|22378.65|22378.04|22378.04|0
1620199330000|2021-05-05 07:22:10|22378.01|22378.01|22376.77|22376.77|22378.01|22378.01|22376.74|22376.74|0
1620199340000|2021-05-05 07:22:20|22376.66|22376.66|22377.68|22377.68|22377.81|22377.81|22376.4|22376.4|0
1620199350000|2021-05-05 07:22:30|22377.72|22377.72|22378.1|22378.1|22378.1|22378.1|22377.72|22377.72|0
1620199360000|2021-05-05 07:22:40|22377.98|22377.98|22379.75|22379.75|22379.75|22379.75|22377.98|22377.98|0
1620199370000|2021-05-05 07:22:50|22379.49|22379.49|22378.73|22378.73|22380.15|22380.15|22378.73|22378.73|0
1620199380000|2021-05-05 07:23:00|22378.69|22378.69|22379.52|22379.52|22380|22380|22378.68|22378.68|0
1620199390000|2021-05-05 07:23:10|22379.37|22379.37|22379.25|22379.25|22379.51|22379.51|22378.73|22378.73|0
1620199400000|2021-05-05 07:23:20|22379.32|22379.32|22379.34|22379.34|22379.44|22379.44|22378.58|22378.58|0
1620199410000|2021-05-05 07:23:30|22379.5|22379.5|22380.21|22380.21|22380.21|22380.21|22379.5|22379.5|0
1620199420000|2021-05-05 07:23:40|22380.48|22380.48|22380.53|22380.53|22380.53|22380.53|22380|22380|0
1620199430000|2021-05-05 07:23:50|22380.55|22380.55|22379.86|22379.86|22380.55|22380.55|22379.86|22379.86|0
1620199440000|2021-05-05 07:24:00|22380.16|22380.16|22381.15|22381.15|22381.23|22381.23|22380.16|22380.16|0
1620199450000|2021-05-05 07:24:10|22381.08|22381.08|22380.95|22380.95|22381.35|22381.35|22380.95|22380.95|0
1620199460000|2021-05-05 07:24:20|22381.08|22381.08|22381.23|22381.23|22381.23|22381.23|22380.68|22380.68|0
1620199470000|2021-05-05 07:24:30|22381.32|22381.32|22383.48|22383.48|22383.72|22383.72|22381.32|22381.32|0
1620199480000|2021-05-05 07:24:40|22383.53|22383.53|22383.34|22383.34|22384.04|22384.04|22383.34|22383.34|0
1620199490000|2021-05-05 07:24:50|22383.3|22383.3|22383.73|22383.73|22383.73|22383.73|22382.62|22382.62|0
1620199500000|2021-05-05 07:25:00|22383.26|22383.26|22382.79|22382.79|22383.26|22383.26|22381.86|22381.86|0
1620199510000|2021-05-05 07:25:10|22382.9|22382.9|22383.2|22383.2|22383.2|22383.2|22382.58|22382.58|0
1620199520000|2021-05-05 07:25:20|22383.42|22383.42|22384.04|22384.04|22384.04|22384.04|22383.42|22383.42|0
1620199530000|2021-05-05 07:25:30|22383.81|22383.81|22383.99|22383.99|22384.11|22384.11|22383.81|22383.81|0
1620199540000|2021-05-05 07:25:40|22384.45|22384.45|22383.52|22383.52|22384.89|22384.89|22383.23|22383.23|0
1620199550000|2021-05-05 07:25:50|22383.4|22383.4|22383.64|22383.64|22383.78|22383.78|22382.98|22382.98|0
1620199560000|2021-05-05 07:26:00|22383.56|22383.56|22382.83|22382.83|22383.56|22383.56|22382.78|22382.78|0
1620199570000|2021-05-05 07:26:10|22382.85|22382.85|22383.21|22383.21|22383.39|22383.39|22382.85|22382.85|0
1620199580000|2021-05-05 07:26:20|22383.17|22383.17|22383.7|22383.7|22383.74|22383.74|22383.17|22383.17|0
1620199590000|2021-05-05 07:26:30|22383.95|22383.95|22383.55|22383.55|22383.95|22383.95|22383.48|22383.48|0
1620199600000|2021-05-05 07:26:40|22383.48|22383.48|22385.2|22385.2|22385.2|22385.2|22383.48|22383.48|0
1620199610000|2021-05-05 07:26:50|22384.51|22384.51|22384.64|22384.64|22385.1|22385.1|22384.48|22384.48|0
1620199620000|2021-05-05 07:27:00|22384.92|22384.92|22386.87|22386.87|22386.87|22386.87|22384.78|22384.78|0
1620199630000|2021-05-05 07:27:10|22387.19|22387.19|22388.1|22388.1|22388.29|22388.29|22387.11|22387.11|0
1620199640000|2021-05-05 07:27:20|22388.13|22388.13|22388.09|22388.09|22388.36|22388.36|22387.93|22387.93|0
1620199650000|2021-05-05 07:27:30|22388.2|22388.2|22388.32|22388.32|22388.32|22388.32|22388.08|22388.08|0
1620199660000|2021-05-05 07:27:40|22388.51|22388.51|22388.52|22388.52|22388.52|22388.52|22388.49|22388.49|0
1620199670000|2021-05-05 07:27:50|22388.44|22388.44|22388.53|22388.53|22388.53|22388.53|22388.38|22388.38|0
1620199680000|2021-05-05 07:28:00|22388.42|22388.42|22388.85|22388.85|22388.85|22388.85|22388.34|22388.34|0
1620199690000|2021-05-05 07:28:10|22388.94|22388.94|22389.14|22389.14|22389.14|22389.14|22388.07|22388.07|0
1620199700000|2021-05-05 07:28:20|22389.3|22389.3|22389.47|22389.47|22389.54|22389.54|22388.99|22388.99|0
1620199710000|2021-05-05 07:28:30|22389.74|22389.74|22389.23|22389.23|22389.74|22389.74|22388.65|22388.65|0
1620199720000|2021-05-05 07:28:40|22389.15|22389.15|22390.87|22390.87|22390.94|22390.94|22389.15|22389.15|0
1620199730000|2021-05-05 07:28:50|22390.93|22390.93|22390.75|22390.75|22391.17|22391.17|22390.66|22390.66|0
1620199740000|2021-05-05 07:29:00|22390.84|22390.84|22391.89|22391.89|22391.96|22391.96|22390.84|22390.84|0
1620199750000|2021-05-05 07:29:10|22391.72|22391.72|22391.44|22391.44|22392.2|22392.2|22391.39|22391.39|0
1620199760000|2021-05-05 07:29:20|22391.14|22391.14|22390.73|22390.73|22391.39|22391.39|22390.69|22390.69|0
1620199770000|2021-05-05 07:29:30|22390.69|22390.69|22390.8|22390.8|22391.05|22391.05|22390.53|22390.53|0
1620199780000|2021-05-05 07:29:40|22390.85|22390.85|22390.56|22390.56|22390.85|22390.85|22390.52|22390.52|0
1620199790000|2021-05-05 07:29:50|22390.46|22390.46|22390.53|22390.53|22391.11|22391.11|22390.24|22390.24|0
1620199800000|2021-05-05 07:30:00|22390.6|22390.6|22391.99|22391.99|22392.07|22392.07|22390.6|22390.6|0
1620199810000|2021-05-05 07:30:10|22392.18|22392.18|22393.37|22393.37|22393.37|22393.37|22392.17|22392.17|0
1620199820000|2021-05-05 07:30:20|22393.24|22393.24|22394.03|22394.03|22394.03|22394.03|22393.13|22393.13|0
1620199830000|2021-05-05 07:30:30|22393.8|22393.8|22393.59|22393.59|22394.03|22394.03|22393.27|22393.27|0
1620199840000|2021-05-05 07:30:40|22393.65|22393.65|22394|22394|22394.11|22394.11|22393.65|22393.65|0
1620199850000|2021-05-05 07:30:50|22394.08|22394.08|22394.12|22394.12|22394.31|22394.31|22393.93|22393.93|0
1620199860000|2021-05-05 07:31:00|22394.26|22394.26|22397.48|22397.48|22397.48|22397.48|22394.26|22394.26|0
1620199870000|2021-05-05 07:31:10|22397.61|22397.61|22398.19|22398.19|22398.33|22398.33|22397.61|22397.61|0
1620199880000|2021-05-05 07:31:20|22398.16|22398.16|22398.09|22398.09|22398.16|22398.16|22397.71|22397.71|0
1620199890000|2021-05-05 07:31:30|22398.19|22398.19|22398.74|22398.74|22398.74|22398.74|22398.18|22398.18|0
1620199900000|2021-05-05 07:31:40|22399.01|22399.01|22400.25|22400.25|22400.25|22400.25|22399.01|22399.01|0
1620199910000|2021-05-05 07:31:50|22400.31|22400.31|22401.2|22401.2|22401.26|22401.26|22400.31|22400.31|0
1620199920000|2021-05-05 07:32:00|22401.3|22401.3|22402.3|22402.3|22402.38|22402.38|22401.3|22401.3|0
1620199930000|2021-05-05 07:32:10|22402.26|22402.26|22402.03|22402.03|22402.26|22402.26|22401.9|22401.9|0
1620199940000|2021-05-05 07:32:20|22401.83|22401.83|22404.56|22404.56|22404.56|22404.56|22401.83|22401.83|0
1620199950000|2021-05-05 07:32:30|22404.49|22404.49|22404.04|22404.04|22404.83|22404.83|22404.04|22404.04|0
1620199960000|2021-05-05 07:32:40|22403.99|22403.99|22402.98|22402.98|22404.27|22404.27|22402.98|22402.98|0
1620199970000|2021-05-05 07:32:50|22403.08|22403.08|22402.81|22402.81|22403.09|22403.09|22402.57|22402.57|0
1620199980000|2021-05-05 07:33:00|22402.84|22402.84|22403.84|22403.84|22403.93|22403.93|22402.83|22402.83|0
1620199990000|2021-05-05 07:33:10|22404.5|22404.5|22404.86|22404.86|22404.94|22404.94|22404.24|22404.24|0
1620200000000|2021-05-05 07:33:20|22404.91|22404.91|22404.1|22404.1|22405.06|22405.06|22404.1|22404.1|0
1620200010000|2021-05-05 07:33:30|22404.28|22404.28|22404.88|22404.88|22404.88|22404.88|22403.9|22403.9|0
1620200020000|2021-05-05 07:33:40|22404.96|22404.96|22404.66|22404.66|22404.97|22404.97|22404.66|22404.66|0
1620200030000|2021-05-05 07:33:50|22404.48|22404.48|22405.07|22405.07|22405.07|22405.07|22404.4|22404.4|0
1620200040000|2021-05-05 07:34:00|22405.53|22405.53|22406.33|22406.33|22406.33|22406.33|22405.45|22405.45|0
1620200050000|2021-05-05 07:34:10|22406.18|22406.18|22406|22406|22406.33|22406.33|22406|22406|0
1620200060000|2021-05-05 07:34:20|22406.04|22406.04|22406.07|22406.07|22406.2|22406.2|22405.8|22405.8|0
1620200070000|2021-05-05 07:34:30|22405.97|22405.97|22406.11|22406.11|22406.18|22406.18|22405.97|22405.97|0
1620200080000|2021-05-05 07:34:40|22405.92|22405.92|22406.45|22406.45|22406.55|22406.55|22405.92|22405.92|0
1620200090000|2021-05-05 07:34:50|22406.2|22406.2|22405.98|22405.98|22406.2|22406.2|22405.98|22405.98|0
1620200100000|2021-05-05 07:35:00|22405.77|22405.77|22406.98|22406.98|22407.13|22407.13|22405.63|22405.63|0
1620200110000|2021-05-05 07:35:10|22407.23|22407.23|22407.18|22407.18|22407.5|22407.5|22407.08|22407.08|0
1620200120000|2021-05-05 07:35:20|22407.39|22407.39|22407.82|22407.82|22407.82|22407.82|22407.39|22407.39|0
1620200130000|2021-05-05 07:35:30|22408.09|22408.09|22408.5|22408.5|22408.58|22408.58|22408.09|22408.09|0
1620200140000|2021-05-05 07:35:40|22408.43|22408.43|22409.29|22409.29|22409.29|22409.29|22408.43|22408.43|0
1620200150000|2021-05-05 07:35:50|22409.35|22409.35|22410.22|22410.22|22410.22|22410.22|22409.35|22409.35|0
1620200160000|2021-05-05 07:36:00|22410.29|22410.29|22411.03|22411.03|22411.03|22411.03|22410.22|22410.22|0
1620200170000|2021-05-05 07:36:10|22411.13|22411.13|22410.98|22410.98|22411.13|22411.13|22410.64|22410.64|0
1620200180000|2021-05-05 07:36:20|22410.85|22410.85|22407.69|22407.69|22410.85|22410.85|22407.34|22407.34|0
1620200190000|2021-05-05 07:36:30|22407.58|22407.58|22406.85|22406.85|22407.58|22407.58|22406.79|22406.79|0
1620200200000|2021-05-05 07:36:40|22406.79|22406.79|22406.02|22406.02|22406.83|22406.83|22406.02|22406.02|0
1620200210000|2021-05-05 07:36:50|22406.11|22406.11|22406.43|22406.43|22406.81|22406.81|22406.08|22406.08|0
1620200220000|2021-05-05 07:37:00|22406.65|22406.65|22405.62|22405.62|22406.84|22406.84|22405.41|22405.41|0
1620200230000|2021-05-05 07:37:10|22405.55|22405.55|22405.49|22405.49|22405.86|22405.86|22405.39|22405.39|0
1620200240000|2021-05-05 07:37:20|22405.39|22405.39|22405.44|22405.44|22406.37|22406.37|22405.39|22405.39|0
1620200250000|2021-05-05 07:37:30|22405.67|22405.67|22405.18|22405.18|22405.71|22405.71|22405.03|22405.03|0
1620200260000|2021-05-05 07:37:40|22405.07|22405.07|22404.78|22404.78|22405.26|22405.26|22404.69|22404.69|0
1620200270000|2021-05-05 07:37:50|22404.71|22404.71|22404.36|22404.36|22405.15|22405.15|22404.36|22404.36|0
1620200280000|2021-05-05 07:38:00|22404.48|22404.48|22404.33|22404.33|22404.7|22404.7|22404.33|22404.33|0
1620200290000|2021-05-05 07:38:10|22404.18|22404.18|22402.38|22402.38|22404.18|22404.18|22402.38|22402.38|0
1620200300000|2021-05-05 07:38:20|22402.43|22402.43|22402.88|22402.88|22403|22403|22402.43|22402.43|0
1620200310000|2021-05-05 07:38:30|22402.84|22402.84|22403.2|22403.2|22403.39|22403.39|22402.84|22402.84|0
1620200320000|2021-05-05 07:38:40|22403.29|22403.29|22403.84|22403.84|22403.84|22403.84|22403.25|22403.25|0
1620200330000|2021-05-05 07:38:50|22403.59|22403.59|22402.78|22402.78|22403.59|22403.59|22402.75|22402.75|0
1620200340000|2021-05-05 07:39:00|22402.75|22402.75|22404.77|22404.77|22404.77|22404.77|22402.54|22402.54|0
1620200350000|2021-05-05 07:39:10|22404.64|22404.64|22405.16|22405.16|22405.24|22405.24|22404.64|22404.64|0
1620200360000|2021-05-05 07:39:20|22405.26|22405.26|22405.88|22405.88|22405.88|22405.88|22405.26|22405.26|0
1620200370000|2021-05-05 07:39:30|22405.72|22405.72|22406.52|22406.52|22406.52|22406.52|22405.72|22405.72|0
1620200380000|2021-05-05 07:39:40|22406.59|22406.59|22406.16|22406.16|22407.29|22407.29|22405.53|22405.53|0
1620200390000|2021-05-05 07:39:50|22406.27|22406.27|22408.02|22408.02|22408.02|22408.02|22405.74|22405.74|0
1620200400000|2021-05-05 07:40:00|22408.58|22408.58|22411.61|22411.61|22412|22412|22408.49|22408.49|0
1620200410000|2021-05-05 07:40:10|22411.84|22411.84|22412.17|22412.17|22413.08|22413.08|22411.84|22411.84|0
1620200420000|2021-05-05 07:40:20|22412.23|22412.23|22411.88|22411.88|22412.37|22412.37|22411.58|22411.58|0
1620200430000|2021-05-05 07:40:30|22412.03|22412.03|22412.14|22412.14|22412.21|22412.21|22411.99|22411.99|0
1620200440000|2021-05-05 07:40:40|22412.04|22412.04|22411.9|22411.9|22412.45|22412.45|22411.83|22411.83|0
1620200450000|2021-05-05 07:40:50|22411.85|22411.85|22412.23|22412.23|22412.46|22412.46|22411.85|22411.85|0
1620200460000|2021-05-05 07:41:00|22412.36|22412.36|22412.87|22412.87|22413.05|22413.05|22412.36|22412.36|0
1620200470000|2021-05-05 07:41:10|22412.84|22412.84|22412.68|22412.68|22412.84|22412.84|22412.5|22412.5|0
1620200480000|2021-05-05 07:41:20|22412.39|22412.39|22414.38|22414.38|22414.38|22414.38|22412.34|22412.34|0
1620200490000|2021-05-05 07:41:30|22414.41|22414.41|22414.56|22414.56|22414.78|22414.78|22414.28|22414.28|0
1620200500000|2021-05-05 07:41:40|22414.59|22414.59|22414.06|22414.06|22414.59|22414.59|22413.99|22413.99|0
1620200510000|2021-05-05 07:41:50|22414.41|22414.41|22414.06|22414.06|22414.41|22414.41|22413.98|22413.98|0
1620200520000|2021-05-05 07:42:00|22414.16|22414.16|22413.9|22413.9|22414.16|22414.16|22413.29|22413.29|0
1620200530000|2021-05-05 07:42:10|22413.71|22413.71|22414.76|22414.76|22414.76|22414.76|22413.71|22413.71|0
1620200540000|2021-05-05 07:42:20|22414.72|22414.72|22415.01|22415.01|22415.01|22415.01|22414.7|22414.7|0
1620200550000|2021-05-05 07:42:30|22415.12|22415.12|22415.41|22415.41|22415.59|22415.59|22414.75|22414.75|0
1620200560000|2021-05-05 07:42:40|22415.36|22415.36|22415.33|22415.33|22415.9|22415.9|22415.33|22415.33|0
1620200570000|2021-05-05 07:42:50|22415.46|22415.46|22415.52|22415.52|22415.71|22415.71|22415.21|22415.21|0
1620200580000|2021-05-05 07:43:00|22415.47|22415.47|22415.66|22415.66|22415.95|22415.95|22415.47|22415.47|0
1620200590000|2021-05-05 07:43:10|22415.5|22415.5|22415.32|22415.32|22416.15|22416.15|22415.18|22415.18|0
1620200600000|2021-05-05 07:43:20|22415.08|22415.08|22414.62|22414.62|22415.33|22415.33|22414.62|22414.62|0
1620200610000|2021-05-05 07:43:30|22414.68|22414.68|22415.02|22415.02|22415.02|22415.02|22414.68|22414.68|0
1620200620000|2021-05-05 07:43:40|22414.99|22414.99|22414.59|22414.59|22415.19|22415.19|22414.59|22414.59|0
1620200630000|2021-05-05 07:43:50|22414.6|22414.6|22414.86|22414.86|22414.86|22414.86|22414.6|22414.6|0
1620200640000|2021-05-05 07:44:00|22414.78|22414.78|22414.2|22414.2|22414.78|22414.78|22413.86|22413.86|0
1620200650000|2021-05-05 07:44:10|22414.08|22414.08|22413.83|22413.83|22414.12|22414.12|22413.83|22413.83|0
1620200660000|2021-05-05 07:44:20|22413.67|22413.67|22413.48|22413.48|22414.21|22414.21|22413.48|22413.48|0
1620200670000|2021-05-05 07:44:30|22413.5|22413.5|22412.74|22412.74|22413.5|22413.5|22412.29|22412.29|0
1620200680000|2021-05-05 07:44:40|22412.87|22412.87|22413.17|22413.17|22413.3|22413.3|22412.58|22412.58|0
1620200690000|2021-05-05 07:44:50|22412.64|22412.64|22410.5|22410.5|22412.64|22412.64|22410.5|22410.5|0
1620200700000|2021-05-05 07:45:00|22410.66|22410.66|22410.79|22410.79|22410.79|22410.79|22410.01|22410.01|0
1620200710000|2021-05-05 07:45:10|22410.86|22410.86|22410.58|22410.58|22410.89|22410.89|22410.29|22410.29|0
1620200720000|2021-05-05 07:45:20|22410.4|22410.4|22411.32|22411.32|22411.32|22411.32|22410.4|22410.4|0
1620200730000|2021-05-05 07:45:30|22411.27|22411.27|22412.21|22412.21|22412.32|22412.32|22411.27|22411.27|0
1620200740000|2021-05-05 07:45:40|22412.73|22412.73|22413.44|22413.44|22413.59|22413.59|22412.69|22412.69|0
1620200750000|2021-05-05 07:45:50|22413.26|22413.26|22413.25|22413.25|22413.33|22413.33|22413.07|22413.07|0
1620200760000|2021-05-05 07:46:00|22413.2|22413.2|22414.22|22414.22|22414.34|22414.34|22413.2|22413.2|0
1620200770000|2021-05-05 07:46:10|22414.28|22414.28|22415.87|22415.87|22415.87|22415.87|22414.28|22414.28|0
1620200780000|2021-05-05 07:46:20|22416.01|22416.01|22417.46|22417.46|22417.46|22417.46|22415.65|22415.65|0
1620200790000|2021-05-05 07:46:30|22417.7|22417.7|22417.12|22417.12|22417.75|22417.75|22417.08|22417.08|0
1620200800000|2021-05-05 07:46:40|22417.26|22417.26|22417.25|22417.25|22417.38|22417.38|22416.98|22416.98|0
1620200810000|2021-05-05 07:46:50|22417.12|22417.12|22417.56|22417.56|22417.98|22417.98|22417.12|22417.12|0
1620200820000|2021-05-05 07:47:00|22417.67|22417.67|22417.25|22417.25|22417.83|22417.83|22417.25|22417.25|0
1620200830000|2021-05-05 07:47:10|22417.32|22417.32|22416.75|22416.75|22417.32|22417.32|22416.49|22416.49|0
1620200840000|2021-05-05 07:47:20|22416.84|22416.84|22417.51|22417.51|22417.8|22417.8|22416.84|22416.84|0
1620200850000|2021-05-05 07:47:30|22417.28|22417.28|22416.89|22416.89|22417.28|22417.28|22416.68|22416.68|0
1620200860000|2021-05-05 07:47:40|22416.99|22416.99|22417.37|22417.37|22417.37|22417.37|22416.96|22416.96|0
1620200870000|2021-05-05 07:47:50|22417.43|22417.43|22417.95|22417.95|22417.98|22417.98|22417.43|22417.43|0
1620200880000|2021-05-05 07:48:00|22417.97|22417.97|22418.69|22418.69|22418.82|22418.82|22417.97|22417.97|0
1620200890000|2021-05-05 07:48:10|22418.72|22418.72|22419.2|22419.2|22419.34|22419.34|22418.59|22418.59|0
1620200900000|2021-05-05 07:48:20|22419.13|22419.13|22419.66|22419.66|22419.78|22419.78|22419.13|22419.13|0
1620200910000|2021-05-05 07:48:30|22419.61|22419.61|22419.69|22419.69|22419.79|22419.79|22419.61|22419.61|0
1620200920000|2021-05-05 07:48:40|22419.76|22419.76|22417.51|22417.51|22419.76|22419.76|22417.45|22417.45|0
1620200930000|2021-05-05 07:48:50|22417.65|22417.65|22417.86|22417.86|22418.24|22418.24|22417.6|22417.6|0
1620200940000|2021-05-05 07:49:00|22417.82|22417.82|22417.65|22417.65|22417.95|22417.95|22417.5|22417.5|0
1620200950000|2021-05-05 07:49:10|22417.63|22417.63|22418.63|22418.63|22418.79|22418.79|22417.63|22417.63|0
1620200960000|2021-05-05 07:49:20|22418.49|22418.49|22419.24|22419.24|22419.27|22419.27|22418.44|22418.44|0
1620200970000|2021-05-05 07:49:30|22419.18|22419.18|22418.97|22418.97|22419.38|22419.38|22418.97|22418.97|0
1620200980000|2021-05-05 07:49:40|22418.87|22418.87|22419.02|22419.02|22419.02|22419.02|22418.66|22418.66|0
1620200990000|2021-05-05 07:49:50|22419.01|22419.01|22418.66|22418.66|22419.14|22419.14|22418.52|22418.52|0
1620201000000|2021-05-05 07:50:00|22419.06|22419.06|22422.15|22422.15|22422.24|22422.24|22419.06|22419.06|0
1620201010000|2021-05-05 07:50:10|22422.23|22422.23|22422.85|22422.85|22422.85|22422.85|22422.02|22422.02|0
1620201020000|2021-05-05 07:50:20|22422.81|22422.81|22423.18|22423.18|22423.18|22423.18|22422.72|22422.72|0
1620201030000|2021-05-05 07:50:30|22423.07|22423.07|22423.37|22423.37|22423.47|22423.47|22423.07|22423.07|0
1620201040000|2021-05-05 07:50:40|22423.28|22423.28|22424.3|22424.3|22424.33|22424.33|22423.28|22423.28|0
1620201050000|2021-05-05 07:50:50|22424.35|22424.35|22426.7|22426.7|22427.01|22427.01|22424.35|22424.35|0
1620201060000|2021-05-05 07:51:00|22426.82|22426.82|22429.07|22429.07|22429.07|22429.07|22426.67|22426.67|0
1620201070000|2021-05-05 07:51:10|22429.09|22429.09|22430.36|22430.36|22430.36|22430.36|22429.06|22429.06|0
1620201080000|2021-05-05 07:51:20|22430.52|22430.52|22430.55|22430.55|22430.91|22430.91|22430.28|22430.28|0
1620201090000|2021-05-05 07:51:30|22430.6|22430.6|22429.82|22429.82|22430.6|22430.6|22429.82|22429.82|0
1620201100000|2021-05-05 07:51:40|22429.81|22429.81|22429.87|22429.87|22429.87|22429.87|22429.61|22429.61|0
1620201110000|2021-05-05 07:51:50|22429.84|22429.84|22429.94|22429.94|22430.36|22430.36|22429.72|22429.72|0
1620201120000|2021-05-05 07:52:00|22429.99|22429.99|22430.59|22430.59|22430.79|22430.79|22429.99|22429.99|0
1620201130000|2021-05-05 07:52:10|22430.52|22430.52|22432.03|22432.03|22432.03|22432.03|22430.52|22430.52|0
1620201140000|2021-05-05 07:52:20|22432.06|22432.06|22433.39|22433.39|22433.39|22433.39|22431.95|22431.95|0
1620201150000|2021-05-05 07:52:30|22434.03|22434.03|22434.6|22434.6|22434.64|22434.64|22434.03|22434.03|0
1620201160000|2021-05-05 07:52:40|22434.7|22434.7|22435.26|22435.26|22435.36|22435.36|22434.7|22434.7|0
1620201170000|2021-05-05 07:52:50|22435.36|22435.36|22435.9|22435.9|22435.96|22435.96|22435.12|22435.12|0
1620201180000|2021-05-05 07:53:00|22435.93|22435.93|22437.51|22437.51|22437.51|22437.51|22435.93|22435.93|0
1620201190000|2021-05-05 07:53:10|22437.63|22437.63|22439.92|22439.92|22440.05|22440.05|22437.63|22437.63|0
1620201200000|2021-05-05 07:53:20|22439.78|22439.78|22440.36|22440.36|22440.36|22440.36|22439.7|22439.7|0
1620201210000|2021-05-05 07:53:30|22440.28|22440.28|22440.54|22440.54|22440.54|22440.54|22440.15|22440.15|0
1620201220000|2021-05-05 07:53:40|22440.58|22440.58|22440.12|22440.12|22440.88|22440.88|22440.07|22440.07|0
1620201230000|2021-05-05 07:53:50|22440.21|22440.21|22441.09|22441.09|22441.09|22441.09|22440.21|22440.21|0
1620201240000|2021-05-05 07:54:00|22440.7|22440.7|22441.86|22441.86|22442.08|22442.08|22440.7|22440.7|0
1620201250000|2021-05-05 07:54:10|22441.92|22441.92|22441.48|22441.48|22441.98|22441.98|22441.11|22441.11|0
1620201260000|2021-05-05 07:54:20|22441.47|22441.47|22441.14|22441.14|22441.81|22441.81|22441.14|22441.14|0
1620201270000|2021-05-05 07:54:30|22441.11|22441.11|22441.38|22441.38|22441.4|22441.4|22441.06|22441.06|0
1620201280000|2021-05-05 07:54:40|22441.45|22441.45|22441.22|22441.22|22441.5|22441.5|22440.98|22440.98|0
1620201290000|2021-05-05 07:54:50|22441.19|22441.19|22441.38|22441.38|22441.54|22441.54|22441.07|22441.07|0
1620201300000|2021-05-05 07:55:00|22441.41|22441.41|22441.52|22441.52|22441.61|22441.61|22441.02|22441.02|0
1620201310000|2021-05-05 07:55:10|22441.5|22441.5|22441.48|22441.48|22441.66|22441.66|22441.41|22441.41|0
1620201320000|2021-05-05 07:55:20|22441.49|22441.49|22441.89|22441.89|22441.89|22441.89|22441.16|22441.16|0
1620201330000|2021-05-05 07:55:30|22441.84|22441.84|22442.79|22442.79|22442.79|22442.79|22441.84|22441.84|0
1620201340000|2021-05-05 07:55:40|22442.82|22442.82|22442.89|22442.89|22443.27|22443.27|22442.77|22442.77|0
1620201350000|2021-05-05 07:55:50|22442.52|22442.52|22442.58|22442.58|22442.82|22442.82|22442.29|22442.29|0
1620201360000|2021-05-05 07:56:00|22442.63|22442.63|22441.97|22441.97|22442.63|22442.63|22441.97|22441.97|0
1620201370000|2021-05-05 07:56:10|22442.22|22442.22|22441.86|22441.86|22442.49|22442.49|22441.86|22441.86|0
1620201380000|2021-05-05 07:56:20|22442|22442|22440.55|22440.55|22442|22442|22440.55|22440.55|0
1620201390000|2021-05-05 07:56:30|22440.66|22440.66|22439.65|22439.65|22440.66|22440.66|22439.16|22439.16|0
1620201400000|2021-05-05 07:56:40|22439.54|22439.54|22438.56|22438.56|22439.61|22439.61|22438.56|22438.56|0
1620201410000|2021-05-05 07:56:50|22438.61|22438.61|22439.74|22439.74|22440.03|22440.03|22438.61|22438.61|0
1620201420000|2021-05-05 07:57:00|22439.63|22439.63|22440.1|22440.1|22440.2|22440.2|22439.53|22439.53|0
1620201430000|2021-05-05 07:57:10|22439.99|22439.99|22439.33|22439.33|22439.99|22439.99|22439.33|22439.33|0
1620201440000|2021-05-05 07:57:20|22439.24|22439.24|22439.19|22439.19|22439.26|22439.26|22439.09|22439.09|0
1620201450000|2021-05-05 07:57:30|22439.1|22439.1|22439.11|22439.11|22439.11|22439.11|22439.06|22439.06|0
1620201460000|2021-05-05 07:57:40|22439.05|22439.05|22439.24|22439.24|22439.42|22439.42|22439.05|22439.05|0
1620201470000|2021-05-05 07:57:50|22439.1|22439.1|22438.82|22438.82|22439.12|22439.12|22438.82|22438.82|0
1620201480000|2021-05-05 07:58:00|22438.68|22438.68|22437.2|22437.2|22439.2|22439.2|22437.2|22437.2|0
1620201490000|2021-05-05 07:58:10|22437.14|22437.14|22436.79|22436.79|22437.25|22437.25|22436.65|22436.65|0
1620201500000|2021-05-05 07:58:20|22436.62|22436.62|22436.5|22436.5|22437.15|22437.15|22436.38|22436.38|0
1620201510000|2021-05-05 07:58:30|22436.4|22436.4|22435.88|22435.88|22436.4|22436.4|22435.78|22435.78|0
1620201520000|2021-05-05 07:58:40|22436.02|22436.02|22435.25|22435.25|22436.13|22436.13|22435.25|22435.25|0
1620201530000|2021-05-05 07:58:50|22435.28|22435.28|22434.2|22434.2|22435.28|22435.28|22434.2|22434.2|0
1620201540000|2021-05-05 07:59:00|22434.03|22434.03|22434.07|22434.07|22434.57|22434.57|22434.03|22434.03|0
1620201550000|2021-05-05 07:59:10|22434.19|22434.19|22432.87|22432.87|22434.19|22434.19|22432.86|22432.86|0
1620201560000|2021-05-05 07:59:20|22432.76|22432.76|22431.97|22431.97|22432.76|22432.76|22431.86|22431.86|0
1620201570000|2021-05-05 07:59:30|22431.73|22431.73|22431.79|22431.79|22431.85|22431.85|22431.45|22431.45|0
1620201580000|2021-05-05 07:59:40|22432.03|22432.03|22432.49|22432.49|22432.49|22432.49|22431.78|22431.78|0
1620201590000|2021-05-05 07:59:50|22432.34|22432.34|22432.67|22432.67|22432.75|22432.75|22432.31|22432.31|0
1620201600000|2021-05-05 08:00:00|22432.76|22432.76|22432.8|22432.8|22432.95|22432.95|22432.51|22432.51|0
1620201610000|2021-05-05 08:00:10|22432.87|22432.87|22432.85|22432.85|22432.94|22432.94|22432.25|22432.25|0
1620201620000|2021-05-05 08:00:20|22432.6|22432.6|22433.07|22433.07|22433.26|22433.26|22432.6|22432.6|0
1620201630000|2021-05-05 08:00:30|22433|22433|22432.22|22432.22|22433|22433|22432.22|22432.22|0
1620201640000|2021-05-05 08:00:40|22432.1|22432.1|22432.5|22432.5|22432.5|22432.5|22432.02|22432.02|0
1620201650000|2021-05-05 08:00:50|22432.43|22432.43|22432.45|22432.45|22432.56|22432.56|22432.24|22432.24|0
1620201660000|2021-05-05 08:01:00|22432.53|22432.53|22432.69|22432.69|22432.75|22432.75|22432.42|22432.42|0
1620201670000|2021-05-05 08:01:10|22432.61|22432.61|22433.6|22433.6|22433.6|22433.6|22432.54|22432.54|0
1620201680000|2021-05-05 08:01:20|22433.65|22433.65|22433.58|22433.58|22433.8|22433.8|22433.5|22433.5|0
1620201690000|2021-05-05 08:01:30|22433.71|22433.71|22436.08|22436.08|22436.12|22436.12|22433.71|22433.71|0
1620201700000|2021-05-05 08:01:40|22435.94|22435.94|22435.8|22435.8|22436.12|22436.12|22435.77|22435.77|0
1620201710000|2021-05-05 08:01:50|22435.65|22435.65|22435.35|22435.35|22435.81|22435.81|22435.35|22435.35|0
1620201720000|2021-05-05 08:02:00|22435.29|22435.29|22434.73|22434.73|22435.29|22435.29|22434.44|22434.44|0
1620201730000|2021-05-05 08:02:10|22434.95|22434.95|22434.14|22434.14|22435.06|22435.06|22434.14|22434.14|0
1620201740000|2021-05-05 08:02:20|22434.12|22434.12|22434.08|22434.08|22434.12|22434.12|22433.72|22433.72|0
1620201750000|2021-05-05 08:02:30|22434.04|22434.04|22433.7|22433.7|22434.11|22434.11|22433.58|22433.58|0
1620201760000|2021-05-05 08:02:40|22433.9|22433.9|22433.28|22433.28|22433.9|22433.9|22433.28|22433.28|0
1620201770000|2021-05-05 08:02:50|22433.41|22433.41|22434.04|22434.04|22434.28|22434.28|22433.41|22433.41|0
1620201780000|2021-05-05 08:03:00|22434.15|22434.15|22433.71|22433.71|22434.15|22434.15|22433.69|22433.69|0
1620201790000|2021-05-05 08:03:10|22433.74|22433.74|22433.72|22433.72|22434.03|22434.03|22433.67|22433.67|0
1620201800000|2021-05-05 08:03:20|22433.42|22433.42|22433.8|22433.8|22433.8|22433.8|22433.42|22433.42|0
1620201810000|2021-05-05 08:03:30|22433.86|22433.86|22432.94|22432.94|22433.9|22433.9|22432.94|22432.94|0
1620201820000|2021-05-05 08:03:40|22433.23|22433.23|22434.16|22434.16|22434.22|22434.22|22433.23|22433.23|0
1620201830000|2021-05-05 08:03:50|22434.13|22434.13|22432.91|22432.91|22434.6|22434.6|22432.91|22432.91|0
1620201840000|2021-05-05 08:04:00|22432.85|22432.85|22431.81|22431.81|22432.85|22432.85|22431.81|22431.81|0
1620201850000|2021-05-05 08:04:10|22431.32|22431.32|22430.37|22430.37|22431.32|22431.32|22430.18|22430.18|0
1620201860000|2021-05-05 08:04:20|22430.43|22430.43|22429.04|22429.04|22430.43|22430.43|22429.04|22429.04|0
1620201870000|2021-05-05 08:04:30|22428.83|22428.83|22427.9|22427.9|22428.83|22428.83|22427.9|22427.9|0
1620201880000|2021-05-05 08:04:40|22427.98|22427.98|22427.8|22427.8|22428.15|22428.15|22427.79|22427.79|0
1620201890000|2021-05-05 08:04:50|22427.86|22427.86|22428.01|22428.01|22428.04|22428.04|22427.68|22427.68|0
1620201900000|2021-05-05 08:05:00|22428.05|22428.05|22427.52|22427.52|22429.18|22429.18|22427.38|22427.38|0
1620201910000|2021-05-05 08:05:10|22427.66|22427.66|22427.23|22427.23|22427.66|22427.66|22427|22427|0
1620201920000|2021-05-05 08:05:20|22427.3|22427.3|22427.23|22427.23|22427.35|22427.35|22427.09|22427.09|0
1620201930000|2021-05-05 08:05:30|22427.26|22427.26|22426.62|22426.62|22427.26|22427.26|22426.41|22426.41|0
1620201940000|2021-05-05 08:05:40|22426.54|22426.54|22424.95|22424.95|22426.54|22426.54|22424.95|22424.95|0
1620201950000|2021-05-05 08:05:50|22424.93|22424.93|22424.11|22424.11|22424.97|22424.97|22424.02|22424.02|0
1620201960000|2021-05-05 08:06:00|22424.28|22424.28|22423.54|22423.54|22424.43|22424.43|22423.31|22423.31|0
1620201970000|2021-05-05 08:06:10|22423.6|22423.6|22422.77|22422.77|22423.66|22423.66|22422.77|22422.77|0
1620201980000|2021-05-05 08:06:20|22422.73|22422.73|22422.61|22422.61|22423.07|22423.07|22422.43|22422.43|0
1620201990000|2021-05-05 08:06:30|22422.73|22422.73|22422.96|22422.96|22423.18|22423.18|22422.73|22422.73|0
1620202000000|2021-05-05 08:06:40|22422.89|22422.89|22422.13|22422.13|22423.02|22423.02|22421.96|22421.96|0
1620202010000|2021-05-05 08:06:50|22421.74|22421.74|22421.3|22421.3|22421.79|22421.79|22421.29|22421.29|0
1620202020000|2021-05-05 08:07:00|22421.2|22421.2|22420.02|22420.02|22421.2|22421.2|22419.98|22419.98|0
1620202030000|2021-05-05 08:07:10|22419.89|22419.89|22420.21|22420.21|22420.21|22420.21|22419.83|22419.83|0
1620202040000|2021-05-05 08:07:20|22420.28|22420.28|22419.94|22419.94|22420.7|22420.7|22419.94|22419.94|0
1620202050000|2021-05-05 08:07:30|22420.01|22420.01|22419.6|22419.6|22420.01|22420.01|22419.6|22419.6|0
1620202060000|2021-05-05 08:07:40|22419.77|22419.77|22418.32|22418.32|22419.77|22419.77|22418.32|22418.32|0
1620202070000|2021-05-05 08:07:50|22418.24|22418.24|22417.99|22417.99|22418.24|22418.24|22417.88|22417.88|0
1620202080000|2021-05-05 08:08:00|22418.04|22418.04|22416.78|22416.78|22418.04|22418.04|22416.78|22416.78|0
1620202090000|2021-05-05 08:08:10|22416.71|22416.71|22417.08|22417.08|22417.08|22417.08|22416.71|22416.71|0
1620202100000|2021-05-05 08:08:20|22417.01|22417.01|22415.63|22415.63|22417.06|22417.06|22415.63|22415.63|0
1620202110000|2021-05-05 08:08:30|22415.66|22415.66|22415.72|22415.72|22415.72|22415.72|22415.52|22415.52|0
1620202120000|2021-05-05 08:08:40|22415.7|22415.7|22415.53|22415.53|22415.78|22415.78|22415.26|22415.26|0
1620202130000|2021-05-05 08:08:50|22415.58|22415.58|22415.2|22415.2|22415.58|22415.58|22415.2|22415.2|0
1620202140000|2021-05-05 08:09:00|22415.28|22415.28|22415.08|22415.08|22415.48|22415.48|22415.01|22415.01|0
1620202150000|2021-05-05 08:09:10|22415.01|22415.01|22414.09|22414.09|22415.01|22415.01|22414.09|22414.09|0
1620202160000|2021-05-05 08:09:20|22414.06|22414.06|22413.75|22413.75|22414.06|22414.06|22413.71|22413.71|0
1620202170000|2021-05-05 08:09:30|22413.77|22413.77|22412.87|22412.87|22414.17|22414.17|22412.87|22412.87|0
1620202180000|2021-05-05 08:09:40|22412.81|22412.81|22412.61|22412.61|22412.81|22412.81|22412.61|22412.61|0
1620202190000|2021-05-05 08:09:50|22412.66|22412.66|22412.14|22412.14|22412.66|22412.66|22412.11|22412.11|0
1620202200000|2021-05-05 08:10:00|22412.24|22412.24|22410.85|22410.85|22412.24|22412.24|22410.85|22410.85|0
1620202210000|2021-05-05 08:10:10|22410.72|22410.72|22410.64|22410.64|22410.74|22410.74|22410.42|22410.42|0
1620202220000|2021-05-05 08:10:20|22410.47|22410.47|22410.58|22410.58|22410.58|22410.58|22410.44|22410.44|0
1620202230000|2021-05-05 08:10:30|22410.29|22410.29|22409.97|22409.97|22410.52|22410.52|22409.8|22409.8|0
1620202240000|2021-05-05 08:10:40|22409.92|22409.92|22410.94|22410.94|22410.94|22410.94|22409.89|22409.89|0
1620202250000|2021-05-05 08:10:50|22411.07|22411.07|22410.53|22410.53|22411.23|22411.23|22410.41|22410.41|0
1620202260000|2021-05-05 08:11:00|22410.66|22410.66|22411.16|22411.16|22411.16|22411.16|22410.66|22410.66|0
1620202270000|2021-05-05 08:11:10|22410.99|22410.99|22411.58|22411.58|22411.58|22411.58|22410.87|22410.87|0
1620202280000|2021-05-05 08:11:20|22411.78|22411.78|22410.54|22410.54|22411.93|22411.93|22410.38|22410.38|0
1620202290000|2021-05-05 08:11:30|22410.48|22410.48|22410.25|22410.25|22410.54|22410.54|22410.25|22410.25|0
1620202300000|2021-05-05 08:11:40|22410.14|22410.14|22410.07|22410.07|22410.24|22410.24|22410.07|22410.07|0
1620202310000|2021-05-05 08:11:50|22410.03|22410.03|22409.68|22409.68|22410.03|22410.03|22409.43|22409.43|0
1620202320000|2021-05-05 08:12:00|22409.76|22409.76|22409.55|22409.55|22410.02|22410.02|22409.53|22409.53|0
1620202330000|2021-05-05 08:12:10|22409.49|22409.49|22407.67|22407.67|22409.49|22409.49|22407.63|22407.63|0
1620202340000|2021-05-05 08:12:20|22407.63|22407.63|22408.62|22408.62|22408.62|22408.62|22407.6|22407.6|0
1620202350000|2021-05-05 08:12:30|22408.72|22408.72|22408.95|22408.95|22409.31|22409.31|22408.62|22408.62|0
1620202360000|2021-05-05 08:12:40|22409.12|22409.12|22408.78|22408.78|22409.15|22409.15|22408.66|22408.66|0
1620202370000|2021-05-05 08:12:50|22408.85|22408.85|22407.98|22407.98|22408.85|22408.85|22407.98|22407.98|0
1620202380000|2021-05-05 08:13:00|22407.95|22407.95|22408.48|22408.48|22408.6|22408.6|22407.95|22407.95|0
1620202390000|2021-05-05 08:13:10|22408.54|22408.54|22407.88|22407.88|22408.54|22408.54|22407.75|22407.75|0
1620202400000|2021-05-05 08:13:20|22407.94|22407.94|22408.62|22408.62|22408.62|22408.62|22407.94|22407.94|0
1620202410000|2021-05-05 08:13:30|22408.9|22408.9|22410.55|22410.55|22410.55|22410.55|22408.9|22408.9|0
1620202420000|2021-05-05 08:13:40|22410.63|22410.63|22410.86|22410.86|22411.1|22411.1|22410.46|22410.46|0
1620202430000|2021-05-05 08:13:50|22410.54|22410.54|22410.43|22410.43|22410.54|22410.54|22410.34|22410.34|0
1620202440000|2021-05-05 08:14:00|22410.53|22410.53|22410.71|22410.71|22411.08|22411.08|22410.53|22410.53|0
1620202450000|2021-05-05 08:14:10|22410.83|22410.83|22409.94|22409.94|22410.83|22410.83|22409.94|22409.94|0
1620202460000|2021-05-05 08:14:20|22409.92|22409.92|22410.36|22410.36|22410.36|22410.36|22409.86|22409.86|0
1620202470000|2021-05-05 08:14:30|22410.41|22410.41|22411.23|22411.23|22411.23|22411.23|22410.2|22410.2|0
1620202480000|2021-05-05 08:14:40|22411.31|22411.31|22411.63|22411.63|22411.63|22411.63|22411.31|22411.31|0
1620202490000|2021-05-05 08:14:50|22411.47|22411.47|22411.4|22411.4|22411.5|22411.5|22411.4|22411.4|0
1620202500000|2021-05-05 08:15:00|22411.45|22411.45|22413.26|22413.26|22413.26|22413.26|22411.45|22411.45|0
1620202510000|2021-05-05 08:15:10|22413.5|22413.5|22417.46|22417.46|22417.46|22417.46|22413.5|22413.5|0
1620202520000|2021-05-05 08:15:20|22417.56|22417.56|22420|22420|22420|22420|22417.56|22417.56|0
1620202530000|2021-05-05 08:15:30|22420.01|22420.01|22420.24|22420.24|22420.36|22420.36|22420.01|22420.01|0
1620202540000|2021-05-05 08:15:40|22420.14|22420.14|22419.88|22419.88|22420.14|22420.14|22419.62|22419.62|0
1620202550000|2021-05-05 08:15:50|22419.96|22419.96|22419.96|22419.96|22419.96|22419.96|22419.96|22419.96|0
1620202560000|2021-05-05 08:16:00|22420.16|22420.16|22421.44|22421.44|22421.44|22421.44|22420.16|22420.16|0
1620202570000|2021-05-05 08:16:10|22421.59|22421.59|22422.18|22422.18|22422.18|22422.18|22421.58|22421.58|0
1620202580000|2021-05-05 08:16:20|22422.28|22422.28|22422.09|22422.09|22422.41|22422.41|22421.92|22421.92|0
1620202590000|2021-05-05 08:16:30|22422.03|22422.03|22422.42|22422.42|22422.53|22422.53|22422.03|22422.03|0
1620202600000|2021-05-05 08:16:40|22422.56|22422.56|22423.26|22423.26|22423.26|22423.26|22422.56|22422.56|0
1620202610000|2021-05-05 08:16:50|22423.36|22423.36|22424.95|22424.95|22424.95|22424.95|22423.36|22423.36|0
1620202620000|2021-05-05 08:17:00|22425.06|22425.06|22425.13|22425.13|22425.66|22425.66|22425.06|22425.06|0
1620202630000|2021-05-05 08:17:10|22425.33|22425.33|22425.6|22425.6|22425.6|22425.6|22425.18|22425.18|0
1620202640000|2021-05-05 08:17:20|22425.64|22425.64|22425.61|22425.61|22425.66|22425.66|22425.51|22425.51|0
1620202650000|2021-05-05 08:17:30|22425.5|22425.5|22426.03|22426.03|22426.03|22426.03|22425.45|22425.45|0
1620202660000|2021-05-05 08:17:40|22426.23|22426.23|22426.1|22426.1|22426.56|22426.56|22426.05|22426.05|0
1620202670000|2021-05-05 08:17:50|22426.26|22426.26|22426.83|22426.83|22426.83|22426.83|22426.26|22426.26|0
1620202680000|2021-05-05 08:18:00|22427.04|22427.04|22428.4|22428.4|22428.4|22428.4|22427.04|22427.04|0
1620202690000|2021-05-05 08:18:10|22428.34|22428.34|22428.45|22428.45|22428.45|22428.45|22428|22428|0
1620202700000|2021-05-05 08:18:20|22428.33|22428.33|22427.92|22427.92|22428.33|22428.33|22427.85|22427.85|0
1620202710000|2021-05-05 08:18:30|22427.84|22427.84|22427.83|22427.83|22427.93|22427.93|22427.66|22427.66|0
1620202720000|2021-05-05 08:18:40|22427.65|22427.65|22426.52|22426.52|22427.65|22427.65|22426.49|22426.49|0
1620202730000|2021-05-05 08:18:50|22426.61|22426.61|22426.87|22426.87|22426.94|22426.94|22426.49|22426.49|0
1620202740000|2021-05-05 08:19:00|22426.89|22426.89|22426.92|22426.92|22426.92|22426.92|22426.58|22426.58|0
1620202750000|2021-05-05 08:19:10|22427.02|22427.02|22427.56|22427.56|22427.77|22427.77|22427.02|22427.02|0
1620202760000|2021-05-05 08:19:20|22427.65|22427.65|22427.7|22427.7|22427.7|22427.7|22427.65|22427.65|0
1620202770000|2021-05-05 08:19:30|22427.59|22427.59|22427.68|22427.68|22427.86|22427.86|22427.59|22427.59|0
1620202780000|2021-05-05 08:19:40|22427.75|22427.75|22427.23|22427.23|22427.82|22427.82|22427.17|22427.17|0
1620202790000|2021-05-05 08:19:50|22427.17|22427.17|22427.98|22427.98|22427.98|22427.98|22427.17|22427.17|0
1620202800000|2021-05-05 08:20:00|22428.03|22428.03|22427.12|22427.12|22428.03|22428.03|22427|22427|0
1620202810000|2021-05-05 08:20:10|22427|22427|22427.44|22427.44|22427.54|22427.54|22426.87|22426.87|0
1620202820000|2021-05-05 08:20:20|22427.64|22427.64|22428.76|22428.76|22429.02|22429.02|22427.57|22427.57|0
1620202830000|2021-05-05 08:20:30|22428.7|22428.7|22429.28|22429.28|22429.28|22429.28|22428.61|22428.61|0
1620202840000|2021-05-05 08:20:40|22429.35|22429.35|22430.45|22430.45|22430.47|22430.47|22429.35|22429.35|0
1620202850000|2021-05-05 08:20:50|22430.56|22430.56|22431.08|22431.08|22431.16|22431.16|22430.56|22430.56|0
1620202860000|2021-05-05 08:21:00|22431.02|22431.02|22431.27|22431.27|22431.32|22431.32|22430.83|22430.83|0
1620202870000|2021-05-05 08:21:10|22431.33|22431.33|22431.6|22431.6|22431.6|22431.6|22430.94|22430.94|0
1620202880000|2021-05-05 08:21:20|22431.76|22431.76|22432.8|22432.8|22432.85|22432.85|22431.76|22431.76|0
1620202890000|2021-05-05 08:21:30|22432.7|22432.7|22432.52|22432.52|22432.79|22432.79|22432.52|22432.52|0
1620202900000|2021-05-05 08:21:40|22432.65|22432.65|22432.32|22432.32|22432.82|22432.82|22432.32|22432.32|0
1620202910000|2021-05-05 08:21:50|22432.5|22432.5|22432.02|22432.02|22432.5|22432.5|22431.65|22431.65|0
1620202920000|2021-05-05 08:22:00|22432.13|22432.13|22432.4|22432.4|22432.47|22432.47|22431.98|22431.98|0
1620202930000|2021-05-05 08:22:10|22432.7|22432.7|22432.76|22432.76|22432.98|22432.98|22432.63|22432.63|0
1620202940000|2021-05-05 08:22:20|22433.02|22433.02|22432.42|22432.42|22433.02|22433.02|22432.42|22432.42|0
1620202950000|2021-05-05 08:22:30|22432.47|22432.47|22432.71|22432.71|22432.8|22432.8|22432.47|22432.47|0
1620202960000|2021-05-05 08:22:40|22432.6|22432.6|22432.7|22432.7|22432.7|22432.7|22432.53|22432.53|0
1620202970000|2021-05-05 08:22:50|22432.8|22432.8|22432.63|22432.63|22432.99|22432.99|22432.48|22432.48|0
1620202980000|2021-05-05 08:23:00|22432.48|22432.48|22432.86|22432.86|22432.9|22432.9|22431.97|22431.97|0
1620202990000|2021-05-05 08:23:10|22432.98|22432.98|22433.8|22433.8|22433.8|22433.8|22432.98|22432.98|0
1620203000000|2021-05-05 08:23:20|22433.94|22433.94|22434.21|22434.21|22434.26|22434.26|22433.94|22433.94|0
1620203010000|2021-05-05 08:23:30|22434.34|22434.34|22434.16|22434.16|22434.34|22434.34|22434.16|22434.16|0
1620203020000|2021-05-05 08:23:40|22434.39|22434.39|22434.58|22434.58|22434.58|22434.58|22434.04|22434.04|0
1620203030000|2021-05-05 08:23:50|22434.64|22434.64|22434.65|22434.65|22434.75|22434.75|22434.64|22434.64|0
1620203040000|2021-05-05 08:24:00|22434.61|22434.61|22434.78|22434.78|22434.78|22434.78|22434.26|22434.26|0
1620203050000|2021-05-05 08:24:10|22435.13|22435.13|22434.4|22434.4|22435.13|22435.13|22434.4|22434.4|0
1620203060000|2021-05-05 08:24:20|22434.48|22434.48|22433.89|22433.89|22434.62|22434.62|22433.75|22433.75|0
1620203070000|2021-05-05 08:24:30|22433.85|22433.85|22433.44|22433.44|22433.85|22433.85|22433.44|22433.44|0
1620203080000|2021-05-05 08:24:40|22433.58|22433.58|22433.47|22433.47|22433.81|22433.81|22433.23|22433.23|0
1620203090000|2021-05-05 08:24:50|22433.55|22433.55|22433.03|22433.03|22433.55|22433.55|22432.89|22432.89|0
1620203100000|2021-05-05 08:25:00|22433.15|22433.15|22433|22433|22433.22|22433.22|22433|22433|0
1620203110000|2021-05-05 08:25:10|22433.35|22433.35|22434.61|22434.61|22434.64|22434.64|22433.18|22433.18|0
1620203120000|2021-05-05 08:25:20|22434.85|22434.85|22434.85|22434.85|22434.95|22434.95|22434.51|22434.51|0
1620203130000|2021-05-05 08:25:30|22434.93|22434.93|22435.74|22435.74|22435.96|22435.96|22434.93|22434.93|0
1620203140000|2021-05-05 08:25:40|22435.65|22435.65|22435.97|22435.97|22435.97|22435.97|22435.5|22435.5|0
1620203150000|2021-05-05 08:25:50|22435.9|22435.9|22435.72|22435.72|22436.02|22436.02|22435.72|22435.72|0
1620203160000|2021-05-05 08:26:00|22435.66|22435.66|22436.06|22436.06|22436.26|22436.26|22435.66|22435.66|0
1620203170000|2021-05-05 08:26:10|22435.98|22435.98|22437.18|22437.18|22437.18|22437.18|22435.98|22435.98|0
1620203180000|2021-05-05 08:26:20|22437.14|22437.14|22437.26|22437.26|22437.37|22437.37|22437|22437|0
1620203190000|2021-05-05 08:26:30|22437.32|22437.32|22437.41|22437.41|22437.43|22437.43|22437.11|22437.11|0
1620203200000|2021-05-05 08:26:40|22437.51|22437.51|22438.67|22438.67|22438.67|22438.67|22437.51|22437.51|0
1620203210000|2021-05-05 08:26:50|22438.57|22438.57|22438.84|22438.84|22438.84|22438.84|22438.54|22438.54|0
1620203220000|2021-05-05 08:27:00|22438.77|22438.77|22439.17|22439.17|22439.17|22439.17|22438.76|22438.76|0
1620203230000|2021-05-05 08:27:10|22439.44|22439.44|22439.48|22439.48|22439.72|22439.72|22439.34|22439.34|0
1620203240000|2021-05-05 08:27:20|22439.61|22439.61|22439.66|22439.66|22439.66|22439.66|22439.34|22439.34|0
1620203250000|2021-05-05 08:27:30|22439.73|22439.73|22440.5|22440.5|22440.57|22440.57|22439.73|22439.73|0
1620203260000|2021-05-05 08:27:40|22440.44|22440.44|22439.76|22439.76|22440.44|22440.44|22439.76|22439.76|0
1620203270000|2021-05-05 08:27:50|22439.8|22439.8|22439.52|22439.52|22439.8|22439.8|22439.34|22439.34|0
1620203280000|2021-05-05 08:28:00|22439.59|22439.59|22440.49|22440.49|22440.49|22440.49|22439.59|22439.59|0
1620203290000|2021-05-05 08:28:10|22440.52|22440.52|22441.31|22441.31|22441.31|22441.31|22440.31|22440.31|0
1620203300000|2021-05-05 08:28:20|22441.43|22441.43|22442.46|22442.46|22442.46|22442.46|22441.43|22441.43|0
1620203310000|2021-05-05 08:28:30|22442.49|22442.49|22442.78|22442.78|22442.84|22442.84|22442.49|22442.49|0
1620203320000|2021-05-05 08:28:40|22442.69|22442.69|22442.63|22442.63|22442.69|22442.69|22442.28|22442.28|0
1620203330000|2021-05-05 08:28:50|22442.69|22442.69|22442.64|22442.64|22442.69|22442.69|22442.49|22442.49|0
1620203340000|2021-05-05 08:29:00|22442.78|22442.78|22442.98|22442.98|22443.17|22443.17|22442.76|22442.76|0
1620203350000|2021-05-05 08:29:10|22442.92|22442.92|22443.39|22443.39|22443.49|22443.49|22442.86|22442.86|0
1620203360000|2021-05-05 08:29:20|22443.44|22443.44|22443.66|22443.66|22444.27|22444.27|22443.44|22443.44|0
1620203370000|2021-05-05 08:29:30|22443.55|22443.55|22444.03|22444.03|22444.03|22444.03|22443.55|22443.55|0
1620203380000|2021-05-05 08:29:40|22443.96|22443.96|22443.69|22443.69|22444.13|22444.13|22443.69|22443.69|0
1620203390000|2021-05-05 08:29:50|22443.46|22443.46|22442.75|22442.75|22443.46|22443.46|22442.43|22442.43|0
1620203400000|2021-05-05 08:30:00|22442.87|22442.87|22442.85|22442.85|22442.87|22442.87|22442.51|22442.51|0
1620203410000|2021-05-05 08:30:10|22442.93|22442.93|22442.07|22442.07|22443|22443|22442.07|22442.07|0
1620203420000|2021-05-05 08:30:20|22442.01|22442.01|22442.05|22442.05|22442.22|22442.22|22441.92|22441.92|0
1620203430000|2021-05-05 08:30:30|22442.14|22442.14|22441.93|22441.93|22442.27|22442.27|22441.93|22441.93|0
1620203440000|2021-05-05 08:30:40|22442.07|22442.07|22441.58|22441.58|22442.28|22442.28|22441.58|22441.58|0
1620203450000|2021-05-05 08:30:50|22441.49|22441.49|22439.33|22439.33|22441.49|22441.49|22439.33|22439.33|0
1620203460000|2021-05-05 08:31:00|22439.47|22439.47|22439.4|22439.4|22439.53|22439.53|22439.28|22439.28|0
1620203470000|2021-05-05 08:31:10|22439.43|22439.43|22439.01|22439.01|22439.6|22439.6|22439.01|22439.01|0
1620203480000|2021-05-05 08:31:20|22438.96|22438.96|22438.79|22438.79|22438.96|22438.96|22438.56|22438.56|0
1620203490000|2021-05-05 08:31:30|22438.84|22438.84|22438.14|22438.14|22438.92|22438.92|22438|22438|0
1620203500000|2021-05-05 08:31:40|22438.05|22438.05|22438.01|22438.01|22438.05|22438.05|22437.75|22437.75|0
1620203510000|2021-05-05 08:31:50|22438.05|22438.05|22438.49|22438.49|22438.5|22438.5|22438.05|22438.05|0
1620203520000|2021-05-05 08:32:00|22438.53|22438.53|22438.83|22438.83|22438.83|22438.83|22438.12|22438.12|0
1620203530000|2021-05-05 08:32:10|22438.72|22438.72|22438.23|22438.23|22438.79|22438.79|22438.23|22438.23|0
1620203540000|2021-05-05 08:32:20|22438.3|22438.3|22438.18|22438.18|22438.32|22438.32|22438.11|22438.11|0
1620203550000|2021-05-05 08:32:30|22438.23|22438.23|22437.54|22437.54|22438.23|22438.23|22437.54|22437.54|0
1620203560000|2021-05-05 08:32:40|22437.47|22437.47|22437.87|22437.87|22437.87|22437.87|22437.24|22437.24|0
1620203570000|2021-05-05 08:32:50|22437.92|22437.92|22437.67|22437.67|22437.92|22437.92|22437.54|22437.54|0
1620203580000|2021-05-05 08:33:00|22437.58|22437.58|22437.36|22437.36|22437.66|22437.66|22437.27|22437.27|0
1620203590000|2021-05-05 08:33:10|22437.27|22437.27|22436.83|22436.83|22437.27|22437.27|22436.6|22436.6|0
1620203600000|2021-05-05 08:33:20|22437.02|22437.02|22437.25|22437.25|22437.3|22437.3|22436.81|22436.81|0
1620203610000|2021-05-05 08:33:30|22437.4|22437.4|22436.73|22436.73|22437.4|22437.4|22436.73|22436.73|0
1620203620000|2021-05-05 08:33:40|22436.8|22436.8|22436.58|22436.58|22436.8|22436.8|22436.46|22436.46|0
1620203630000|2021-05-05 08:33:50|22436.16|22436.16|22436.19|22436.19|22436.22|22436.22|22436.15|22436.15|0
1620203640000|2021-05-05 08:34:00|22436.3|22436.3|22435.72|22435.72|22436.3|22436.3|22435.72|22435.72|0
1620203650000|2021-05-05 08:34:10|22435.6|22435.6|22436.14|22436.14|22436.16|22436.16|22435.37|22435.37|0
1620203660000|2021-05-05 08:34:20|22436.07|22436.07|22435.53|22435.53|22436.07|22436.07|22435.45|22435.45|0
1620203670000|2021-05-05 08:34:30|22435.56|22435.56|22435.39|22435.39|22435.56|22435.56|22435.34|22435.34|0
1620203680000|2021-05-05 08:34:40|22435.54|22435.54|22435.35|22435.35|22435.54|22435.54|22435.35|22435.35|0
1620203690000|2021-05-05 08:34:50|22435.16|22435.16|22433.69|22433.69|22435.16|22435.16|22433.69|22433.69|0
1620203700000|2021-05-05 08:35:00|22433.62|22433.62|22433.41|22433.41|22433.7|22433.7|22433.35|22433.35|0
1620203710000|2021-05-05 08:35:10|22433.28|22433.28|22433.82|22433.82|22434.19|22434.19|22433.28|22433.28|0
1620203720000|2021-05-05 08:35:20|22433.87|22433.87|22433.72|22433.72|22434.01|22434.01|22433.42|22433.42|0
1620203730000|2021-05-05 08:35:30|22433.75|22433.75|22433.16|22433.16|22433.78|22433.78|22433.16|22433.16|0
1620203740000|2021-05-05 08:35:40|22433.26|22433.26|22431.89|22431.89|22433.41|22433.41|22431.89|22431.89|0
1620203750000|2021-05-05 08:35:50|22431.92|22431.92|22431.83|22431.83|22432.09|22432.09|22431.83|22431.83|0
1620203760000|2021-05-05 08:36:00|22431.88|22431.88|22429.97|22429.97|22431.88|22431.88|22429.97|22429.97|0
1620203770000|2021-05-05 08:36:10|22429.91|22429.91|22428.96|22428.96|22429.91|22429.91|22428.96|22428.96|0
1620203780000|2021-05-05 08:36:20|22428.89|22428.89|22428.75|22428.75|22428.89|22428.89|22428.51|22428.51|0
1620203790000|2021-05-05 08:36:30|22428.8|22428.8|22428.79|22428.79|22429.29|22429.29|22428.79|22428.79|0
1620203800000|2021-05-05 08:36:40|22428.92|22428.92|22428.01|22428.01|22428.92|22428.92|22427.91|22427.91|0
1620203810000|2021-05-05 08:36:50|22427.89|22427.89|22427.09|22427.09|22427.89|22427.89|22427.09|22427.09|0
1620203820000|2021-05-05 08:37:00|22426.99|22426.99|22426.77|22426.77|22427.12|22427.12|22426.37|22426.37|0
1620203830000|2021-05-05 08:37:10|22426.94|22426.94|22427.46|22427.46|22427.48|22427.48|22426.94|22426.94|0
1620203840000|2021-05-05 08:37:20|22427.42|22427.42|22427.27|22427.27|22427.67|22427.67|22427.27|22427.27|0
1620203850000|2021-05-05 08:37:30|22427.35|22427.35|22427.56|22427.56|22427.73|22427.73|22427.35|22427.35|0
1620203860000|2021-05-05 08:37:40|22427.5|22427.5|22427.94|22427.94|22427.94|22427.94|22427.37|22427.37|0
1620203870000|2021-05-05 08:37:50|22427.88|22427.88|22428.4|22428.4|22428.4|22428.4|22427.75|22427.75|0
1620203880000|2021-05-05 08:38:00|22428.52|22428.52|22428.19|22428.19|22428.62|22428.62|22428.1|22428.1|0
1620203890000|2021-05-05 08:38:10|22427.99|22427.99|22427.99|22427.99|22428.19|22428.19|22427.82|22427.82|0
1620203900000|2021-05-05 08:38:20|22428.02|22428.02|22427.8|22427.8|22428.02|22428.02|22427.63|22427.63|0
1620203910000|2021-05-05 08:38:30|22427.69|22427.69|22427.76|22427.76|22427.76|22427.76|22427.59|22427.59|0
1620203920000|2021-05-05 08:38:40|22427.79|22427.79|22427.74|22427.74|22427.79|22427.79|22427.5|22427.5|0
1620203930000|2021-05-05 08:38:50|22427.63|22427.63|22426.96|22426.96|22427.68|22427.68|22426.83|22426.83|0
1620203940000|2021-05-05 08:39:00|22426.87|22426.87|22425.57|22425.57|22426.87|22426.87|22425.5|22425.5|0
1620203950000|2021-05-05 08:39:10|22425.49|22425.49|22424.49|22424.49|22425.49|22425.49|22424.49|22424.49|0
1620203960000|2021-05-05 08:39:20|22424.28|22424.28|22424.46|22424.46|22424.54|22424.54|22424.28|22424.28|0
1620203970000|2021-05-05 08:39:30|22424.19|22424.19|22424.35|22424.35|22424.35|22424.35|22423.98|22423.98|0
1620203980000|2021-05-05 08:39:40|22424.3|22424.3|22424.14|22424.14|22424.3|22424.3|22424.14|22424.14|0
1620203990000|2021-05-05 08:39:50|22424.18|22424.18|22423.42|22423.42|22424.24|22424.24|22423.42|22423.42|0
1620204000000|2021-05-05 08:40:00|22423.36|22423.36|22422.37|22422.37|22423.36|22423.36|22422.37|22422.37|0
1620204010000|2021-05-05 08:40:10|22422.21|22422.21|22421.52|22421.52|22422.21|22422.21|22421.09|22421.09|0
1620204020000|2021-05-05 08:40:20|22421.49|22421.49|22420.19|22420.19|22421.57|22421.57|22420.19|22420.19|0
1620204030000|2021-05-05 08:40:30|22420.06|22420.06|22418.29|22418.29|22420.06|22420.06|22418.29|22418.29|0
1620204040000|2021-05-05 08:40:40|22418.26|22418.26|22414.01|22414.01|22418.26|22418.26|22414.01|22414.01|0
1620204050000|2021-05-05 08:40:50|22413.9|22413.9|22413.02|22413.02|22413.9|22413.9|22413.02|22413.02|0
1620204060000|2021-05-05 08:41:00|22412.95|22412.95|22412.79|22412.79|22413.08|22413.08|22412.67|22412.67|0
1620204070000|2021-05-05 08:41:10|22412.74|22412.74|22412.52|22412.52|22412.78|22412.78|22412.41|22412.41|0
1620204080000|2021-05-05 08:41:20|22412.57|22412.57|22412.81|22412.81|22412.88|22412.88|22412.57|22412.57|0
1620204090000|2021-05-05 08:41:30|22412.78|22412.78|22413.39|22413.39|22413.6|22413.6|22412.72|22412.72|0
1620204100000|2021-05-05 08:41:40|22413.27|22413.27|22413.89|22413.89|22413.89|22413.89|22413.15|22413.15|0
1620204110000|2021-05-05 08:41:50|22413.79|22413.79|22414.18|22414.18|22414.23|22414.23|22413.79|22413.79|0
1620204120000|2021-05-05 08:42:00|22414.05|22414.05|22414|22414|22414.24|22414.24|22414|22414|0
1620204130000|2021-05-05 08:42:10|22414.08|22414.08|22413.47|22413.47|22414.08|22414.08|22413.34|22413.34|0
1620204140000|2021-05-05 08:42:20|22413.23|22413.23|22413.34|22413.34|22413.34|22413.34|22413.21|22413.21|0
1620204150000|2021-05-05 08:42:30|22413.31|22413.31|22412.96|22412.96|22413.38|22413.38|22412.95|22412.95|0
1620204160000|2021-05-05 08:42:40|22412.92|22412.92|22412.18|22412.18|22412.92|22412.92|22412.18|22412.18|0
1620204170000|2021-05-05 08:42:50|22412.14|22412.14|22411.72|22411.72|22412.24|22412.24|22411.69|22411.69|0
1620204180000|2021-05-05 08:43:00|22411.68|22411.68|22411.83|22411.83|22411.83|22411.83|22411.59|22411.59|0
1620204190000|2021-05-05 08:43:10|22411.75|22411.75|22411.1|22411.1|22411.75|22411.75|22411.02|22411.02|0
1620204200000|2021-05-05 08:43:20|22411.16|22411.16|22410.79|22410.79|22411.22|22411.22|22410.7|22410.7|0
1620204210000|2021-05-05 08:43:30|22410.68|22410.68|22410.81|22410.81|22410.81|22410.81|22410.43|22410.43|0
1620204220000|2021-05-05 08:43:40|22410.83|22410.83|22411.38|22411.38|22411.47|22411.47|22410.77|22410.77|0
1620204230000|2021-05-05 08:43:50|22411.51|22411.51|22411.23|22411.23|22411.96|22411.96|22411.23|22411.23|0
1620204240000|2021-05-05 08:44:00|22411.16|22411.16|22408.7|22408.7|22411.16|22411.16|22408.7|22408.7|0
1620204250000|2021-05-05 08:44:10|22408.65|22408.65|22408.13|22408.13|22409.92|22409.92|22408.13|22408.13|0
1620204260000|2021-05-05 08:44:20|22408.2|22408.2|22408.57|22408.57|22408.57|22408.57|22408.14|22408.14|0
1620204270000|2021-05-05 08:44:30|22408.62|22408.62|22408.55|22408.55|22408.73|22408.73|22408.45|22408.45|0
1620204280000|2021-05-05 08:44:40|22408.66|22408.66|22408.63|22408.63|22408.82|22408.82|22408.49|22408.49|0
1620204290000|2021-05-05 08:44:50|22408.56|22408.56|22408.84|22408.84|22408.84|22408.84|22408.52|22408.52|0
1620204300000|2021-05-05 08:45:00|22408.88|22408.88|22409.8|22409.8|22410|22410|22408.76|22408.76|0
1620204310000|2021-05-05 08:45:10|22409.82|22409.82|22410.25|22410.25|22410.25|22410.25|22409.82|22409.82|0
1620204320000|2021-05-05 08:45:20|22410.27|22410.27|22411.59|22411.59|22411.62|22411.62|22410.13|22410.13|0
1620204330000|2021-05-05 08:45:30|22411.97|22411.97|22411.79|22411.79|22412.28|22412.28|22411.79|22411.79|0
1620204340000|2021-05-05 08:45:40|22411.84|22411.84|22411.52|22411.52|22411.84|22411.84|22411.52|22411.52|0
1620204350000|2021-05-05 08:45:50|22411.58|22411.58|22412.68|22412.68|22412.71|22412.71|22411.29|22411.29|0
1620204360000|2021-05-05 08:46:00|22412.76|22412.76|22412.39|22412.39|22412.91|22412.91|22412.39|22412.39|0
1620204370000|2021-05-05 08:46:10|22412.25|22412.25|22413.57|22413.57|22413.57|22413.57|22412.25|22412.25|0
1620204380000|2021-05-05 08:46:20|22413.53|22413.53|22411.78|22411.78|22413.53|22413.53|22411.76|22411.76|0
1620204390000|2021-05-05 08:46:30|22411.59|22411.59|22410.94|22410.94|22411.69|22411.69|22410.94|22410.94|0
1620204400000|2021-05-05 08:46:40|22411.09|22411.09|22411.05|22411.05|22411.16|22411.16|22410.95|22410.95|0
1620204410000|2021-05-05 08:46:50|22410.99|22410.99|22411.7|22411.7|22411.7|22411.7|22410.99|22410.99|0
1620204420000|2021-05-05 08:47:00|22411.58|22411.58|22411.31|22411.31|22411.58|22411.58|22411.28|22411.28|0
1620204430000|2021-05-05 08:47:10|22411.51|22411.51|22410.33|22410.33|22411.51|22411.51|22410.33|22410.33|0
1620204440000|2021-05-05 08:47:20|22410.23|22410.23|22409.87|22409.87|22410.23|22410.23|22409.87|22409.87|0
1620204450000|2021-05-05 08:47:30|22409.8|22409.8|22409.55|22409.55|22409.8|22409.8|22409.48|22409.48|0
1620204460000|2021-05-05 08:47:40|22409.67|22409.67|22409.45|22409.45|22409.67|22409.67|22409.29|22409.29|0
1620204470000|2021-05-05 08:47:50|22409.43|22409.43|22409.09|22409.09|22409.52|22409.52|22409.09|22409.09|0
1620204480000|2021-05-05 08:48:00|22409.05|22409.05|22408.9|22408.9|22409.05|22409.05|22408.78|22408.78|0
1620204490000|2021-05-05 08:48:10|22408.96|22408.96|22409.21|22409.21|22409.21|22409.21|22408.73|22408.73|0
1620204500000|2021-05-05 08:48:20|22409.06|22409.06|22408.11|22408.11|22409.06|22409.06|22408.04|22408.04|0
1620204510000|2021-05-05 08:48:30|22408.06|22408.06|22407.41|22407.41|22408.11|22408.11|22407.41|22407.41|0
1620204520000|2021-05-05 08:48:40|22407.46|22407.46|22407.47|22407.47|22407.47|22407.47|22407.19|22407.19|0
1620204530000|2021-05-05 08:48:50|22407.33|22407.33|22407.92|22407.92|22408.11|22408.11|22407.33|22407.33|0
1620204540000|2021-05-05 08:49:00|22407.69|22407.69|22407.8|22407.8|22408.01|22408.01|22407.42|22407.42|0
1620204550000|2021-05-05 08:49:10|22407.9|22407.9|22407.04|22407.04|22407.9|22407.9|22407.04|22407.04|0
1620204560000|2021-05-05 08:49:20|22407.11|22407.11|22406.68|22406.68|22407.27|22407.27|22406.66|22406.66|0
1620204570000|2021-05-05 08:49:30|22406.52|22406.52|22406.99|22406.99|22407.07|22407.07|22406.52|22406.52|0
1620204580000|2021-05-05 08:49:40|22406.94|22406.94|22406.7|22406.7|22407.01|22407.01|22406.7|22406.7|0
1620204590000|2021-05-05 08:49:50|22406.59|22406.59|22406.28|22406.28|22406.63|22406.63|22406.28|22406.28|0
1620204600000|2021-05-05 08:50:00|22406.22|22406.22|22406.26|22406.26|22406.47|22406.47|22406.02|22406.02|0
1620204610000|2021-05-05 08:50:10|22406.18|22406.18|22406.27|22406.27|22406.37|22406.37|22406.18|22406.18|0
1620204620000|2021-05-05 08:50:20|22406.21|22406.21|22405.56|22405.56|22406.21|22406.21|22405.32|22405.32|0
1620204630000|2021-05-05 08:50:30|22405.74|22405.74|22405.73|22405.73|22405.9|22405.9|22405.7|22405.7|0
1620204640000|2021-05-05 08:50:40|22405.57|22405.57|22405.29|22405.29|22405.57|22405.57|22405.22|22405.22|0
1620204650000|2021-05-05 08:50:50|22405.32|22405.32|22405.95|22405.95|22406.08|22406.08|22405.32|22405.32|0
1620204660000|2021-05-05 08:51:00|22405.84|22405.84|22405.87|22405.87|22405.87|22405.87|22405.74|22405.74|0
1620204670000|2021-05-05 08:51:10|22405.79|22405.79|22406.03|22406.03|22406.06|22406.06|22405.79|22405.79|0
1620204680000|2021-05-05 08:51:20|22405.92|22405.92|22405.05|22405.05|22405.92|22405.92|22404.84|22404.84|0
1620204690000|2021-05-05 08:51:30|22405.17|22405.17|22404.45|22404.45|22405.17|22405.17|22404.45|22404.45|0
1620204700000|2021-05-05 08:51:40|22404.35|22404.35|22404.78|22404.78|22404.78|22404.78|22404.28|22404.28|0
1620204710000|2021-05-05 08:51:50|22404.8|22404.8|22404.79|22404.79|22404.8|22404.8|22404.6|22404.6|0
1620204720000|2021-05-05 08:52:00|22404.72|22404.72|22404.29|22404.29|22404.77|22404.77|22404.29|22404.29|0
1620204730000|2021-05-05 08:52:10|22404.33|22404.33|22404.42|22404.42|22404.44|22404.44|22404.19|22404.19|0
1620204740000|2021-05-05 08:52:20|22404.49|22404.49|22403.53|22403.53|22404.7|22404.7|22403.53|22403.53|0
1620204750000|2021-05-05 08:52:30|22403.45|22403.45|22402.67|22402.67|22403.45|22403.45|22402.51|22402.51|0
1620204760000|2021-05-05 08:52:40|22402.58|22402.58|22402.96|22402.96|22402.96|22402.96|22402.44|22402.44|0
1620204770000|2021-05-05 08:52:50|22403.01|22403.01|22402.98|22402.98|22403.16|22403.16|22402.88|22402.88|0
1620204780000|2021-05-05 08:53:00|22403.11|22403.11|22402.8|22402.8|22403.52|22403.52|22402.8|22402.8|0
1620204790000|2021-05-05 08:53:10|22402.75|22402.75|22401.7|22401.7|22402.75|22402.75|22401.7|22401.7|0
1620204800000|2021-05-05 08:53:20|22401.83|22401.83|22401.62|22401.62|22401.86|22401.86|22401.62|22401.62|0
1620204810000|2021-05-05 08:53:30|22401.54|22401.54|22401.31|22401.31|22401.54|22401.54|22400.85|22400.85|0
1620204820000|2021-05-05 08:53:40|22401.25|22401.25|22400.63|22400.63|22401.25|22401.25|22400.63|22400.63|0
1620204830000|2021-05-05 08:53:50|22400.51|22400.51|22400.47|22400.47|22400.56|22400.56|22400.18|22400.18|0
1620204840000|2021-05-05 08:54:00|22400.52|22400.52|22400.14|22400.14|22400.52|22400.52|22400.08|22400.08|0
1620204850000|2021-05-05 08:54:10|22400.08|22400.08|22399.08|22399.08|22400.08|22400.08|22398.92|22398.92|0
1620204860000|2021-05-05 08:54:20|22399.03|22399.03|22397.98|22397.98|22399.03|22399.03|22397.98|22397.98|0
1620204870000|2021-05-05 08:54:30|22397.86|22397.86|22397.44|22397.44|22397.99|22397.99|22397.44|22397.44|0
1620204880000|2021-05-05 08:54:40|22397.13|22397.13|22396.43|22396.43|22397.17|22397.17|22396.43|22396.43|0
1620204890000|2021-05-05 08:54:50|22396.53|22396.53|22396.28|22396.28|22396.54|22396.54|22396.28|22396.28|0
1620204900000|2021-05-05 08:55:00|22396.06|22396.06|22396.45|22396.45|22396.52|22396.52|22395.84|22395.84|0
1620204910000|2021-05-05 08:55:10|22396.36|22396.36|22396.58|22396.58|22396.6|22396.6|22395.79|22395.79|0
1620204920000|2021-05-05 08:55:20|22396.66|22396.66|22395.91|22395.91|22396.66|22396.66|22395.91|22395.91|0
1620204930000|2021-05-05 08:55:30|22395.98|22395.98|22396.14|22396.14|22396.34|22396.34|22395.89|22395.89|0
1620204940000|2021-05-05 08:55:40|22396.2|22396.2|22395.77|22395.77|22396.4|22396.4|22395.77|22395.77|0
1620204950000|2021-05-05 08:55:50|22395.79|22395.79|22395.22|22395.22|22395.88|22395.88|22395.22|22395.22|0
1620204960000|2021-05-05 08:56:00|22395.12|22395.12|22394.09|22394.09|22395.15|22395.15|22394.09|22394.09|0
1620204970000|2021-05-05 08:56:10|22393.98|22393.98|22393.77|22393.77|22393.98|22393.98|22393.54|22393.54|0
1620204980000|2021-05-05 08:56:20|22393.71|22393.71|22394.03|22394.03|22394.14|22394.14|22393.62|22393.62|0
1620204990000|2021-05-05 08:56:30|22394.19|22394.19|22394.61|22394.61|22394.68|22394.68|22394.04|22394.04|0
1620205000000|2021-05-05 08:56:40|22394.73|22394.73|22394.34|22394.34|22395.12|22395.12|22394.34|22394.34|0
1620205010000|2021-05-05 08:56:50|22394.47|22394.47|22394.32|22394.32|22394.78|22394.78|22394.32|22394.32|0
1620205020000|2021-05-05 08:57:00|22394.37|22394.37|22395.39|22395.39|22395.39|22395.39|22394.29|22394.29|0
1620205030000|2021-05-05 08:57:10|22395.44|22395.44|22396.55|22396.55|22396.55|22396.55|22395.28|22395.28|0
1620205040000|2021-05-05 08:57:20|22396.59|22396.59|22396.15|22396.15|22396.59|22396.59|22396.15|22396.15|0
1620205050000|2021-05-05 08:57:30|22396.06|22396.06|22396.34|22396.34|22396.52|22396.52|22396.06|22396.06|0
1620205060000|2021-05-05 08:57:40|22396.44|22396.44|22396.43|22396.43|22396.52|22396.52|22396.43|22396.43|0
1620205070000|2021-05-05 08:57:50|22396.39|22396.39|22396.32|22396.32|22396.53|22396.53|22396.32|22396.32|0
1620205080000|2021-05-05 08:58:00|22396.25|22396.25|22395.91|22395.91|22396.25|22396.25|22395.87|22395.87|0
1620205090000|2021-05-05 08:58:10|22395.98|22395.98|22395.85|22395.85|22396.1|22396.1|22395.78|22395.78|0
1620205100000|2021-05-05 08:58:20|22395.78|22395.78|22395.54|22395.54|22395.79|22395.79|22395.54|22395.54|0
1620205110000|2021-05-05 08:58:30|22395.47|22395.47|22395.59|22395.59|22395.63|22395.63|22395.19|22395.19|0
1620205120000|2021-05-05 08:58:40|22395.76|22395.76|22396.23|22396.23|22396.33|22396.33|22395.69|22395.69|0
1620205130000|2021-05-05 08:58:50|22396.18|22396.18|22396.52|22396.52|22396.52|22396.52|22396.12|22396.12|0
1620205140000|2021-05-05 08:59:00|22396.46|22396.46|22396.31|22396.31|22396.46|22396.46|22396.04|22396.04|0
1620205150000|2021-05-05 08:59:10|22396.27|22396.27|22396.55|22396.55|22396.55|22396.55|22396.23|22396.23|0
1620205160000|2021-05-05 08:59:20|22396.58|22396.58|22396.45|22396.45|22396.59|22396.59|22396.45|22396.45|0
1620205170000|2021-05-05 08:59:30|22396.25|22396.25|22396.87|22396.87|22396.87|22396.87|22396.2|22396.2|0
1620205180000|2021-05-05 08:59:40|22396.97|22396.97|22396.14|22396.14|22397.03|22397.03|22396.14|22396.14|0
1620205190000|2021-05-05 08:59:50|22396.23|22396.23|22396.17|22396.17|22396.35|22396.35|22396.09|22396.09|0
1620205200000|2021-05-05 09:00:00|22396.15|22396.15|22396.1|22396.1|22396.27|22396.27|22395.96|22395.96|0
1620205210000|2021-05-05 09:00:10|22396.2|22396.2|22396.28|22396.28|22396.28|22396.28|22395.82|22395.82|0
1620205220000|2021-05-05 09:00:20|22396.24|22396.24|22396.58|22396.58|22396.58|22396.58|22396.24|22396.24|0
1620205230000|2021-05-05 09:00:30|22396.65|22396.65|22396.81|22396.81|22396.81|22396.81|22396.57|22396.57|0
1620205240000|2021-05-05 09:00:40|22396.82|22396.82|22397.16|22397.16|22397.31|22397.31|22396.82|22396.82|0
1620205250000|2021-05-05 09:00:50|22397.27|22397.27|22397.66|22397.66|22397.72|22397.72|22397.27|22397.27|0
1620205260000|2021-05-05 09:01:00|22397.76|22397.76|22398.14|22398.14|22398.19|22398.19|22397.7|22397.7|0
1620205270000|2021-05-05 09:01:10|22398.19|22398.19|22398.26|22398.26|22398.38|22398.38|22398.19|22398.19|0
1620205280000|2021-05-05 09:01:20|22398.24|22398.24|22398.25|22398.25|22398.28|22398.28|22398|22398|0
1620205290000|2021-05-05 09:01:30|22398.32|22398.32|22399.33|22399.33|22399.36|22399.36|22398.32|22398.32|0
1620205300000|2021-05-05 09:01:40|22399.35|22399.35|22399.1|22399.1|22399.36|22399.36|22399.1|22399.1|0
1620205310000|2021-05-05 09:01:50|22399.16|22399.16|22399.62|22399.62|22399.62|22399.62|22399.16|22399.16|0
1620205320000|2021-05-05 09:02:00|22399.58|22399.58|22399.7|22399.7|22399.75|22399.75|22399.31|22399.31|0
1620205330000|2021-05-05 09:02:10|22399.77|22399.77|22399.46|22399.46|22399.77|22399.77|22399.46|22399.46|0
1620205340000|2021-05-05 09:02:20|22399.52|22399.52|22399.29|22399.29|22399.6|22399.6|22399.28|22399.28|0
1620205350000|2021-05-05 09:02:30|22399.39|22399.39|22400.4|22400.4|22400.4|22400.4|22399.39|22399.39|0
1620205360000|2021-05-05 09:02:40|22400.56|22400.56|22401.37|22401.37|22401.37|22401.37|22400.56|22400.56|0
1620205370000|2021-05-05 09:02:50|22401.42|22401.42|22402.02|22402.02|22402.02|22402.02|22401.41|22401.41|0
1620205380000|2021-05-05 09:03:00|22401.91|22401.91|22402.26|22402.26|22402.31|22402.31|22401.88|22401.88|0
1620205390000|2021-05-05 09:03:10|22402.33|22402.33|22402.65|22402.65|22402.8|22402.8|22402.2|22402.2|0
1620205400000|2021-05-05 09:03:20|22402.72|22402.72|22402.93|22402.93|22403|22403|22402.67|22402.67|0
1620205410000|2021-05-05 09:03:30|22402.88|22402.88|22402.53|22402.53|22402.95|22402.95|22402.53|22402.53|0
1620205420000|2021-05-05 09:03:40|22402.66|22402.66|22402.55|22402.55|22402.73|22402.73|22402.47|22402.47|0
1620205430000|2021-05-05 09:03:50|22402.58|22402.58|22402.67|22402.67|22402.67|22402.67|22402.55|22402.55|0
1620205440000|2021-05-05 09:04:00|22402.71|22402.71|22403.14|22403.14|22403.14|22403.14|22402.56|22402.56|0
1620205450000|2021-05-05 09:04:10|22403.19|22403.19|22403.2|22403.2|22403.6|22403.6|22403.11|22403.11|0
1620205460000|2021-05-05 09:04:20|22403.24|22403.24|22402.9|22402.9|22403.24|22403.24|22402.9|22402.9|0
1620205470000|2021-05-05 09:04:30|22402.84|22402.84|22403.48|22403.48|22403.48|22403.48|22402.8|22402.8|0
1620205480000|2021-05-05 09:04:40|22403.54|22403.54|22403.54|22403.54|22403.64|22403.64|22403.37|22403.37|0
1620205490000|2021-05-05 09:04:50|22403.75|22403.75|22403.87|22403.87|22404.26|22404.26|22403.75|22403.75|0
1620205500000|2021-05-05 09:05:00|22403.93|22403.93|22403.62|22403.62|22404.57|22404.57|22403.58|22403.58|0
1620205510000|2021-05-05 09:05:10|22403.67|22403.67|22404.03|22404.03|22404.15|22404.15|22403.61|22403.61|0
1620205520000|2021-05-05 09:05:20|22403.91|22403.91|22404.72|22404.72|22404.72|22404.72|22403.91|22403.91|0
1620205530000|2021-05-05 09:05:30|22404.74|22404.74|22404.94|22404.94|22405.31|22405.31|22404.74|22404.74|0
1620205540000|2021-05-05 09:05:40|22405.05|22405.05|22405.63|22405.63|22405.82|22405.82|22405.05|22405.05|0
1620205550000|2021-05-05 09:05:50|22405.69|22405.69|22406.96|22406.96|22407.01|22407.01|22405.69|22405.69|0
1620205560000|2021-05-05 09:06:00|22406.89|22406.89|22409.45|22409.45|22409.51|22409.51|22406.85|22406.85|0
1620205570000|2021-05-05 09:06:10|22409.39|22409.39|22408.97|22408.97|22409.39|22409.39|22408.93|22408.93|0
1620205580000|2021-05-05 09:06:20|22409.01|22409.01|22409.06|22409.06|22409.26|22409.26|22408.87|22408.87|0
1620205590000|2021-05-05 09:06:30|22409.1|22409.1|22408.92|22408.92|22409.1|22409.1|22408.8|22408.8|0
1620205600000|2021-05-05 09:06:40|22408.9|22408.9|22408.61|22408.61|22408.9|22408.9|22408.55|22408.55|0
1620205610000|2021-05-05 09:06:50|22408.69|22408.69|22408.17|22408.17|22408.8|22408.8|22408.17|22408.17|0
1620205620000|2021-05-05 09:07:00|22408.13|22408.13|22408.15|22408.15|22408.4|22408.4|22408.13|22408.13|0
1620205630000|2021-05-05 09:07:10|22408.1|22408.1|22407.71|22407.71|22408.35|22408.35|22407.71|22407.71|0
1620205640000|2021-05-05 09:07:20|22407.65|22407.65|22407.71|22407.71|22407.82|22407.82|22407.55|22407.55|0
1620205650000|2021-05-05 09:07:30|22407.61|22407.61|22407.15|22407.15|22407.61|22407.61|22407.15|22407.15|0
1620205660000|2021-05-05 09:07:40|22407.2|22407.2|22407.5|22407.5|22407.57|22407.57|22407.2|22407.2|0
1620205670000|2021-05-05 09:07:50|22407.56|22407.56|22408.5|22408.5|22408.66|22408.66|22407.56|22407.56|0
1620205680000|2021-05-05 09:08:00|22408.65|22408.65|22408.92|22408.92|22408.92|22408.92|22408.45|22408.45|0
1620205690000|2021-05-05 09:08:10|22408.76|22408.76|22408.63|22408.63|22408.86|22408.86|22408.63|22408.63|0
1620205700000|2021-05-05 09:08:20|22408.66|22408.66|22408.82|22408.82|22408.98|22408.98|22408.66|22408.66|0
1620205710000|2021-05-05 09:08:30|22408.92|22408.92|22408.88|22408.88|22408.96|22408.96|22408.83|22408.83|0
1620205720000|2021-05-05 09:08:40|22408.76|22408.76|22408.03|22408.03|22408.76|22408.76|22407.92|22407.92|0
1620205730000|2021-05-05 09:08:50|22407.97|22407.97|22407.85|22407.85|22407.97|22407.97|22407.79|22407.79|0
1620205740000|2021-05-05 09:09:00|22407.74|22407.74|22406.86|22406.86|22407.87|22407.87|22406.8|22406.8|0
1620205750000|2021-05-05 09:09:10|22406.9|22406.9|22407.15|22407.15|22407.15|22407.15|22406.71|22406.71|0
1620205760000|2021-05-05 09:09:20|22407.06|22407.06|22407.38|22407.38|22407.38|22407.38|22407.02|22407.02|0
1620205770000|2021-05-05 09:09:30|22407.4|22407.4|22407.37|22407.37|22407.57|22407.57|22407.21|22407.21|0
1620205780000|2021-05-05 09:09:40|22407.26|22407.26|22406.15|22406.15|22407.26|22407.26|22406.05|22406.05|0
1620205790000|2021-05-05 09:09:50|22406.1|22406.1|22405.47|22405.47|22406.1|22406.1|22405.39|22405.39|0
1620205800000|2021-05-05 09:10:00|22405.53|22405.53|22405.12|22405.12|22405.53|22405.53|22405.12|22405.12|0
1620205810000|2021-05-05 09:10:10|22405.32|22405.32|22405.24|22405.24|22405.42|22405.42|22405.24|22405.24|0
1620205820000|2021-05-05 09:10:20|22405.53|22405.53|22403.85|22403.85|22405.53|22405.53|22403.85|22403.85|0
1620205830000|2021-05-05 09:10:30|22403.82|22403.82|22403.7|22403.7|22403.82|22403.82|22403.6|22403.6|0
1620205840000|2021-05-05 09:10:40|22403.95|22403.95|22403.52|22403.52|22404.17|22404.17|22403.44|22403.44|0
1620205850000|2021-05-05 09:10:50|22403.63|22403.63|22403.48|22403.48|22403.63|22403.63|22403.4|22403.4|0
1620205860000|2021-05-05 09:11:00|22403.35|22403.35|22403.57|22403.57|22403.62|22403.62|22403.16|22403.16|0
1620205870000|2021-05-05 09:11:10|22403.51|22403.51|22403.28|22403.28|22403.51|22403.51|22403.09|22403.09|0
1620205880000|2021-05-05 09:11:20|22403.26|22403.26|22403.18|22403.18|22403.49|22403.49|22403.05|22403.05|0
1620205890000|2021-05-05 09:11:30|22403.11|22403.11|22402.52|22402.52|22403.11|22403.11|22402.5|22402.5|0
1620205900000|2021-05-05 09:11:40|22402.49|22402.49|22402.28|22402.28|22402.65|22402.65|22402.28|22402.28|0
1620205910000|2021-05-05 09:11:50|22402.31|22402.31|22401.99|22401.99|22402.38|22402.38|22401.99|22401.99|0
1620205920000|2021-05-05 09:12:00|22402.04|22402.04|22402.67|22402.67|22402.67|22402.67|22402.04|22402.04|0
1620205930000|2021-05-05 09:12:10|22402.71|22402.71|22403.29|22403.29|22403.37|22403.37|22402.66|22402.66|0
1620205940000|2021-05-05 09:12:20|22403.25|22403.25|22403.4|22403.4|22403.57|22403.57|22403.16|22403.16|0
1620205950000|2021-05-05 09:12:30|22403.17|22403.17|22403.33|22403.33|22403.38|22403.38|22403.12|22403.12|0
1620205960000|2021-05-05 09:12:40|22403.27|22403.27|22403.11|22403.11|22403.29|22403.29|22403.11|22403.11|0
1620205970000|2021-05-05 09:12:50|22403.17|22403.17|22403.86|22403.86|22404.02|22404.02|22403.17|22403.17|0
1620205980000|2021-05-05 09:13:00|22403.71|22403.71|22404.07|22404.07|22404.28|22404.28|22403.71|22403.71|0
1620205990000|2021-05-05 09:13:10|22404.11|22404.11|22403.88|22403.88|22404.11|22404.11|22403.75|22403.75|0
1620206000000|2021-05-05 09:13:20|22403.91|22403.91|22404.43|22404.43|22404.43|22404.43|22403.61|22403.61|0
1620206010000|2021-05-05 09:13:30|22403.93|22403.93|22404.02|22404.02|22404.11|22404.11|22403.93|22403.93|0
1620206020000|2021-05-05 09:13:40|22404.08|22404.08|22404.35|22404.35|22404.49|22404.49|22404.08|22404.08|0
1620206030000|2021-05-05 09:13:50|22404.4|22404.4|22404.33|22404.33|22404.68|22404.68|22404.33|22404.33|0
1620206040000|2021-05-05 09:14:00|22404.22|22404.22|22404.6|22404.6|22404.77|22404.77|22403.82|22403.82|0
1620206050000|2021-05-05 09:14:10|22404.68|22404.68|22405.37|22405.37|22405.37|22405.37|22404.49|22404.49|0
1620206060000|2021-05-05 09:14:20|22405.33|22405.33|22405.77|22405.77|22405.77|22405.77|22405.29|22405.29|0
1620206070000|2021-05-05 09:14:30|22405.83|22405.83|22406.28|22406.28|22406.28|22406.28|22405.83|22405.83|0
1620206080000|2021-05-05 09:14:40|22406.37|22406.37|22406.64|22406.64|22406.83|22406.83|22406.37|22406.37|0
1620206090000|2021-05-05 09:14:50|22406.67|22406.67|22406.62|22406.62|22406.67|22406.67|22406.27|22406.27|0
1620206100000|2021-05-05 09:15:00|22406.58|22406.58|22406.68|22406.68|22407.03|22407.03|22406.58|22406.58|0
1620206110000|2021-05-05 09:15:10|22406.81|22406.81|22407.07|22407.07|22407.07|22407.07|22406.47|22406.47|0
1620206120000|2021-05-05 09:15:20|22407.1|22407.1|22407.97|22407.97|22407.97|22407.97|22407.1|22407.1|0
1620206130000|2021-05-05 09:15:30|22407.91|22407.91|22408.14|22408.14|22408.14|22408.14|22407.91|22407.91|0
1620206140000|2021-05-05 09:15:40|22408.18|22408.18|22408.46|22408.46|22408.5|22408.5|22408.18|22408.18|0
1620206150000|2021-05-05 09:15:50|22408.8|22408.8|22409.32|22409.32|22409.44|22409.44|22408.8|22408.8|0
1620206160000|2021-05-05 09:16:00|22409.28|22409.28|22409.47|22409.47|22409.83|22409.83|22409.28|22409.28|0
1620206170000|2021-05-05 09:16:10|22409.39|22409.39|22409.03|22409.03|22409.48|22409.48|22409.03|22409.03|0
1620206180000|2021-05-05 09:16:20|22409.1|22409.1|22409.42|22409.42|22409.51|22409.51|22408.76|22408.76|0
1620206190000|2021-05-05 09:16:30|22409.47|22409.47|22410.12|22410.12|22410.12|22410.12|22409.47|22409.47|0
1620206200000|2021-05-05 09:16:40|22410.08|22410.08|22410.58|22410.58|22410.58|22410.58|22410.08|22410.08|0
1620206210000|2021-05-05 09:16:50|22410.6|22410.6|22410.09|22410.09|22410.6|22410.6|22410.09|22410.09|0
1620206220000|2021-05-05 09:17:00|22410.18|22410.18|22410.34|22410.34|22410.38|22410.38|22410.18|22410.18|0
1620206230000|2021-05-05 09:17:10|22410.37|22410.37|22409.92|22409.92|22410.37|22410.37|22409.92|22409.92|0
1620206240000|2021-05-05 09:17:20|22409.82|22409.82|22410.09|22410.09|22410.09|22410.09|22409.82|22409.82|0
1620206250000|2021-05-05 09:17:30|22410.18|22410.18|22410.08|22410.08|22410.26|22410.26|22410.08|22410.08|0
1620206260000|2021-05-05 09:17:40|22410.15|22410.15|22410.17|22410.17|22410.18|22410.18|22410|22410|0
1620206270000|2021-05-05 09:17:50|22410.21|22410.21|22410.43|22410.43|22410.5|22410.5|22410.2|22410.2|0
1620206280000|2021-05-05 09:18:00|22410.36|22410.36|22410.71|22410.71|22410.71|22410.71|22410.16|22410.16|0
1620206290000|2021-05-05 09:18:10|22410.87|22410.87|22411.11|22411.11|22411.21|22411.21|22410.87|22410.87|0
1620206300000|2021-05-05 09:18:20|22411.24|22411.24|22410.94|22410.94|22411.31|22411.31|22410.91|22410.91|0
1620206310000|2021-05-05 09:18:30|22410.89|22410.89|22411.07|22411.07|22411.07|22411.07|22410.89|22410.89|0
1620206320000|2021-05-05 09:18:40|22411.12|22411.12|22410.78|22410.78|22411.15|22411.15|22410.78|22410.78|0
1620206330000|2021-05-05 09:18:50|22410.83|22410.83|22410.86|22410.86|22410.86|22410.86|22410.74|22410.74|0
1620206340000|2021-05-05 09:19:00|22410.9|22410.9|22406.84|22406.84|22410.9|22410.9|22406.84|22406.84|0
1620206350000|2021-05-05 09:19:10|22406.63|22406.63|22406.42|22406.42|22406.7|22406.7|22406.17|22406.17|0
1620206360000|2021-05-05 09:19:20|22406.34|22406.34|22406.38|22406.38|22406.54|22406.54|22406.08|22406.08|0
1620206370000|2021-05-05 09:19:30|22406.34|22406.34|22405.61|22405.61|22406.34|22406.34|22405.61|22405.61|0
1620206380000|2021-05-05 09:19:40|22405.54|22405.54|22405.66|22405.66|22405.66|22405.66|22405.2|22405.2|0
1620206390000|2021-05-05 09:19:50|22405.8|22405.8|22405.85|22405.85|22406.08|22406.08|22405.8|22405.8|0
1620206400000|2021-05-05 09:20:00|22405.64|22405.64|22406.09|22406.09|22406.15|22406.15|22405.57|22405.57|0
1620206410000|2021-05-05 09:20:10|22406.19|22406.19|22405.79|22405.79|22406.19|22406.19|22405.69|22405.69|0
1620206420000|2021-05-05 09:20:20|22406.04|22406.04|22405|22405|22406.04|22406.04|22405|22405|0
1620206430000|2021-05-05 09:20:30|22404.86|22404.86|22405.03|22405.03|22405.03|22405.03|22404.68|22404.68|0
1620206440000|2021-05-05 09:20:40|22405.08|22405.08|22404.75|22404.75|22405.17|22405.17|22404.68|22404.68|0
1620206450000|2021-05-05 09:20:50|22404.66|22404.66|22404.54|22404.54|22404.88|22404.88|22404.54|22404.54|0
1620206460000|2021-05-05 09:21:00|22404.61|22404.61|22404.24|22404.24|22404.75|22404.75|22404.24|22404.24|0
1620206470000|2021-05-05 09:21:10|22403.97|22403.97|22403.57|22403.57|22403.97|22403.97|22403.57|22403.57|0
1620206480000|2021-05-05 09:21:20|22403.52|22403.52|22403.12|22403.12|22403.56|22403.56|22403.04|22403.04|0
1620206490000|2021-05-05 09:21:30|22403.08|22403.08|22402.7|22402.7|22403.08|22403.08|22402.7|22402.7|0
1620206500000|2021-05-05 09:21:40|22402.55|22402.55|22401.94|22401.94|22402.55|22402.55|22401.94|22401.94|0
1620206510000|2021-05-05 09:21:50|22401.86|22401.86|22401.7|22401.7|22401.89|22401.89|22401.7|22401.7|0
1620206520000|2021-05-05 09:22:00|22401.66|22401.66|22401.66|22401.66|22401.87|22401.87|22401.66|22401.66|0
1620206530000|2021-05-05 09:22:10|22401.53|22401.53|22401.89|22401.89|22401.94|22401.94|22401.53|22401.53|0
1620206540000|2021-05-05 09:22:20|22401.98|22401.98|22402.57|22402.57|22402.71|22402.71|22401.98|22401.98|0
1620206550000|2021-05-05 09:22:30|22402.68|22402.68|22402.65|22402.65|22402.68|22402.68|22402.53|22402.53|0
1620206560000|2021-05-05 09:22:40|22402.54|22402.54|22402.44|22402.44|22402.61|22402.61|22402.44|22402.44|0
1620206570000|2021-05-05 09:22:50|22402.53|22402.53|22402.66|22402.66|22402.7|22402.7|22402.27|22402.27|0
1620206580000|2021-05-05 09:23:00|22402.61|22402.61|22403.05|22403.05|22403.06|22403.06|22402.54|22402.54|0
1620206590000|2021-05-05 09:23:10|22403.09|22403.09|22403.43|22403.43|22403.43|22403.43|22402.87|22402.87|0
1620206600000|2021-05-05 09:23:20|22403.22|22403.22|22403.69|22403.69|22403.69|22403.69|22403.08|22403.08|0
1620206610000|2021-05-05 09:23:30|22403.51|22403.51|22403.02|22403.02|22403.57|22403.57|22403.02|22403.02|0
1620206620000|2021-05-05 09:23:40|22403.12|22403.12|22403.02|22403.02|22403.37|22403.37|22402.94|22402.94|0
1620206630000|2021-05-05 09:23:50|22403.07|22403.07|22403.36|22403.36|22403.41|22403.41|22402.92|22402.92|0
1620206640000|2021-05-05 09:24:00|22403.48|22403.48|22403.81|22403.81|22403.84|22403.84|22403.33|22403.33|0
1620206650000|2021-05-05 09:24:10|22404.1|22404.1|22404.61|22404.61|22404.65|22404.65|22404.08|22404.08|0
1620206660000|2021-05-05 09:24:20|22404.67|22404.67|22405.2|22405.2|22405.3|22405.3|22404.63|22404.63|0
1620206670000|2021-05-05 09:24:30|22405.15|22405.15|22405.03|22405.03|22405.3|22405.3|22405.03|22405.03|0
1620206680000|2021-05-05 09:24:40|22405.07|22405.07|22405.51|22405.51|22405.74|22405.74|22405.07|22405.07|0
1620206690000|2021-05-05 09:24:50|22405.46|22405.46|22405.38|22405.38|22405.46|22405.46|22405.09|22405.09|0
1620206700000|2021-05-05 09:25:00|22405.42|22405.42|22405.83|22405.83|22405.83|22405.83|22405.36|22405.36|0
1620206710000|2021-05-05 09:25:10|22406.09|22406.09|22406.38|22406.38|22406.47|22406.47|22406.03|22406.03|0
1620206720000|2021-05-05 09:25:20|22406.42|22406.42|22406.69|22406.69|22406.98|22406.98|22406.42|22406.42|0
1620206730000|2021-05-05 09:25:30|22406.63|22406.63|22406.24|22406.24|22406.63|22406.63|22406.24|22406.24|0
1620206740000|2021-05-05 09:25:40|22406.1|22406.1|22406.29|22406.29|22406.29|22406.29|22405.82|22405.82|0
1620206750000|2021-05-05 09:25:50|22406.4|22406.4|22405.96|22405.96|22406.4|22406.4|22405.96|22405.96|0
1620206760000|2021-05-05 09:26:00|22405.93|22405.93|22406.02|22406.02|22406.26|22406.26|22405.93|22405.93|0
1620206770000|2021-05-05 09:26:10|22406.05|22406.05|22406.4|22406.4|22406.57|22406.57|22406.05|22406.05|0
1620206780000|2021-05-05 09:26:20|22406.39|22406.39|22407.62|22407.62|22408.07|22408.07|22406.39|22406.39|0
1620206790000|2021-05-05 09:26:30|22407.65|22407.65|22407.22|22407.22|22407.76|22407.76|22407.22|22407.22|0
1620206800000|2021-05-05 09:26:40|22407.5|22407.5|22407.5|22407.5|22407.5|22407.5|22407.36|22407.36|0
1620206810000|2021-05-05 09:26:50|22407.6|22407.6|22406.99|22406.99|22407.6|22407.6|22406.99|22406.99|0
1620206820000|2021-05-05 09:27:00|22407.02|22407.02|22406.92|22406.92|22407.19|22407.19|22406.84|22406.84|0
1620206830000|2021-05-05 09:27:10|22406.88|22406.88|22406.45|22406.45|22406.94|22406.94|22406.45|22406.45|0
1620206840000|2021-05-05 09:27:20|22406.38|22406.38|22406.77|22406.77|22406.77|22406.77|22406.38|22406.38|0
1620206850000|2021-05-05 09:27:30|22406.91|22406.91|22407.05|22407.05|22407.32|22407.32|22406.72|22406.72|0
1620206860000|2021-05-05 09:27:40|22407.12|22407.12|22407.76|22407.76|22407.79|22407.79|22407.01|22407.01|0
1620206870000|2021-05-05 09:27:50|22407.71|22407.71|22407.52|22407.52|22408.01|22408.01|22407.52|22407.52|0
1620206880000|2021-05-05 09:28:00|22407.48|22407.48|22406.74|22406.74|22407.87|22407.87|22406.69|22406.69|0
1620206890000|2021-05-05 09:28:10|22406.92|22406.92|22406.4|22406.4|22406.92|22406.92|22406.31|22406.31|0
1620206900000|2021-05-05 09:28:20|22406.12|22406.12|22406.09|22406.09|22406.12|22406.12|22405.86|22405.86|0
1620206910000|2021-05-05 09:28:30|22405.95|22405.95|22405.65|22405.65|22405.95|22405.95|22405.65|22405.65|0
1620206920000|2021-05-05 09:28:40|22405.74|22405.74|22405.02|22405.02|22405.74|22405.74|22404.88|22404.88|0
1620206930000|2021-05-05 09:28:50|22404.95|22404.95|22404.51|22404.51|22404.95|22404.95|22404.36|22404.36|0
1620206940000|2021-05-05 09:29:00|22404.41|22404.41|22403.9|22403.9|22404.41|22404.41|22403.8|22403.8|0
1620206950000|2021-05-05 09:29:10|22403.81|22403.81|22403.36|22403.36|22404.01|22404.01|22403.27|22403.27|0
1620206960000|2021-05-05 09:29:20|22403.38|22403.38|22402.42|22402.42|22403.46|22403.46|22402.42|22402.42|0
1620206970000|2021-05-05 09:29:30|22402.39|22402.39|22402.81|22402.81|22402.81|22402.81|22402.39|22402.39|0
1620206980000|2021-05-05 09:29:40|22402.7|22402.7|22402.53|22402.53|22403.14|22403.14|22402.53|22402.53|0
1620206990000|2021-05-05 09:29:50|22402.59|22402.59|22402.32|22402.32|22402.7|22402.7|22402.21|22402.21|0
1620207000000|2021-05-05 09:30:00|22402.53|22402.53|22402.06|22402.06|22402.92|22402.92|22402.02|22402.02|0
1620207010000|2021-05-05 09:30:10|22402.11|22402.11|22401.77|22401.77|22402.39|22402.39|22401.69|22401.69|0
1620207020000|2021-05-05 09:30:20|22401.81|22401.81|22402.16|22402.16|22402.16|22402.16|22401.76|22401.76|0
1620207030000|2021-05-05 09:30:30|22402.05|22402.05|22402.07|22402.07|22402.35|22402.35|22401.96|22401.96|0
1620207040000|2021-05-05 09:30:40|22402.18|22402.18|22403.18|22403.18|22403.54|22403.54|22402.18|22402.18|0
1620207050000|2021-05-05 09:30:50|22403.28|22403.28|22403.8|22403.8|22403.97|22403.97|22403.28|22403.28|0
1620207060000|2021-05-05 09:31:00|22403.73|22403.73|22402.66|22402.66|22403.87|22403.87|22402.66|22402.66|0
1620207070000|2021-05-05 09:31:10|22402.77|22402.77|22402.96|22402.96|22403.09|22403.09|22402.77|22402.77|0
1620207080000|2021-05-05 09:31:20|22402.99|22402.99|22402.38|22402.38|22402.99|22402.99|22402.35|22402.35|0
1620207090000|2021-05-05 09:31:30|22402.36|22402.36|22402.68|22402.68|22402.86|22402.86|22402.26|22402.26|0
1620207100000|2021-05-05 09:31:40|22402.63|22402.63|22402.92|22402.92|22402.92|22402.92|22402.2|22402.2|0
1620207110000|2021-05-05 09:31:50|22402.72|22402.72|22404.85|22404.85|22404.85|22404.85|22402.72|22402.72|0
1620207120000|2021-05-05 09:32:00|22404.71|22404.71|22404.03|22404.03|22404.71|22404.71|22403.94|22403.94|0
1620207130000|2021-05-05 09:32:10|22403.94|22403.94|22403.8|22403.8|22404.27|22404.27|22403.79|22403.79|0
1620207140000|2021-05-05 09:32:20|22403.82|22403.82|22404.26|22404.26|22404.26|22404.26|22403.68|22403.68|0
1620207150000|2021-05-05 09:32:30|22404.13|22404.13|22404.01|22404.01|22404.23|22404.23|22403.98|22403.98|0
1620207160000|2021-05-05 09:32:40|22403.97|22403.97|22404.67|22404.67|22404.89|22404.89|22403.97|22403.97|0
1620207170000|2021-05-05 09:32:50|22404.6|22404.6|22404.04|22404.04|22404.62|22404.62|22404.04|22404.04|0
1620207180000|2021-05-05 09:33:00|22403.91|22403.91|22404.4|22404.4|22404.65|22404.65|22403.87|22403.87|0
1620207190000|2021-05-05 09:33:10|22404.34|22404.34|22404.84|22404.84|22404.84|22404.84|22404.34|22404.34|0
1620207200000|2021-05-05 09:33:20|22405.05|22405.05|22405.04|22405.04|22405.59|22405.59|22405.04|22405.04|0
1620207210000|2021-05-05 09:33:30|22405.12|22405.12|22404.74|22404.74|22405.21|22405.21|22404.71|22404.71|0
1620207220000|2021-05-05 09:33:40|22404.77|22404.77|22404.77|22404.77|22405.02|22405.02|22404.77|22404.77|0
1620207230000|2021-05-05 09:33:50|22404.74|22404.74|22404.87|22404.87|22404.88|22404.88|22404.71|22404.71|0
1620207240000|2021-05-05 09:34:00|22404.77|22404.77|22404.08|22404.08|22404.77|22404.77|22403.92|22403.92|0
1620207250000|2021-05-05 09:34:10|22404.2|22404.2|22404.4|22404.4|22404.42|22404.42|22404.16|22404.16|0
1620207260000|2021-05-05 09:34:20|22404.52|22404.52|22405.52|22405.52|22405.52|22405.52|22404.52|22404.52|0
1620207270000|2021-05-05 09:34:30|22405.58|22405.58|22405.45|22405.45|22405.58|22405.58|22405.21|22405.21|0
1620207280000|2021-05-05 09:34:40|22405.6|22405.6|22405.1|22405.1|22405.6|22405.6|22404.98|22404.98|0
1620207290000|2021-05-05 09:34:50|22405.12|22405.12|22405.17|22405.17|22405.42|22405.42|22405.12|22405.12|0
1620207300000|2021-05-05 09:35:00|22405.1|22405.1|22404.3|22404.3|22405.1|22405.1|22404.3|22404.3|0
1620207310000|2021-05-05 09:35:10|22404.21|22404.21|22404.37|22404.37|22404.48|22404.48|22403.87|22403.87|0
1620207320000|2021-05-05 09:35:20|22404.28|22404.28|22403.64|22403.64|22404.39|22404.39|22403.64|22403.64|0
1620207330000|2021-05-05 09:35:30|22403.75|22403.75|22403.29|22403.29|22403.84|22403.84|22403.29|22403.29|0
1620207340000|2021-05-05 09:35:40|22403.35|22403.35|22404.03|22404.03|22404.07|22404.07|22403.35|22403.35|0
1620207350000|2021-05-05 09:35:50|22403.71|22403.71|22403.86|22403.86|22404.09|22404.09|22403.37|22403.37|0
1620207360000|2021-05-05 09:36:00|22403.7|22403.7|22403.36|22403.36|22403.7|22403.7|22403.21|22403.21|0
1620207370000|2021-05-05 09:36:10|22403.31|22403.31|22402.92|22402.92|22403.31|22403.31|22402.92|22402.92|0
1620207380000|2021-05-05 09:36:20|22402.85|22402.85|22402.42|22402.42|22402.85|22402.85|22402.19|22402.19|0
1620207390000|2021-05-05 09:36:30|22402.32|22402.32|22402.05|22402.05|22402.32|22402.32|22402.05|22402.05|0
1620207400000|2021-05-05 09:36:40|22402.17|22402.17|22401.65|22401.65|22402.17|22402.17|22401.62|22401.62|0
1620207410000|2021-05-05 09:36:50|22401.76|22401.76|22400.72|22400.72|22401.76|22401.76|22400.65|22400.65|0
1620207420000|2021-05-05 09:37:00|22400.85|22400.85|22399.87|22399.87|22400.95|22400.95|22399.76|22399.76|0
1620207430000|2021-05-05 09:37:10|22399.79|22399.79|22398.7|22398.7|22399.79|22399.79|22398.65|22398.65|0
1620207440000|2021-05-05 09:37:20|22398.8|22398.8|22398.54|22398.54|22398.82|22398.82|22398.4|22398.4|0
1620207450000|2021-05-05 09:37:30|22398.48|22398.48|22399.17|22399.17|22399.17|22399.17|22398.21|22398.21|0
1620207460000|2021-05-05 09:37:40|22399.23|22399.23|22400.11|22400.11|22400.11|22400.11|22399.19|22399.19|0
1620207470000|2021-05-05 09:37:50|22400.16|22400.16|22399.66|22399.66|22400.16|22400.16|22399.66|22399.66|0
1620207480000|2021-05-05 09:38:00|22399.58|22399.58|22399.41|22399.41|22399.98|22399.98|22399.41|22399.41|0
1620207490000|2021-05-05 09:38:10|22399.44|22399.44|22399.46|22399.46|22399.75|22399.75|22399.23|22399.23|0
1620207500000|2021-05-05 09:38:20|22399.61|22399.61|22400.22|22400.22|22400.22|22400.22|22399.61|22399.61|0
1620207510000|2021-05-05 09:38:30|22400.46|22400.46|22399.84|22399.84|22400.46|22400.46|22399.84|22399.84|0
1620207520000|2021-05-05 09:38:40|22399.72|22399.72|22399.88|22399.88|22400.07|22400.07|22399.62|22399.62|0
1620207530000|2021-05-05 09:38:50|22399.92|22399.92|22400.32|22400.32|22400.35|22400.35|22399.92|22399.92|0
1620207540000|2021-05-05 09:39:00|22400.25|22400.25|22400.42|22400.42|22400.42|22400.42|22400.21|22400.21|0
1620207550000|2021-05-05 09:39:10|22400.31|22400.31|22400.37|22400.37|22400.37|22400.37|22400.25|22400.25|0
1620207560000|2021-05-05 09:39:20|22400.44|22400.44|22400.37|22400.37|22400.44|22400.44|22400.22|22400.22|0
1620207570000|2021-05-05 09:39:30|22400.44|22400.44|22400.57|22400.57|22400.74|22400.74|22400.44|22400.44|0
1620207580000|2021-05-05 09:39:40|22400.48|22400.48|22400.49|22400.49|22400.59|22400.59|22400.43|22400.43|0
1620207590000|2021-05-05 09:39:50|22400.57|22400.57|22400.55|22400.55|22400.61|22400.61|22400.25|22400.25|0
1620207600000|2021-05-05 09:40:00|22400.63|22400.63|22400.5|22400.5|22401.34|22401.34|22400.5|22400.5|0
1620207610000|2021-05-05 09:40:10|22400.43|22400.43|22400.53|22400.53|22400.78|22400.78|22400.09|22400.09|0
1620207620000|2021-05-05 09:40:20|22400.57|22400.57|22401.16|22401.16|22401.17|22401.17|22400.5|22400.5|0
1620207630000|2021-05-05 09:40:30|22401.25|22401.25|22402.19|22402.19|22402.24|22402.24|22401.25|22401.25|0
1620207640000|2021-05-05 09:40:40|22402.29|22402.29|22402.34|22402.34|22402.36|22402.36|22402.24|22402.24|0
1620207650000|2021-05-05 09:40:50|22402.27|22402.27|22402.77|22402.77|22402.77|22402.77|22402.27|22402.27|0
1620207660000|2021-05-05 09:41:00|22402.8|22402.8|22403.23|22403.23|22403.23|22403.23|22402.76|22402.76|0
1620207670000|2021-05-05 09:41:10|22403.12|22403.12|22402.81|22402.81|22403.12|22403.12|22402.81|22402.81|0
1620207680000|2021-05-05 09:41:20|22402.91|22402.91|22402.96|22402.96|22402.99|22402.99|22402.84|22402.84|0
1620207690000|2021-05-05 09:41:30|22402.78|22402.78|22402.12|22402.12|22402.78|22402.78|22401.99|22401.99|0
1620207700000|2021-05-05 09:41:40|22402.16|22402.16|22402.01|22402.01|22402.41|22402.41|22402.01|22402.01|0
1620207710000|2021-05-05 09:41:50|22402.05|22402.05|22402.2|22402.2|22402.25|22402.25|22401.92|22401.92|0
1620207720000|2021-05-05 09:42:00|22402.27|22402.27|22401.66|22401.66|22402.27|22402.27|22401.66|22401.66|0
1620207730000|2021-05-05 09:42:10|22401.59|22401.59|22401.57|22401.57|22401.66|22401.66|22401.57|22401.57|0
1620207740000|2021-05-05 09:42:20|22401.64|22401.64|22401.86|22401.86|22402.14|22402.14|22401.54|22401.54|0
1620207750000|2021-05-05 09:42:30|22401.82|22401.82|22401.64|22401.64|22401.94|22401.94|22401.61|22401.61|0
1620207760000|2021-05-05 09:42:40|22401.39|22401.39|22401.02|22401.02|22401.39|22401.39|22401.02|22401.02|0
1620207770000|2021-05-05 09:42:50|22400.91|22400.91|22400.6|22400.6|22401.01|22401.01|22400.48|22400.48|0
1620207780000|2021-05-05 09:43:00|22400.54|22400.54|22401.05|22401.05|22401.05|22401.05|22400.13|22400.13|0
1620207790000|2021-05-05 09:43:10|22400.84|22400.84|22401.83|22401.83|22401.83|22401.83|22400.78|22400.78|0
1620207800000|2021-05-05 09:43:20|22401.71|22401.71|22401.72|22401.72|22401.75|22401.75|22401.53|22401.53|0
1620207810000|2021-05-05 09:43:30|22401.82|22401.82|22402.09|22402.09|22402.09|22402.09|22401.67|22401.67|0
1620207820000|2021-05-05 09:43:40|22402.14|22402.14|22401.74|22401.74|22402.24|22402.24|22401.74|22401.74|0
1620207830000|2021-05-05 09:43:50|22401.86|22401.86|22401.52|22401.52|22402.07|22402.07|22401.52|22401.52|0
1620207840000|2021-05-05 09:44:00|22401.46|22401.46|22401.78|22401.78|22401.78|22401.78|22401.33|22401.33|0
1620207850000|2021-05-05 09:44:10|22401.81|22401.81|22400.78|22400.78|22402.04|22402.04|22400.69|22400.69|0
1620207860000|2021-05-05 09:44:20|22400.71|22400.71|22400.36|22400.36|22400.71|22400.71|22400.27|22400.27|0
1620207870000|2021-05-05 09:44:30|22400.41|22400.41|22400.28|22400.28|22400.41|22400.41|22400.25|22400.25|0
1620207880000|2021-05-05 09:44:40|22400.24|22400.24|22400.84|22400.84|22400.94|22400.94|22400.24|22400.24|0
1620207890000|2021-05-05 09:44:50|22400.9|22400.9|22400.84|22400.84|22400.95|22400.95|22400.84|22400.84|0
1620207900000|2021-05-05 09:45:00|22400.78|22400.78|22400.58|22400.58|22400.81|22400.81|22400.45|22400.45|0
1620207910000|2021-05-05 09:45:10|22400.48|22400.48|22400.43|22400.43|22400.7|22400.7|22400.39|22400.39|0
1620207920000|2021-05-05 09:45:20|22400.36|22400.36|22400.19|22400.19|22400.36|22400.36|22400.05|22400.05|0
1620207930000|2021-05-05 09:45:30|22400.03|22400.03|22400.1|22400.1|22400.17|22400.17|22400.03|22400.03|0
1620207940000|2021-05-05 09:45:40|22400.14|22400.14|22400.17|22400.17|22400.18|22400.18|22399.94|22399.94|0
1620207950000|2021-05-05 09:45:50|22400.1|22400.1|22399.95|22399.95|22400.1|22400.1|22399.95|22399.95|0
1620207960000|2021-05-05 09:46:00|22399.66|22399.66|22399.57|22399.57|22399.8|22399.8|22399.39|22399.39|0
1620207970000|2021-05-05 09:46:10|22399.67|22399.67|22399.66|22399.66|22399.67|22399.67|22399.6|22399.6|0
1620207980000|2021-05-05 09:46:20|22399.73|22399.73|22398.64|22398.64|22399.73|22399.73|22398.64|22398.64|0
1620207990000|2021-05-05 09:46:30|22398.59|22398.59|22398.12|22398.12|22398.59|22398.59|22398.12|22398.12|0
1620208000000|2021-05-05 09:46:40|22398.07|22398.07|22398.3|22398.3|22398.39|22398.39|22398.07|22398.07|0
1620208010000|2021-05-05 09:46:50|22398.35|22398.35|22398.44|22398.44|22398.46|22398.46|22398.29|22398.29|0
1620208020000|2021-05-05 09:47:00|22398.32|22398.32|22399.3|22399.3|22399.4|22399.4|22398.2|22398.2|0
1620208030000|2021-05-05 09:47:10|22399.21|22399.21|22399.25|22399.25|22399.25|22399.25|22398.87|22398.87|0
1620208040000|2021-05-05 09:47:20|22399.39|22399.39|22399.38|22399.38|22399.51|22399.51|22399.31|22399.31|0
1620208050000|2021-05-05 09:47:30|22399.42|22399.42|22399.58|22399.58|22399.6|22399.6|22399.35|22399.35|0
1620208060000|2021-05-05 09:47:40|22399.64|22399.64|22399.87|22399.87|22399.87|22399.87|22399.64|22399.64|0
1620208070000|2021-05-05 09:47:50|22400|22400|22400.17|22400.17|22400.19|22400.19|22400|22400|0
1620208080000|2021-05-05 09:48:00|22400.11|22400.11|22399.67|22399.67|22400.14|22400.14|22399.57|22399.57|0
1620208090000|2021-05-05 09:48:10|22399.6|22399.6|22399.32|22399.32|22399.6|22399.6|22399.32|22399.32|0
1620208100000|2021-05-05 09:48:20|22399.15|22399.15|22398.79|22398.79|22399.22|22399.22|22398.67|22398.67|0
1620208110000|2021-05-05 09:48:30|22398.71|22398.71|22398.51|22398.51|22398.97|22398.97|22398.44|22398.44|0
1620208120000|2021-05-05 09:48:40|22398.54|22398.54|22398.66|22398.66|22398.75|22398.75|22398.54|22398.54|0
1620208130000|2021-05-05 09:48:50|22398.56|22398.56|22398.57|22398.57|22398.69|22398.69|22398.51|22398.51|0
1620208140000|2021-05-05 09:49:00|22398.44|22398.44|22398.19|22398.19|22398.94|22398.94|22398.19|22398.19|0
1620208150000|2021-05-05 09:49:10|22398.17|22398.17|22398.23|22398.23|22398.54|22398.54|22398.02|22398.02|0
1620208160000|2021-05-05 09:49:20|22398.26|22398.26|22398.39|22398.39|22398.44|22398.44|22398.26|22398.26|0
1620208170000|2021-05-05 09:49:30|22398.45|22398.45|22398.57|22398.57|22398.57|22398.57|22398.36|22398.36|0
1620208180000|2021-05-05 09:49:40|22398.53|22398.53|22397.32|22397.32|22398.53|22398.53|22397.32|22397.32|0
1620208190000|2021-05-05 09:49:50|22397.23|22397.23|22396.95|22396.95|22397.23|22397.23|22396.86|22396.86|0
1620208200000|2021-05-05 09:50:00|22396.82|22396.82|22396.53|22396.53|22396.98|22396.98|22396.53|22396.53|0
1620208210000|2021-05-05 09:50:10|22396.57|22396.57|22396.91|22396.91|22397.05|22397.05|22396.57|22396.57|0
1620208220000|2021-05-05 09:50:20|22396.87|22396.87|22396.86|22396.86|22397.14|22397.14|22396.86|22396.86|0
1620208230000|2021-05-05 09:50:30|22396.81|22396.81|22397.03|22397.03|22397.06|22397.06|22396.81|22396.81|0
1620208240000|2021-05-05 09:50:40|22396.99|22396.99|22396.71|22396.71|22396.99|22396.99|22396.7|22396.7|0
1620208250000|2021-05-05 09:50:50|22396.77|22396.77|22396.69|22396.69|22396.84|22396.84|22396.48|22396.48|0
1620208260000|2021-05-05 09:51:00|22396.63|22396.63|22396.17|22396.17|22396.69|22396.69|22396.02|22396.02|0
1620208270000|2021-05-05 09:51:10|22396.1|22396.1|22396.42|22396.42|22396.53|22396.53|22395.97|22395.97|0
1620208280000|2021-05-05 09:51:20|22396.3|22396.3|22396.2|22396.2|22396.56|22396.56|22396.2|22396.2|0
1620208290000|2021-05-05 09:51:30|22396.25|22396.25|22395.9|22395.9|22396.25|22396.25|22395.9|22395.9|0
1620208300000|2021-05-05 09:51:40|22395.81|22395.81|22396.08|22396.08|22396.08|22396.08|22395.64|22395.64|0
1620208310000|2021-05-05 09:51:50|22396.2|22396.2|22396.13|22396.13|22396.2|22396.2|22396.08|22396.08|0
1620208320000|2021-05-05 09:52:00|22396.19|22396.19|22396.73|22396.73|22396.92|22396.92|22396.19|22396.19|0
1620208330000|2021-05-05 09:52:10|22396.68|22396.68|22396.64|22396.64|22396.68|22396.68|22396.64|22396.64|0
1620208340000|2021-05-05 09:52:20|22396.55|22396.55|22396.29|22396.29|22396.73|22396.73|22396.29|22396.29|0
1620208350000|2021-05-05 09:52:30|22396.26|22396.26|22395.42|22395.42|22396.26|22396.26|22395.42|22395.42|0
1620208360000|2021-05-05 09:52:40|22395.55|22395.55|22395.59|22395.59|22395.66|22395.66|22395.54|22395.54|0
1620208370000|2021-05-05 09:52:50|22395.53|22395.53|22395.28|22395.28|22395.53|22395.53|22395.28|22395.28|0
1620208380000|2021-05-05 09:53:00|22395.24|22395.24|22394.56|22394.56|22395.46|22395.46|22394.56|22394.56|0
1620208390000|2021-05-05 09:53:10|22394.65|22394.65|22394.4|22394.4|22394.8|22394.8|22394.22|22394.22|0
1620208400000|2021-05-05 09:53:20|22394.5|22394.5|22393.74|22393.74|22394.5|22394.5|22393.74|22393.74|0
1620208410000|2021-05-05 09:53:30|22393.71|22393.71|22393.57|22393.57|22393.78|22393.78|22393.57|22393.57|0
1620208420000|2021-05-05 09:53:40|22393.67|22393.67|22393.07|22393.07|22393.67|22393.67|22393.07|22393.07|0
1620208430000|2021-05-05 09:53:50|22393.12|22393.12|22392.82|22392.82|22393.12|22393.12|22392.82|22392.82|0
1620208440000|2021-05-05 09:54:00|22392.89|22392.89|22392.69|22392.69|22392.93|22392.93|22392.56|22392.56|0
1620208450000|2021-05-05 09:54:10|22392.54|22392.54|22392.3|22392.3|22392.54|22392.54|22392.17|22392.17|0
1620208460000|2021-05-05 09:54:20|22392.22|22392.22|22392.04|22392.04|22392.22|22392.22|22391.96|22391.96|0
1620208470000|2021-05-05 09:54:30|22392.07|22392.07|22395.77|22395.77|22395.98|22395.98|22392.07|22392.07|0
1620208480000|2021-05-05 09:54:40|22395.82|22395.82|22396.1|22396.1|22396.39|22396.39|22395.72|22395.72|0
1620208490000|2021-05-05 09:54:50|22396.31|22396.31|22396.46|22396.46|22396.9|22396.9|22396.31|22396.31|0
1620208500000|2021-05-05 09:55:00|22396.69|22396.69|22396.03|22396.03|22396.69|22396.69|22395.53|22395.53|0
1620208510000|2021-05-05 09:55:10|22396.12|22396.12|22396.46|22396.46|22396.65|22396.65|22396.08|22396.08|0
1620208520000|2021-05-05 09:55:20|22396.49|22396.49|22396.89|22396.89|22396.89|22396.89|22396.49|22396.49|0
1620208530000|2021-05-05 09:55:30|22397.08|22397.08|22396.88|22396.88|22397.63|22397.63|22396.84|22396.84|0
1620208540000|2021-05-05 09:55:40|22397.02|22397.02|22390.2|22390.2|22397.21|22397.21|22389.87|22389.87|0
1620208550000|2021-05-05 09:55:50|22390.15|22390.15|22389.32|22389.32|22390.23|22390.23|22389.25|22389.25|0
1620208560000|2021-05-05 09:56:00|22389.11|22389.11|22388.26|22388.26|22389.11|22389.11|22388.26|22388.26|0
1620208570000|2021-05-05 09:56:10|22388.29|22388.29|22387.83|22387.83|22388.35|22388.35|22387.49|22387.49|0
1620208580000|2021-05-05 09:56:20|22387.53|22387.53|22386.18|22386.18|22387.53|22387.53|22385.85|22385.85|0
1620208590000|2021-05-05 09:56:30|22386.33|22386.33|22386.2|22386.2|22386.33|22386.33|22386.16|22386.16|0
1620208600000|2021-05-05 09:56:40|22386.24|22386.24|22386.03|22386.03|22386.26|22386.26|22385.97|22385.97|0
1620208610000|2021-05-05 09:56:50|22386|22386|22385.81|22385.81|22386.09|22386.09|22385.76|22385.76|0
1620208620000|2021-05-05 09:57:00|22385.7|22385.7|22384.56|22384.56|22385.7|22385.7|22384.56|22384.56|0
1620208630000|2021-05-05 09:57:10|22384.52|22384.52|22384.17|22384.17|22384.52|22384.52|22383.97|22383.97|0
1620208640000|2021-05-05 09:57:20|22384.19|22384.19|22383.57|22383.57|22384.19|22384.19|22383.57|22383.57|0
1620208650000|2021-05-05 09:57:30|22382.84|22382.84|22383.33|22383.33|22383.37|22383.37|22382.81|22382.81|0
1620208660000|2021-05-05 09:57:40|22383.31|22383.31|22383.66|22383.66|22383.66|22383.66|22383.3|22383.3|0
1620208670000|2021-05-05 09:57:50|22383.57|22383.57|22383.85|22383.85|22383.85|22383.85|22383.5|22383.5|0
1620208680000|2021-05-05 09:58:00|22383.9|22383.9|22383.66|22383.66|22384.09|22384.09|22383.45|22383.45|0
1620208690000|2021-05-05 09:58:10|22383.73|22383.73|22383.65|22383.65|22384.14|22384.14|22383.58|22383.58|0
1620208700000|2021-05-05 09:58:20|22383.71|22383.71|22383.55|22383.55|22383.99|22383.99|22383.55|22383.55|0
1620208710000|2021-05-05 09:58:30|22383.5|22383.5|22383.5|22383.5|22383.5|22383.5|22383.47|22383.47|0
1620208720000|2021-05-05 09:58:40|22383.43|22383.43|22383.2|22383.2|22383.55|22383.55|22383.15|22383.15|0
1620208730000|2021-05-05 09:58:50|22383.15|22383.15|22383.05|22383.05|22383.34|22383.34|22382.84|22382.84|0
1620208740000|2021-05-05 09:59:00|22382.97|22382.97|22383.06|22383.06|22383.06|22383.06|22382.87|22382.87|0
1620208750000|2021-05-05 09:59:10|22383|22383|22382.61|22382.61|22383.1|22383.1|22382.58|22382.58|0
1620208760000|2021-05-05 09:59:20|22382.66|22382.66|22381.35|22381.35|22382.66|22382.66|22381.3|22381.3|0
1620208770000|2021-05-05 09:59:30|22381.52|22381.52|22380.84|22380.84|22381.52|22381.52|22380.84|22380.84|0
1620208780000|2021-05-05 09:59:40|22380.5|22380.5|22380.88|22380.88|22380.88|22380.88|22380.21|22380.21|0
1620208790000|2021-05-05 09:59:50|22380.94|22380.94|22381.43|22381.43|22381.57|22381.57|22380.94|22380.94|0
1620208800000|2021-05-05 10:00:00|22381.48|22381.48|22380.57|22380.57|22381.48|22381.48|22380.53|22380.53|0
1620208810000|2021-05-05 10:00:10|22380.45|22380.45|22380.31|22380.31|22380.45|22380.45|22380.23|22380.23|0
1620208820000|2021-05-05 10:00:20|22380.24|22380.24|22380.14|22380.14|22380.52|22380.52|22380.14|22380.14|0
1620208830000|2021-05-05 10:00:30|22380.07|22380.07|22380.41|22380.41|22380.41|22380.41|22380.03|22380.03|0
1620208840000|2021-05-05 10:00:40|22380.34|22380.34|22380.7|22380.7|22380.7|22380.7|22380.29|22380.29|0
1620208850000|2021-05-05 10:00:50|22380.62|22380.62|22380.58|22380.58|22380.69|22380.69|22380.34|22380.34|0
1620208860000|2021-05-05 10:01:00|22380.52|22380.52|22379.5|22379.5|22380.52|22380.52|22379.5|22379.5|0
1620208870000|2021-05-05 10:01:10|22379.45|22379.45|22378.57|22378.57|22379.48|22379.48|22378.57|22378.57|0
1620208880000|2021-05-05 10:01:20|22378.53|22378.53|22378.8|22378.8|22378.83|22378.83|22378.42|22378.42|0
1620208890000|2021-05-05 10:01:30|22378.9|22378.9|22378.61|22378.61|22378.9|22378.9|22378.47|22378.47|0
1620208900000|2021-05-05 10:01:40|22378.5|22378.5|22378.48|22378.48|22378.5|22378.5|22378.12|22378.12|0
1620208910000|2021-05-05 10:01:50|22378.59|22378.59|22378.08|22378.08|22378.59|22378.59|22377.96|22377.96|0
1620208920000|2021-05-05 10:02:00|22377.96|22377.96|22377.4|22377.4|22377.97|22377.97|22377.4|22377.4|0
1620208930000|2021-05-05 10:02:10|22377.25|22377.25|22376.99|22376.99|22377.37|22377.37|22376.99|22376.99|0
1620208940000|2021-05-05 10:02:20|22376.76|22376.76|22376.75|22376.75|22376.9|22376.9|22376.24|22376.24|0
1620208950000|2021-05-05 10:02:30|22376.79|22376.79|22376.27|22376.27|22376.79|22376.79|22376.25|22376.25|0
1620208960000|2021-05-05 10:02:40|22376.19|22376.19|22375.82|22375.82|22376.19|22376.19|22375.82|22375.82|0
1620208970000|2021-05-05 10:02:50|22375.86|22375.86|22376.39|22376.39|22376.41|22376.41|22375.86|22375.86|0
1620208980000|2021-05-05 10:03:00|22376.46|22376.46|22376.39|22376.39|22376.69|22376.69|22376.37|22376.37|0
1620208990000|2021-05-05 10:03:10|22376.32|22376.32|22376.33|22376.33|22376.36|22376.36|22376.07|22376.07|0
1620209000000|2021-05-05 10:03:20|22376.22|22376.22|22375.71|22375.71|22376.22|22376.22|22375.67|22375.67|0
1620209010000|2021-05-05 10:03:30|22375.85|22375.85|22375.64|22375.64|22376.13|22376.13|22375.56|22375.56|0
1620209020000|2021-05-05 10:03:40|22375.72|22375.72|22375.21|22375.21|22375.78|22375.78|22375.21|22375.21|0
1620209030000|2021-05-05 10:03:50|22374.93|22374.93|22373.93|22373.93|22374.98|22374.98|22373.93|22373.93|0
1620209040000|2021-05-05 10:04:00|22373.86|22373.86|22373.59|22373.59|22373.86|22373.86|22373.27|22373.27|0
1620209050000|2021-05-05 10:04:10|22373.55|22373.55|22373.11|22373.11|22373.55|22373.55|22373.06|22373.06|0
1620209060000|2021-05-05 10:04:20|22373.06|22373.06|22373.26|22373.26|22373.53|22373.53|22373.06|22373.06|0
1620209070000|2021-05-05 10:04:30|22373.27|22373.27|22373.68|22373.68|22373.74|22373.74|22373.15|22373.15|0
1620209080000|2021-05-05 10:04:40|22373.75|22373.75|22371.48|22371.48|22373.75|22373.75|22370.83|22370.83|0
1620209090000|2021-05-05 10:04:50|22371.53|22371.53|22371.22|22371.22|22371.72|22371.72|22371.22|22371.22|0
1620209100000|2021-05-05 10:05:00|22371.31|22371.31|22367.53|22367.53|22371.51|22371.51|22367.53|22367.53|0
1620209110000|2021-05-05 10:05:10|22367.54|22367.54|22366.97|22366.97|22367.61|22367.61|22366.77|22366.77|0
1620209120000|2021-05-05 10:05:20|22366.89|22366.89|22366.47|22366.47|22366.89|22366.89|22366.42|22366.42|0
1620209130000|2021-05-05 10:05:30|22366.62|22366.62|22366.22|22366.22|22366.62|22366.62|22366.22|22366.22|0
1620209140000|2021-05-05 10:05:40|22366.12|22366.12|22366.03|22366.03|22366.3|22366.3|22366.03|22366.03|0
1620209150000|2021-05-05 10:05:50|22366.14|22366.14|22366.61|22366.61|22366.61|22366.61|22366.02|22366.02|0
1620209160000|2021-05-05 10:06:00|22366.66|22366.66|22367.64|22367.64|22367.88|22367.88|22366.48|22366.48|0
1620209170000|2021-05-05 10:06:10|22367.57|22367.57|22368.53|22368.53|22368.53|22368.53|22367.46|22367.46|0
1620209180000|2021-05-05 10:06:20|22368.63|22368.63|22370.42|22370.42|22370.42|22370.42|22368.63|22368.63|0
1620209190000|2021-05-05 10:06:30|22370.23|22370.23|22370.86|22370.86|22370.86|22370.86|22370.12|22370.12|0
1620209200000|2021-05-05 10:06:40|22370.76|22370.76|22371.68|22371.68|22371.68|22371.68|22370.74|22370.74|0
1620209210000|2021-05-05 10:06:50|22371.64|22371.64|22371.94|22371.94|22371.94|22371.94|22371.6|22371.6|0
1620209220000|2021-05-05 10:07:00|22371.92|22371.92|22372.57|22372.57|22372.57|22372.57|22371.9|22371.9|0
1620209230000|2021-05-05 10:07:10|22372.6|22372.6|22372.06|22372.06|22372.61|22372.61|22371.9|22371.9|0
1620209240000|2021-05-05 10:07:20|22372.18|22372.18|22371.87|22371.87|22372.23|22372.23|22371.87|22371.87|0
1620209250000|2021-05-05 10:07:30|22371.91|22371.91|22372.45|22372.45|22372.52|22372.52|22371.91|22371.91|0
1620209260000|2021-05-05 10:07:40|22372.5|22372.5|22372.38|22372.38|22372.5|22372.5|22372.27|22372.27|0
1620209270000|2021-05-05 10:07:50|22372.34|22372.34|22372.89|22372.89|22372.91|22372.91|22372.34|22372.34|0
1620209280000|2021-05-05 10:08:00|22372.85|22372.85|22372.03|22372.03|22372.99|22372.99|22372.03|22372.03|0
1620209290000|2021-05-05 10:08:10|22371.95|22371.95|22370.58|22370.58|22371.95|22371.95|22370.58|22370.58|0
1620209300000|2021-05-05 10:08:20|22370.45|22370.45|22370.73|22370.73|22370.73|22370.73|22370.45|22370.45|0
1620209310000|2021-05-05 10:08:30|22370.8|22370.8|22370.21|22370.21|22370.8|22370.8|22370.2|22370.2|0
1620209320000|2021-05-05 10:08:40|22370.33|22370.33|22370.06|22370.06|22370.48|22370.48|22370.06|22370.06|0
1620209330000|2021-05-05 10:08:50|22369.94|22369.94|22370.24|22370.24|22370.27|22370.27|22369.89|22369.89|0
1620209340000|2021-05-05 10:09:00|22370.14|22370.14|22369.57|22369.57|22370.14|22370.14|22369.37|22369.37|0
1620209350000|2021-05-05 10:09:10|22369.61|22369.61|22369.57|22369.57|22369.63|22369.63|22369.29|22369.29|0
1620209360000|2021-05-05 10:09:20|22369.53|22369.53|22369.4|22369.4|22369.61|22369.61|22369.4|22369.4|0
1620209370000|2021-05-05 10:09:30|22369.36|22369.36|22369.49|22369.49|22369.77|22369.77|22369.36|22369.36|0
1620209380000|2021-05-05 10:09:40|22369.55|22369.55|22369.18|22369.18|22369.55|22369.55|22369.18|22369.18|0
1620209390000|2021-05-05 10:09:50|22369.1|22369.1|22368.9|22368.9|22369.31|22369.31|22368.9|22368.9|0
1620209400000|2021-05-05 10:10:00|22368.85|22368.85|22369.16|22369.16|22369.16|22369.16|22368.74|22368.74|0
1620209410000|2021-05-05 10:10:10|22369.22|22369.22|22369.61|22369.61|22369.68|22369.68|22369.19|22369.19|0
1620209420000|2021-05-05 10:10:20|22369.54|22369.54|22369.84|22369.84|22369.95|22369.95|22369.43|22369.43|0
1620209430000|2021-05-05 10:10:30|22369.79|22369.79|22369.17|22369.17|22369.84|22369.84|22369.17|22369.17|0
1620209440000|2021-05-05 10:10:40|22369.11|22369.11|22368.79|22368.79|22369.17|22369.17|22368.79|22368.79|0
1620209450000|2021-05-05 10:10:50|22368.68|22368.68|22368.45|22368.45|22368.68|22368.68|22368.45|22368.45|0
1620209460000|2021-05-05 10:11:00|22368.35|22368.35|22368.44|22368.44|22368.5|22368.5|22368.21|22368.21|0
1620209470000|2021-05-05 10:11:10|22368.36|22368.36|22368.49|22368.49|22368.53|22368.53|22368.26|22368.26|0
1620209480000|2021-05-05 10:11:20|22368.57|22368.57|22368.52|22368.52|22368.69|22368.69|22368.26|22368.26|0
1620209490000|2021-05-05 10:11:30|22368.35|22368.35|22368.48|22368.48|22368.48|22368.48|22368.35|22368.35|0
1620209500000|2021-05-05 10:11:40|22368.51|22368.51|22368.49|22368.49|22368.77|22368.77|22368.44|22368.44|0
1620209510000|2021-05-05 10:11:50|22368.44|22368.44|22368.64|22368.64|22368.64|22368.64|22368.44|22368.44|0
1620209520000|2021-05-05 10:12:00|22368.54|22368.54|22368.65|22368.65|22368.76|22368.76|22368.54|22368.54|0
1620209530000|2021-05-05 10:12:10|22368.71|22368.71|22368.62|22368.62|22369.3|22369.3|22368.54|22368.54|0
1620209540000|2021-05-05 10:12:20|22368.86|22368.86|22368.14|22368.14|22368.86|22368.86|22368.13|22368.13|0
1620209550000|2021-05-05 10:12:30|22368.18|22368.18|22368.28|22368.28|22368.38|22368.38|22368.06|22368.06|0
1620209560000|2021-05-05 10:12:40|22368.37|22368.37|22368.31|22368.31|22368.37|22368.37|22368.23|22368.23|0
1620209570000|2021-05-05 10:12:50|22368.27|22368.27|22368.3|22368.3|22368.68|22368.68|22368.27|22368.27|0
1620209580000|2021-05-05 10:13:00|22368.4|22368.4|22368.19|22368.19|22368.4|22368.4|22367.78|22367.78|0
1620209590000|2021-05-05 10:13:10|22367.99|22367.99|22368.07|22368.07|22368.09|22368.09|22367.89|22367.89|0
1620209600000|2021-05-05 10:13:20|22367.98|22367.98|22367.17|22367.17|22367.98|22367.98|22367.17|22367.17|0
1620209610000|2021-05-05 10:13:30|22367.03|22367.03|22366.87|22366.87|22367.09|22367.09|22366.79|22366.79|0
1620209620000|2021-05-05 10:13:40|22366.82|22366.82|22366.83|22366.83|22367.03|22367.03|22366.76|22366.76|0
1620209630000|2021-05-05 10:13:50|22366.81|22366.81|22367.24|22367.24|22367.24|22367.24|22366.81|22366.81|0
1620209640000|2021-05-05 10:14:00|22367.25|22367.25|22367.7|22367.7|22367.7|22367.7|22367.25|22367.25|0
1620209650000|2021-05-05 10:14:10|22367.8|22367.8|22368.07|22368.07|22368.07|22368.07|22367.73|22367.73|0
1620209660000|2021-05-05 10:14:20|22368.26|22368.26|22368.39|22368.39|22368.51|22368.51|22368.26|22368.26|0
1620209670000|2021-05-05 10:14:30|22368.45|22368.45|22368.13|22368.13|22368.51|22368.51|22368.13|22368.13|0
1620209680000|2021-05-05 10:14:40|22368.18|22368.18|22368.74|22368.74|22368.74|22368.74|22368.13|22368.13|0
1620209690000|2021-05-05 10:14:50|22368.78|22368.78|22370.42|22370.42|22370.42|22370.42|22368.77|22368.77|0
1620209700000|2021-05-05 10:15:00|22370.5|22370.5|22371.25|22371.25|22371.3|22371.3|22370.26|22370.26|0
1620209710000|2021-05-05 10:15:10|22371.18|22371.18|22370.7|22370.7|22371.18|22371.18|22370.49|22370.49|0
1620209720000|2021-05-05 10:15:20|22370.75|22370.75|22370.53|22370.53|22370.89|22370.89|22370.53|22370.53|0
1620209730000|2021-05-05 10:15:30|22370.46|22370.46|22369.81|22369.81|22370.51|22370.51|22369.81|22369.81|0
1620209740000|2021-05-05 10:15:40|22369.84|22369.84|22369.72|22369.72|22369.84|22369.84|22369.58|22369.58|0
1620209750000|2021-05-05 10:15:50|22369.74|22369.74|22369.72|22369.72|22369.77|22369.77|22369.44|22369.44|0
1620209760000|2021-05-05 10:16:00|22369.68|22369.68|22369.48|22369.48|22370.01|22370.01|22369.48|22369.48|0
1620209770000|2021-05-05 10:16:10|22369.45|22369.45|22369.45|22369.45|22369.45|22369.45|22369.42|22369.42|0
1620209780000|2021-05-05 10:16:20|22369.53|22369.53|22369.45|22369.45|22369.53|22369.53|22369.34|22369.34|0
1620209790000|2021-05-05 10:16:30|22369.33|22369.33|22369.16|22369.16|22369.47|22369.47|22369.16|22369.16|0
1620209800000|2021-05-05 10:16:40|22369.01|22369.01|22368.99|22368.99|22369.01|22369.01|22368.82|22368.82|0
1620209810000|2021-05-05 10:16:50|22368.9|22368.9|22369.15|22369.15|22369.46|22369.46|22368.76|22368.76|0
1620209820000|2021-05-05 10:17:00|22369.07|22369.07|22368.72|22368.72|22369.07|22369.07|22368.57|22368.57|0
1620209830000|2021-05-05 10:17:10|22368.94|22368.94|22368.81|22368.81|22369.06|22369.06|22368.81|22368.81|0
1620209840000|2021-05-05 10:17:20|22368.67|22368.67|22368.28|22368.28|22368.67|22368.67|22368.25|22368.25|0
1620209850000|2021-05-05 10:17:30|22368.07|22368.07|22368.16|22368.16|22368.26|22368.26|22368.07|22368.07|0
1620209860000|2021-05-05 10:17:40|22368.22|22368.22|22368.48|22368.48|22368.48|22368.48|22368.22|22368.22|0
1620209870000|2021-05-05 10:17:50|22368.52|22368.52|22368.74|22368.74|22368.74|22368.74|22368.35|22368.35|0
1620209880000|2021-05-05 10:18:00|22368.82|22368.82|22369.04|22369.04|22369.17|22369.17|22368.82|22368.82|0
1620209890000|2021-05-05 10:18:10|22369.1|22369.1|22370.09|22370.09|22370.09|22370.09|22369.1|22369.1|0
1620209900000|2021-05-05 10:18:20|22370.05|22370.05|22370|22370|22370.17|22370.17|22369.84|22369.84|0
1620209910000|2021-05-05 10:18:30|22370.02|22370.02|22370.52|22370.52|22370.52|22370.52|22370.02|22370.02|0
1620209920000|2021-05-05 10:18:40|22370.48|22370.48|22370.79|22370.79|22370.84|22370.84|22370.45|22370.45|0
1620209930000|2021-05-05 10:18:50|22370.89|22370.89|22371.49|22371.49|22371.49|22371.49|22370.89|22370.89|0
1620209940000|2021-05-05 10:19:00|22371.51|22371.51|22372.83|22372.83|22372.83|22372.83|22371.51|22371.51|0
1620209950000|2021-05-05 10:19:10|22372.89|22372.89|22373.16|22373.16|22373.37|22373.37|22372.89|22372.89|0
1620209960000|2021-05-05 10:19:20|22373.25|22373.25|22373.44|22373.44|22373.44|22373.44|22373.25|22373.25|0
1620209970000|2021-05-05 10:19:30|22373.51|22373.51|22373.65|22373.65|22373.65|22373.65|22373.51|22373.51|0
1620209980000|2021-05-05 10:19:40|22373.53|22373.53|22374.12|22374.12|22374.23|22374.23|22373.53|22373.53|0
1620209990000|2021-05-05 10:19:50|22373.96|22373.96|22374.3|22374.3|22374.31|22374.31|22373.95|22373.95|0
1620210000000|2021-05-05 10:20:00|22374.38|22374.38|22374.43|22374.43|22374.61|22374.61|22374.28|22374.28|0
1620210010000|2021-05-05 10:20:10|22374.48|22374.48|22374.32|22374.32|22374.73|22374.73|22374.2|22374.2|0
1620210020000|2021-05-05 10:20:20|22374.51|22374.51|22374.41|22374.41|22374.51|22374.51|22374.39|22374.39|0
1620210030000|2021-05-05 10:20:30|22374.25|22374.25|22373.97|22373.97|22374.25|22374.25|22373.85|22373.85|0
1620210040000|2021-05-05 10:20:40|22373.94|22373.94|22374.15|22374.15|22374.15|22374.15|22373.94|22373.94|0
1620210050000|2021-05-05 10:20:50|22374.09|22374.09|22374.48|22374.48|22374.48|22374.48|22373.96|22373.96|0
1620210060000|2021-05-05 10:21:00|22374.57|22374.57|22374.84|22374.84|22374.84|22374.84|22374.57|22374.57|0
1620210070000|2021-05-05 10:21:10|22374.94|22374.94|22375.74|22375.74|22375.74|22375.74|22374.94|22374.94|0
1620210080000|2021-05-05 10:21:20|22375.8|22375.8|22376.24|22376.24|22376.24|22376.24|22375.74|22375.74|0
1620210090000|2021-05-05 10:21:30|22376.27|22376.27|22376.92|22376.92|22376.92|22376.92|22376.25|22376.25|0
1620210100000|2021-05-05 10:21:40|22376.84|22376.84|22379.3|22379.3|22379.46|22379.46|22376.84|22376.84|0
1620210110000|2021-05-05 10:21:50|22379.4|22379.4|22379.26|22379.26|22379.48|22379.48|22379.26|22379.26|0
1620210120000|2021-05-05 10:22:00|22379.3|22379.3|22380.17|22380.17|22380.2|22380.2|22379.3|22379.3|0
1620210130000|2021-05-05 10:22:10|22380.13|22380.13|22380.16|22380.16|22380.18|22380.18|22380.01|22380.01|0
1620210140000|2021-05-05 10:22:20|22380.26|22380.26|22380.1|22380.1|22380.38|22380.38|22380.1|22380.1|0
1620210150000|2021-05-05 10:22:30|22380.01|22380.01|22380|22380|22380.28|22380.28|22379.93|22379.93|0
1620210160000|2021-05-05 10:22:40|22379.93|22379.93|22380.37|22380.37|22380.37|22380.37|22379.93|22379.93|0
1620210170000|2021-05-05 10:22:50|22380.47|22380.47|22380.41|22380.41|22380.47|22380.47|22379.84|22379.84|0
1620210180000|2021-05-05 10:23:00|22380.37|22380.37|22380.54|22380.54|22380.78|22380.78|22380.37|22380.37|0
1620210190000|2021-05-05 10:23:10|22380.47|22380.47|22380.29|22380.29|22380.51|22380.51|22380.29|22380.29|0
1620210200000|2021-05-05 10:23:20|22380.33|22380.33|22379.99|22379.99|22380.39|22380.39|22379.99|22379.99|0
1620210210000|2021-05-05 10:23:30|22379.95|22379.95|22380.02|22380.02|22380.13|22380.13|22379.89|22379.89|0
1620210220000|2021-05-05 10:23:40|22379.66|22379.66|22379.95|22379.95|22379.95|22379.95|22379.66|22379.66|0
1620210230000|2021-05-05 10:23:50|22380|22380|22380.17|22380.17|22380.22|22380.22|22379.92|22379.92|0
1620210240000|2021-05-05 10:24:00|22380.13|22380.13|22380.19|22380.19|22380.31|22380.31|22380.13|22380.13|0
1620210250000|2021-05-05 10:24:10|22380.27|22380.27|22380.14|22380.14|22380.27|22380.27|22380|22380|0
1620210260000|2021-05-05 10:24:20|22380.2|22380.2|22379.76|22379.76|22380.27|22380.27|22379.66|22379.66|0
1620210270000|2021-05-05 10:24:30|22379.86|22379.86|22380.64|22380.64|22380.64|22380.64|22379.86|22379.86|0
1620210280000|2021-05-05 10:24:40|22380.69|22380.69|22381.16|22381.16|22381.16|22381.16|22380.53|22380.53|0
1620210290000|2021-05-05 10:24:50|22380.99|22380.99|22381.01|22381.01|22381.01|22381.01|22380.99|22380.99|0
1620210300000|2021-05-05 10:25:00|22380.92|22380.92|22380.89|22380.89|22380.92|22380.92|22380.49|22380.49|0
1620210310000|2021-05-05 10:25:10|22380.97|22380.97|22380.62|22380.62|22381.03|22381.03|22379.86|22379.86|0
1620210320000|2021-05-05 10:25:20|22380.66|22380.66|22380.71|22380.71|22380.71|22380.71|22380.56|22380.56|0
1620210330000|2021-05-05 10:25:30|22380.75|22380.75|22380.79|22380.79|22380.79|22380.79|22380.67|22380.67|0
1620210340000|2021-05-05 10:25:40|22380.83|22380.83|22380.97|22380.97|22381.03|22381.03|22380.83|22380.83|0
1620210350000|2021-05-05 10:25:50|22380.9|22380.9|22380.76|22380.76|22380.9|22380.9|22380.76|22380.76|0
1620210360000|2021-05-05 10:26:00|22380.79|22380.79|22380.66|22380.66|22381.09|22381.09|22380.66|22380.66|0
1620210370000|2021-05-05 10:26:10|22380.59|22380.59|22380.28|22380.28|22380.66|22380.66|22380.25|22380.25|0
1620210380000|2021-05-05 10:26:20|22380.23|22380.23|22379.94|22379.94|22380.23|22380.23|22379.91|22379.91|0
1620210390000|2021-05-05 10:26:30|22379.84|22379.84|22380.09|22380.09|22380.14|22380.14|22379.84|22379.84|0
1620210400000|2021-05-05 10:26:40|22380.06|22380.06|22380.19|22380.19|22380.19|22380.19|22380.02|22380.02|0
1620210410000|2021-05-05 10:26:50|22380.13|22380.13|22380.1|22380.1|22380.19|22380.19|22380.1|22380.1|0
1620210420000|2021-05-05 10:27:00|22379.99|22379.99|22379.46|22379.46|22379.99|22379.99|22379.46|22379.46|0
1620210430000|2021-05-05 10:27:10|22379.39|22379.39|22378.59|22378.59|22379.39|22379.39|22378.59|22378.59|0
1620210440000|2021-05-05 10:27:20|22378.67|22378.67|22378.85|22378.85|22378.93|22378.93|22378.62|22378.62|0
1620210450000|2021-05-05 10:27:30|22378.79|22378.79|22379.03|22379.03|22379.03|22379.03|22378.72|22378.72|0
1620210460000|2021-05-05 10:27:40|22379.16|22379.16|22379.07|22379.07|22379.16|22379.16|22378.82|22378.82|0
1620210470000|2021-05-05 10:27:50|22379.11|22379.11|22379.23|22379.23|22379.23|22379.23|22379.11|22379.11|0
1620210480000|2021-05-05 10:28:00|22379.14|22379.14|22378.66|22378.66|22379.14|22379.14|22378.66|22378.66|0
1620210490000|2021-05-05 10:28:10|22378.76|22378.76|22378.98|22378.98|22378.98|22378.98|22378.76|22378.76|0
1620210500000|2021-05-05 10:28:20|22378.54|22378.54|22378.33|22378.33|22378.54|22378.54|22378.18|22378.18|0
1620210510000|2021-05-05 10:28:30|22378.37|22378.37|22378.19|22378.19|22378.47|22378.47|22378.1|22378.1|0
1620210520000|2021-05-05 10:28:40|22378.12|22378.12|22378.03|22378.03|22378.14|22378.14|22377.98|22377.98|0
1620210530000|2021-05-05 10:28:50|22378.01|22378.01|22377.83|22377.83|22378.03|22378.03|22377.8|22377.8|0
1620210540000|2021-05-05 10:29:00|22377.7|22377.7|22378.55|22378.55|22378.55|22378.55|22377.7|22377.7|0
1620210550000|2021-05-05 10:29:10|22378.45|22378.45|22378.05|22378.05|22378.45|22378.45|22377.94|22377.94|0
1620210560000|2021-05-05 10:29:20|22377.96|22377.96|22378.49|22378.49|22378.55|22378.55|22377.84|22377.84|0
1620210570000|2021-05-05 10:29:30|22378.61|22378.61|22378.66|22378.66|22378.88|22378.88|22378.48|22378.48|0
1620210580000|2021-05-05 10:29:40|22378.59|22378.59|22378.99|22378.99|22378.99|22378.99|22378.59|22378.59|0
1620210590000|2021-05-05 10:29:50|22378.92|22378.92|22378.9|22378.9|22379.02|22379.02|22378.86|22378.86|0
1620210600000|2021-05-05 10:30:00|22378.78|22378.78|22378.73|22378.73|22379.09|22379.09|22378.54|22378.54|0
1620210610000|2021-05-05 10:30:10|22378.92|22378.92|22378.58|22378.58|22379.08|22379.08|22378.51|22378.51|0
1620210620000|2021-05-05 10:30:20|22378.61|22378.61|22378.77|22378.77|22378.86|22378.86|22378.56|22378.56|0
1620210630000|2021-05-05 10:30:30|22378.87|22378.87|22378.85|22378.85|22379.12|22379.12|22378.72|22378.72|0
1620210640000|2021-05-05 10:30:40|22378.95|22378.95|22379|22379|22379.01|22379.01|22378.85|22378.85|0
1620210650000|2021-05-05 10:30:50|22378.98|22378.98|22379.08|22379.08|22379.14|22379.14|22378.75|22378.75|0
1620210660000|2021-05-05 10:31:00|22379.03|22379.03|22378.76|22378.76|22379.06|22379.06|22378.71|22378.71|0
1620210670000|2021-05-05 10:31:10|22378.81|22378.81|22378.5|22378.5|22378.81|22378.81|22378.42|22378.42|0
1620210680000|2021-05-05 10:31:20|22378.57|22378.57|22379|22379|22379|22379|22378.57|22378.57|0
1620210690000|2021-05-05 10:31:30|22378.98|22378.98|22378.58|22378.58|22378.98|22378.98|22378.37|22378.37|0
1620210700000|2021-05-05 10:31:40|22378.48|22378.48|22377.97|22377.97|22378.48|22378.48|22377.97|22377.97|0
1620210710000|2021-05-05 10:31:50|22377.95|22377.95|22377.9|22377.9|22378.01|22378.01|22377.9|22377.9|0
1620210720000|2021-05-05 10:32:00|22377.93|22377.93|22377.74|22377.74|22377.93|22377.93|22377.72|22377.72|0
1620210730000|2021-05-05 10:32:10|22377.69|22377.69|22377.7|22377.7|22377.83|22377.83|22377.48|22377.48|0
1620210740000|2021-05-05 10:32:20|22377.63|22377.63|22377.64|22377.64|22377.7|22377.7|22377.63|22377.63|0
1620210750000|2021-05-05 10:32:30|22377.74|22377.74|22378.03|22378.03|22378.03|22378.03|22377.69|22377.69|0
1620210760000|2021-05-05 10:32:40|22378.06|22378.06|22378.28|22378.28|22378.28|22378.28|22378.01|22378.01|0
1620210770000|2021-05-05 10:32:50|22378.33|22378.33|22378.61|22378.61|22378.61|22378.61|22378.33|22378.33|0
1620210780000|2021-05-05 10:33:00|22378.54|22378.54|22378.9|22378.9|22378.9|22378.9|22378.36|22378.36|0
1620210790000|2021-05-05 10:33:10|22378.96|22378.96|22378.94|22378.94|22378.96|22378.96|22378.61|22378.61|0
1620210800000|2021-05-05 10:33:20|22378.7|22378.7|22379.46|22379.46|22379.53|22379.53|22378.7|22378.7|0
1620210810000|2021-05-05 10:33:30|22379.41|22379.41|22379.32|22379.32|22379.57|22379.57|22379.32|22379.32|0
1620210820000|2021-05-05 10:33:40|22379.36|22379.36|22379.53|22379.53|22379.59|22379.59|22379.36|22379.36|0
1620210830000|2021-05-05 10:33:50|22379.45|22379.45|22379.05|22379.05|22379.67|22379.67|22379.05|22379.05|0
1620210840000|2021-05-05 10:34:00|22378.95|22378.95|22378.54|22378.54|22378.95|22378.95|22378.43|22378.43|0
1620210850000|2021-05-05 10:34:10|22378.61|22378.61|22378.3|22378.3|22378.61|22378.61|22378.3|22378.3|0
1620210860000|2021-05-05 10:34:20|22378.34|22378.34|22378.19|22378.19|22378.4|22378.4|22378.14|22378.14|0
1620210870000|2021-05-05 10:34:30|22378.25|22378.25|22378.39|22378.39|22378.42|22378.42|22378.07|22378.07|0
1620210880000|2021-05-05 10:34:40|22378.28|22378.28|22378.24|22378.24|22378.41|22378.41|22378.24|22378.24|0
1620210890000|2021-05-05 10:34:50|22378.17|22378.17|22378.37|22378.37|22378.55|22378.55|22378.15|22378.15|0
1620210900000|2021-05-05 10:35:00|22378.43|22378.43|22378.5|22378.5|22378.56|22378.56|22378.31|22378.31|0
1620210910000|2021-05-05 10:35:10|22378.58|22378.58|22378.4|22378.4|22378.58|22378.58|22378.3|22378.3|0
1620210920000|2021-05-05 10:35:20|22378.36|22378.36|22378.11|22378.11|22378.36|22378.36|22378.11|22378.11|0
1620210930000|2021-05-05 10:35:30|22378.13|22378.13|22378.18|22378.18|22378.31|22378.31|22378.08|22378.08|0
1620210940000|2021-05-05 10:35:40|22378.23|22378.23|22378.68|22378.68|22378.68|22378.68|22378.23|22378.23|0
1620210950000|2021-05-05 10:35:50|22378.7|22378.7|22378.9|22378.9|22379.01|22379.01|22378.65|22378.65|0
1620210960000|2021-05-05 10:36:00|22378.94|22378.94|22379.5|22379.5|22379.5|22379.5|22378.83|22378.83|0
1620210970000|2021-05-05 10:36:10|22379.35|22379.35|22380.13|22380.13|22380.13|22380.13|22379.35|22379.35|0
1620210980000|2021-05-05 10:36:20|22380.21|22380.21|22379.88|22379.88|22380.21|22380.21|22379.85|22379.85|0
1620210990000|2021-05-05 10:36:30|22379.95|22379.95|22379.7|22379.7|22380.13|22380.13|22379.7|22379.7|0
1620211000000|2021-05-05 10:36:40|22379.65|22379.65|22379.75|22379.75|22379.78|22379.78|22379.61|22379.61|0
1620211010000|2021-05-05 10:36:50|22379.66|22379.66|22379.3|22379.3|22379.66|22379.66|22379.3|22379.3|0
1620211020000|2021-05-05 10:37:00|22379.28|22379.28|22379.25|22379.25|22379.28|22379.28|22378.56|22378.56|0
1620211030000|2021-05-05 10:37:10|22379.18|22379.18|22379.15|22379.15|22379.38|22379.38|22379.11|22379.11|0
1620211040000|2021-05-05 10:37:20|22379.04|22379.04|22379.27|22379.27|22379.63|22379.63|22379.02|22379.02|0
1620211050000|2021-05-05 10:37:30|22379.32|22379.32|22379.18|22379.18|22379.34|22379.34|22379.18|22379.18|0
1620211060000|2021-05-05 10:37:40|22379.13|22379.13|22379.21|22379.21|22379.34|22379.34|22379.01|22379.01|0
1620211070000|2021-05-05 10:37:50|22379.19|22379.19|22378.79|22378.79|22379.32|22379.32|22378.75|22378.75|0
1620211080000|2021-05-05 10:38:00|22378.87|22378.87|22371.28|22371.28|22378.93|22378.93|22369.56|22369.56|0
1620211090000|2021-05-05 10:38:10|22371.36|22371.36|22371.8|22371.8|22371.8|22371.8|22371.36|22371.36|0
1620211100000|2021-05-05 10:38:20|22371.74|22371.74|22372.6|22372.6|22372.6|22372.6|22371.74|22371.74|0
1620211110000|2021-05-05 10:38:30|22372.54|22372.54|22373.15|22373.15|22373.15|22373.15|22372.54|22372.54|0
1620211120000|2021-05-05 10:38:40|22373.23|22373.23|22373.51|22373.51|22373.56|22373.56|22373.15|22373.15|0
1620211130000|2021-05-05 10:38:50|22373.41|22373.41|22373.57|22373.57|22373.57|22373.57|22373.32|22373.32|0
1620211140000|2021-05-05 10:39:00|22373.62|22373.62|22373.3|22373.3|22373.64|22373.64|22373.24|22373.24|0
1620211150000|2021-05-05 10:39:10|22373.27|22373.27|22373.67|22373.67|22373.74|22373.74|22373.19|22373.19|0
1620211160000|2021-05-05 10:39:20|22373.78|22373.78|22374.26|22374.26|22374.26|22374.26|22373.62|22373.62|0
1620211170000|2021-05-05 10:39:30|22374.19|22374.19|22374.13|22374.13|22374.29|22374.29|22374.07|22374.07|0
1620211180000|2021-05-05 10:39:40|22374.18|22374.18|22374.14|22374.14|22374.25|22374.25|22374.14|22374.14|0
1620211190000|2021-05-05 10:39:50|22374.23|22374.23|22375.1|22375.1|22375.1|22375.1|22374.16|22374.16|0
1620211200000|2021-05-05 10:40:00|22375.16|22375.16|22375.61|22375.61|22375.64|22375.64|22375.16|22375.16|0
1620211210000|2021-05-05 10:40:10|22375.57|22375.57|22375.27|22375.27|22375.57|22375.57|22375.17|22375.17|0
1620211220000|2021-05-05 10:40:20|22375.23|22375.23|22375.44|22375.44|22375.44|22375.44|22375.23|22375.23|0
1620211230000|2021-05-05 10:40:30|22375.48|22375.48|22375.7|22375.7|22375.7|22375.7|22375.42|22375.42|0
1620211240000|2021-05-05 10:40:40|22375.77|22375.77|22376.49|22376.49|22376.49|22376.49|22375.77|22375.77|0
1620211250000|2021-05-05 10:40:50|22376.77|22376.77|22376.86|22376.86|22377.01|22377.01|22376.77|22376.77|0
1620211260000|2021-05-05 10:41:00|22376.82|22376.82|22376.57|22376.57|22376.99|22376.99|22376.44|22376.44|0
1620211270000|2021-05-05 10:41:10|22376.54|22376.54|22376.24|22376.24|22376.63|22376.63|22376.24|22376.24|0
1620211280000|2021-05-05 10:41:20|22376.28|22376.28|22376.26|22376.26|22376.47|22376.47|22376.19|22376.19|0
1620211290000|2021-05-05 10:41:30|22376.2|22376.2|22376.1|22376.1|22376.35|22376.35|22376.09|22376.09|0
1620211300000|2021-05-05 10:41:40|22375.95|22375.95|22375.84|22375.84|22375.97|22375.97|22375.81|22375.81|0
1620211310000|2021-05-05 10:41:50|22375.91|22375.91|22376.34|22376.34|22376.37|22376.37|22375.91|22375.91|0
1620211320000|2021-05-05 10:42:00|22376.35|22376.35|22375.63|22375.63|22376.35|22376.35|22375.49|22375.49|0
1620211330000|2021-05-05 10:42:10|22375.68|22375.68|22376.03|22376.03|22376.08|22376.08|22375.61|22375.61|0
1620211340000|2021-05-05 10:42:20|22375.98|22375.98|22375.64|22375.64|22376.01|22376.01|22375.57|22375.57|0
1620211350000|2021-05-05 10:42:30|22375.56|22375.56|22375.97|22375.97|22375.97|22375.97|22375.56|22375.56|0
1620211360000|2021-05-05 10:42:40|22375.87|22375.87|22376.5|22376.5|22376.5|22376.5|22375.77|22375.77|0
1620211370000|2021-05-05 10:42:50|22376.56|22376.56|22376.81|22376.81|22377|22377|22376.53|22376.53|0
1620211380000|2021-05-05 10:43:00|22376.51|22376.51|22377.29|22377.29|22377.29|22377.29|22376.11|22376.11|0
1620211390000|2021-05-05 10:43:10|22377.22|22377.22|22376.51|22376.51|22377.3|22377.3|22376.49|22376.49|0
1620211400000|2021-05-05 10:43:20|22376.48|22376.48|22376.28|22376.28|22376.48|22376.48|22376.17|22376.17|0
1620211410000|2021-05-05 10:43:30|22376.18|22376.18|22376.97|22376.97|22376.97|22376.97|22376.18|22376.18|0
1620211420000|2021-05-05 10:43:40|22376.91|22376.91|22376.64|22376.64|22376.95|22376.95|22376.61|22376.61|0
1620211430000|2021-05-05 10:43:50|22376.62|22376.62|22376.64|22376.64|22376.64|22376.64|22376.52|22376.52|0
1620211440000|2021-05-05 10:44:00|22376.67|22376.67|22376.63|22376.63|22376.84|22376.84|22376.63|22376.63|0
1620211450000|2021-05-05 10:44:10|22376.57|22376.57|22377.23|22377.23|22377.23|22377.23|22376.57|22376.57|0
1620211460000|2021-05-05 10:44:20|22377.03|22377.03|22377.61|22377.61|22377.61|22377.61|22377.03|22377.03|0
1620211470000|2021-05-05 10:44:30|22377.34|22377.34|22377.05|22377.05|22377.34|22377.34|22377.01|22377.01|0
1620211480000|2021-05-05 10:44:40|22376.99|22376.99|22377.37|22377.37|22377.37|22377.37|22376.99|22376.99|0
1620211490000|2021-05-05 10:44:50|22377.44|22377.44|22377.96|22377.96|22377.96|22377.96|22377.44|22377.44|0
1620211500000|2021-05-05 10:45:00|22377.84|22377.84|22378.41|22378.41|22378.49|22378.49|22377.7|22377.7|0
1620211510000|2021-05-05 10:45:10|22378.36|22378.36|22379.04|22379.04|22379.04|22379.04|22378.28|22378.28|0
1620211520000|2021-05-05 10:45:20|22379.07|22379.07|22378.72|22378.72|22379.11|22379.11|22378.59|22378.59|0
1620211530000|2021-05-05 10:45:30|22378.7|22378.7|22378.04|22378.04|22378.7|22378.7|22378.04|22378.04|0
1620211540000|2021-05-05 10:45:40|22377.93|22377.93|22378.63|22378.63|22378.63|22378.63|22377.93|22377.93|0
1620211550000|2021-05-05 10:45:50|22378.86|22378.86|22379.23|22379.23|22379.23|22379.23|22378.79|22378.79|0
1620211560000|2021-05-05 10:46:00|22378.88|22378.88|22378.72|22378.72|22379.01|22379.01|22378.72|22378.72|0
1620211570000|2021-05-05 10:46:10|22378.65|22378.65|22379.02|22379.02|22379.02|22379.02|22378.54|22378.54|0
1620211580000|2021-05-05 10:46:20|22379.14|22379.14|22379.14|22379.14|22379.27|22379.27|22379.14|22379.14|0
1620211590000|2021-05-05 10:46:30|22379.27|22379.27|22379.4|22379.4|22379.52|22379.52|22379.27|22379.27|0
1620211600000|2021-05-05 10:46:40|22379.31|22379.31|22379.42|22379.42|22379.42|22379.42|22379.16|22379.16|0
1620211610000|2021-05-05 10:46:50|22379.38|22379.38|22379.84|22379.84|22379.9|22379.9|22379.11|22379.11|0
1620211620000|2021-05-05 10:47:00|22379.93|22379.93|22380.4|22380.4|22380.4|22380.4|22379.93|22379.93|0
1620211630000|2021-05-05 10:47:10|22380.36|22380.36|22380.26|22380.26|22380.36|22380.36|22380.25|22380.25|0
1620211640000|2021-05-05 10:47:20|22380.14|22380.14|22379.72|22379.72|22380.23|22380.23|22379.72|22379.72|0
1620211650000|2021-05-05 10:47:30|22379.63|22379.63|22379.26|22379.26|22379.74|22379.74|22379.26|22379.26|0
1620211660000|2021-05-05 10:47:40|22379.09|22379.09|22379.47|22379.47|22379.47|22379.47|22379.03|22379.03|0
1620211670000|2021-05-05 10:47:50|22379.54|22379.54|22379.47|22379.47|22379.75|22379.75|22379.47|22379.47|0
1620211680000|2021-05-05 10:48:00|22379.41|22379.41|22379.06|22379.06|22379.45|22379.45|22379.01|22379.01|0
1620211690000|2021-05-05 10:48:10|22378.97|22378.97|22377.94|22377.94|22378.97|22378.97|22377.94|22377.94|0
1620211700000|2021-05-05 10:48:20|22378.1|22378.1|22378.34|22378.34|22378.35|22378.35|22378.09|22378.09|0
1620211710000|2021-05-05 10:48:30|22378.28|22378.28|22378.41|22378.41|22378.41|22378.41|22378.18|22378.18|0
1620211720000|2021-05-05 10:48:40|22378.46|22378.46|22378.52|22378.52|22378.56|22378.56|22378.42|22378.42|0
1620211730000|2021-05-05 10:48:50|22378.55|22378.55|22378.8|22378.8|22378.8|22378.8|22378.49|22378.49|0
1620211740000|2021-05-05 10:49:00|22378.97|22378.97|22379.32|22379.32|22379.49|22379.49|22378.97|22378.97|0
1620211750000|2021-05-05 10:49:10|22379.28|22379.28|22379.44|22379.44|22379.67|22379.67|22379.24|22379.24|0
1620211760000|2021-05-05 10:49:20|22379.4|22379.4|22379.55|22379.55|22379.6|22379.6|22379.33|22379.33|0
1620211770000|2021-05-05 10:49:30|22379.35|22379.35|22379.5|22379.5|22379.5|22379.5|22379.21|22379.21|0
1620211780000|2021-05-05 10:49:40|22379.37|22379.37|22379.32|22379.32|22379.62|22379.62|22379.32|22379.32|0
1620211790000|2021-05-05 10:49:50|22379.26|22379.26|22378.96|22378.96|22379.26|22379.26|22378.79|22378.79|0
1620211800000|2021-05-05 10:50:00|22379.09|22379.09|22379.73|22379.73|22379.73|22379.73|22379.09|22379.09|0
1620211810000|2021-05-05 10:50:10|22379.84|22379.84|22380.82|22380.82|22380.82|22380.82|22379.84|22379.84|0
1620211820000|2021-05-05 10:50:20|22380.86|22380.86|22380.67|22380.67|22380.89|22380.89|22380.67|22380.67|0
1620211830000|2021-05-05 10:50:30|22380.92|22380.92|22380.31|22380.31|22380.92|22380.92|22380.27|22380.27|0
1620211840000|2021-05-05 10:50:40|22380.8|22380.8|22380.85|22380.85|22380.85|22380.85|22380.39|22380.39|0
1620211850000|2021-05-05 10:50:50|22380.77|22380.77|22381.18|22381.18|22381.28|22381.28|22380.72|22380.72|0
1620211860000|2021-05-05 10:51:00|22381.11|22381.11|22380.84|22380.84|22381.18|22381.18|22380.57|22380.57|0
1620211870000|2021-05-05 10:51:10|22380.67|22380.67|22380.33|22380.33|22380.73|22380.73|22380.32|22380.32|0
1620211880000|2021-05-05 10:51:20|22380.25|22380.25|22380.4|22380.4|22380.52|22380.52|22380.25|22380.25|0
1620211890000|2021-05-05 10:51:30|22380.5|22380.5|22380.08|22380.08|22380.68|22380.68|22379.87|22379.87|0
1620211900000|2021-05-05 10:51:40|22380.13|22380.13|22380.43|22380.43|22380.43|22380.43|22380.08|22380.08|0
1620211910000|2021-05-05 10:51:50|22380.39|22380.39|22380.53|22380.53|22380.53|22380.53|22380.16|22380.16|0
1620211920000|2021-05-05 10:52:00|22380.33|22380.33|22381.23|22381.23|22381.31|22381.31|22380.33|22380.33|0
1620211930000|2021-05-05 10:52:10|22381.28|22381.28|22379.92|22379.92|22381.46|22381.46|22379.91|22379.91|0
1620211940000|2021-05-05 10:52:20|22380.06|22380.06|22380.67|22380.67|22380.77|22380.77|22380.06|22380.06|0
1620211950000|2021-05-05 10:52:30|22380.58|22380.58|22380.92|22380.92|22381.21|22381.21|22380.58|22380.58|0
1620211960000|2021-05-05 10:52:40|22380.93|22380.93|22381.22|22381.22|22381.42|22381.42|22380.93|22380.93|0
1620211970000|2021-05-05 10:52:50|22381.04|22381.04|22381.77|22381.77|22381.86|22381.86|22381.04|22381.04|0
1620211980000|2021-05-05 10:53:00|22381.85|22381.85|22381.97|22381.97|22382|22382|22381.75|22381.75|0
1620211990000|2021-05-05 10:53:10|22381.87|22381.87|22381.74|22381.74|22381.87|22381.87|22381.57|22381.57|0
1620212000000|2021-05-05 10:53:20|22381.9|22381.9|22381.71|22381.71|22381.98|22381.98|22381.71|22381.71|0
1620212010000|2021-05-05 10:53:30|22381.82|22381.82|22381.55|22381.55|22381.96|22381.96|22381.33|22381.33|0
1620212020000|2021-05-05 10:53:40|22381.51|22381.51|22381.71|22381.71|22381.71|22381.71|22381.46|22381.46|0
1620212030000|2021-05-05 10:53:50|22381.99|22381.99|22382.3|22382.3|22382.3|22382.3|22381.74|22381.74|0
1620212040000|2021-05-05 10:54:00|22382.28|22382.28|22382.71|22382.71|22382.75|22382.75|22382.25|22382.25|0
1620212050000|2021-05-05 10:54:10|22382.74|22382.74|22382.95|22382.95|22383.02|22383.02|22382.74|22382.74|0
1620212060000|2021-05-05 10:54:20|22382.98|22382.98|22383.09|22383.09|22383.15|22383.15|22382.97|22382.97|0
1620212070000|2021-05-05 10:54:30|22383.02|22383.02|22382.95|22382.95|22383.02|22383.02|22382.95|22382.95|0
1620212080000|2021-05-05 10:54:40|22383.2|22383.2|22383.39|22383.39|22383.51|22383.51|22383.19|22383.19|0
1620212090000|2021-05-05 10:54:50|22383.44|22383.44|22383.6|22383.6|22383.79|22383.79|22383.44|22383.44|0
1620212100000|2021-05-05 10:55:00|22383.64|22383.64|22383.64|22383.64|22383.91|22383.91|22383.35|22383.35|0
1620212110000|2021-05-05 10:55:10|22383.65|22383.65|22383.92|22383.92|22384.23|22384.23|22383.65|22383.65|0
1620212120000|2021-05-05 10:55:20|22384.02|22384.02|22384.03|22384.03|22384.06|22384.06|22383.89|22383.89|0
1620212130000|2021-05-05 10:55:30|22384.09|22384.09|22384.48|22384.48|22384.48|22384.48|22384.09|22384.09|0
1620212140000|2021-05-05 10:55:40|22384.34|22384.34|22384.57|22384.57|22384.6|22384.6|22384.14|22384.14|0
1620212150000|2021-05-05 10:55:50|22384.53|22384.53|22384.9|22384.9|22384.9|22384.9|22384.53|22384.53|0
1620212160000|2021-05-05 10:56:00|22384.98|22384.98|22384.98|22384.98|22385.19|22385.19|22384.77|22384.77|0
1620212170000|2021-05-05 10:56:10|22385.06|22385.06|22385.14|22385.14|22385.15|22385.15|22384.95|22384.95|0
1620212180000|2021-05-05 10:56:20|22385.04|22385.04|22385.07|22385.07|22385.54|22385.54|22385.04|22385.04|0
1620212190000|2021-05-05 10:56:30|22385.04|22385.04|22384.5|22384.5|22385.06|22385.06|22384.5|22384.5|0
1620212200000|2021-05-05 10:56:40|22384.53|22384.53|22384.98|22384.98|22385.05|22385.05|22384.53|22384.53|0
1620212210000|2021-05-05 10:56:50|22384.92|22384.92|22385.15|22385.15|22385.27|22385.27|22384.92|22384.92|0
1620212220000|2021-05-05 10:57:00|22385.07|22385.07|22385.82|22385.82|22385.82|22385.82|22384.92|22384.92|0
1620212230000|2021-05-05 10:57:10|22385.76|22385.76|22385.63|22385.63|22385.86|22385.86|22385.63|22385.63|0
1620212240000|2021-05-05 10:57:20|22385.48|22385.48|22385.51|22385.51|22385.52|22385.52|22385.41|22385.41|0
1620212250000|2021-05-05 10:57:30|22385.6|22385.6|22385.35|22385.35|22385.6|22385.6|22385.35|22385.35|0
1620212260000|2021-05-05 10:57:40|22385.41|22385.41|22385.41|22385.41|22385.49|22385.49|22385.27|22385.27|0
1620212270000|2021-05-05 10:57:50|22385.37|22385.37|22385.35|22385.35|22385.53|22385.53|22385.2|22385.2|0
1620212280000|2021-05-05 10:58:00|22385.28|22385.28|22384.59|22384.59|22385.28|22385.28|22384.58|22384.58|0
1620212290000|2021-05-05 10:58:10|22384.56|22384.56|22384.47|22384.47|22384.59|22384.59|22384.44|22384.44|0
1620212300000|2021-05-05 10:58:20|22384.34|22384.34|22384.45|22384.45|22384.69|22384.69|22384.34|22384.34|0
1620212310000|2021-05-05 10:58:30|22384.79|22384.79|22384.6|22384.6|22385.1|22385.1|22384.6|22384.6|0
1620212320000|2021-05-05 10:58:40|22384.46|22384.46|22384.5|22384.5|22384.7|22384.7|22384.37|22384.37|0
1620212330000|2021-05-05 10:58:50|22384.39|22384.39|22383.99|22383.99|22384.39|22384.39|22383.97|22383.97|0
1620212340000|2021-05-05 10:59:00|22384.03|22384.03|22383.8|22383.8|22384.18|22384.18|22383.8|22383.8|0
1620212350000|2021-05-05 10:59:10|22383.74|22383.74|22383.57|22383.57|22383.82|22383.82|22383.57|22383.57|0
1620212360000|2021-05-05 10:59:20|22383.52|22383.52|22383.74|22383.74|22383.86|22383.86|22383.52|22383.52|0
1620212370000|2021-05-05 10:59:30|22383.56|22383.56|22383.9|22383.9|22383.99|22383.99|22383.56|22383.56|0
1620212380000|2021-05-05 10:59:40|22384.1|22384.1|22384.09|22384.09|22384.27|22384.27|22384.05|22384.05|0
1620212390000|2021-05-05 10:59:50|22384.17|22384.17|22384.12|22384.12|22384.26|22384.26|22383.92|22383.92|0
1620212400000|2021-05-05 11:00:00|22384.05|22384.05|22384.84|22384.84|22384.84|22384.84|22384.05|22384.05|0
1620212410000|2021-05-05 11:00:10|22384.85|22384.85|22384.7|22384.7|22384.95|22384.95|22384.7|22384.7|0
1620212420000|2021-05-05 11:00:20|22384.65|22384.65|22384.4|22384.4|22384.76|22384.76|22384.4|22384.4|0
1620212430000|2021-05-05 11:00:30|22384.46|22384.46|22383.49|22383.49|22384.61|22384.61|22383.49|22383.49|0
1620212440000|2021-05-05 11:00:40|22383.52|22383.52|22383.76|22383.76|22383.79|22383.79|22383.4|22383.4|0
1620212450000|2021-05-05 11:00:50|22383.65|22383.65|22383.51|22383.51|22383.65|22383.65|22383.48|22383.48|0
1620212460000|2021-05-05 11:01:00|22383.41|22383.41|22382.89|22382.89|22383.41|22383.41|22382.89|22382.89|0
1620212470000|2021-05-05 11:01:10|22382.97|22382.97|22383.08|22383.08|22383.32|22383.32|22382.97|22382.97|0
1620212480000|2021-05-05 11:01:20|22383.05|22383.05|22382.57|22382.57|22383.16|22383.16|22382.48|22382.48|0
1620212490000|2021-05-05 11:01:30|22382.63|22382.63|22382.27|22382.27|22382.63|22382.63|22382.27|22382.27|0
1620212500000|2021-05-05 11:01:40|22382.1|22382.1|22382.04|22382.04|22382.26|22382.26|22381.91|22381.91|0
1620212510000|2021-05-05 11:01:50|22381.84|22381.84|22381.75|22381.75|22381.84|22381.84|22381.66|22381.66|0
1620212520000|2021-05-05 11:02:00|22381.86|22381.86|22381.31|22381.31|22382.16|22382.16|22381.22|22381.22|0
1620212530000|2021-05-05 11:02:10|22381.25|22381.25|22380.94|22380.94|22381.25|22381.25|22380.77|22380.77|0
1620212540000|2021-05-05 11:02:20|22380.96|22380.96|22380.67|22380.67|22380.96|22380.96|22380.67|22380.67|0
1620212550000|2021-05-05 11:02:30|22380.71|22380.71|22380.53|22380.53|22380.71|22380.71|22380.53|22380.53|0
1620212560000|2021-05-05 11:02:40|22380.48|22380.48|22380.64|22380.64|22380.64|22380.64|22380.45|22380.45|0
1620212570000|2021-05-05 11:02:50|22380.46|22380.46|22380.4|22380.4|22380.48|22380.48|22380.31|22380.31|0
1620212580000|2021-05-05 11:03:00|22380.37|22380.37|22379.49|22379.49|22380.37|22380.37|22379.49|22379.49|0
1620212590000|2021-05-05 11:03:10|22379.46|22379.46|22379.91|22379.91|22380.02|22380.02|22379.46|22379.46|0
1620212600000|2021-05-05 11:03:20|22379.86|22379.86|22379.92|22379.92|22379.92|22379.92|22379.8|22379.8|0
1620212610000|2021-05-05 11:03:30|22379.84|22379.84|22379.15|22379.15|22379.84|22379.84|22379.15|22379.15|0
1620212620000|2021-05-05 11:03:40|22379.2|22379.2|22378.6|22378.6|22379.2|22379.2|22378.6|22378.6|0
1620212630000|2021-05-05 11:03:50|22378.64|22378.64|22378.7|22378.7|22379.06|22379.06|22378.55|22378.55|0
1620212640000|2021-05-05 11:04:00|22378.73|22378.73|22378.77|22378.77|22378.96|22378.96|22378.73|22378.73|0
1620212650000|2021-05-05 11:04:10|22378.59|22378.59|22378.5|22378.5|22378.59|22378.59|22378.46|22378.46|0
1620212660000|2021-05-05 11:04:20|22378.46|22378.46|22377.83|22377.83|22378.46|22378.46|22377.75|22377.75|0
1620212670000|2021-05-05 11:04:30|22377.76|22377.76|22377.74|22377.74|22377.76|22377.76|22377.63|22377.63|0
1620212680000|2021-05-05 11:04:40|22377.85|22377.85|22377.77|22377.77|22377.97|22377.97|22377.58|22377.58|0
1620212690000|2021-05-05 11:04:50|22377.7|22377.7|22377.52|22377.52|22377.76|22377.76|22377.52|22377.52|0
1620212700000|2021-05-05 11:05:00|22377.55|22377.55|22378.15|22378.15|22378.15|22378.15|22377.45|22377.45|0
1620212710000|2021-05-05 11:05:10|22378.13|22378.13|22378.28|22378.28|22378.35|22378.35|22377.93|22377.93|0
1620212720000|2021-05-05 11:05:20|22378.21|22378.21|22378.58|22378.58|22378.58|22378.58|22378.18|22378.18|0
1620212730000|2021-05-05 11:05:30|22378.47|22378.47|22378.58|22378.58|22378.88|22378.88|22378.47|22378.47|0
1620212740000|2021-05-05 11:05:40|22378.66|22378.66|22378.66|22378.66|22378.66|22378.66|22378.66|22378.66|0
1620212750000|2021-05-05 11:05:50|22378.75|22378.75|22378.73|22378.73|22378.86|22378.86|22378.66|22378.66|0
1620212760000|2021-05-05 11:06:00|22378.62|22378.62|22379.16|22379.16|22379.2|22379.2|22378.62|22378.62|0
1620212770000|2021-05-05 11:06:10|22379.49|22379.49|22379.39|22379.39|22379.58|22379.58|22379.39|22379.39|0
1620212780000|2021-05-05 11:06:20|22379.63|22379.63|22379.7|22379.7|22379.95|22379.95|22379.61|22379.61|0
1620212790000|2021-05-05 11:06:30|22379.56|22379.56|22379.3|22379.3|22379.63|22379.63|22379.28|22379.28|0
1620212800000|2021-05-05 11:06:40|22379.33|22379.33|22379.11|22379.11|22379.37|22379.37|22379.11|22379.11|0
1620212810000|2021-05-05 11:06:50|22379.17|22379.17|22378.71|22378.71|22379.17|22379.17|22378.71|22378.71|0
1620212820000|2021-05-05 11:07:00|22378.68|22378.68|22378.6|22378.6|22378.87|22378.87|22378.49|22378.49|0
1620212830000|2021-05-05 11:07:10|22378.52|22378.52|22378.31|22378.31|22378.52|22378.52|22378.28|22378.28|0
1620212840000|2021-05-05 11:07:20|22378.25|22378.25|22377.9|22377.9|22378.33|22378.33|22377.9|22377.9|0
1620212850000|2021-05-05 11:07:30|22377.83|22377.83|22377.76|22377.76|22377.93|22377.93|22377.63|22377.63|0
1620212860000|2021-05-05 11:07:40|22377.73|22377.73|22377.3|22377.3|22377.73|22377.73|22377.15|22377.15|0
1620212870000|2021-05-05 11:07:50|22377.26|22377.26|22377.87|22377.87|22377.9|22377.9|22377.26|22377.26|0
1620212880000|2021-05-05 11:08:00|22377.94|22377.94|22378.32|22378.32|22378.34|22378.34|22377.93|22377.93|0
1620212890000|2021-05-05 11:08:10|22378.18|22378.18|22377.51|22377.51|22378.29|22378.29|22377.51|22377.51|0
1620212900000|2021-05-05 11:08:20|22377.41|22377.41|22377.32|22377.32|22377.42|22377.42|22377.29|22377.29|0
1620212910000|2021-05-05 11:08:30|22377.27|22377.27|22377.23|22377.23|22377.59|22377.59|22377.23|22377.23|0
1620212920000|2021-05-05 11:08:40|22377.17|22377.17|22376.65|22376.65|22377.17|22377.17|22376.65|22376.65|0
1620212930000|2021-05-05 11:08:50|22376.51|22376.51|22376.35|22376.35|22376.64|22376.64|22375.96|22375.96|0
1620212940000|2021-05-05 11:09:00|22376.52|22376.52|22376.26|22376.26|22376.79|22376.79|22376.26|22376.26|0
1620212950000|2021-05-05 11:09:10|22376.21|22376.21|22375.14|22375.14|22376.28|22376.28|22375.14|22375.14|0
1620212960000|2021-05-05 11:09:20|22375.12|22375.12|22373.78|22373.78|22375.12|22375.12|22373.78|22373.78|0
1620212970000|2021-05-05 11:09:30|22373.74|22373.74|22373.46|22373.46|22373.84|22373.84|22373.46|22373.46|0
1620212980000|2021-05-05 11:09:40|22373.34|22373.34|22372.9|22372.9|22373.34|22373.34|22372.9|22372.9|0
1620212990000|2021-05-05 11:09:50|22372.93|22372.93|22373.02|22373.02|22373.08|22373.08|22372.87|22372.87|0
1620213000000|2021-05-05 11:10:00|22372.79|22372.79|22372.52|22372.52|22373.08|22373.08|22372.52|22372.52|0
1620213010000|2021-05-05 11:10:10|22372.48|22372.48|22371.41|22371.41|22372.5|22372.5|22371.38|22371.38|0
1620213020000|2021-05-05 11:10:20|22371.49|22371.49|22372.19|22372.19|22372.19|22372.19|22371.35|22371.35|0
1620213030000|2021-05-05 11:10:30|22372.06|22372.06|22372.68|22372.68|22372.68|22372.68|22372.06|22372.06|0
1620213040000|2021-05-05 11:10:40|22372.77|22372.77|22372.26|22372.26|22372.77|22372.77|22372.26|22372.26|0
1620213050000|2021-05-05 11:10:50|22372.31|22372.31|22372.51|22372.51|22372.57|22372.57|22372.25|22372.25|0
1620213060000|2021-05-05 11:11:00|22372.52|22372.52|22372.88|22372.88|22372.9|22372.9|22372.52|22372.52|0
1620213070000|2021-05-05 11:11:10|22372.84|22372.84|22373.08|22373.08|22373.1|22373.1|22372.8|22372.8|0
1620213080000|2021-05-05 11:11:20|22373.14|22373.14|22373.14|22373.14|22373.24|22373.24|22373.1|22373.1|0
1620213090000|2021-05-05 11:11:30|22373.22|22373.22|22373.59|22373.59|22373.66|22373.66|22373.22|22373.22|0
1620213100000|2021-05-05 11:11:40|22373.57|22373.57|22373.39|22373.39|22373.57|22373.57|22373.32|22373.32|0
1620213110000|2021-05-05 11:11:50|22373.54|22373.54|22373.49|22373.49|22373.65|22373.65|22373.47|22373.47|0
1620213120000|2021-05-05 11:12:00|22373.44|22373.44|22373.75|22373.75|22373.75|22373.75|22373.31|22373.31|0
1620213130000|2021-05-05 11:12:10|22373.78|22373.78|22373.93|22373.93|22374.06|22374.06|22373.78|22373.78|0
1620213140000|2021-05-05 11:12:20|22374.05|22374.05|22373.96|22373.96|22374.05|22374.05|22373.96|22373.96|0
1620213150000|2021-05-05 11:12:30|22373.92|22373.92|22373.75|22373.75|22373.93|22373.93|22373.75|22373.75|0
1620213160000|2021-05-05 11:12:40|22373.72|22373.72|22373.61|22373.61|22373.76|22373.76|22373.61|22373.61|0
1620213170000|2021-05-05 11:12:50|22373.43|22373.43|22373.65|22373.65|22373.71|22373.71|22373.43|22373.43|0
1620213180000|2021-05-05 11:13:00|22373.61|22373.61|22374.18|22374.18|22374.18|22374.18|22373.61|22373.61|0
1620213190000|2021-05-05 11:13:10|22374.14|22374.14|22373.8|22373.8|22374.25|22374.25|22373.8|22373.8|0
1620213200000|2021-05-05 11:13:20|22373.84|22373.84|22373.99|22373.99|22374.01|22374.01|22373.77|22373.77|0
1620213210000|2021-05-05 11:13:30|22374.03|22374.03|22373.9|22373.9|22374.09|22374.09|22373.9|22373.9|0
1620213220000|2021-05-05 11:13:40|22374|22374|22374.19|22374.19|22374.31|22374.31|22373.96|22373.96|0
1620213230000|2021-05-05 11:13:50|22374.14|22374.14|22373.82|22373.82|22374.34|22374.34|22373.82|22373.82|0
1620213240000|2021-05-05 11:14:00|22373.73|22373.73|22374.07|22374.07|22374.2|22374.2|22373.63|22373.63|0
1620213250000|2021-05-05 11:14:10|22374|22374|22374.07|22374.07|22374.18|22374.18|22373.98|22373.98|0
1620213260000|2021-05-05 11:14:20|22374.17|22374.17|22373.97|22373.97|22374.3|22374.3|22373.97|22373.97|0
1620213270000|2021-05-05 11:14:30|22374.04|22374.04|22374.03|22374.03|22374.11|22374.11|22373.97|22373.97|0
1620213280000|2021-05-05 11:14:40|22373.96|22373.96|22373.92|22373.92|22374.12|22374.12|22373.92|22373.92|0
1620213290000|2021-05-05 11:14:50|22374.04|22374.04|22373.92|22373.92|22374.09|22374.09|22373.77|22373.77|0
1620213300000|2021-05-05 11:15:00|22373.67|22373.67|22374.46|22374.46|22374.48|22374.48|22373.56|22373.56|0
1620213310000|2021-05-05 11:15:10|22374.39|22374.39|22373.78|22373.78|22374.49|22374.49|22373.68|22373.68|0
1620213320000|2021-05-05 11:15:20|22373.75|22373.75|22373.71|22373.71|22373.75|22373.75|22373.64|22373.64|0
1620213330000|2021-05-05 11:15:30|22373.58|22373.58|22373.51|22373.51|22373.58|22373.58|22373.51|22373.51|0
1620213340000|2021-05-05 11:15:40|22373.44|22373.44|22373.48|22373.48|22373.55|22373.55|22373.33|22373.33|0
1620213350000|2021-05-05 11:15:50|22373.53|22373.53|22372.74|22372.74|22373.54|22373.54|22372.74|22372.74|0
1620213360000|2021-05-05 11:16:00|22372.61|22372.61|22372.46|22372.46|22372.66|22372.66|22372.39|22372.39|0
1620213370000|2021-05-05 11:16:10|22372.44|22372.44|22372.41|22372.41|22372.44|22372.44|22372.41|22372.41|0
1620213380000|2021-05-05 11:16:20|22372.39|22372.39|22371.94|22371.94|22372.44|22372.44|22371.91|22371.91|0
1620213390000|2021-05-05 11:16:30|22371.9|22371.9|22371.59|22371.59|22371.9|22371.9|22371.59|22371.59|0
1620213400000|2021-05-05 11:16:40|22371.5|22371.5|22371.89|22371.89|22371.89|22371.89|22371.5|22371.5|0
1620213410000|2021-05-05 11:16:50|22371.93|22371.93|22372.35|22372.35|22372.36|22372.36|22371.93|22371.93|0
1620213420000|2021-05-05 11:17:00|22372.42|22372.42|22372.82|22372.82|22372.82|22372.82|22372.37|22372.37|0
1620213430000|2021-05-05 11:17:10|22372.78|22372.78|22373.33|22373.33|22373.33|22373.33|22372.78|22372.78|0
1620213440000|2021-05-05 11:17:20|22373.51|22373.51|22374.43|22374.43|22374.43|22374.43|22373.51|22373.51|0
1620213450000|2021-05-05 11:17:30|22374.46|22374.46|22374.53|22374.53|22374.53|22374.53|22374.37|22374.37|0
1620213460000|2021-05-05 11:17:40|22374.57|22374.57|22374.57|22374.57|22374.75|22374.75|22374.57|22374.57|0
1620213470000|2021-05-05 11:17:50|22374.6|22374.6|22374.68|22374.68|22374.79|22374.79|22374.43|22374.43|0
1620213480000|2021-05-05 11:18:00|22374.75|22374.75|22374.65|22374.65|22374.78|22374.78|22374.46|22374.46|0
1620213490000|2021-05-05 11:18:10|22374.74|22374.74|22374.77|22374.77|22374.77|22374.77|22374.47|22374.47|0
1620213500000|2021-05-05 11:18:20|22374.74|22374.74|22374.14|22374.14|22374.89|22374.89|22374.14|22374.14|0
1620213510000|2021-05-05 11:18:30|22374.12|22374.12|22374.1|22374.1|22374.26|22374.26|22374.08|22374.08|0
1620213520000|2021-05-05 11:18:40|22374.16|22374.16|22374.52|22374.52|22374.52|22374.52|22374.16|22374.16|0
1620213530000|2021-05-05 11:18:50|22374.67|22374.67|22375.07|22375.07|22375.07|22375.07|22374.58|22374.58|0
1620213540000|2021-05-05 11:19:00|22374.99|22374.99|22374.93|22374.93|22375.08|22375.08|22374.68|22374.68|0
1620213550000|2021-05-05 11:19:10|22374.86|22374.86|22374.97|22374.97|22374.97|22374.97|22374.86|22374.86|0
1620213560000|2021-05-05 11:19:20|22375.3|22375.3|22375.18|22375.18|22375.59|22375.59|22375.09|22375.09|0
1620213570000|2021-05-05 11:19:30|22375.1|22375.1|22374.84|22374.84|22375.1|22375.1|22374.84|22374.84|0
1620213580000|2021-05-05 11:19:40|22374.86|22374.86|22374.83|22374.83|22374.95|22374.95|22374.81|22374.81|0
1620213590000|2021-05-05 11:19:50|22374.72|22374.72|22374.64|22374.64|22374.92|22374.92|22374.5|22374.5|0
1620213600000|2021-05-05 11:20:00|22374.66|22374.66|22374.57|22374.57|22374.72|22374.72|22374.55|22374.55|0
1620213610000|2021-05-05 11:20:10|22374.48|22374.48|22373.59|22373.59|22374.48|22374.48|22373.59|22373.59|0
1620213620000|2021-05-05 11:20:20|22373.54|22373.54|22373.04|22373.04|22373.54|22373.54|22373.04|22373.04|0
1620213630000|2021-05-05 11:20:30|22373.16|22373.16|22373.01|22373.01|22373.16|22373.16|22372.94|22372.94|0
1620213640000|2021-05-05 11:20:40|22372.97|22372.97|22372.92|22372.92|22372.99|22372.99|22372.77|22372.77|0
1620213650000|2021-05-05 11:20:50|22373.02|22373.02|22372.97|22372.97|22373.18|22373.18|22372.97|22372.97|0
1620213660000|2021-05-05 11:21:00|22373.09|22373.09|22372.96|22372.96|22373.09|22373.09|22372.63|22372.63|0
1620213670000|2021-05-05 11:21:10|22372.93|22372.93|22372.84|22372.84|22372.93|22372.93|22372.73|22372.73|0
1620213680000|2021-05-05 11:21:20|22372.94|22372.94|22372.51|22372.51|22372.94|22372.94|22372.45|22372.45|0
1620213690000|2021-05-05 11:21:30|22372.46|22372.46|22372.18|22372.18|22372.46|22372.46|22371.89|22371.89|0
1620213700000|2021-05-05 11:21:40|22372.24|22372.24|22372|22372|22372.24|22372.24|22371.91|22371.91|0
1620213710000|2021-05-05 11:21:50|22371.93|22371.93|22371.81|22371.81|22371.93|22371.93|22371.81|22371.81|0
1620213720000|2021-05-05 11:22:00|22371.92|22371.92|22371.63|22371.63|22371.92|22371.92|22371.56|22371.56|0
1620213730000|2021-05-05 11:22:10|22371.56|22371.56|22371.64|22371.64|22371.83|22371.83|22371.51|22371.51|0
1620213740000|2021-05-05 11:22:20|22371.53|22371.53|22371.18|22371.18|22371.64|22371.64|22371.18|22371.18|0
1620213750000|2021-05-05 11:22:30|22371.12|22371.12|22369.39|22369.39|22371.17|22371.17|22369.39|22369.39|0
1620213760000|2021-05-05 11:22:40|22369.32|22369.32|22369.01|22369.01|22369.45|22369.45|22368.97|22368.97|0
1620213770000|2021-05-05 11:22:50|22368.99|22368.99|22368.86|22368.86|22369.09|22369.09|22368.86|22368.86|0
1620213780000|2021-05-05 11:23:00|22368.82|22368.82|22368.43|22368.43|22368.82|22368.82|22368.43|22368.43|0
1620213790000|2021-05-05 11:23:10|22368.4|22368.4|22368.49|22368.49|22368.59|22368.59|22368.4|22368.4|0
1620213800000|2021-05-05 11:23:20|22368.56|22368.56|22367.48|22367.48|22368.6|22368.6|22367.48|22367.48|0
1620213810000|2021-05-05 11:23:30|22367.41|22367.41|22367.05|22367.05|22367.41|22367.41|22366.96|22366.96|0
1620213820000|2021-05-05 11:23:40|22367.11|22367.11|22366.62|22366.62|22367.18|22367.18|22366.55|22366.55|0
1620213830000|2021-05-05 11:23:50|22366.51|22366.51|22366.07|22366.07|22366.51|22366.51|22366.02|22366.02|0
1620213840000|2021-05-05 11:24:00|22366.1|22366.1|22366.27|22366.27|22366.35|22366.35|22366.05|22366.05|0
1620213850000|2021-05-05 11:24:10|22366.31|22366.31|22366.73|22366.73|22367.08|22367.08|22366.31|22366.31|0
1620213860000|2021-05-05 11:24:20|22366.77|22366.77|22367.4|22367.4|22367.4|22367.4|22366.61|22366.61|0
1620213870000|2021-05-05 11:24:30|22367.37|22367.37|22369.06|22369.06|22369.13|22369.13|22367.37|22367.37|0
1620213880000|2021-05-05 11:24:40|22369.02|22369.02|22368.76|22368.76|22369.07|22369.07|22368.52|22368.52|0
1620213890000|2021-05-05 11:24:50|22368.83|22368.83|22368.21|22368.21|22368.83|22368.83|22368.21|22368.21|0
1620213900000|2021-05-05 11:25:00|22368.04|22368.04|22368.16|22368.16|22368.61|22368.61|22368.04|22368.04|0
1620213910000|2021-05-05 11:25:10|22368.18|22368.18|22368.39|22368.39|22368.39|22368.39|22368.1|22368.1|0
1620213920000|2021-05-05 11:25:20|22368.45|22368.45|22368.45|22368.45|22368.72|22368.72|22368.45|22368.45|0
1620213930000|2021-05-05 11:25:30|22368.42|22368.42|22369.03|22369.03|22369.03|22369.03|22368.42|22368.42|0
1620213940000|2021-05-05 11:25:40|22369.16|22369.16|22369.53|22369.53|22369.53|22369.53|22369.07|22369.07|0
1620213950000|2021-05-05 11:25:50|22369.46|22369.46|22369.19|22369.19|22369.46|22369.46|22369.19|22369.19|0
1620213960000|2021-05-05 11:26:00|22369.16|22369.16|22369.25|22369.25|22369.26|22369.26|22369.16|22369.16|0
1620213970000|2021-05-05 11:26:10|22369.22|22369.22|22369.17|22369.17|22369.24|22369.24|22369.07|22369.07|0
1620213980000|2021-05-05 11:26:20|22369.24|22369.24|22369.48|22369.48|22369.71|22369.71|22369.16|22369.16|0
1620213990000|2021-05-05 11:26:30|22369.55|22369.55|22369.69|22369.69|22369.71|22369.71|22369.48|22369.48|0
1620214000000|2021-05-05 11:26:40|22369.58|22369.58|22369.36|22369.36|22369.59|22369.59|22369.16|22369.16|0
1620214010000|2021-05-05 11:26:50|22369.39|22369.39|22369.68|22369.68|22369.68|22369.68|22369.35|22369.35|0
1620214020000|2021-05-05 11:27:00|22369.77|22369.77|22370.1|22370.1|22370.29|22370.29|22369.7|22369.7|0
1620214030000|2021-05-05 11:27:10|22369.99|22369.99|22370.09|22370.09|22370.35|22370.35|22369.87|22369.87|0
1620214040000|2021-05-05 11:27:20|22369.97|22369.97|22370.25|22370.25|22370.25|22370.25|22369.85|22369.85|0
1620214050000|2021-05-05 11:27:30|22370.31|22370.31|22370.5|22370.5|22370.53|22370.53|22370.31|22370.31|0
1620214060000|2021-05-05 11:27:40|22370.75|22370.75|22370.94|22370.94|22370.94|22370.94|22370.75|22370.75|0
1620214070000|2021-05-05 11:27:50|22370.91|22370.91|22371.22|22371.22|22371.39|22371.39|22370.88|22370.88|0
1620214080000|2021-05-05 11:28:00|22371|22371|22370.82|22370.82|22371.08|22371.08|22370.74|22370.74|0
1620214090000|2021-05-05 11:28:10|22370.92|22370.92|22370.83|22370.83|22371.03|22371.03|22370.83|22370.83|0
1620214100000|2021-05-05 11:28:20|22370.7|22370.7|22370.41|22370.41|22370.85|22370.85|22370.41|22370.41|0
1620214110000|2021-05-05 11:28:30|22370.37|22370.37|22370.07|22370.07|22370.37|22370.37|22369.87|22369.87|0
1620214120000|2021-05-05 11:28:40|22370.12|22370.12|22370.17|22370.17|22370.43|22370.43|22370.06|22370.06|0
1620214130000|2021-05-05 11:28:50|22370.08|22370.08|22370.46|22370.46|22370.62|22370.62|22370.08|22370.08|0
1620214140000|2021-05-05 11:29:00|22370.5|22370.5|22371.03|22371.03|22371.11|22371.11|22370.5|22370.5|0
1620214150000|2021-05-05 11:29:10|22370.99|22370.99|22370.85|22370.85|22371.26|22371.26|22370.85|22370.85|0
1620214160000|2021-05-05 11:29:20|22370.9|22370.9|22370.96|22370.96|22371.07|22371.07|22370.87|22370.87|0
1620214170000|2021-05-05 11:29:30|22370.85|22370.85|22370.53|22370.53|22371.22|22371.22|22370.47|22370.47|0
1620214180000|2021-05-05 11:29:40|22370.56|22370.56|22370.82|22370.82|22370.9|22370.9|22370.56|22370.56|0
1620214190000|2021-05-05 11:29:50|22370.92|22370.92|22371.12|22371.12|22371.12|22371.12|22370.74|22370.74|0
1620214200000|2021-05-05 11:30:00|22371.02|22371.02|22371.05|22371.05|22371.16|22371.16|22370.92|22370.92|0
1620214210000|2021-05-05 11:30:10|22371.01|22371.01|22371.78|22371.78|22371.82|22371.82|22371.01|22371.01|0
1620214220000|2021-05-05 11:30:20|22371.83|22371.83|22371.76|22371.76|22371.91|22371.91|22371.61|22371.61|0
1620214230000|2021-05-05 11:30:30|22371.87|22371.87|22371.88|22371.88|22371.88|22371.88|22371.72|22371.72|0
1620214240000|2021-05-05 11:30:40|22371.91|22371.91|22372.29|22372.29|22372.54|22372.54|22371.91|22371.91|0
1620214250000|2021-05-05 11:30:50|22372.34|22372.34|22372.63|22372.63|22372.82|22372.82|22372.34|22372.34|0
1620214260000|2021-05-05 11:31:00|22372.66|22372.66|22372.84|22372.84|22373.06|22373.06|22372.66|22372.66|0
1620214270000|2021-05-05 11:31:10|22372.72|22372.72|22374.02|22374.02|22374.3|22374.3|22372.62|22372.62|0
1620214280000|2021-05-05 11:31:20|22374.11|22374.11|22374.38|22374.38|22374.38|22374.38|22373.89|22373.89|0
1620214290000|2021-05-05 11:31:30|22374.34|22374.34|22374.53|22374.53|22374.53|22374.53|22374.24|22374.24|0
1620214300000|2021-05-05 11:31:40|22374.47|22374.47|22374.6|22374.6|22374.6|22374.6|22373.97|22373.97|0
1620214310000|2021-05-05 11:31:50|22374.69|22374.69|22374.59|22374.59|22374.75|22374.75|22374.48|22374.48|0
1620214320000|2021-05-05 11:32:00|22374.73|22374.73|22375.24|22375.24|22375.3|22375.3|22374.73|22374.73|0
1620214330000|2021-05-05 11:32:10|22375.28|22375.28|22375.28|22375.28|22375.36|22375.36|22375.17|22375.17|0
1620214340000|2021-05-05 11:32:20|22375.24|22375.24|22375.44|22375.44|22375.51|22375.51|22375.09|22375.09|0
1620214350000|2021-05-05 11:32:30|22375.51|22375.51|22375.63|22375.63|22375.63|22375.63|22375.51|22375.51|0
1620214360000|2021-05-05 11:32:40|22375.66|22375.66|22376.3|22376.3|22376.3|22376.3|22375.66|22375.66|0
1620214370000|2021-05-05 11:32:50|22376.23|22376.23|22376.06|22376.06|22376.23|22376.23|22375.94|22375.94|0
1620214380000|2021-05-05 11:33:00|22376.02|22376.02|22375.65|22375.65|22376.02|22376.02|22375.65|22375.65|0
1620214390000|2021-05-05 11:33:10|22375.74|22375.74|22375.41|22375.41|22375.81|22375.81|22375.38|22375.38|0
1620214400000|2021-05-05 11:33:20|22375.44|22375.44|22375.71|22375.71|22375.71|22375.71|22375.44|22375.44|0
1620214410000|2021-05-05 11:33:30|22375.59|22375.59|22375.39|22375.39|22375.63|22375.63|22375.36|22375.36|0
1620214420000|2021-05-05 11:33:40|22375.36|22375.36|22375.73|22375.73|22375.73|22375.73|22375.22|22375.22|0
1620214430000|2021-05-05 11:33:50|22375.79|22375.79|22375.82|22375.82|22375.89|22375.89|22375.79|22375.79|0
1620214440000|2021-05-05 11:34:00|22375.8|22375.8|22375.71|22375.71|22375.91|22375.91|22375.63|22375.63|0
1620214450000|2021-05-05 11:34:10|22375.77|22375.77|22375.47|22375.47|22375.85|22375.85|22375.47|22375.47|0
1620214460000|2021-05-05 11:34:20|22375.2|22375.2|22374.2|22374.2|22375.2|22375.2|22374.2|22374.2|0
1620214470000|2021-05-05 11:34:30|22374.24|22374.24|22375.22|22375.22|22375.22|22375.22|22374.18|22374.18|0
1620214480000|2021-05-05 11:34:40|22375.2|22375.2|22375.77|22375.77|22375.83|22375.83|22375.2|22375.2|0
1620214490000|2021-05-05 11:34:50|22375.75|22375.75|22375.32|22375.32|22375.75|22375.75|22375.32|22375.32|0
1620214500000|2021-05-05 11:35:00|22375.3|22375.3|22375.14|22375.14|22375.3|22375.3|22375.06|22375.06|0
1620214510000|2021-05-05 11:35:10|22375.19|22375.19|22375.03|22375.03|22375.22|22375.22|22375.03|22375.03|0
1620214520000|2021-05-05 11:35:20|22375.1|22375.1|22374.95|22374.95|22375.19|22375.19|22374.95|22374.95|0
1620214530000|2021-05-05 11:35:30|22374.98|22374.98|22375.28|22375.28|22375.37|22375.37|22374.98|22374.98|0
1620214540000|2021-05-05 11:35:40|22375.37|22375.37|22375.47|22375.47|22375.63|22375.63|22375.34|22375.34|0
1620214550000|2021-05-05 11:35:50|22375.5|22375.5|22375.45|22375.45|22375.66|22375.66|22375.4|22375.4|0
1620214560000|2021-05-05 11:36:00|22375.55|22375.55|22375.73|22375.73|22375.73|22375.73|22375.27|22375.27|0
1620214570000|2021-05-05 11:36:10|22375.68|22375.68|22375.97|22375.97|22375.97|22375.97|22375.48|22375.48|0
1620214580000|2021-05-05 11:36:20|22376.01|22376.01|22376.01|22376.01|22376.13|22376.13|22375.91|22375.91|0
1620214590000|2021-05-05 11:36:30|22375.93|22375.93|22376.13|22376.13|22376.13|22376.13|22375.84|22375.84|0
1620214600000|2021-05-05 11:36:40|22376.2|22376.2|22376.19|22376.19|22376.22|22376.22|22376.15|22376.15|0
1620214610000|2021-05-05 11:36:50|22376.13|22376.13|22375.79|22375.79|22376.13|22376.13|22375.79|22375.79|0
1620214620000|2021-05-05 11:37:00|22375.76|22375.76|22376.14|22376.14|22376.14|22376.14|22375.76|22375.76|0
1620214630000|2021-05-05 11:37:10|22376.1|22376.1|22375.74|22375.74|22376.1|22376.1|22375.74|22375.74|0
1620214640000|2021-05-05 11:37:20|22375.56|22375.56|22375.62|22375.62|22375.78|22375.78|22375.41|22375.41|0
1620214650000|2021-05-05 11:37:30|22375.75|22375.75|22375.8|22375.8|22375.85|22375.85|22375.66|22375.66|0
1620214660000|2021-05-05 11:37:40|22375.88|22375.88|22375.84|22375.84|22375.98|22375.98|22375.61|22375.61|0
1620214670000|2021-05-05 11:37:50|22375.73|22375.73|22375.3|22375.3|22375.73|22375.73|22375.28|22375.28|0
1620214680000|2021-05-05 11:38:00|22375.33|22375.33|22375|22375|22375.33|22375.33|22375|22375|0
1620214690000|2021-05-05 11:38:10|22375.07|22375.07|22375.17|22375.17|22375.21|22375.21|22375.07|22375.07|0
1620214700000|2021-05-05 11:38:20|22375.29|22375.29|22375.28|22375.28|22375.41|22375.41|22375.1|22375.1|0
1620214710000|2021-05-05 11:38:30|22375.2|22375.2|22375.28|22375.28|22375.38|22375.38|22375.17|22375.17|0
1620214720000|2021-05-05 11:38:40|22375.24|22375.24|22375.3|22375.3|22375.3|22375.3|22375.02|22375.02|0
1620214730000|2021-05-05 11:38:50|22375.24|22375.24|22376|22376|22376|22376|22375.16|22375.16|0
1620214740000|2021-05-05 11:39:00|22376.04|22376.04|22376.65|22376.65|22376.72|22376.72|22376.04|22376.04|0
1620214750000|2021-05-05 11:39:10|22376.71|22376.71|22376.15|22376.15|22376.72|22376.72|22376.05|22376.05|0
1620214760000|2021-05-05 11:39:20|22376.12|22376.12|22376.04|22376.04|22376.12|22376.12|22375.96|22375.96|0
1620214770000|2021-05-05 11:39:30|22376.11|22376.11|22375.31|22375.31|22376.17|22376.17|22375.31|22375.31|0
1620214780000|2021-05-05 11:39:40|22375.3|22375.3|22374.91|22374.91|22375.58|22375.58|22374.91|22374.91|0
1620214790000|2021-05-05 11:39:50|22374.84|22374.84|22374.9|22374.9|22374.95|22374.95|22374.72|22374.72|0
1620214800000|2021-05-05 11:40:00|22374.86|22374.86|22374.83|22374.83|22375.37|22375.37|22374.75|22374.75|0
1620214810000|2021-05-05 11:40:10|22374.77|22374.77|22374.76|22374.76|22374.77|22374.77|22374.56|22374.56|0
1620214820000|2021-05-05 11:40:20|22374.71|22374.71|22374.16|22374.16|22374.74|22374.74|22374.16|22374.16|0
1620214830000|2021-05-05 11:40:30|22374.14|22374.14|22374.09|22374.09|22374.2|22374.2|22373.96|22373.96|0
1620214840000|2021-05-05 11:40:40|22373.96|22373.96|22373.78|22373.78|22373.96|22373.96|22373.69|22373.69|0
1620214850000|2021-05-05 11:40:50|22373.72|22373.72|22373.44|22373.44|22373.72|22373.72|22373.44|22373.44|0
1620214860000|2021-05-05 11:41:00|22373.38|22373.38|22373.3|22373.3|22373.7|22373.7|22373.3|22373.3|0
1620214870000|2021-05-05 11:41:10|22373.21|22373.21|22373.49|22373.49|22373.54|22373.54|22373.21|22373.21|0
1620214880000|2021-05-05 11:41:20|22373.58|22373.58|22373.15|22373.15|22373.58|22373.58|22373.15|22373.15|0
1620214890000|2021-05-05 11:41:30|22373.12|22373.12|22373.56|22373.56|22373.63|22373.63|22373.11|22373.11|0
1620214900000|2021-05-05 11:41:40|22373.51|22373.51|22373.84|22373.84|22373.86|22373.86|22373.51|22373.51|0
1620214910000|2021-05-05 11:41:50|22373.88|22373.88|22374.85|22374.85|22374.88|22374.88|22373.88|22373.88|0
1620214920000|2021-05-05 11:42:00|22374.88|22374.88|22375.29|22375.29|22375.29|22375.29|22374.88|22374.88|0
1620214930000|2021-05-05 11:42:10|22375.23|22375.23|22375.21|22375.21|22375.39|22375.39|22375.16|22375.16|0
1620214940000|2021-05-05 11:42:20|22375.14|22375.14|22375.39|22375.39|22375.39|22375.39|22375.1|22375.1|0
1620214950000|2021-05-05 11:42:30|22375.5|22375.5|22374.64|22374.64|22375.5|22375.5|22374.64|22374.64|0
1620214960000|2021-05-05 11:42:40|22374.61|22374.61|22374.91|22374.91|22374.92|22374.92|22374.55|22374.55|0
1620214970000|2021-05-05 11:42:50|22374.83|22374.83|22374.28|22374.28|22374.83|22374.83|22374.12|22374.12|0
1620214980000|2021-05-05 11:43:00|22374.21|22374.21|22373.36|22373.36|22374.31|22374.31|22373.36|22373.36|0
1620214990000|2021-05-05 11:43:10|22373.28|22373.28|22371.56|22371.56|22373.28|22373.28|22371.56|22371.56|0
1620215000000|2021-05-05 11:43:20|22371.6|22371.6|22371.71|22371.71|22371.71|22371.71|22371.51|22371.51|0
1620215010000|2021-05-05 11:43:30|22371.67|22371.67|22370.89|22370.89|22371.67|22371.67|22370.89|22370.89|0
1620215020000|2021-05-05 11:43:40|22370.86|22370.86|22370.4|22370.4|22370.86|22370.86|22370.4|22370.4|0
1620215030000|2021-05-05 11:43:50|22370.65|22370.65|22370.24|22370.24|22370.65|22370.65|22370.16|22370.16|0
1620215040000|2021-05-05 11:44:00|22370.39|22370.39|22370.23|22370.23|22370.43|22370.43|22370.12|22370.12|0
1620215050000|2021-05-05 11:44:10|22370.2|22370.2|22369.69|22369.69|22370.2|22370.2|22369.57|22369.57|0
1620215060000|2021-05-05 11:44:20|22369.66|22369.66|22369.78|22369.78|22369.93|22369.93|22369.56|22369.56|0
1620215070000|2021-05-05 11:44:30|22369.7|22369.7|22369.52|22369.52|22369.85|22369.85|22369.32|22369.32|0
1620215080000|2021-05-05 11:44:40|22369.56|22369.56|22369.2|22369.2|22369.62|22369.62|22369.2|22369.2|0
1620215090000|2021-05-05 11:44:50|22369.14|22369.14|22369.01|22369.01|22369.36|22369.36|22368.98|22368.98|0
1620215100000|2021-05-05 11:45:00|22369.05|22369.05|22369.35|22369.35|22369.6|22369.6|22369.04|22369.04|0
1620215110000|2021-05-05 11:45:10|22369.3|22369.3|22369.62|22369.62|22369.64|22369.64|22369.23|22369.23|0
1620215120000|2021-05-05 11:45:20|22369.56|22369.56|22369.7|22369.7|22369.78|22369.78|22369.56|22369.56|0
1620215130000|2021-05-05 11:45:30|22369.64|22369.64|22369.66|22369.66|22369.8|22369.8|22369.57|22369.57|0
1620215140000|2021-05-05 11:45:40|22369.52|22369.52|22369.52|22369.52|22369.52|22369.52|22369.52|22369.52|0
1620215150000|2021-05-05 11:45:50|22369.3|22369.3|22369.58|22369.58|22369.58|22369.58|22369.3|22369.3|0
1620215160000|2021-05-05 11:46:00|22369.52|22369.52|22369.62|22369.62|22369.66|22369.66|22369.49|22369.49|0
1620215170000|2021-05-05 11:46:10|22369.53|22369.53|22369.78|22369.78|22369.94|22369.94|22369.53|22369.53|0
1620215180000|2021-05-05 11:46:20|22369.86|22369.86|22369.65|22369.65|22369.89|22369.89|22369.65|22369.65|0
1620215190000|2021-05-05 11:46:30|22369.68|22369.68|22369.83|22369.83|22369.83|22369.83|22369.58|22369.58|0
1620215200000|2021-05-05 11:46:40|22369.87|22369.87|22369.75|22369.75|22369.95|22369.95|22369.69|22369.69|0
1620215210000|2021-05-05 11:46:50|22369.8|22369.8|22369.73|22369.73|22370.02|22370.02|22369.67|22369.67|0
1620215220000|2021-05-05 11:47:00|22369.79|22369.79|22369.95|22369.95|22369.98|22369.98|22369.75|22369.75|0
1620215230000|2021-05-05 11:47:10|22370.03|22370.03|22370.27|22370.27|22370.27|22370.27|22370.03|22370.03|0
1620215240000|2021-05-05 11:47:20|22370.33|22370.33|22370.95|22370.95|22370.95|22370.95|22370.28|22370.28|0
1620215250000|2021-05-05 11:47:30|22370.83|22370.83|22371.4|22371.4|22371.4|22371.4|22370.83|22370.83|0
1620215260000|2021-05-05 11:47:40|22371.34|22371.34|22371.39|22371.39|22371.61|22371.61|22371.34|22371.34|0
1620215270000|2021-05-05 11:47:50|22371.49|22371.49|22371.49|22371.49|22371.49|22371.49|22371.49|22371.49|0
1620215280000|2021-05-05 11:48:00|22371.44|22371.44|22371.72|22371.72|22371.75|22371.75|22371.4|22371.4|0
1620215290000|2021-05-05 11:48:10|22371.89|22371.89|22372.47|22372.47|22372.66|22372.66|22371.74|22371.74|0
1620215300000|2021-05-05 11:48:20|22372.57|22372.57|22372.58|22372.58|22372.7|22372.7|22372.51|22372.51|0
1620215310000|2021-05-05 11:48:30|22372.61|22372.61|22372.37|22372.37|22372.76|22372.76|22372.37|22372.37|0
1620215320000|2021-05-05 11:48:40|22372.42|22372.42|22371.71|22371.71|22372.47|22372.47|22371.71|22371.71|0
1620215330000|2021-05-05 11:48:50|22371.61|22371.61|22372|22372|22372.04|22372.04|22371.61|22371.61|0
1620215340000|2021-05-05 11:49:00|22372.13|22372.13|22371.78|22371.78|22372.13|22372.13|22371.74|22371.74|0
1620215350000|2021-05-05 11:49:10|22371.68|22371.68|22371.76|22371.76|22371.76|22371.76|22371.56|22371.56|0
1620215360000|2021-05-05 11:49:20|22371.74|22371.74|22371.95|22371.95|22371.98|22371.98|22371.74|22371.74|0
1620215370000|2021-05-05 11:49:30|22371.89|22371.89|22372.11|22372.11|22372.63|22372.63|22371.89|22371.89|0
1620215380000|2021-05-05 11:49:40|22372.07|22372.07|22370.64|22370.64|22372.07|22372.07|22370.54|22370.54|0
1620215390000|2021-05-05 11:49:50|22370.7|22370.7|22371.33|22371.33|22371.33|22371.33|22370.57|22370.57|0
1620215400000|2021-05-05 11:50:00|22371.36|22371.36|22370.6|22370.6|22371.36|22371.36|22370.6|22370.6|0
1620215410000|2021-05-05 11:50:10|22370.52|22370.52|22370.66|22370.66|22370.77|22370.77|22370.52|22370.52|0
1620215420000|2021-05-05 11:50:20|22370.71|22370.71|22371.17|22371.17|22371.17|22371.17|22370.71|22370.71|0
1620215430000|2021-05-05 11:50:30|22371.23|22371.23|22371.29|22371.29|22371.4|22371.4|22371.23|22371.23|0
1620215440000|2021-05-05 11:50:40|22371.37|22371.37|22371.62|22371.62|22371.93|22371.93|22371.37|22371.37|0
1620215450000|2021-05-05 11:50:50|22371.72|22371.72|22371.52|22371.52|22371.77|22371.77|22371.52|22371.52|0
1620215460000|2021-05-05 11:51:00|22371.56|22371.56|22371.41|22371.41|22371.94|22371.94|22371.41|22371.41|0
1620215470000|2021-05-05 11:51:10|22371.49|22371.49|22371.34|22371.34|22371.61|22371.61|22371.26|22371.26|0
1620215480000|2021-05-05 11:51:20|22371.39|22371.39|22372.43|22372.43|22372.43|22372.43|22371.27|22371.27|0
1620215490000|2021-05-05 11:51:30|22372.3|22372.3|22372.58|22372.58|22372.62|22372.62|22372.28|22372.28|0
1620215500000|2021-05-05 11:51:40|22372.29|22372.29|22372.26|22372.26|22372.29|22372.29|22371.81|22371.81|0
1620215510000|2021-05-05 11:51:50|22372.19|22372.19|22372.27|22372.27|22372.45|22372.45|22372.16|22372.16|0
1620215520000|2021-05-05 11:52:00|22372.44|22372.44|22371.64|22371.64|22372.45|22372.45|22371.64|22371.64|0
1620215530000|2021-05-05 11:52:10|22371.61|22371.61|22371.4|22371.4|22371.65|22371.65|22371.4|22371.4|0
1620215540000|2021-05-05 11:52:20|22371.37|22371.37|22371.33|22371.33|22371.66|22371.66|22371.33|22371.33|0
1620215550000|2021-05-05 11:52:30|22371.45|22371.45|22371.58|22371.58|22371.58|22371.58|22371.23|22371.23|0
1620215560000|2021-05-05 11:52:40|22371.63|22371.63|22371.5|22371.5|22371.63|22371.63|22371.49|22371.49|0
1620215570000|2021-05-05 11:52:50|22371.44|22371.44|22371.88|22371.88|22372.03|22372.03|22371.44|22371.44|0
1620215580000|2021-05-05 11:53:00|22371.83|22371.83|22371.48|22371.48|22371.94|22371.94|22371.4|22371.4|0
1620215590000|2021-05-05 11:53:10|22371.54|22371.54|22372.71|22372.71|22372.71|22372.71|22371.18|22371.18|0
1620215600000|2021-05-05 11:53:20|22372.76|22372.76|22372.99|22372.99|22373.11|22373.11|22372.7|22372.7|0
1620215610000|2021-05-05 11:53:30|22372.93|22372.93|22373.09|22373.09|22373.16|22373.16|22372.78|22372.78|0
1620215620000|2021-05-05 11:53:40|22373|22373|22373.43|22373.43|22373.43|22373.43|22373|22373|0
1620215630000|2021-05-05 11:53:50|22373.34|22373.34|22373.32|22373.32|22373.38|22373.38|22373.2|22373.2|0
1620215640000|2021-05-05 11:54:00|22373.4|22373.4|22372.94|22372.94|22373.57|22373.57|22372.94|22372.94|0
1620215650000|2021-05-05 11:54:10|22373|22373|22372.87|22372.87|22373.1|22373.1|22372.86|22372.86|0
1620215660000|2021-05-05 11:54:20|22372.78|22372.78|22372.7|22372.7|22373.02|22373.02|22372.54|22372.54|0
1620215670000|2021-05-05 11:54:30|22372.68|22372.68|22372.36|22372.36|22372.68|22372.68|22372.34|22372.34|0
1620215680000|2021-05-05 11:54:40|22372.27|22372.27|22372.32|22372.32|22372.35|22372.35|22372.22|22372.22|0
1620215690000|2021-05-05 11:54:50|22372.3|22372.3|22372.15|22372.15|22372.34|22372.34|22372.15|22372.15|0
1620215700000|2021-05-05 11:55:00|22372.11|22372.11|22371.95|22371.95|22372.13|22372.13|22371.93|22371.93|0
1620215710000|2021-05-05 11:55:10|22372.01|22372.01|22372.38|22372.38|22372.38|22372.38|22372|22372|0
1620215720000|2021-05-05 11:55:20|22372.41|22372.41|22372.23|22372.23|22372.41|22372.41|22372.23|22372.23|0
1620215730000|2021-05-05 11:55:30|22372.13|22372.13|22372.17|22372.17|22372.28|22372.28|22372.13|22372.13|0
1620215740000|2021-05-05 11:55:40|22372.24|22372.24|22371.47|22371.47|22372.29|22372.29|22371.47|22371.47|0
1620215750000|2021-05-05 11:55:50|22371.4|22371.4|22371.47|22371.47|22371.77|22371.77|22371.4|22371.4|0
1620215760000|2021-05-05 11:56:00|22371.43|22371.43|22370.79|22370.79|22371.43|22371.43|22370.79|22370.79|0
1620215770000|2021-05-05 11:56:10|22370.84|22370.84|22370.65|22370.65|22370.84|22370.84|22370.51|22370.51|0
1620215780000|2021-05-05 11:56:20|22370.69|22370.69|22370.79|22370.79|22370.79|22370.79|22370.5|22370.5|0
1620215790000|2021-05-05 11:56:30|22370.73|22370.73|22370.02|22370.02|22370.86|22370.86|22369.99|22369.99|0
1620215800000|2021-05-05 11:56:40|22370.09|22370.09|22369.91|22369.91|22370.18|22370.18|22369.84|22369.84|0
1620215810000|2021-05-05 11:56:50|22369.69|22369.69|22369.82|22369.82|22369.82|22369.82|22369.58|22369.58|0
1620215820000|2021-05-05 11:57:00|22369.77|22369.77|22369.25|22369.25|22369.77|22369.77|22369.25|22369.25|0
1620215830000|2021-05-05 11:57:10|22369.08|22369.08|22368.97|22368.97|22369.08|22369.08|22368.86|22368.86|0
1620215840000|2021-05-05 11:57:20|22368.89|22368.89|22369.26|22369.26|22369.3|22369.3|22368.89|22368.89|0
1620215850000|2021-05-05 11:57:30|22369.37|22369.37|22369.17|22369.17|22369.39|22369.39|22369.11|22369.11|0
1620215860000|2021-05-05 11:57:40|22369.12|22369.12|22369.19|22369.19|22369.24|22369.24|22369.12|22369.12|0
1620215870000|2021-05-05 11:57:50|22369.15|22369.15|22369.06|22369.06|22369.15|22369.15|22368.97|22368.97|0
1620215880000|2021-05-05 11:58:00|22369.2|22369.2|22369.34|22369.34|22369.41|22369.41|22369.09|22369.09|0
1620215890000|2021-05-05 11:58:10|22369.27|22369.27|22369.01|22369.01|22369.41|22369.41|22369.01|22369.01|0
1620215900000|2021-05-05 11:58:20|22368.96|22368.96|22368.84|22368.84|22369.08|22369.08|22368.76|22368.76|0
1620215910000|2021-05-05 11:58:30|22368.67|22368.67|22368.53|22368.53|22368.67|22368.67|22368.29|22368.29|0
1620215920000|2021-05-05 11:58:40|22368.7|22368.7|22368.36|22368.36|22368.7|22368.7|22368.36|22368.36|0
1620215930000|2021-05-05 11:58:50|22368.39|22368.39|22367.95|22367.95|22368.39|22368.39|22367.95|22367.95|0
1620215940000|2021-05-05 11:59:00|22367.78|22367.78|22367.19|22367.19|22367.78|22367.78|22367.19|22367.19|0
1620215950000|2021-05-05 11:59:10|22367.24|22367.24|22366.35|22366.35|22367.24|22367.24|22366.21|22366.21|0
1620215960000|2021-05-05 11:59:20|22366.41|22366.41|22366.65|22366.65|22366.76|22366.76|22366.28|22366.28|0
1620215970000|2021-05-05 11:59:30|22366.71|22366.71|22366.69|22366.69|22366.79|22366.79|22366.68|22366.68|0
1620215980000|2021-05-05 11:59:40|22366.81|22366.81|22366.08|22366.08|22366.87|22366.87|22366.01|22366.01|0
1620215990000|2021-05-05 11:59:50|22366.11|22366.11|22366.19|22366.19|22366.26|22366.26|22365.81|22365.81|0
1620216000000|2021-05-05 12:00:00|22366.12|22366.12|22366.8|22366.8|22366.8|22366.8|22366.12|22366.12|0
1620216010000|2021-05-05 12:00:10|22366.68|22366.68|22366.76|22366.76|22366.76|22366.76|22366.42|22366.42|0
1620216020000|2021-05-05 12:00:20|22366.79|22366.79|22366.84|22366.84|22366.84|22366.84|22366.73|22366.73|0
1620216030000|2021-05-05 12:00:30|22366.75|22366.75|22366.6|22366.6|22366.83|22366.83|22366.53|22366.53|0
1620216040000|2021-05-05 12:00:40|22366.55|22366.55|22366.8|22366.8|22366.95|22366.95|22366.55|22366.55|0
1620216050000|2021-05-05 12:00:50|22366.86|22366.86|22366.98|22366.98|22367.09|22367.09|22366.86|22366.86|0
1620216060000|2021-05-05 12:01:00|22367.02|22367.02|22367.13|22367.13|22367.16|22367.16|22366.98|22366.98|0
1620216070000|2021-05-05 12:01:10|22367.28|22367.28|22368.02|22368.02|22368.03|22368.03|22367.28|22367.28|0
1620216080000|2021-05-05 12:01:20|22368.07|22368.07|22368.4|22368.4|22368.4|22368.4|22367.87|22367.87|0
1620216090000|2021-05-05 12:01:30|22368.57|22368.57|22368.81|22368.81|22368.85|22368.85|22368.45|22368.45|0
1620216100000|2021-05-05 12:01:40|22368.84|22368.84|22368.87|22368.87|22368.94|22368.94|22368.84|22368.84|0
1620216110000|2021-05-05 12:01:50|22368.91|22368.91|22368.72|22368.72|22369.01|22369.01|22368.72|22368.72|0
1620216120000|2021-05-05 12:02:00|22368.77|22368.77|22368.35|22368.35|22368.77|22368.77|22368.02|22368.02|0
1620216130000|2021-05-05 12:02:10|22368.47|22368.47|22368.45|22368.45|22368.52|22368.52|22368.32|22368.32|0
1620216140000|2021-05-05 12:02:20|22368.49|22368.49|22368.95|22368.95|22368.95|22368.95|22368.49|22368.49|0
1620216150000|2021-05-05 12:02:30|22368.98|22368.98|22369.59|22369.59|22369.59|22369.59|22368.98|22368.98|0
1620216160000|2021-05-05 12:02:40|22369.56|22369.56|22370.31|22370.31|22370.31|22370.31|22369.56|22369.56|0
1620216170000|2021-05-05 12:02:50|22370.37|22370.37|22370.44|22370.44|22370.45|22370.45|22370.34|22370.34|0
1620216180000|2021-05-05 12:03:00|22370.5|22370.5|22370.88|22370.88|22370.89|22370.89|22370.45|22370.45|0
1620216190000|2021-05-05 12:03:10|22370.93|22370.93|22371.31|22371.31|22371.31|22371.31|22370.87|22370.87|0
1620216200000|2021-05-05 12:03:20|22371.29|22371.29|22371.19|22371.19|22371.35|22371.35|22371.19|22371.19|0
1620216210000|2021-05-05 12:03:30|22371.15|22371.15|22372.44|22372.44|22372.44|22372.44|22371.15|22371.15|0
1620216220000|2021-05-05 12:03:40|22372.47|22372.47|22372.76|22372.76|22372.76|22372.76|22372.47|22372.47|0
1620216230000|2021-05-05 12:03:50|22372.8|22372.8|22372.8|22372.8|22372.95|22372.95|22372.72|22372.72|0
1620216240000|2021-05-05 12:04:00|22372.85|22372.85|22372.87|22372.87|22372.91|22372.91|22372.67|22372.67|0
1620216250000|2021-05-05 12:04:10|22372.77|22372.77|22372.85|22372.85|22372.93|22372.93|22372.77|22372.77|0
1620216260000|2021-05-05 12:04:20|22372.82|22372.82|22372.63|22372.63|22372.82|22372.82|22372.63|22372.63|0
1620216270000|2021-05-05 12:04:30|22372.69|22372.69|22373.25|22373.25|22373.33|22373.33|22372.63|22372.63|0
1620216280000|2021-05-05 12:04:40|22373.01|22373.01|22373.2|22373.2|22373.3|22373.3|22373.01|22373.01|0
1620216290000|2021-05-05 12:04:50|22373.32|22373.32|22373.75|22373.75|22373.86|22373.86|22373.21|22373.21|0
1620216300000|2021-05-05 12:05:00|22373.98|22373.98|22374.71|22374.71|22374.76|22374.76|22373.95|22373.95|0
1620216310000|2021-05-05 12:05:10|22374.77|22374.77|22375.09|22375.09|22375.43|22375.43|22374.74|22374.74|0
1620216320000|2021-05-05 12:05:20|22375.13|22375.13|22375.2|22375.2|22375.3|22375.3|22375|22375|0
1620216330000|2021-05-05 12:05:30|22375.13|22375.13|22375.37|22375.37|22375.37|22375.37|22375.13|22375.13|0
1620216340000|2021-05-05 12:05:40|22375.54|22375.54|22375.25|22375.25|22375.54|22375.54|22375.15|22375.15|0
1620216350000|2021-05-05 12:05:50|22375.27|22375.27|22374.83|22374.83|22375.27|22375.27|22374.8|22374.8|0
1620216360000|2021-05-05 12:06:00|22374.77|22374.77|22375.3|22375.3|22375.38|22375.38|22374.77|22374.77|0
1620216370000|2021-05-05 12:06:10|22375.44|22375.44|22375.65|22375.65|22375.78|22375.78|22375.44|22375.44|0
1620216380000|2021-05-05 12:06:20|22375.59|22375.59|22375.91|22375.91|22375.91|22375.91|22375.59|22375.59|0
1620216390000|2021-05-05 12:06:30|22375.97|22375.97|22376.15|22376.15|22376.23|22376.23|22375.86|22375.86|0
1620216400000|2021-05-05 12:06:40|22376.11|22376.11|22376.23|22376.23|22376.28|22376.28|22376.11|22376.11|0
1620216410000|2021-05-05 12:06:50|22376.15|22376.15|22376.1|22376.1|22376.31|22376.31|22376.1|22376.1|0
1620216420000|2021-05-05 12:07:00|22376.05|22376.05|22376.04|22376.04|22376.14|22376.14|22375.83|22375.83|0
1620216430000|2021-05-05 12:07:10|22375.92|22375.92|22376.44|22376.44|22376.44|22376.44|22375.8|22375.8|0
1620216440000|2021-05-05 12:07:20|22376.61|22376.61|22376.38|22376.38|22376.65|22376.65|22376.38|22376.38|0
1620216450000|2021-05-05 12:07:30|22376.43|22376.43|22376.35|22376.35|22376.5|22376.5|22376.23|22376.23|0
1620216460000|2021-05-05 12:07:40|22376.39|22376.39|22376.78|22376.78|22376.89|22376.89|22376.39|22376.39|0
1620216470000|2021-05-05 12:07:50|22376.83|22376.83|22376.76|22376.76|22376.92|22376.92|22376.76|22376.76|0
1620216480000|2021-05-05 12:08:00|22376.84|22376.84|22376.61|22376.61|22376.84|22376.84|22376.61|22376.61|0
1620216490000|2021-05-05 12:08:10|22376.66|22376.66|22377.05|22377.05|22377.05|22377.05|22376.54|22376.54|0
1620216500000|2021-05-05 12:08:20|22376.97|22376.97|22376.86|22376.86|22376.97|22376.97|22376.73|22376.73|0
1620216510000|2021-05-05 12:08:30|22376.8|22376.8|22376.72|22376.72|22376.92|22376.92|22376.7|22376.7|0
1620216520000|2021-05-05 12:08:40|22376.85|22376.85|22376.72|22376.72|22376.85|22376.85|22376.64|22376.64|0
1620216530000|2021-05-05 12:08:50|22376.85|22376.85|22376.51|22376.51|22376.85|22376.85|22376.51|22376.51|0
1620216540000|2021-05-05 12:09:00|22376.54|22376.54|22376.34|22376.34|22376.54|22376.54|22376.25|22376.25|0
1620216550000|2021-05-05 12:09:10|22376.48|22376.48|22376.44|22376.44|22376.63|22376.63|22376.39|22376.39|0
1620216560000|2021-05-05 12:09:20|22376.36|22376.36|22376.02|22376.02|22376.36|22376.36|22375.95|22375.95|0
1620216570000|2021-05-05 12:09:30|22375.99|22375.99|22376.39|22376.39|22376.42|22376.42|22375.99|22375.99|0
1620216580000|2021-05-05 12:09:40|22376.49|22376.49|22376.82|22376.82|22377.12|22377.12|22376.37|22376.37|0
1620216590000|2021-05-05 12:09:50|22376.78|22376.78|22376.41|22376.41|22376.78|22376.78|22376.41|22376.41|0
1620216600000|2021-05-05 12:10:00|22376.53|22376.53|22376.64|22376.64|22376.64|22376.64|22376.43|22376.43|0
1620216610000|2021-05-05 12:10:10|22376.51|22376.51|22377.14|22377.14|22377.28|22377.28|22376.51|22376.51|0
1620216620000|2021-05-05 12:10:20|22377.09|22377.09|22377.1|22377.1|22377.25|22377.25|22377.08|22377.08|0
1620216630000|2021-05-05 12:10:30|22377.02|22377.02|22376.63|22376.63|22377.02|22377.02|22376.63|22376.63|0
1620216640000|2021-05-05 12:10:40|22376.76|22376.76|22376.89|22376.89|22376.89|22376.89|22376.47|22376.47|0
1620216650000|2021-05-05 12:10:50|22376.71|22376.71|22376.79|22376.79|22376.79|22376.79|22376.71|22376.71|0
1620216660000|2021-05-05 12:11:00|22376.81|22376.81|22377.09|22377.09|22377.17|22377.17|22376.81|22376.81|0
1620216670000|2021-05-05 12:11:10|22377.05|22377.05|22377.34|22377.34|22377.34|22377.34|22376.98|22376.98|0
1620216680000|2021-05-05 12:11:20|22377.29|22377.29|22377.21|22377.21|22377.29|22377.29|22376.84|22376.84|0
1620216690000|2021-05-05 12:11:30|22377.13|22377.13|22376.64|22376.64|22377.13|22377.13|22376.64|22376.64|0
1620216700000|2021-05-05 12:11:40|22376.76|22376.76|22377.28|22377.28|22377.35|22377.35|22376.76|22376.76|0
1620216710000|2021-05-05 12:11:50|22377.32|22377.32|22377.68|22377.68|22377.69|22377.69|22377.16|22377.16|0
1620216720000|2021-05-05 12:12:00|22377.91|22377.91|22377.64|22377.64|22377.95|22377.95|22377.64|22377.64|0
1620216730000|2021-05-05 12:12:10|22377.61|22377.61|22377.8|22377.8|22377.88|22377.88|22377.57|22377.57|0
1620216740000|2021-05-05 12:12:20|22377.56|22377.56|22377.49|22377.49|22377.66|22377.66|22377.43|22377.43|0
1620216750000|2021-05-05 12:12:30|22377.66|22377.66|22378.41|22378.41|22378.41|22378.41|22377.66|22377.66|0
1620216760000|2021-05-05 12:12:40|22378.47|22378.47|22378.83|22378.83|22378.83|22378.83|22378.47|22378.47|0
1620216770000|2021-05-05 12:12:50|22378.74|22378.74|22378.97|22378.97|22378.97|22378.97|22378.74|22378.74|0
1620216780000|2021-05-05 12:13:00|22378.95|22378.95|22379.15|22379.15|22379.15|22379.15|22378.95|22378.95|0
1620216790000|2021-05-05 12:13:10|22379.27|22379.27|22379.11|22379.11|22379.27|22379.27|22379.11|22379.11|0
1620216800000|2021-05-05 12:13:20|22379.04|22379.04|22379.38|22379.38|22379.43|22379.43|22378.95|22378.95|0
1620216810000|2021-05-05 12:13:30|22379.43|22379.43|22379.52|22379.52|22379.63|22379.63|22379.29|22379.29|0
1620216820000|2021-05-05 12:13:40|22379.66|22379.66|22379.69|22379.69|22379.69|22379.69|22379.66|22379.66|0
1620216830000|2021-05-05 12:13:50|22379.74|22379.74|22379.57|22379.57|22379.74|22379.74|22379.47|22379.47|0
1620216840000|2021-05-05 12:14:00|22379.6|22379.6|22379.55|22379.55|22379.68|22379.68|22379.45|22379.45|0
1620216850000|2021-05-05 12:14:10|22379.58|22379.58|22380.19|22380.19|22380.19|22380.19|22379.58|22379.58|0
1620216860000|2021-05-05 12:14:20|22380.23|22380.23|22379.71|22379.71|22380.33|22380.33|22379.71|22379.71|0
1620216870000|2021-05-05 12:14:30|22379.64|22379.64|22379.73|22379.73|22379.79|22379.79|22379.38|22379.38|0
1620216880000|2021-05-05 12:14:40|22379.77|22379.77|22379.57|22379.57|22379.91|22379.91|22379.49|22379.49|0
1620216890000|2021-05-05 12:14:50|22379.61|22379.61|22379.49|22379.49|22379.83|22379.83|22379.06|22379.06|0
1620216900000|2021-05-05 12:15:00|22379.31|22379.31|22379.07|22379.07|22379.31|22379.31|22378.99|22378.99|0
1620216910000|2021-05-05 12:15:10|22379.03|22379.03|22379.1|22379.1|22379.1|22379.1|22378.71|22378.71|0
1620216920000|2021-05-05 12:15:20|22379.04|22379.04|22379.19|22379.19|22379.19|22379.19|22379.03|22379.03|0
1620216930000|2021-05-05 12:15:30|22378.99|22378.99|22380.62|22380.62|22380.62|22380.62|22378.94|22378.94|0
1620216940000|2021-05-05 12:15:40|22380.74|22380.74|22381.68|22381.68|22381.68|22381.68|22380.74|22380.74|0
1620216950000|2021-05-05 12:15:50|22381.62|22381.62|22382.42|22382.42|22382.49|22382.49|22381.62|22381.62|0
1620216960000|2021-05-05 12:16:00|22382.33|22382.33|22383.05|22383.05|22383.05|22383.05|22382.05|22382.05|0
1620216970000|2021-05-05 12:16:10|22383.15|22383.15|22383.2|22383.2|22383.29|22383.29|22383.05|22383.05|0
1620216980000|2021-05-05 12:16:20|22383.45|22383.45|22383.36|22383.36|22383.45|22383.45|22383.36|22383.36|0
1620216990000|2021-05-05 12:16:30|22383.43|22383.43|22383.39|22383.39|22383.53|22383.53|22383.39|22383.39|0
1620217000000|2021-05-05 12:16:40|22383.63|22383.63|22383.94|22383.94|22383.99|22383.99|22383.63|22383.63|0
1620217010000|2021-05-05 12:16:50|22384.06|22384.06|22384.16|22384.16|22384.16|22384.16|22384.06|22384.06|0
1620217020000|2021-05-05 12:17:00|22384.1|22384.1|22384.32|22384.32|22384.38|22384.38|22383.78|22383.78|0
1620217030000|2021-05-05 12:17:10|22384.24|22384.24|22384.05|22384.05|22384.28|22384.28|22384.05|22384.05|0
1620217040000|2021-05-05 12:17:20|22384.14|22384.14|22383.95|22383.95|22384.25|22384.25|22383.95|22383.95|0
1620217050000|2021-05-05 12:17:30|22384.04|22384.04|22383.78|22383.78|22384.1|22384.1|22383.78|22383.78|0
1620217060000|2021-05-05 12:17:40|22383.7|22383.7|22383.44|22383.44|22383.7|22383.7|22383.44|22383.44|0
1620217070000|2021-05-05 12:17:50|22383.54|22383.54|22383.04|22383.04|22383.59|22383.59|22383.04|22383.04|0
1620217080000|2021-05-05 12:18:00|22382.98|22382.98|22383.31|22383.31|22383.31|22383.31|22382.53|22382.53|0
1620217090000|2021-05-05 12:18:10|22383.26|22383.26|22382.69|22382.69|22383.26|22383.26|22382.66|22382.66|0
1620217100000|2021-05-05 12:18:20|22382.63|22382.63|22382.38|22382.38|22382.71|22382.71|22382.23|22382.23|0
1620217110000|2021-05-05 12:18:30|22382.32|22382.32|22382.79|22382.79|22382.79|22382.79|22382.2|22382.2|0
1620217120000|2021-05-05 12:18:40|22382.89|22382.89|22382.72|22382.72|22383|22383|22382.68|22382.68|0
1620217130000|2021-05-05 12:18:50|22382.68|22382.68|22383.11|22383.11|22383.11|22383.11|22382.53|22382.53|0
1620217140000|2021-05-05 12:19:00|22383.04|22383.04|22382.55|22382.55|22383.29|22383.29|22382.55|22382.55|0
1620217150000|2021-05-05 12:19:10|22382.48|22382.48|22382.56|22382.56|22382.56|22382.56|22382.42|22382.42|0
1620217160000|2021-05-05 12:19:20|22382.5|22382.5|22382.77|22382.77|22383|22383|22382.44|22382.44|0
1620217170000|2021-05-05 12:19:30|22382.83|22382.83|22382.52|22382.52|22382.83|22382.83|22382.52|22382.52|0
1620217180000|2021-05-05 12:19:40|22382.45|22382.45|22382.81|22382.81|22382.81|22382.81|22382.45|22382.45|0
1620217190000|2021-05-05 12:19:50|22382.84|22382.84|22383.37|22383.37|22383.37|22383.37|22382.84|22382.84|0
1620217200000|2021-05-05 12:20:00|22383.56|22383.56|22383.73|22383.73|22383.86|22383.86|22383.46|22383.46|0
1620217210000|2021-05-05 12:20:10|22383.96|22383.96|22384.61|22384.61|22384.61|22384.61|22383.96|22383.96|0
1620217220000|2021-05-05 12:20:20|22384.51|22384.51|22384.62|22384.62|22384.67|22384.67|22384.44|22384.44|0
1620217230000|2021-05-05 12:20:30|22384.29|22384.29|22384.33|22384.33|22384.33|22384.33|22384.15|22384.15|0
1620217240000|2021-05-05 12:20:40|22384.44|22384.44|22384.32|22384.32|22384.5|22384.5|22384.32|22384.32|0
1620217250000|2021-05-05 12:20:50|22384.36|22384.36|22384.62|22384.62|22384.62|22384.62|22384.36|22384.36|0
1620217260000|2021-05-05 12:21:00|22384.69|22384.69|22384.63|22384.63|22384.72|22384.72|22384.49|22384.49|0
1620217270000|2021-05-05 12:21:10|22384.55|22384.55|22384.94|22384.94|22384.94|22384.94|22384.55|22384.55|0
1620217280000|2021-05-05 12:21:20|22385.04|22385.04|22384.4|22384.4|22385.04|22385.04|22384.4|22384.4|0
1620217290000|2021-05-05 12:21:30|22384.47|22384.47|22384.26|22384.26|22384.47|22384.47|22384.18|22384.18|0
1620217300000|2021-05-05 12:21:40|22384.18|22384.18|22384.53|22384.53|22384.53|22384.53|22384.15|22384.15|0
1620217310000|2021-05-05 12:21:50|22384.58|22384.58|22384.6|22384.6|22384.6|22384.6|22384.48|22384.48|0
1620217320000|2021-05-05 12:22:00|22384.65|22384.65|22385.2|22385.2|22385.28|22385.28|22384.65|22384.65|0
1620217330000|2021-05-05 12:22:10|22385.46|22385.46|22385.83|22385.83|22385.83|22385.83|22385.46|22385.46|0
1620217340000|2021-05-05 12:22:20|22385.79|22385.79|22385.91|22385.91|22385.95|22385.95|22385.79|22385.79|0
1620217350000|2021-05-05 12:22:30|22386.05|22386.05|22386.44|22386.44|22386.44|22386.44|22386.05|22386.05|0
1620217360000|2021-05-05 12:22:40|22386.41|22386.41|22386.63|22386.63|22386.63|22386.63|22386.41|22386.41|0
1620217370000|2021-05-05 12:22:50|22386.66|22386.66|22386.61|22386.61|22386.68|22386.68|22386.56|22386.56|0
1620217380000|2021-05-05 12:23:00|22386.53|22386.53|22386.65|22386.65|22386.85|22386.85|22386.44|22386.44|0
1620217390000|2021-05-05 12:23:10|22386.77|22386.77|22386.98|22386.98|22387.09|22387.09|22386.63|22386.63|0
1620217400000|2021-05-05 12:23:20|22386.94|22386.94|22386.55|22386.55|22386.94|22386.94|22386.49|22386.49|0
1620217410000|2021-05-05 12:23:30|22386.62|22386.62|22386.83|22386.83|22386.83|22386.83|22386.6|22386.6|0
1620217420000|2021-05-05 12:23:40|22386.88|22386.88|22387.1|22387.1|22387.24|22387.24|22386.88|22386.88|0
1620217430000|2021-05-05 12:23:50|22386.98|22386.98|22387.21|22387.21|22387.21|22387.21|22386.98|22386.98|0
1620217440000|2021-05-05 12:24:00|22387.2|22387.2|22387.08|22387.08|22387.2|22387.2|22387.01|22387.01|0
1620217450000|2021-05-05 12:24:10|22387.23|22387.23|22386.96|22386.96|22387.23|22387.23|22386.96|22386.96|0
1620217460000|2021-05-05 12:24:20|22386.93|22386.93|22386.67|22386.67|22386.93|22386.93|22386.67|22386.67|0
1620217470000|2021-05-05 12:24:30|22386.6|22386.6|22386.53|22386.53|22386.91|22386.91|22386.47|22386.47|0
1620217480000|2021-05-05 12:24:40|22386.64|22386.64|22386.68|22386.68|22386.77|22386.77|22386.64|22386.64|0
1620217490000|2021-05-05 12:24:50|22386.61|22386.61|22386.8|22386.8|22386.97|22386.97|22386.53|22386.53|0
1620217500000|2021-05-05 12:25:00|22386.93|22386.93|22387.01|22387.01|22387.09|22387.09|22386.65|22386.65|0
1620217510000|2021-05-05 12:25:10|22386.95|22386.95|22386.7|22386.7|22387.17|22387.17|22386.7|22386.7|0
1620217520000|2021-05-05 12:25:20|22387|22387|22386.87|22386.87|22387.1|22387.1|22386.87|22386.87|0
1620217530000|2021-05-05 12:25:30|22387.04|22387.04|22387.2|22387.2|22387.2|22387.2|22386.91|22386.91|0
1620217540000|2021-05-05 12:25:40|22387.3|22387.3|22387.64|22387.64|22387.64|22387.64|22387.3|22387.3|0
1620217550000|2021-05-05 12:25:50|22387.85|22387.85|22387.64|22387.64|22387.85|22387.85|22387.64|22387.64|0
1620217560000|2021-05-05 12:26:00|22387.74|22387.74|22388.06|22388.06|22388.06|22388.06|22387.54|22387.54|0
1620217570000|2021-05-05 12:26:10|22388.02|22388.02|22387.66|22387.66|22388.11|22388.11|22387.66|22387.66|0
1620217580000|2021-05-05 12:26:20|22387.7|22387.7|22387.18|22387.18|22387.7|22387.7|22387.18|22387.18|0
1620217590000|2021-05-05 12:26:30|22387.12|22387.12|22386.96|22386.96|22387.12|22387.12|22386.54|22386.54|0
1620217600000|2021-05-05 12:26:40|22386.85|22386.85|22387.13|22387.13|22387.13|22387.13|22386.79|22386.79|0
1620217610000|2021-05-05 12:26:50|22386.92|22386.92|22386.58|22386.58|22387.05|22387.05|22386.48|22386.48|0
1620217620000|2021-05-05 12:27:00|22386.64|22386.64|22386.52|22386.52|22386.69|22386.69|22386.52|22386.52|0
1620217630000|2021-05-05 12:27:10|22386.28|22386.28|22384.96|22384.96|22386.28|22386.28|22384.96|22384.96|0
1620217640000|2021-05-05 12:27:20|22385.01|22385.01|22383.59|22383.59|22385.01|22385.01|22383.59|22383.59|0
1620217650000|2021-05-05 12:27:30|22383.44|22383.44|22383.52|22383.52|22383.65|22383.65|22383.44|22383.44|0
1620217660000|2021-05-05 12:27:40|22383.36|22383.36|22383.43|22383.43|22383.43|22383.43|22383.2|22383.2|0
1620217670000|2021-05-05 12:27:50|22383.46|22383.46|22382.88|22382.88|22383.46|22383.46|22382.88|22382.88|0
1620217680000|2021-05-05 12:28:00|22382.94|22382.94|22382.89|22382.89|22382.97|22382.97|22382.88|22382.88|0
1620217690000|2021-05-05 12:28:10|22382.95|22382.95|22382.84|22382.84|22383.25|22383.25|22382.84|22382.84|0
1620217700000|2021-05-05 12:28:20|22383|22383|22382.54|22382.54|22383.41|22383.41|22382.46|22382.46|0
1620217710000|2021-05-05 12:28:30|22382.48|22382.48|22382.36|22382.36|22382.73|22382.73|22382.36|22382.36|0
1620217720000|2021-05-05 12:28:40|22382.39|22382.39|22382.31|22382.31|22382.56|22382.56|22382.31|22382.31|0
1620217730000|2021-05-05 12:28:50|22382.43|22382.43|22382.41|22382.41|22382.58|22382.58|22382.39|22382.39|0
1620217740000|2021-05-05 12:29:00|22382.28|22382.28|22382.41|22382.41|22382.49|22382.49|22382.09|22382.09|0
1620217750000|2021-05-05 12:29:10|22382.57|22382.57|22382.47|22382.47|22382.57|22382.57|22382.23|22382.23|0
1620217760000|2021-05-05 12:29:20|22382.4|22382.4|22382.75|22382.75|22382.79|22382.79|22382.24|22382.24|0
1620217770000|2021-05-05 12:29:30|22382.71|22382.71|22382.39|22382.39|22382.71|22382.71|22382.13|22382.13|0
1620217780000|2021-05-05 12:29:40|22382.43|22382.43|22382.19|22382.19|22382.44|22382.44|22382.19|22382.19|0
1620217790000|2021-05-05 12:29:50|22382.16|22382.16|22382.79|22382.79|22382.79|22382.79|22382.16|22382.16|0
1620217800000|2021-05-05 12:30:00|22382.54|22382.54|22382.4|22382.4|22382.58|22382.58|22381.92|22381.92|0
1620217810000|2021-05-05 12:30:10|22382.35|22382.35|22382.51|22382.51|22382.76|22382.76|22382.32|22382.32|0
1620217820000|2021-05-05 12:30:20|22382.65|22382.65|22382.05|22382.05|22382.65|22382.65|22382.05|22382.05|0
1620217830000|2021-05-05 12:30:30|22382.13|22382.13|22382.24|22382.24|22382.29|22382.29|22382.01|22382.01|0
1620217840000|2021-05-05 12:30:40|22382.16|22382.16|22382.12|22382.12|22382.24|22382.24|22382.05|22382.05|0
1620217850000|2021-05-05 12:30:50|22382.2|22382.2|22382.45|22382.45|22382.45|22382.45|22382.2|22382.2|0
1620217860000|2021-05-05 12:31:00|22382.47|22382.47|22382.79|22382.79|22382.86|22382.86|22382.47|22382.47|0
1620217870000|2021-05-05 12:31:10|22383.01|22383.01|22383.44|22383.44|22383.5|22383.5|22382.92|22382.92|0
1620217880000|2021-05-05 12:31:20|22383.31|22383.31|22383.4|22383.4|22383.47|22383.47|22383.25|22383.25|0
1620217890000|2021-05-05 12:31:30|22383.27|22383.27|22383.98|22383.98|22383.98|22383.98|22383.27|22383.27|0
1620217900000|2021-05-05 12:31:40|22384.15|22384.15|22384.09|22384.09|22384.32|22384.32|22383.95|22383.95|0
1620217910000|2021-05-05 12:31:50|22384.19|22384.19|22384.05|22384.05|22384.19|22384.19|22384.05|22384.05|0
1620217920000|2021-05-05 12:32:00|22383.93|22383.93|22384.17|22384.17|22384.29|22384.29|22383.93|22383.93|0
1620217930000|2021-05-05 12:32:10|22384.19|22384.19|22384.38|22384.38|22384.42|22384.42|22384.19|22384.19|0
1620217940000|2021-05-05 12:32:20|22384.34|22384.34|22384.3|22384.3|22384.4|22384.4|22384.3|22384.3|0
1620217950000|2021-05-05 12:32:30|22384.26|22384.26|22384.23|22384.23|22384.34|22384.34|22384.12|22384.12|0
1620217960000|2021-05-05 12:32:40|22384.12|22384.12|22384.11|22384.11|22384.16|22384.16|22383.96|22383.96|0
1620217970000|2021-05-05 12:32:50|22384.14|22384.14|22383.82|22383.82|22384.23|22384.23|22383.76|22383.76|0
1620217980000|2021-05-05 12:33:00|22383.86|22383.86|22384.17|22384.17|22384.2|22384.2|22383.86|22383.86|0
1620217990000|2021-05-05 12:33:10|22384.21|22384.21|22383.27|22383.27|22384.25|22384.25|22383.27|22383.27|0
1620218000000|2021-05-05 12:33:20|22383.36|22383.36|22383.28|22383.28|22383.55|22383.55|22383.28|22383.28|0
1620218010000|2021-05-05 12:33:30|22383.31|22383.31|22383.45|22383.45|22383.45|22383.45|22382.95|22382.95|0
1620218020000|2021-05-05 12:33:40|22383.33|22383.33|22382.98|22382.98|22383.33|22383.33|22382.85|22382.85|0
1620218030000|2021-05-05 12:33:50|22382.93|22382.93|22383.27|22383.27|22383.46|22383.46|22382.78|22382.78|0
1620218040000|2021-05-05 12:34:00|22383.17|22383.17|22383|22383|22383.39|22383.39|22383|22383|0
1620218050000|2021-05-05 12:34:10|22382.87|22382.87|22382.92|22382.92|22383.03|22383.03|22382.8|22382.8|0
1620218060000|2021-05-05 12:34:20|22382.96|22382.96|22382.44|22382.44|22382.96|22382.96|22382.44|22382.44|0
1620218070000|2021-05-05 12:34:30|22382.54|22382.54|22382.37|22382.37|22382.57|22382.57|22382.32|22382.32|0
1620218080000|2021-05-05 12:34:40|22382.44|22382.44|22382.55|22382.55|22382.64|22382.64|22382.42|22382.42|0
1620218090000|2021-05-05 12:34:50|22382.51|22382.51|22382.03|22382.03|22382.51|22382.51|22382.03|22382.03|0
1620218100000|2021-05-05 12:35:00|22382.06|22382.06|22381.52|22381.52|22382.06|22382.06|22381.52|22381.52|0
1620218110000|2021-05-05 12:35:10|22381.57|22381.57|22381.82|22381.82|22381.82|22381.82|22381.55|22381.55|0
1620218120000|2021-05-05 12:35:20|22381.77|22381.77|22381.26|22381.26|22381.77|22381.77|22381.26|22381.26|0
1620218130000|2021-05-05 12:35:30|22381.15|22381.15|22381.24|22381.24|22381.38|22381.38|22381.08|22381.08|0
1620218140000|2021-05-05 12:35:40|22381.39|22381.39|22381.87|22381.87|22381.87|22381.87|22381.36|22381.36|0
1620218150000|2021-05-05 12:35:50|22381.82|22381.82|22381.31|22381.31|22381.85|22381.85|22381.21|22381.21|0
1620218160000|2021-05-05 12:36:00|22381.38|22381.38|22381.75|22381.75|22381.89|22381.89|22381.28|22381.28|0
1620218170000|2021-05-05 12:36:10|22381.77|22381.77|22381.87|22381.87|22382.07|22382.07|22381.72|22381.72|0
1620218180000|2021-05-05 12:36:20|22381.99|22381.99|22381.92|22381.92|22382.1|22382.1|22381.69|22381.69|0
1620218190000|2021-05-05 12:36:30|22382.16|22382.16|22382.36|22382.36|22382.54|22382.54|22382.02|22382.02|0
1620218200000|2021-05-05 12:36:40|22382.43|22382.43|22382.39|22382.39|22382.43|22382.43|22382.29|22382.29|0
1620218210000|2021-05-05 12:36:50|22382.3|22382.3|22381.71|22381.71|22382.3|22382.3|22381.71|22381.71|0
1620218220000|2021-05-05 12:37:00|22381.73|22381.73|22382.01|22382.01|22382.01|22382.01|22381.73|22381.73|0
1620218230000|2021-05-05 12:37:10|22381.96|22381.96|22382|22382|22382|22382|22381.65|22381.65|0
1620218240000|2021-05-05 12:37:20|22381.94|22381.94|22381.86|22381.86|22382.03|22382.03|22381.86|22381.86|0
1620218250000|2021-05-05 12:37:30|22381.83|22381.83|22381.44|22381.44|22381.83|22381.83|22381.41|22381.41|0
1620218260000|2021-05-05 12:37:40|22381.41|22381.41|22381.79|22381.79|22381.9|22381.9|22381.27|22381.27|0
1620218270000|2021-05-05 12:37:50|22381.76|22381.76|22381.64|22381.64|22381.82|22381.82|22381.5|22381.5|0
1620218280000|2021-05-05 12:38:00|22381.58|22381.58|22381.93|22381.93|22382.06|22382.06|22381.58|22381.58|0
1620218290000|2021-05-05 12:38:10|22381.89|22381.89|22382.03|22382.03|22382.16|22382.16|22381.89|22381.89|0
1620218300000|2021-05-05 12:38:20|22382.12|22382.12|22382.09|22382.09|22382.31|22382.31|22381.77|22381.77|0
1620218310000|2021-05-05 12:38:30|22382.19|22382.19|22383.37|22383.37|22383.46|22383.46|22382.19|22382.19|0
1620218320000|2021-05-05 12:38:40|22383.42|22383.42|22384.06|22384.06|22384.06|22384.06|22383.42|22383.42|0
1620218330000|2021-05-05 12:38:50|22384.02|22384.02|22384.42|22384.42|22384.54|22384.54|22384.02|22384.02|0
1620218340000|2021-05-05 12:39:00|22384.47|22384.47|22385.19|22385.19|22385.35|22385.35|22384.47|22384.47|0
1620218350000|2021-05-05 12:39:10|22385.24|22385.24|22384.86|22384.86|22385.36|22385.36|22384.69|22384.69|0
1620218360000|2021-05-05 12:39:20|22384.91|22384.91|22385.28|22385.28|22385.28|22385.28|22384.91|22384.91|0
1620218370000|2021-05-05 12:39:30|22385.09|22385.09|22385.16|22385.16|22385.23|22385.23|22384.97|22384.97|0
1620218380000|2021-05-05 12:39:40|22385.24|22385.24|22385.28|22385.28|22385.38|22385.38|22385.21|22385.21|0
1620218390000|2021-05-05 12:39:50|22385.33|22385.33|22385.32|22385.32|22385.41|22385.41|22385.16|22385.16|0
1620218400000|2021-05-05 12:40:00|22385.36|22385.36|22385.65|22385.65|22385.91|22385.91|22385.36|22385.36|0
1620218410000|2021-05-05 12:40:10|22385.64|22385.64|22386.11|22386.11|22386.18|22386.18|22385.64|22385.64|0
1620218420000|2021-05-05 12:40:20|22386.06|22386.06|22385.98|22385.98|22386.12|22386.12|22385.92|22385.92|0
1620218430000|2021-05-05 12:40:30|22385.86|22385.86|22386.42|22386.42|22386.45|22386.45|22385.86|22385.86|0
1620218440000|2021-05-05 12:40:40|22386.34|22386.34|22386.05|22386.05|22386.61|22386.61|22386.05|22386.05|0
1620218450000|2021-05-05 12:40:50|22385.97|22385.97|22386.11|22386.11|22386.11|22386.11|22385.9|22385.9|0
1620218460000|2021-05-05 12:41:00|22386.25|22386.25|22386.44|22386.44|22386.56|22386.56|22386.25|22386.25|0
1620218470000|2021-05-05 12:41:10|22386.38|22386.38|22386.18|22386.18|22386.5|22386.5|22386.13|22386.13|0
1620218480000|2021-05-05 12:41:20|22386.08|22386.08|22386.36|22386.36|22386.36|22386.36|22385.91|22385.91|0
1620218490000|2021-05-05 12:41:30|22386.26|22386.26|22386.16|22386.16|22386.34|22386.34|22385.97|22385.97|0
1620218500000|2021-05-05 12:41:40|22386.1|22386.1|22387.01|22387.01|22387.01|22387.01|22386.1|22386.1|0
1620218510000|2021-05-05 12:41:50|22386.94|22386.94|22387.05|22387.05|22387.12|22387.12|22386.94|22386.94|0
1620218520000|2021-05-05 12:42:00|22386.97|22386.97|22387.12|22387.12|22387.12|22387.12|22386.95|22386.95|0
1620218530000|2021-05-05 12:42:10|22387.06|22387.06|22387.27|22387.27|22387.27|22387.27|22386.91|22386.91|0
1620218540000|2021-05-05 12:42:20|22387.31|22387.31|22386.99|22386.99|22387.56|22387.56|22386.99|22386.99|0
1620218550000|2021-05-05 12:42:30|22386.92|22386.92|22386.51|22386.51|22386.92|22386.92|22386.38|22386.38|0
1620218560000|2021-05-05 12:42:40|22386.48|22386.48|22386.38|22386.38|22386.63|22386.63|22386.29|22386.29|0
1620218570000|2021-05-05 12:42:50|22386.34|22386.34|22386.47|22386.47|22386.57|22386.57|22386.3|22386.3|0
1620218580000|2021-05-05 12:43:00|22386.38|22386.38|22385.91|22385.91|22386.52|22386.52|22385.91|22385.91|0
1620218590000|2021-05-05 12:43:10|22385.88|22385.88|22385.26|22385.26|22385.88|22385.88|22385.26|22385.26|0
1620218600000|2021-05-05 12:43:20|22385.22|22385.22|22385.14|22385.14|22385.28|22385.28|22384.85|22384.85|0
1620218610000|2021-05-05 12:43:30|22385.2|22385.2|22385.11|22385.11|22385.35|22385.35|22385.11|22385.11|0
1620218620000|2021-05-05 12:43:40|22385.2|22385.2|22384.97|22384.97|22385.33|22385.33|22384.97|22384.97|0
1620218630000|2021-05-05 12:43:50|22384.78|22384.78|22384.14|22384.14|22384.78|22384.78|22384.14|22384.14|0
1620218640000|2021-05-05 12:44:00|22384.23|22384.23|22383.82|22383.82|22384.23|22384.23|22383.8|22383.8|0
1620218650000|2021-05-05 12:44:10|22383.93|22383.93|22383.82|22383.82|22384.05|22384.05|22383.82|22383.82|0
1620218660000|2021-05-05 12:44:20|22383.69|22383.69|22383.61|22383.61|22383.74|22383.74|22383.61|22383.61|0
1620218670000|2021-05-05 12:44:30|22383.56|22383.56|22383.37|22383.37|22383.64|22383.64|22383.37|22383.37|0
1620218680000|2021-05-05 12:44:40|22383.58|22383.58|22383.37|22383.37|22383.58|22383.58|22383.37|22383.37|0
1620218690000|2021-05-05 12:44:50|22383.44|22383.44|22383.07|22383.07|22383.44|22383.44|22383.07|22383.07|0
1620218700000|2021-05-05 12:45:00|22383|22383|22382.56|22382.56|22383.18|22383.18|22382.55|22382.55|0
1620218710000|2021-05-05 12:45:10|22382.6|22382.6|22382.58|22382.58|22382.64|22382.64|22382.54|22382.54|0
1620218720000|2021-05-05 12:45:20|22382.61|22382.61|22383.26|22383.26|22383.26|22383.26|22382.61|22382.61|0
1620218730000|2021-05-05 12:45:30|22383.2|22383.2|22383.45|22383.45|22383.47|22383.47|22383.08|22383.08|0
1620218740000|2021-05-05 12:45:40|22383.42|22383.42|22383.26|22383.26|22383.6|22383.6|22383.21|22383.21|0
1620218750000|2021-05-05 12:45:50|22383.24|22383.24|22383.04|22383.04|22383.24|22383.24|22382.72|22382.72|0
1620218760000|2021-05-05 12:46:00|22383|22383|22382.82|22382.82|22383|22383|22382.64|22382.64|0
1620218770000|2021-05-05 12:46:10|22382.72|22382.72|22382.98|22382.98|22382.98|22382.98|22382.41|22382.41|0
1620218780000|2021-05-05 12:46:20|22382.86|22382.86|22382.15|22382.15|22382.97|22382.97|22382.15|22382.15|0
1620218790000|2021-05-05 12:46:30|22382.2|22382.2|22382.03|22382.03|22382.45|22382.45|22381.99|22381.99|0
1620218800000|2021-05-05 12:46:40|22382.11|22382.11|22382.3|22382.3|22382.35|22382.35|22382.11|22382.11|0
1620218810000|2021-05-05 12:46:50|22382.34|22382.34|22382.19|22382.19|22382.34|22382.34|22382.15|22382.15|0
1620218820000|2021-05-05 12:47:00|22382.26|22382.26|22382.31|22382.31|22382.44|22382.44|22382.18|22382.18|0
1620218830000|2021-05-05 12:47:10|22382.13|22382.13|22382.2|22382.2|22382.4|22382.4|22382.13|22382.13|0
1620218840000|2021-05-05 12:47:20|22382.31|22382.31|22381.77|22381.77|22382.47|22382.47|22381.77|22381.77|0
1620218850000|2021-05-05 12:47:30|22381.75|22381.75|22381.17|22381.17|22381.75|22381.75|22381.17|22381.17|0
1620218860000|2021-05-05 12:47:40|22381.04|22381.04|22380.87|22380.87|22381.18|22381.18|22380.63|22380.63|0
1620218870000|2021-05-05 12:47:50|22380.95|22380.95|22381.31|22381.31|22381.31|22381.31|22380.83|22380.83|0
1620218880000|2021-05-05 12:48:00|22381.26|22381.26|22380.61|22380.61|22381.26|22381.26|22380.61|22380.61|0
1620218890000|2021-05-05 12:48:10|22380.64|22380.64|22380.43|22380.43|22380.78|22380.78|22380.38|22380.38|0
1620218900000|2021-05-05 12:48:20|22380.33|22380.33|22379.77|22379.77|22380.33|22380.33|22379.77|22379.77|0
1620218910000|2021-05-05 12:48:30|22379.92|22379.92|22380.55|22380.55|22380.58|22380.58|22379.92|22379.92|0
1620218920000|2021-05-05 12:48:40|22380.48|22380.48|22380.43|22380.43|22380.67|22380.67|22380.25|22380.25|0
1620218930000|2021-05-05 12:48:50|22380.31|22380.31|22379.67|22379.67|22380.39|22380.39|22379.67|22379.67|0
1620218940000|2021-05-05 12:49:00|22379.73|22379.73|22379.34|22379.34|22379.77|22379.77|22379.34|22379.34|0
1620218950000|2021-05-05 12:49:10|22379.4|22379.4|22379.38|22379.38|22379.48|22379.48|22379.13|22379.13|0
1620218960000|2021-05-05 12:49:20|22379.34|22379.34|22379|22379|22379.34|22379.34|22378.93|22378.93|0
1620218970000|2021-05-05 12:49:30|22378.94|22378.94|22378.71|22378.71|22378.94|22378.94|22378.64|22378.64|0
1620218980000|2021-05-05 12:49:40|22378.67|22378.67|22377.81|22377.81|22378.67|22378.67|22377.77|22377.77|0
1620218990000|2021-05-05 12:49:50|22377.85|22377.85|22377.94|22377.94|22378.1|22378.1|22377.85|22377.85|0
1620219000000|2021-05-05 12:50:00|22377.87|22377.87|22378.24|22378.24|22378.28|22378.28|22377.87|22377.87|0
1620219010000|2021-05-05 12:50:10|22378.18|22378.18|22378.42|22378.42|22378.42|22378.42|22377.81|22377.81|0
1620219020000|2021-05-05 12:50:20|22378.33|22378.33|22378.89|22378.89|22378.89|22378.89|22378.33|22378.33|0
1620219030000|2021-05-05 12:50:30|22379.01|22379.01|22378.51|22378.51|22379.08|22379.08|22378.39|22378.39|0
1620219040000|2021-05-05 12:50:40|22378.52|22378.52|22377.84|22377.84|22378.52|22378.52|22377.71|22377.71|0
1620219050000|2021-05-05 12:50:50|22377.99|22377.99|22378.99|22378.99|22378.99|22378.99|22377.99|22377.99|0
1620219060000|2021-05-05 12:51:00|22379.09|22379.09|22378.96|22378.96|22379.32|22379.32|22378.96|22378.96|0
1620219070000|2021-05-05 12:51:10|22378.87|22378.87|22378.77|22378.77|22378.9|22378.9|22378.61|22378.61|0
1620219080000|2021-05-05 12:51:20|22378.87|22378.87|22378.98|22378.98|22379.02|22379.02|22378.69|22378.69|0
1620219090000|2021-05-05 12:51:30|22379.04|22379.04|22378.93|22378.93|22379.04|22379.04|22378.89|22378.89|0
1620219100000|2021-05-05 12:51:40|22378.78|22378.78|22378.23|22378.23|22378.78|22378.78|22378.18|22378.18|0
1620219110000|2021-05-05 12:51:50|22378.13|22378.13|22378.33|22378.33|22378.33|22378.33|22378.13|22378.13|0
1620219120000|2021-05-05 12:52:00|22378.28|22378.28|22378.96|22378.96|22379|22379|22378.28|22378.28|0
1620219130000|2021-05-05 12:52:10|22379.09|22379.09|22378.97|22378.97|22379.19|22379.19|22378.65|22378.65|0
1620219140000|2021-05-05 12:52:20|22378.91|22378.91|22378.79|22378.79|22378.95|22378.95|22378.72|22378.72|0
1620219150000|2021-05-05 12:52:30|22378.74|22378.74|22378.34|22378.34|22378.96|22378.96|22378.34|22378.34|0
1620219160000|2021-05-05 12:52:40|22378.47|22378.47|22377.97|22377.97|22378.47|22378.47|22377.79|22377.79|0
1620219170000|2021-05-05 12:52:50|22377.83|22377.83|22377.54|22377.54|22378.01|22378.01|22377.46|22377.46|0
1620219180000|2021-05-05 12:53:00|22377.52|22377.52|22377.09|22377.09|22377.71|22377.71|22377.06|22377.06|0
1620219190000|2021-05-05 12:53:10|22377.01|22377.01|22376.96|22376.96|22377.06|22377.06|22376.8|22376.8|0
1620219200000|2021-05-05 12:53:20|22376.9|22376.9|22376.62|22376.62|22376.9|22376.9|22376.62|22376.62|0
1620219210000|2021-05-05 12:53:30|22376.66|22376.66|22376.46|22376.46|22376.66|22376.66|22376.3|22376.3|0
1620219220000|2021-05-05 12:53:40|22376.48|22376.48|22376.5|22376.5|22376.76|22376.76|22376.31|22376.31|0
1620219230000|2021-05-05 12:53:50|22376.58|22376.58|22376.37|22376.37|22376.74|22376.74|22376.16|22376.16|0
1620219240000|2021-05-05 12:54:00|22376.23|22376.23|22375.82|22375.82|22376.23|22376.23|22375.72|22375.72|0
1620219250000|2021-05-05 12:54:10|22375.73|22375.73|22375.53|22375.53|22375.73|22375.73|22375.45|22375.45|0
1620219260000|2021-05-05 12:54:20|22375.39|22375.39|22375.08|22375.08|22375.39|22375.39|22375.03|22375.03|0
1620219270000|2021-05-05 12:54:30|22374.91|22374.91|22374.37|22374.37|22374.91|22374.91|22374.37|22374.37|0
1620219280000|2021-05-05 12:54:40|22374.3|22374.3|22373.77|22373.77|22374.3|22374.3|22373.64|22373.64|0
1620219290000|2021-05-05 12:54:50|22373.84|22373.84|22373.91|22373.91|22374.01|22374.01|22373.59|22373.59|0
1620219300000|2021-05-05 12:55:00|22373.67|22373.67|22373.72|22373.72|22373.93|22373.93|22373.47|22373.47|0
1620219310000|2021-05-05 12:55:10|22373.55|22373.55|22373.23|22373.23|22373.77|22373.77|22373.23|22373.23|0
1620219320000|2021-05-05 12:55:20|22373.31|22373.31|22372.75|22372.75|22373.31|22373.31|22372.75|22372.75|0
1620219330000|2021-05-05 12:55:30|22372.66|22372.66|22372.95|22372.95|22372.95|22372.95|22372.61|22372.61|0
1620219340000|2021-05-05 12:55:40|22373.03|22373.03|22373.09|22373.09|22373.24|22373.24|22372.95|22372.95|0
1620219350000|2021-05-05 12:55:50|22373.02|22373.02|22373.13|22373.13|22373.44|22373.44|22372.97|22372.97|0
1620219360000|2021-05-05 12:56:00|22373.1|22373.1|22372.53|22372.53|22373.47|22373.47|22372.5|22372.5|0
1620219370000|2021-05-05 12:56:10|22372.51|22372.51|22371.75|22371.75|22372.51|22372.51|22371.65|22371.65|0
1620219380000|2021-05-05 12:56:20|22371.81|22371.81|22371.76|22371.76|22371.81|22371.81|22371.53|22371.53|0
1620219390000|2021-05-05 12:56:30|22371.84|22371.84|22371.41|22371.41|22371.92|22371.92|22371.41|22371.41|0
1620219400000|2021-05-05 12:56:40|22371.35|22371.35|22371.53|22371.53|22371.6|22371.6|22371.21|22371.21|0
1620219410000|2021-05-05 12:56:50|22371.56|22371.56|22371.55|22371.55|22371.61|22371.61|22371.46|22371.46|0
1620219420000|2021-05-05 12:57:00|22371.51|22371.51|22371.61|22371.61|22371.9|22371.9|22371.51|22371.51|0
1620219430000|2021-05-05 12:57:10|22371.63|22371.63|22371.08|22371.08|22371.76|22371.76|22371.08|22371.08|0
1620219440000|2021-05-05 12:57:20|22371.05|22371.05|22370.55|22370.55|22371.09|22371.09|22370.55|22370.55|0
1620219450000|2021-05-05 12:57:30|22370.83|22370.83|22370.93|22370.93|22371.02|22371.02|22370.83|22370.83|0
1620219460000|2021-05-05 12:57:40|22370.79|22370.79|22370.83|22370.83|22370.98|22370.98|22370.78|22370.78|0
1620219470000|2021-05-05 12:57:50|22370.78|22370.78|22371.05|22371.05|22371.11|22371.11|22370.66|22370.66|0
1620219480000|2021-05-05 12:58:00|22370.95|22370.95|22370.36|22370.36|22370.95|22370.95|22369.99|22369.99|0
1620219490000|2021-05-05 12:58:10|22370.45|22370.45|22369.82|22369.82|22370.45|22370.45|22369.82|22369.82|0
1620219500000|2021-05-05 12:58:20|22369.85|22369.85|22369.4|22369.4|22369.92|22369.92|22369.4|22369.4|0
1620219510000|2021-05-05 12:58:30|22369.46|22369.46|22369.45|22369.45|22369.68|22369.68|22369.25|22369.25|0
1620219520000|2021-05-05 12:58:40|22369.38|22369.38|22368.89|22368.89|22369.43|22369.43|22368.89|22368.89|0
1620219530000|2021-05-05 12:58:50|22368.75|22368.75|22368.31|22368.31|22368.75|22368.75|22368.31|22368.31|0
1620219540000|2021-05-05 12:59:00|22368.25|22368.25|22368.27|22368.27|22368.38|22368.38|22367.98|22367.98|0
1620219550000|2021-05-05 12:59:10|22368.19|22368.19|22367.6|22367.6|22368.19|22368.19|22367.49|22367.49|0
1620219560000|2021-05-05 12:59:20|22367.57|22367.57|22366.82|22366.82|22367.57|22367.57|22366.82|22366.82|0
1620219570000|2021-05-05 12:59:30|22366.75|22366.75|22366.17|22366.17|22366.8|22366.8|22366.08|22366.08|0
1620219580000|2021-05-05 12:59:40|22366.23|22366.23|22365.94|22365.94|22366.38|22366.38|22365.94|22365.94|0
1620219590000|2021-05-05 12:59:50|22365.98|22365.98|22365.21|22365.21|22366.05|22366.05|22364.83|22364.83|0
1620219600000|2021-05-05 13:00:00|22365.1|22365.1|22365.3|22365.3|22365.37|22365.37|22364.66|22364.66|0
1620219610000|2021-05-05 13:00:10|22365.24|22365.24|22365.63|22365.63|22365.74|22365.74|22365.24|22365.24|0
1620219620000|2021-05-05 13:00:20|22365.6|22365.6|22365.53|22365.53|22365.6|22365.6|22365.31|22365.31|0
1620219630000|2021-05-05 13:00:30|22365.54|22365.54|22365.72|22365.72|22365.88|22365.88|22365.54|22365.54|0
1620219640000|2021-05-05 13:00:40|22365.65|22365.65|22365.34|22365.34|22365.95|22365.95|22365.34|22365.34|0
1620219650000|2021-05-05 13:00:50|22365.4|22365.4|22365.43|22365.43|22365.84|22365.84|22365.27|22365.27|0
1620219660000|2021-05-05 13:01:00|22365.4|22365.4|22365.12|22365.12|22365.4|22365.4|22364.61|22364.61|0
1620219670000|2021-05-05 13:01:10|22365.18|22365.18|22365|22365|22365.22|22365.22|22365|22365|0
1620219680000|2021-05-05 13:01:20|22364.95|22364.95|22364.79|22364.79|22364.95|22364.95|22364.66|22364.66|0
1620219690000|2021-05-05 13:01:30|22365.01|22365.01|22364.71|22364.71|22365.13|22365.13|22364.71|22364.71|0
1620219700000|2021-05-05 13:01:40|22364.63|22364.63|22364.49|22364.49|22364.63|22364.63|22364.44|22364.44|0
1620219710000|2021-05-05 13:01:50|22364.53|22364.53|22364.78|22364.78|22364.78|22364.78|22364.53|22364.53|0
1620219720000|2021-05-05 13:02:00|22364.68|22364.68|22365.02|22365.02|22365.02|22365.02|22364.68|22364.68|0
1620219730000|2021-05-05 13:02:10|22365.19|22365.19|22365.21|22365.21|22365.24|22365.24|22365.1|22365.1|0
1620219740000|2021-05-05 13:02:20|22365.28|22365.28|22365.38|22365.38|22365.58|22365.58|22365.28|22365.28|0
1620219750000|2021-05-05 13:02:30|22365.44|22365.44|22365.13|22365.13|22365.56|22365.56|22365.13|22365.13|0
1620219760000|2021-05-05 13:02:40|22365.18|22365.18|22365.39|22365.39|22365.52|22365.52|22365.17|22365.17|0
1620219770000|2021-05-05 13:02:50|22365.63|22365.63|22366.5|22366.5|22366.5|22366.5|22365.56|22365.56|0
1620219780000|2021-05-05 13:03:00|22366.46|22366.46|22366.66|22366.66|22366.76|22366.76|22366.32|22366.32|0
1620219790000|2021-05-05 13:03:10|22366.59|22366.59|22366.95|22366.95|22366.95|22366.95|22366.51|22366.51|0
1620219800000|2021-05-05 13:03:20|22367|22367|22367.05|22367.05|22367.05|22367.05|22366.95|22366.95|0
1620219810000|2021-05-05 13:03:30|22366.95|22366.95|22367.21|22367.21|22367.29|22367.29|22366.95|22366.95|0
1620219820000|2021-05-05 13:03:40|22367.4|22367.4|22367.57|22367.57|22367.66|22367.66|22367.4|22367.4|0
1620219830000|2021-05-05 13:03:50|22367.68|22367.68|22368.08|22368.08|22368.08|22368.08|22367.64|22367.64|0
1620219840000|2021-05-05 13:04:00|22368.16|22368.16|22369.04|22369.04|22369.17|22369.17|22368.16|22368.16|0
1620219850000|2021-05-05 13:04:10|22368.99|22368.99|22369.67|22369.67|22369.67|22369.67|22368.93|22368.93|0
1620219860000|2021-05-05 13:04:20|22369.64|22369.64|22369.86|22369.86|22369.86|22369.86|22369.64|22369.64|0
1620219870000|2021-05-05 13:04:30|22369.92|22369.92|22369.76|22369.76|22369.99|22369.99|22369.71|22369.71|0
1620219880000|2021-05-05 13:04:40|22369.61|22369.61|22370.36|22370.36|22370.36|22370.36|22369.57|22369.57|0
1620219890000|2021-05-05 13:04:50|22370.42|22370.42|22370.43|22370.43|22370.43|22370.43|22370.14|22370.14|0
1620219900000|2021-05-05 13:05:00|22370.39|22370.39|22369.99|22369.99|22370.45|22370.45|22369.99|22369.99|0
1620219910000|2021-05-05 13:05:10|22370.06|22370.06|22369.78|22369.78|22370.29|22370.29|22369.78|22369.78|0
1620219920000|2021-05-05 13:05:20|22369.72|22369.72|22370.06|22370.06|22370.06|22370.06|22369.68|22369.68|0
1620219930000|2021-05-05 13:05:30|22369.96|22369.96|22370.3|22370.3|22370.35|22370.35|22369.89|22369.89|0
1620219940000|2021-05-05 13:05:40|22370.45|22370.45|22370.62|22370.62|22370.62|22370.62|22370.45|22370.45|0
1620219950000|2021-05-05 13:05:50|22370.32|22370.32|22371.47|22371.47|22371.56|22371.56|22370.32|22370.32|0
1620219960000|2021-05-05 13:06:00|22371.49|22371.49|22371.92|22371.92|22371.97|22371.97|22371.49|22371.49|0
1620219970000|2021-05-05 13:06:10|22371.96|22371.96|22373|22373|22373.13|22373.13|22371.96|22371.96|0
1620219980000|2021-05-05 13:06:20|22373.03|22373.03|22373.68|22373.68|22373.68|22373.68|22373.01|22373.01|0
1620219990000|2021-05-05 13:06:30|22373.65|22373.65|22373.45|22373.45|22373.65|22373.65|22373.3|22373.3|0
1620220000000|2021-05-05 13:06:40|22373.57|22373.57|22373.48|22373.48|22373.69|22373.69|22373.45|22373.45|0
1620220010000|2021-05-05 13:06:50|22373.36|22373.36|22373.78|22373.78|22373.83|22373.83|22373.26|22373.26|0
1620220020000|2021-05-05 13:07:00|22373.84|22373.84|22375.64|22375.64|22375.64|22375.64|22373.75|22373.75|0
1620220030000|2021-05-05 13:07:10|22375.69|22375.69|22375.75|22375.75|22375.99|22375.99|22375.62|22375.62|0
1620220040000|2021-05-05 13:07:20|22375.84|22375.84|22376.31|22376.31|22376.31|22376.31|22375.65|22375.65|0
1620220050000|2021-05-05 13:07:30|22376.32|22376.32|22376.74|22376.74|22376.74|22376.74|22376.24|22376.24|0
1620220060000|2021-05-05 13:07:40|22376.79|22376.79|22377.03|22377.03|22377.11|22377.11|22376.76|22376.76|0
1620220070000|2021-05-05 13:07:50|22376.98|22376.98|22377.49|22377.49|22377.49|22377.49|22376.94|22376.94|0
1620220080000|2021-05-05 13:08:00|22377.55|22377.55|22378.35|22378.35|22378.35|22378.35|22377.55|22377.55|0
1620220090000|2021-05-05 13:08:10|22378.47|22378.47|22378.47|22378.47|22378.55|22378.55|22378.42|22378.42|0
1620220100000|2021-05-05 13:08:20|22378.55|22378.55|22378.14|22378.14|22378.55|22378.55|22377.99|22377.99|0
1620220110000|2021-05-05 13:08:30|22378.01|22378.01|22378.34|22378.34|22378.51|22378.51|22378.01|22378.01|0
1620220120000|2021-05-05 13:08:40|22378.42|22378.42|22378.1|22378.1|22378.46|22378.46|22378.1|22378.1|0
1620220130000|2021-05-05 13:08:50|22378.06|22378.06|22378.04|22378.04|22378.09|22378.09|22378.02|22378.02|0
1620220140000|2021-05-05 13:09:00|22378.07|22378.07|22378.57|22378.57|22378.57|22378.57|22378.07|22378.07|0
1620220150000|2021-05-05 13:09:10|22378.53|22378.53|22378.51|22378.51|22378.55|22378.55|22378.39|22378.39|0
1620220160000|2021-05-05 13:09:20|22378.6|22378.6|22378.65|22378.65|22378.65|22378.65|22378.4|22378.4|0
1620220170000|2021-05-05 13:09:30|22378.58|22378.58|22378.62|22378.62|22378.69|22378.69|22378.51|22378.51|0
1620220180000|2021-05-05 13:09:40|22378.36|22378.36|22378.12|22378.12|22378.36|22378.36|22378.12|22378.12|0
1620220190000|2021-05-05 13:09:50|22378|22378|22377.87|22377.87|22378.14|22378.14|22377.66|22377.66|0
1620220200000|2021-05-05 13:10:00|22377.85|22377.85|22377.78|22377.78|22377.95|22377.95|22377.47|22377.47|0
1620220210000|2021-05-05 13:10:10|22377.77|22377.77|22377.7|22377.7|22377.83|22377.83|22377.57|22377.57|0
1620220220000|2021-05-05 13:10:20|22377.74|22377.74|22377.66|22377.66|22377.8|22377.8|22377.66|22377.66|0
1620220230000|2021-05-05 13:10:30|22377.62|22377.62|22377.42|22377.42|22377.69|22377.69|22377.31|22377.31|0
1620220240000|2021-05-05 13:10:40|22377.4|22377.4|22378.15|22378.15|22378.15|22378.15|22377.4|22377.4|0
1620220250000|2021-05-05 13:10:50|22378.08|22378.08|22378.08|22378.08|22378.11|22378.11|22378.02|22378.02|0
1620220260000|2021-05-05 13:11:00|22378.12|22378.12|22378.39|22378.39|22378.42|22378.42|22378.12|22378.12|0
1620220270000|2021-05-05 13:11:10|22378.47|22378.47|22378.65|22378.65|22378.65|22378.65|22378.03|22378.03|0
1620220280000|2021-05-05 13:11:20|22378.61|22378.61|22378.69|22378.69|22379.08|22379.08|22378.54|22378.54|0
1620220290000|2021-05-05 13:11:30|22378.63|22378.63|22379.11|22379.11|22379.11|22379.11|22378.63|22378.63|0
1620220300000|2021-05-05 13:11:40|22379.21|22379.21|22379.24|22379.24|22379.38|22379.38|22379.21|22379.21|0
1620220310000|2021-05-05 13:11:50|22379.27|22379.27|22379.19|22379.19|22379.36|22379.36|22379.09|22379.09|0
1620220320000|2021-05-05 13:12:00|22379.27|22379.27|22379.67|22379.67|22379.77|22379.77|22379.27|22379.27|0
1620220330000|2021-05-05 13:12:10|22379.6|22379.6|22379.57|22379.57|22379.85|22379.85|22379.57|22379.57|0
1620220340000|2021-05-05 13:12:20|22379.54|22379.54|22379.62|22379.62|22379.65|22379.65|22379.49|22379.49|0
1620220350000|2021-05-05 13:12:30|22379.58|22379.58|22379.61|22379.61|22379.78|22379.78|22379.5|22379.5|0
1620220360000|2021-05-05 13:12:40|22379.52|22379.52|22379.82|22379.82|22379.86|22379.86|22379.52|22379.52|0
1620220370000|2021-05-05 13:12:50|22379.86|22379.86|22380.13|22380.13|22380.13|22380.13|22379.86|22379.86|0
1620220380000|2021-05-05 13:13:00|22380.12|22380.12|22381.13|22381.13|22381.23|22381.23|22380.12|22380.12|0
1620220390000|2021-05-05 13:13:10|22381.07|22381.07|22381.17|22381.17|22381.24|22381.24|22381.07|22381.07|0
1620220400000|2021-05-05 13:13:20|22381.04|22381.04|22381.16|22381.16|22381.16|22381.16|22380.97|22380.97|0
1620220410000|2021-05-05 13:13:30|22381.25|22381.25|22381|22381|22381.25|22381.25|22381|22381|0
1620220420000|2021-05-05 13:13:40|22380.94|22380.94|22380.89|22380.89|22380.95|22380.95|22380.83|22380.83|0
1620220430000|2021-05-05 13:13:50|22380.97|22380.97|22381.59|22381.59|22381.59|22381.59|22380.9|22380.9|0
1620220440000|2021-05-05 13:14:00|22381.38|22381.38|22381.51|22381.51|22381.61|22381.61|22381.38|22381.38|0
1620220450000|2021-05-05 13:14:10|22381.55|22381.55|22381.79|22381.79|22382.01|22382.01|22381.55|22381.55|0
1620220460000|2021-05-05 13:14:20|22381.82|22381.82|22381.96|22381.96|22382.29|22382.29|22381.7|22381.7|0
1620220470000|2021-05-05 13:14:30|22381.99|22381.99|22381.53|22381.53|22382.02|22382.02|22381.25|22381.25|0
1620220480000|2021-05-05 13:14:40|22381.61|22381.61|22381.3|22381.3|22381.61|22381.61|22381.3|22381.3|0
1620220490000|2021-05-05 13:14:50|22381.39|22381.39|22381.44|22381.44|22381.7|22381.7|22381.28|22381.28|0
1620220500000|2021-05-05 13:15:00|22381.41|22381.41|22381.61|22381.61|22381.73|22381.73|22381.39|22381.39|0
1620220510000|2021-05-05 13:15:10|22381.64|22381.64|22382.01|22382.01|22382.15|22382.15|22381.64|22381.64|0
1620220520000|2021-05-05 13:15:20|22382.05|22382.05|22381.84|22381.84|22382.05|22382.05|22381.84|22381.84|0
1620220530000|2021-05-05 13:15:30|22381.79|22381.79|22381.98|22381.98|22382.22|22382.22|22381.73|22381.73|0
1620220540000|2021-05-05 13:15:40|22382.08|22382.08|22382.56|22382.56|22382.92|22382.92|22382.08|22382.08|0
1620220550000|2021-05-05 13:15:50|22382.63|22382.63|22382.7|22382.7|22382.71|22382.71|22382.63|22382.63|0
1620220560000|2021-05-05 13:16:00|22382.77|22382.77|22382.5|22382.5|22382.91|22382.91|22382.36|22382.36|0
1620220570000|2021-05-05 13:16:10|22382.49|22382.49|22382.61|22382.61|22382.86|22382.86|22382.49|22382.49|0
1620220580000|2021-05-05 13:16:20|22382.54|22382.54|22382.35|22382.35|22382.54|22382.54|22382.35|22382.35|0
1620220590000|2021-05-05 13:16:30|22382.47|22382.47|22382.62|22382.62|22382.73|22382.73|22382.32|22382.32|0
1620220600000|2021-05-05 13:16:40|22382.54|22382.54|22382.79|22382.79|22382.89|22382.89|22382.45|22382.45|0
1620220610000|2021-05-05 13:16:50|22382.74|22382.74|22383.03|22383.03|22383.03|22383.03|22382.74|22382.74|0
1620220620000|2021-05-05 13:17:00|22382.97|22382.97|22383.08|22383.08|22383.28|22383.28|22382.97|22382.97|0
1620220630000|2021-05-05 13:17:10|22383.12|22383.12|22382.49|22382.49|22383.12|22383.12|22382.49|22382.49|0
1620220640000|2021-05-05 13:17:20|22382.36|22382.36|22382.13|22382.13|22382.47|22382.47|22382.13|22382.13|0
1620220650000|2021-05-05 13:17:30|22382.2|22382.2|22382.36|22382.36|22382.48|22382.48|22382.16|22382.16|0
1620220660000|2021-05-05 13:17:40|22382.28|22382.28|22381.86|22381.86|22382.28|22382.28|22381.84|22381.84|0
1620220670000|2021-05-05 13:17:50|22381.93|22381.93|22381.78|22381.78|22382|22382|22381.77|22381.77|0
1620220680000|2021-05-05 13:18:00|22381.83|22381.83|22382.01|22382.01|22382.01|22382.01|22381.76|22381.76|0
1620220690000|2021-05-05 13:18:10|22381.95|22381.95|22382|22382|22382.12|22382.12|22381.95|22381.95|0
1620220700000|2021-05-05 13:18:20|22382.04|22382.04|22381.97|22381.97|22382.17|22382.17|22381.9|22381.9|0
1620220710000|2021-05-05 13:18:30|22381.93|22381.93|22382.08|22382.08|22382.08|22382.08|22381.9|22381.9|0
1620220720000|2021-05-05 13:18:40|22382.05|22382.05|22381.75|22381.75|22382.05|22382.05|22381.75|22381.75|0
1620220730000|2021-05-05 13:18:50|22381.84|22381.84|22381.42|22381.42|22381.84|22381.84|22381.42|22381.42|0
1620220740000|2021-05-05 13:19:00|22381.41|22381.41|22380.77|22380.77|22381.41|22381.41|22380.75|22380.75|0
1620220750000|2021-05-05 13:19:10|22380.83|22380.83|22380.88|22380.88|22380.95|22380.95|22380.73|22380.73|0
1620220760000|2021-05-05 13:19:20|22380.94|22380.94|22379.85|22379.85|22380.94|22380.94|22379.85|22379.85|0
1620220770000|2021-05-05 13:19:30|22379.86|22379.86|22380|22380|22380|22380|22379.68|22379.68|0
1620220780000|2021-05-05 13:19:40|22379.94|22379.94|22379.67|22379.67|22379.94|22379.94|22379.67|22379.67|0
1620220790000|2021-05-05 13:19:50|22379.6|22379.6|22379.78|22379.78|22379.78|22379.78|22379.6|22379.6|0
1620220800000|2021-05-05 13:20:00|22379.58|22379.58|22379.11|22379.11|22379.58|22379.58|22379.11|22379.11|0
1620220810000|2021-05-05 13:20:10|22379.09|22379.09|22379|22379|22379.27|22379.27|22379|22379|0
1620220820000|2021-05-05 13:20:20|22379.07|22379.07|22378.94|22378.94|22379.23|22379.23|22378.94|22378.94|0
1620220830000|2021-05-05 13:20:30|22378.87|22378.87|22378.63|22378.63|22378.94|22378.94|22378.63|22378.63|0
1620220840000|2021-05-05 13:20:40|22378.53|22378.53|22378.28|22378.28|22378.58|22378.58|22378.28|22378.28|0
1620220850000|2021-05-05 13:20:50|22378.35|22378.35|22378.36|22378.36|22378.38|22378.38|22378.24|22378.24|0
1620220860000|2021-05-05 13:21:00|22378.25|22378.25|22378.34|22378.34|22378.4|22378.4|22378.2|22378.2|0
1620220870000|2021-05-05 13:21:10|22378.39|22378.39|22378.73|22378.73|22378.78|22378.78|22378.39|22378.39|0
1620220880000|2021-05-05 13:21:20|22378.71|22378.71|22378.59|22378.59|22378.76|22378.76|22378.51|22378.51|0
1620220890000|2021-05-05 13:21:30|22378.52|22378.52|22378.45|22378.45|22378.52|22378.52|22378.43|22378.43|0
1620220900000|2021-05-05 13:21:40|22378.49|22378.49|22378.09|22378.09|22378.49|22378.49|22377.87|22377.87|0
1620220910000|2021-05-05 13:21:50|22378.13|22378.13|22378.43|22378.43|22378.43|22378.43|22378.13|22378.13|0
1620220920000|2021-05-05 13:22:00|22378.35|22378.35|22378.68|22378.68|22378.8|22378.8|22378.35|22378.35|0
1620220930000|2021-05-05 13:22:10|22378.58|22378.58|22378.69|22378.69|22378.93|22378.93|22378.58|22378.58|0
1620220940000|2021-05-05 13:22:20|22378.79|22378.79|22379.02|22379.02|22379.02|22379.02|22378.79|22378.79|0
1620220950000|2021-05-05 13:22:30|22379.08|22379.08|22379.05|22379.05|22379.16|22379.16|22379.01|22379.01|0
1620220960000|2021-05-05 13:22:40|22379.17|22379.17|22379.51|22379.51|22379.51|22379.51|22379.17|22379.17|0
1620220970000|2021-05-05 13:22:50|22379.46|22379.46|22379.3|22379.3|22379.46|22379.46|22379.17|22379.17|0
1620220980000|2021-05-05 13:23:00|22379.44|22379.44|22379.01|22379.01|22379.65|22379.65|22379.01|22379.01|0
1620220990000|2021-05-05 13:23:10|22379.22|22379.22|22379.64|22379.64|22379.68|22379.68|22379.07|22379.07|0
1620221000000|2021-05-05 13:23:20|22379.74|22379.74|22380.21|22380.21|22380.28|22380.28|22379.74|22379.74|0
1620221010000|2021-05-05 13:23:30|22380.39|22380.39|22380.28|22380.28|22380.63|22380.63|22380.16|22380.16|0
1620221020000|2021-05-05 13:23:40|22380.32|22380.32|22382.32|22382.32|22382.32|22382.32|22380.32|22380.32|0
1620221030000|2021-05-05 13:23:50|22382.57|22382.57|22383.36|22383.36|22383.39|22383.39|22382.49|22382.49|0
1620221040000|2021-05-05 13:24:00|22383.24|22383.24|22383.53|22383.53|22383.53|22383.53|22383.18|22383.18|0
1620221050000|2021-05-05 13:24:10|22383.65|22383.65|22383.9|22383.9|22383.9|22383.9|22383.6|22383.6|0
1620221060000|2021-05-05 13:24:20|22384.03|22384.03|22384.87|22384.87|22384.87|22384.87|22384.03|22384.03|0
1620221070000|2021-05-05 13:24:30|22384.81|22384.81|22384.98|22384.98|22385.03|22385.03|22384.76|22384.76|0
1620221080000|2021-05-05 13:24:40|22385.11|22385.11|22385.42|22385.42|22385.42|22385.42|22385.11|22385.11|0
1620221090000|2021-05-05 13:24:50|22385.24|22385.24|22385.36|22385.36|22385.36|22385.36|22385.09|22385.09|0
1620221100000|2021-05-05 13:25:00|22385.28|22385.28|22386.05|22386.05|22386.08|22386.08|22385.28|22385.28|0
1620221110000|2021-05-05 13:25:10|22386.13|22386.13|22386.47|22386.47|22386.48|22386.48|22385.93|22385.93|0
1620221120000|2021-05-05 13:25:20|22386.5|22386.5|22386.48|22386.48|22386.5|22386.5|22386.34|22386.34|0
1620221130000|2021-05-05 13:25:30|22386.58|22386.58|22386.58|22386.58|22386.62|22386.62|22386.55|22386.55|0
1620221140000|2021-05-05 13:25:40|22386.61|22386.61|22386.31|22386.31|22386.61|22386.61|22386.15|22386.15|0
1620221150000|2021-05-05 13:25:50|22386.21|22386.21|22386.29|22386.29|22386.47|22386.47|22386.18|22386.18|0
1620221160000|2021-05-05 13:26:00|22386.1|22386.1|22386.95|22386.95|22386.95|22386.95|22386.1|22386.1|0
1620221170000|2021-05-05 13:26:10|22387.04|22387.04|22387.3|22387.3|22387.37|22387.37|22387.04|22387.04|0
1620221180000|2021-05-05 13:26:20|22387.24|22387.24|22387.54|22387.54|22387.69|22387.69|22387.24|22387.24|0
1620221190000|2021-05-05 13:26:30|22387.6|22387.6|22387.43|22387.43|22387.6|22387.6|22387.4|22387.4|0
1620221200000|2021-05-05 13:26:40|22387.45|22387.45|22387.46|22387.46|22387.6|22387.6|22387.24|22387.24|0
1620221210000|2021-05-05 13:26:50|22387.54|22387.54|22387.65|22387.65|22387.65|22387.65|22387.35|22387.35|0
1620221220000|2021-05-05 13:27:00|22387.76|22387.76|22388.21|22388.21|22388.21|22388.21|22387.63|22387.63|0
1620221230000|2021-05-05 13:27:10|22388.24|22388.24|22387.68|22387.68|22388.31|22388.31|22387.57|22387.57|0
1620221240000|2021-05-05 13:27:20|22387.62|22387.62|22387.75|22387.75|22387.92|22387.92|22387.51|22387.51|0
1620221250000|2021-05-05 13:27:30|22387.74|22387.74|22387.94|22387.94|22387.94|22387.94|22387.65|22387.65|0
1620221260000|2021-05-05 13:27:40|22387.9|22387.9|22387.95|22387.95|22388.07|22388.07|22387.9|22387.9|0
1620221270000|2021-05-05 13:27:50|22387.9|22387.9|22387.94|22387.94|22387.94|22387.94|22387.69|22387.69|0
1620221280000|2021-05-05 13:28:00|22387.89|22387.89|22388.19|22388.19|22388.2|22388.2|22387.84|22387.84|0
1620221290000|2021-05-05 13:28:10|22388.35|22388.35|22388.5|22388.5|22388.5|22388.5|22388.35|22388.35|0
1620221300000|2021-05-05 13:28:20|22388.46|22388.46|22387.69|22387.69|22388.93|22388.93|22387.69|22387.69|0
1620221310000|2021-05-05 13:28:30|22387.8|22387.8|22388.88|22388.88|22388.88|22388.88|22387.79|22387.79|0
1620221320000|2021-05-05 13:28:40|22388.97|22388.97|22388.81|22388.81|22389.33|22389.33|22388.68|22388.68|0
1620221330000|2021-05-05 13:28:50|22388.93|22388.93|22389.23|22389.23|22389.41|22389.41|22388.93|22388.93|0
1620221340000|2021-05-05 13:29:00|22389.33|22389.33|22389.4|22389.4|22389.55|22389.55|22389.15|22389.15|0
1620221350000|2021-05-05 13:29:10|22389.46|22389.46|22389.52|22389.52|22389.8|22389.8|22389.46|22389.46|0
1620221360000|2021-05-05 13:29:20|22389.46|22389.46|22389.48|22389.48|22389.63|22389.63|22389.42|22389.42|0
1620221370000|2021-05-05 13:29:30|22389.35|22389.35|22389.44|22389.44|22389.57|22389.57|22389.27|22389.27|0
1620221380000|2021-05-05 13:29:40|22389.37|22389.37|22389.04|22389.04|22389.48|22389.48|22389.04|22389.04|0
1620221390000|2021-05-05 13:29:50|22388.95|22388.95|22389.61|22389.61|22389.61|22389.61|22388.95|22388.95|0
1620221400000|2021-05-05 13:30:00|22389.5|22389.5|22387.46|22387.46|22389.72|22389.72|22387.46|22387.46|0
1620221410000|2021-05-05 13:30:10|22387.39|22387.39|22387.84|22387.84|22388.01|22388.01|22387.39|22387.39|0
1620221420000|2021-05-05 13:30:20|22387.94|22387.94|22388.64|22388.64|22388.69|22388.69|22387.9|22387.9|0
1620221430000|2021-05-05 13:30:30|22388.68|22388.68|22388.26|22388.26|22388.68|22388.68|22388.26|22388.26|0
1620221440000|2021-05-05 13:30:40|22388.28|22388.28|22389.54|22389.54|22389.54|22389.54|22388.28|22388.28|0
1620221450000|2021-05-05 13:30:50|22389.59|22389.59|22390.24|22390.24|22390.24|22390.24|22389.59|22389.59|0
1620221460000|2021-05-05 13:31:00|22390.16|22390.16|22391.57|22391.57|22391.64|22391.64|22390.16|22390.16|0
1620221470000|2021-05-05 13:31:10|22391.44|22391.44|22391.77|22391.77|22391.89|22391.89|22390.58|22390.58|0
1620221480000|2021-05-05 13:31:20|22391.8|22391.8|22391.11|22391.11|22391.92|22391.92|22391.11|22391.11|0
1620221490000|2021-05-05 13:31:30|22391.06|22391.06|22390.14|22390.14|22391.06|22391.06|22390.11|22390.11|0
1620221500000|2021-05-05 13:31:40|22390.26|22390.26|22390.99|22390.99|22390.99|22390.99|22390.26|22390.26|0
1620221510000|2021-05-05 13:31:50|22391.18|22391.18|22391.26|22391.26|22391.54|22391.54|22391.18|22391.18|0
1620221520000|2021-05-05 13:32:00|22391.35|22391.35|22389.7|22389.7|22391.43|22391.43|22389.7|22389.7|0
1620221530000|2021-05-05 13:32:10|22389.84|22389.84|22389.56|22389.56|22389.84|22389.84|22388.91|22388.91|0
1620221540000|2021-05-05 13:32:20|22389.63|22389.63|22389.75|22389.75|22390.1|22390.1|22389.48|22389.48|0
1620221550000|2021-05-05 13:32:30|22389.7|22389.7|22388.85|22388.85|22389.8|22389.8|22388.85|22388.85|0
1620221560000|2021-05-05 13:32:40|22388.79|22388.79|22389.11|22389.11|22389.17|22389.17|22388.79|22388.79|0
1620221570000|2021-05-05 13:32:50|22389.01|22389.01|22388.87|22388.87|22389.17|22389.17|22388.84|22388.84|0
1620221580000|2021-05-05 13:33:00|22388.8|22388.8|22388.83|22388.83|22389.67|22389.67|22388.8|22388.8|0
1620221590000|2021-05-05 13:33:10|22388.77|22388.77|22387.34|22387.34|22388.77|22388.77|22387.32|22387.32|0
1620221600000|2021-05-05 13:33:20|22387.4|22387.4|22388.34|22388.34|22388.34|22388.34|22387.4|22387.4|0
1620221610000|2021-05-05 13:33:30|22388.35|22388.35|22389|22389|22389.04|22389.04|22388.29|22388.29|0
1620221620000|2021-05-05 13:33:40|22388.92|22388.92|22389.06|22389.06|22389.14|22389.14|22388.86|22388.86|0
1620221630000|2021-05-05 13:33:50|22388.97|22388.97|22389.56|22389.56|22389.56|22389.56|22388.85|22388.85|0
1620221640000|2021-05-05 13:34:00|22389.5|22389.5|22389.93|22389.93|22390.14|22390.14|22389.5|22389.5|0
1620221650000|2021-05-05 13:34:10|22389.86|22389.86|22390.04|22390.04|22390.04|22390.04|22389.67|22389.67|0
1620221660000|2021-05-05 13:34:20|22390.24|22390.24|22390.33|22390.33|22390.42|22390.42|22389.88|22389.88|0
1620221670000|2021-05-05 13:34:30|22390.56|22390.56|22390.77|22390.77|22390.77|22390.77|22390.45|22390.45|0
1620221680000|2021-05-05 13:34:40|22390.5|22390.5|22390.61|22390.61|22390.67|22390.67|22390.32|22390.32|0
1620221690000|2021-05-05 13:34:50|22390.64|22390.64|22390.37|22390.37|22390.71|22390.71|22390.37|22390.37|0
1620221700000|2021-05-05 13:35:00|22390.43|22390.43|22387.54|22387.54|22390.43|22390.43|22387.51|22387.51|0
1620221710000|2021-05-05 13:35:10|22387.5|22387.5|22389.4|22389.4|22389.4|22389.4|22387.01|22387.01|0
1620221720000|2021-05-05 13:35:20|22389.24|22389.24|22389.44|22389.44|22389.44|22389.44|22389.18|22389.18|0
1620221730000|2021-05-05 13:35:30|22389.27|22389.27|22389.27|22389.27|22389.52|22389.52|22389.08|22389.08|0
1620221740000|2021-05-05 13:35:40|22389.05|22389.05|22386.19|22386.19|22389.05|22389.05|22386|22386|0
1620221750000|2021-05-05 13:35:50|22385.99|22385.99|22383.27|22383.27|22385.99|22385.99|22383.27|22383.27|0
1620221760000|2021-05-05 13:36:00|22383.34|22383.34|22383.28|22383.28|22383.41|22383.41|22383.25|22383.25|0
1620221770000|2021-05-05 13:36:10|22383.32|22383.32|22384.05|22384.05|22384.05|22384.05|22383.21|22383.21|0
1620221780000|2021-05-05 13:36:20|22384.39|22384.39|22385.24|22385.24|22385.24|22385.24|22384.26|22384.26|0
1620221790000|2021-05-05 13:36:30|22385.45|22385.45|22386.5|22386.5|22386.5|22386.5|22385.45|22385.45|0
1620221800000|2021-05-05 13:36:40|22386.53|22386.53|22387.56|22387.56|22387.6|22387.6|22386.51|22386.51|0
1620221810000|2021-05-05 13:36:50|22387.35|22387.35|22386.45|22386.45|22387.35|22387.35|22386.4|22386.4|0
1620221820000|2021-05-05 13:37:00|22386.36|22386.36|22386.25|22386.25|22386.36|22386.36|22386.09|22386.09|0
1620221830000|2021-05-05 13:37:10|22386.2|22386.2|22386.35|22386.35|22386.4|22386.4|22386.2|22386.2|0
1620221840000|2021-05-05 13:37:20|22386.38|22386.38|22386.38|22386.38|22386.54|22386.54|22385.86|22385.86|0
1620221850000|2021-05-05 13:37:30|22386.46|22386.46|22386.8|22386.8|22386.8|22386.8|22386.46|22386.46|0
1620221860000|2021-05-05 13:37:40|22386.71|22386.71|22388.24|22388.24|22388.31|22388.31|22386.71|22386.71|0
1620221870000|2021-05-05 13:37:50|22388.2|22388.2|22388.77|22388.77|22388.77|22388.77|22388.2|22388.2|0
1620221880000|2021-05-05 13:38:00|22388.7|22388.7|22388.78|22388.78|22388.98|22388.98|22388.39|22388.39|0
1620221890000|2021-05-05 13:38:10|22389.01|22389.01|22390.78|22390.78|22390.78|22390.78|22388.97|22388.97|0
1620221900000|2021-05-05 13:38:20|22390.63|22390.63|22390.79|22390.79|22390.81|22390.81|22389.89|22389.89|0
1620221910000|2021-05-05 13:38:30|22390.73|22390.73|22392.59|22392.59|22392.59|22392.59|22390.73|22390.73|0
1620221920000|2021-05-05 13:38:40|22392.33|22392.33|22391.89|22391.89|22392.56|22392.56|22391.86|22391.86|0
1620221930000|2021-05-05 13:38:50|22391.77|22391.77|22391.68|22391.68|22391.92|22391.92|22391.57|22391.57|0
1620221940000|2021-05-05 13:39:00|22391.61|22391.61|22391.97|22391.97|22392|22392|22391.45|22391.45|0
1620221950000|2021-05-05 13:39:10|22391.82|22391.82|22391.37|22391.37|22391.88|22391.88|22391.37|22391.37|0
1620221960000|2021-05-05 13:39:20|22391.31|22391.31|22390.2|22390.2|22391.31|22391.31|22390.2|22390.2|0
1620221970000|2021-05-05 13:39:30|22390.16|22390.16|22389.52|22389.52|22390.16|22390.16|22389.52|22389.52|0
1620221980000|2021-05-05 13:39:40|22389.48|22389.48|22388.7|22388.7|22389.5|22389.5|22388.64|22388.64|0
1620221990000|2021-05-05 13:39:50|22388.58|22388.58|22387.17|22387.17|22388.58|22388.58|22387.17|22387.17|0
1620222000000|2021-05-05 13:40:00|22387.11|22387.11|22385.65|22385.65|22387.11|22387.11|22385.65|22385.65|0
1620222010000|2021-05-05 13:40:10|22385.6|22385.6|22383.39|22383.39|22385.6|22385.6|22383.39|22383.39|0
1620222020000|2021-05-05 13:40:20|22383.41|22383.41|22379.85|22379.85|22383.41|22383.41|22379.77|22379.77|0
1620222030000|2021-05-05 13:40:30|22379.78|22379.78|22379.58|22379.58|22379.98|22379.98|22379.58|22379.58|0
1620222040000|2021-05-05 13:40:40|22379.56|22379.56|22379.74|22379.74|22380.03|22380.03|22379.56|22379.56|0
1620222050000|2021-05-05 13:40:50|22379.88|22379.88|22379.75|22379.75|22379.91|22379.91|22379.69|22379.69|0
1620222060000|2021-05-05 13:41:00|22379.8|22379.8|22379.51|22379.51|22379.8|22379.8|22379.51|22379.51|0
1620222070000|2021-05-05 13:41:10|22379.25|22379.25|22378.64|22378.64|22379.25|22379.25|22378.64|22378.64|0
1620222080000|2021-05-05 13:41:20|22378.69|22378.69|22378.5|22378.5|22378.78|22378.78|22378.5|22378.5|0
1620222090000|2021-05-05 13:41:30|22378.47|22378.47|22379.4|22379.4|22379.4|22379.4|22378.47|22378.47|0
1620222100000|2021-05-05 13:41:40|22379.28|22379.28|22379.21|22379.21|22379.49|22379.49|22379.21|22379.21|0
1620222110000|2021-05-05 13:41:50|22379.15|22379.15|22379.27|22379.27|22379.28|22379.28|22379.08|22379.08|0
1620222120000|2021-05-05 13:42:00|22379.21|22379.21|22379.33|22379.33|22379.33|22379.33|22379.21|22379.21|0
1620222130000|2021-05-05 13:42:10|22379.27|22379.27|22379.64|22379.64|22379.73|22379.73|22379.27|22379.27|0
1620222140000|2021-05-05 13:42:20|22379.55|22379.55|22379.39|22379.39|22379.88|22379.88|22379.39|22379.39|0
1620222150000|2021-05-05 13:42:30|22379.38|22379.38|22378.62|22378.62|22379.41|22379.41|22378.62|22378.62|0
1620222160000|2021-05-05 13:42:40|22378.51|22378.51|22377.89|22377.89|22378.51|22378.51|22377.89|22377.89|0
1620222170000|2021-05-05 13:42:50|22377.94|22377.94|22376.72|22376.72|22377.94|22377.94|22376.72|22376.72|0
1620222180000|2021-05-05 13:43:00|22376.42|22376.42|22375.91|22375.91|22376.59|22376.59|22375.87|22375.87|0
1620222190000|2021-05-05 13:43:10|22375.86|22375.86|22376.34|22376.34|22376.37|22376.37|22375.54|22375.54|0
1620222200000|2021-05-05 13:43:20|22376.29|22376.29|22375.92|22375.92|22376.29|22376.29|22375.92|22375.92|0
1620222210000|2021-05-05 13:43:30|22375.99|22375.99|22376.3|22376.3|22376.56|22376.56|22375.99|22375.99|0
1620222220000|2021-05-05 13:43:40|22376.21|22376.21|22376.29|22376.29|22376.35|22376.35|22376.21|22376.21|0
1620222230000|2021-05-05 13:43:50|22376.23|22376.23|22375.73|22375.73|22376.5|22376.5|22375.67|22375.67|0
1620222240000|2021-05-05 13:44:00|22375.86|22375.86|22374.39|22374.39|22375.93|22375.93|22374.39|22374.39|0
1620222250000|2021-05-05 13:44:10|22374.35|22374.35|22374.9|22374.9|22374.9|22374.9|22374.23|22374.23|0
1620222260000|2021-05-05 13:44:20|22374.82|22374.82|22374.85|22374.85|22375.42|22375.42|22374.82|22374.82|0
1620222270000|2021-05-05 13:44:30|22374.91|22374.91|22374.99|22374.99|22375.05|22375.05|22374.84|22374.84|0
1620222280000|2021-05-05 13:44:40|22374.84|22374.84|22374.62|22374.62|22374.87|22374.87|22374.52|22374.52|0
1620222290000|2021-05-05 13:44:50|22374.49|22374.49|22373.33|22373.33|22374.49|22374.49|22373.33|22373.33|0
1620222300000|2021-05-05 13:45:00|22373.39|22373.39|22373.25|22373.25|22373.4|22373.4|22373.03|22373.03|0
1620222310000|2021-05-05 13:45:10|22373.29|22373.29|22373.04|22373.04|22373.42|22373.42|22373.04|22373.04|0
1620222320000|2021-05-05 13:45:20|22372.97|22372.97|22373.03|22373.03|22373.25|22373.25|22372.89|22372.89|0
1620222330000|2021-05-05 13:45:30|22373.05|22373.05|22373.3|22373.3|22373.49|22373.49|22373.05|22373.05|0
1620222340000|2021-05-05 13:45:40|22373.08|22373.08|22372.81|22372.81|22373.28|22373.28|22372.78|22372.78|0
1620222350000|2021-05-05 13:45:50|22372.78|22372.78|22371.51|22371.51|22372.78|22372.78|22371.51|22371.51|0
1620222360000|2021-05-05 13:46:00|22371.57|22371.57|22371.28|22371.28|22371.66|22371.66|22370.99|22370.99|0
1620222370000|2021-05-05 13:46:10|22371.37|22371.37|22371.44|22371.44|22371.52|22371.52|22371.37|22371.37|0
1620222380000|2021-05-05 13:46:20|22371.39|22371.39|22370.69|22370.69|22371.39|22371.39|22370.69|22370.69|0
1620222390000|2021-05-05 13:46:30|22370.63|22370.63|22370.26|22370.26|22370.68|22370.68|22370.14|22370.14|0
1620222400000|2021-05-05 13:46:40|22370.07|22370.07|22370.07|22370.07|22370.32|22370.32|22369.58|22369.58|0
1620222410000|2021-05-05 13:46:50|22370|22370|22370.24|22370.24|22370.24|22370.24|22369.93|22369.93|0
1620222420000|2021-05-05 13:47:00|22370.45|22370.45|22369.11|22369.11|22370.53|22370.53|22369.11|22369.11|0
1620222430000|2021-05-05 13:47:10|22369.2|22369.2|22369.2|22369.2|22369.33|22369.33|22369.2|22369.2|0
1620222440000|2021-05-05 13:47:20|22369.23|22369.23|22369.31|22369.31|22369.56|22369.56|22369.23|22369.23|0
1620222450000|2021-05-05 13:47:30|22369.15|22369.15|22369.34|22369.34|22369.37|22369.37|22369.07|22369.07|0
1620222460000|2021-05-05 13:47:40|22369.4|22369.4|22369.52|22369.52|22369.65|22369.65|22369.4|22369.4|0
1620222470000|2021-05-05 13:47:50|22369.46|22369.46|22369.15|22369.15|22369.48|22369.48|22369.06|22369.06|0
1620222480000|2021-05-05 13:48:00|22369.14|22369.14|22369.16|22369.16|22369.17|22369.17|22368.99|22368.99|0
1620222490000|2021-05-05 13:48:10|22369.14|22369.14|22368.9|22368.9|22369.14|22369.14|22368.8|22368.8|0
1620222500000|2021-05-05 13:48:20|22368.96|22368.96|22368.84|22368.84|22368.96|22368.96|22368.62|22368.62|0
1620222510000|2021-05-05 13:48:30|22368.67|22368.67|22368.32|22368.32|22368.67|22368.67|22368.18|22368.18|0
1620222520000|2021-05-05 13:48:40|22368.25|22368.25|22367.33|22367.33|22368.31|22368.31|22367.27|22367.27|0
1620222530000|2021-05-05 13:48:50|22367.4|22367.4|22367.17|22367.17|22367.4|22367.4|22366.92|22366.92|0
1620222540000|2021-05-05 13:49:00|22367.27|22367.27|22367.31|22367.31|22367.34|22367.34|22367.27|22367.27|0
1620222550000|2021-05-05 13:49:10|22367.38|22367.38|22367.5|22367.5|22367.59|22367.59|22367.38|22367.38|0
1620222560000|2021-05-05 13:49:20|22367.53|22367.53|22367.62|22367.62|22368.05|22368.05|22367.53|22367.53|0
1620222570000|2021-05-05 13:49:30|22367.68|22367.68|22366.93|22366.93|22367.79|22367.79|22366.93|22366.93|0
1620222580000|2021-05-05 13:49:40|22366.89|22366.89|22365.79|22365.79|22366.98|22366.98|22365.7|22365.7|0
1620222590000|2021-05-05 13:49:50|22365.39|22365.39|22365.25|22365.25|22365.39|22365.39|22364.93|22364.93|0
1620222600000|2021-05-05 13:50:00|22365.2|22365.2|22365.31|22365.31|22365.31|22365.31|22364.96|22364.96|0
1620222610000|2021-05-05 13:50:10|22365.27|22365.27|22365.14|22365.14|22365.27|22365.27|22364.48|22364.48|0
1620222620000|2021-05-05 13:50:20|22365.22|22365.22|22365.48|22365.48|22365.48|22365.48|22365.22|22365.22|0
1620222630000|2021-05-05 13:50:30|22365.38|22365.38|22365.4|22365.4|22365.72|22365.72|22365.27|22365.27|0
1620222640000|2021-05-05 13:50:40|22365.29|22365.29|22364.44|22364.44|22365.39|22365.39|22364.44|22364.44|0
1620222650000|2021-05-05 13:50:50|22364.21|22364.21|22363.83|22363.83|22364.38|22364.38|22363.79|22363.79|0
1620222660000|2021-05-05 13:51:00|22363.76|22363.76|22365.76|22365.76|22365.76|22365.76|22363.67|22363.67|0
1620222670000|2021-05-05 13:51:10|22365.97|22365.97|22367.94|22367.94|22367.94|22367.94|22365.97|22365.97|0
1620222680000|2021-05-05 13:51:20|22367.97|22367.97|22369.1|22369.1|22369.1|22369.1|22367.91|22367.91|0
1620222690000|2021-05-05 13:51:30|22369.32|22369.32|22372.26|22372.26|22372.26|22372.26|22369.32|22369.32|0
1620222700000|2021-05-05 13:51:40|22372.29|22372.29|22372.31|22372.31|22372.31|22372.31|22372.04|22372.04|0
1620222710000|2021-05-05 13:51:50|22372.24|22372.24|22372.13|22372.13|22372.36|22372.36|22372.13|22372.13|0
1620222720000|2021-05-05 13:52:00|22372.18|22372.18|22371.9|22371.9|22372.31|22372.31|22371.7|22371.7|0
1620222730000|2021-05-05 13:52:10|22372.03|22372.03|22372.78|22372.78|22372.9|22372.9|22371.87|22371.87|0
1620222740000|2021-05-05 13:52:20|22372.74|22372.74|22372.13|22372.13|22372.8|22372.8|22371.94|22371.94|0
1620222750000|2021-05-05 13:52:30|22372|22372|22372.04|22372.04|22372.07|22372.07|22371.9|22371.9|0
1620222760000|2021-05-05 13:52:40|22372.1|22372.1|22372.17|22372.17|22372.4|22372.4|22371.99|22371.99|0
1620222770000|2021-05-05 13:52:50|22372.22|22372.22|22372.22|22372.22|22372.31|22372.31|22372.07|22372.07|0
1620222780000|2021-05-05 13:53:00|22372.26|22372.26|22371.95|22371.95|22372.34|22372.34|22371.95|22371.95|0
1620222790000|2021-05-05 13:53:10|22372.01|22372.01|22372.54|22372.54|22372.58|22372.58|22371.99|22371.99|0
1620222800000|2021-05-05 13:53:20|22372.51|22372.51|22371.89|22371.89|22372.51|22372.51|22371.72|22371.72|0
1620222810000|2021-05-05 13:53:30|22371.84|22371.84|22371.68|22371.68|22371.89|22371.89|22371.61|22371.61|0
1620222820000|2021-05-05 13:53:40|22371.56|22371.56|22371.89|22371.89|22372.13|22372.13|22371.56|22371.56|0
1620222830000|2021-05-05 13:53:50|22371.93|22371.93|22371.9|22371.9|22372.53|22372.53|22371.9|22371.9|0
1620222840000|2021-05-05 13:54:00|22371.83|22371.83|22371.71|22371.71|22372.15|22372.15|22371.68|22371.68|0
1620222850000|2021-05-05 13:54:10|22371.74|22371.74|22371.84|22371.84|22372.08|22372.08|22371.74|22371.74|0
1620222860000|2021-05-05 13:54:20|22372.09|22372.09|22371.55|22371.55|22372.23|22372.23|22371.42|22371.42|0
1620222870000|2021-05-05 13:54:30|22371.5|22371.5|22370.33|22370.33|22371.5|22371.5|22370.33|22370.33|0
1620222880000|2021-05-05 13:54:40|22370.24|22370.24|22369.73|22369.73|22370.44|22370.44|22369.68|22369.68|0
1620222890000|2021-05-05 13:54:50|22369.61|22369.61|22369.29|22369.29|22369.61|22369.61|22369.29|22369.29|0
1620222900000|2021-05-05 13:55:00|22369.14|22369.14|22368.42|22368.42|22369.14|22369.14|22368.32|22368.32|0
1620222910000|2021-05-05 13:55:10|22368.53|22368.53|22369|22369|22369|22369|22368.11|22368.11|0
1620222920000|2021-05-05 13:55:20|22368.95|22368.95|22368.22|22368.22|22369.07|22369.07|22368.22|22368.22|0
1620222930000|2021-05-05 13:55:30|22368.16|22368.16|22368.11|22368.11|22368.2|22368.2|22368.02|22368.02|0
1620222940000|2021-05-05 13:55:40|22368.07|22368.07|22368.4|22368.4|22368.65|22368.65|22368.05|22368.05|0
1620222950000|2021-05-05 13:55:50|22368.54|22368.54|22368.31|22368.31|22368.58|22368.58|22368.14|22368.14|0
1620222960000|2021-05-05 13:56:00|22368.22|22368.22|22367.67|22367.67|22368.22|22368.22|22367.62|22367.62|0
1620222970000|2021-05-05 13:56:10|22367.64|22367.64|22367.66|22367.66|22367.72|22367.72|22367.42|22367.42|0
1620222980000|2021-05-05 13:56:20|22367.6|22367.6|22367.21|22367.21|22367.65|22367.65|22367.21|22367.21|0
1620222990000|2021-05-05 13:56:30|22367.16|22367.16|22366.99|22366.99|22367.22|22367.22|22366.87|22366.87|0
1620223000000|2021-05-05 13:56:40|22367.1|22367.1|22367.02|22367.02|22367.14|22367.14|22366.97|22366.97|0
1620223010000|2021-05-05 13:56:50|22367.07|22367.07|22366.78|22366.78|22367.14|22367.14|22366.78|22366.78|0
1620223020000|2021-05-05 13:57:00|22366.69|22366.69|22366.47|22366.47|22366.82|22366.82|22366.37|22366.37|0
1620223030000|2021-05-05 13:57:10|22366.45|22366.45|22366.3|22366.3|22366.45|22366.45|22366.3|22366.3|0
1620223040000|2021-05-05 13:57:20|22366.16|22366.16|22367.15|22367.15|22367.15|22367.15|22365.75|22365.75|0
1620223050000|2021-05-05 13:57:30|22367.23|22367.23|22367.81|22367.81|22368.11|22368.11|22367.23|22367.23|0
1620223060000|2021-05-05 13:57:40|22367.78|22367.78|22368.29|22368.29|22368.33|22368.33|22367.78|22367.78|0
1620223070000|2021-05-05 13:57:50|22368.18|22368.18|22368.5|22368.5|22368.5|22368.5|22368.18|22368.18|0
1620223080000|2021-05-05 13:58:00|22368.32|22368.32|22368.41|22368.41|22368.68|22368.68|22368.18|22368.18|0
1620223090000|2021-05-05 13:58:10|22368.47|22368.47|22368.72|22368.72|22368.77|22368.77|22368.35|22368.35|0
1620223100000|2021-05-05 13:58:20|22368.66|22368.66|22369.13|22369.13|22369.13|22369.13|22368.29|22368.29|0
1620223110000|2021-05-05 13:58:30|22369.21|22369.21|22369.66|22369.66|22369.7|22369.7|22368.62|22368.62|0
1620223120000|2021-05-05 13:58:40|22369.73|22369.73|22369.94|22369.94|22369.98|22369.98|22369.39|22369.39|0
1620223130000|2021-05-05 13:58:50|22369.97|22369.97|22370.04|22370.04|22370.33|22370.33|22369.95|22369.95|0
1620223140000|2021-05-05 13:59:00|22369.68|22369.68|22369.89|22369.89|22370.07|22370.07|22369.39|22369.39|0
1620223150000|2021-05-05 13:59:10|22369.85|22369.85|22370.37|22370.37|22370.37|22370.37|22369.65|22369.65|0
1620223160000|2021-05-05 13:59:20|22370.39|22370.39|22370.41|22370.41|22370.56|22370.56|22370.2|22370.2|0
1620223170000|2021-05-05 13:59:30|22370.27|22370.27|22370.38|22370.38|22370.46|22370.46|22370.06|22370.06|0
1620223180000|2021-05-05 13:59:40|22370.62|22370.62|22370.58|22370.58|22371.18|22371.18|22370.58|22370.58|0
1620223190000|2021-05-05 13:59:50|22370.64|22370.64|22371.34|22371.34|22371.34|22371.34|22370.3|22370.3|0
1620223200000|2021-05-05 14:00:00|22371.41|22371.41|22372.1|22372.1|22372.54|22372.54|22371.26|22371.26|0
1620223210000|2021-05-05 14:00:10|22372.18|22372.18|22371.45|22371.45|22372.18|22372.18|22371.45|22371.45|0
1620223220000|2021-05-05 14:00:20|22371.41|22371.41|22371.24|22371.24|22371.42|22371.42|22371.13|22371.13|0
1620223230000|2021-05-05 14:00:30|22371.74|22371.74|22372.69|22372.69|22372.69|22372.69|22371.74|22371.74|0
1620223240000|2021-05-05 14:00:40|22372.73|22372.73|22373.38|22373.38|22373.38|22373.38|22372.73|22372.73|0
1620223250000|2021-05-05 14:00:50|22373.81|22373.81|22374.14|22374.14|22374.24|22374.24|22373.81|22373.81|0
1620223260000|2021-05-05 14:01:00|22374.24|22374.24|22373.92|22373.92|22374.35|22374.35|22373.91|22373.91|0
1620223270000|2021-05-05 14:01:10|22373.96|22373.96|22374.22|22374.22|22374.32|22374.32|22373.87|22373.87|0
1620223280000|2021-05-05 14:01:20|22374.2|22374.2|22374.11|22374.11|22374.29|22374.29|22374.11|22374.11|0
1620223290000|2021-05-05 14:01:30|22374|22374|22374.12|22374.12|22374.22|22374.22|22373.83|22373.83|0
1620223300000|2021-05-05 14:01:40|22374.19|22374.19|22373.85|22373.85|22374.19|22374.19|22373.62|22373.62|0
1620223310000|2021-05-05 14:01:50|22373.96|22373.96|22373.25|22373.25|22373.96|22373.96|22373.03|22373.03|0
1620223320000|2021-05-05 14:02:00|22373.29|22373.29|22372.37|22372.37|22373.5|22373.5|22372.09|22372.09|0
1620223330000|2021-05-05 14:02:10|22372.28|22372.28|22372.25|22372.25|22372.38|22372.38|22371.66|22371.66|0
1620223340000|2021-05-05 14:02:20|22372.19|22372.19|22371.67|22371.67|22372.19|22372.19|22371.42|22371.42|0
1620223350000|2021-05-05 14:02:30|22371.68|22371.68|22371.63|22371.63|22372.13|22372.13|22371.38|22371.38|0
1620223360000|2021-05-05 14:02:40|22371.5|22371.5|22371.94|22371.94|22372.21|22372.21|22371.5|22371.5|0
1620223370000|2021-05-05 14:02:50|22371.98|22371.98|22371.44|22371.44|22371.98|22371.98|22371.23|22371.23|0
1620223380000|2021-05-05 14:03:00|22371.49|22371.49|22372.43|22372.43|22372.43|22372.43|22371.36|22371.36|0
1620223390000|2021-05-05 14:03:10|22372.47|22372.47|22372.44|22372.44|22372.71|22372.71|22372.28|22372.28|0
1620223400000|2021-05-05 14:03:20|22372.42|22372.42|22372.89|22372.89|22372.91|22372.91|22372.34|22372.34|0
1620223410000|2021-05-05 14:03:30|22372.86|22372.86|22372.37|22372.37|22373.07|22373.07|22372.25|22372.25|0
1620223420000|2021-05-05 14:03:40|22372.12|22372.12|22372.86|22372.86|22372.86|22372.86|22372.01|22372.01|0
1620223430000|2021-05-05 14:03:50|22373.03|22373.03|22373.3|22373.3|22373.35|22373.35|22373.03|22373.03|0
1620223440000|2021-05-05 14:04:00|22373.48|22373.48|22370.91|22370.91|22373.49|22373.49|22370.91|22370.91|0
1620223450000|2021-05-05 14:04:10|22370.77|22370.77|22368.87|22368.87|22370.93|22370.93|22368.87|22368.87|0
1620223460000|2021-05-05 14:04:20|22368.73|22368.73|22365.08|22365.08|22368.85|22368.85|22365.08|22365.08|0
1620223470000|2021-05-05 14:04:30|22364.36|22364.36|22360.58|22360.58|22364.36|22364.36|22360.46|22360.46|0
1620223480000|2021-05-05 14:04:40|22360.38|22360.38|22358.54|22358.54|22360.38|22360.38|22358.34|22358.34|0
1620223490000|2021-05-05 14:04:50|22358.55|22358.55|22358.17|22358.17|22358.6|22358.6|22358.17|22358.17|0
1620223500000|2021-05-05 14:05:00|22358.21|22358.21|22355.6|22355.6|22358.21|22358.21|22355.56|22355.56|0
1620223510000|2021-05-05 14:05:10|22355.46|22355.46|22354.02|22354.02|22355.49|22355.49|22353.94|22353.94|0
1620223520000|2021-05-05 14:05:20|22353.94|22353.94|22352.18|22352.18|22353.94|22353.94|22352.12|22352.12|0
1620223530000|2021-05-05 14:05:30|22352.17|22352.17|22351.69|22351.69|22352.31|22352.31|22351.69|22351.69|0
1620223540000|2021-05-05 14:05:40|22351.56|22351.56|22350.68|22350.68|22351.62|22351.62|22350.66|22350.66|0
1620223550000|2021-05-05 14:05:50|22350.64|22350.64|22349.38|22349.38|22350.64|22350.64|22349.38|22349.38|0
1620223560000|2021-05-05 14:06:00|22349.35|22349.35|22347.92|22347.92|22349.35|22349.35|22347.92|22347.92|0
1620223570000|2021-05-05 14:06:10|22347.98|22347.98|22347.59|22347.59|22348.1|22348.1|22347.54|22347.54|0
1620223580000|2021-05-05 14:06:20|22347.51|22347.51|22346.89|22346.89|22347.55|22347.55|22346.88|22346.88|0
1620223590000|2021-05-05 14:06:30|22346.99|22346.99|22346.78|22346.78|22347.09|22347.09|22346.64|22346.64|0
1620223600000|2021-05-05 14:06:40|22346.69|22346.69|22345.33|22345.33|22346.69|22346.69|22345.15|22345.15|0
1620223610000|2021-05-05 14:06:50|22345.37|22345.37|22344.95|22344.95|22345.37|22345.37|22344.95|22344.95|0
1620223620000|2021-05-05 14:07:00|22344.98|22344.98|22343.37|22343.37|22344.98|22344.98|22343.37|22343.37|0
1620223630000|2021-05-05 14:07:10|22343.35|22343.35|22342.35|22342.35|22343.35|22343.35|22342.35|22342.35|0
1620223640000|2021-05-05 14:07:20|22342.29|22342.29|22338.88|22338.88|22342.29|22342.29|22338.88|22338.88|0
1620223650000|2021-05-05 14:07:30|22338.96|22338.96|22335.4|22335.4|22338.96|22338.96|22335.12|22335.12|0
1620223660000|2021-05-05 14:07:40|22335.26|22335.26|22332.32|22332.32|22335.37|22335.37|22332.32|22332.32|0
1620223670000|2021-05-05 14:07:50|22332.27|22332.27|22330.95|22330.95|22332.27|22332.27|22330.95|22330.95|0
1620223680000|2021-05-05 14:08:00|22330.89|22330.89|22329.66|22329.66|22330.89|22330.89|22329.63|22329.63|0
1620223690000|2021-05-05 14:08:10|22329.59|22329.59|22329.26|22329.26|22330.1|22330.1|22329.25|22329.25|0
1620223700000|2021-05-05 14:08:20|22329.21|22329.21|22328.42|22328.42|22329.37|22329.37|22328.33|22328.33|0
1620223710000|2021-05-05 14:08:30|22328.33|22328.33|22327.9|22327.9|22328.33|22328.33|22327.77|22327.77|0
1620223720000|2021-05-05 14:08:40|22328.05|22328.05|22327.18|22327.18|22328.05|22328.05|22327.18|22327.18|0
1620223730000|2021-05-05 14:08:50|22327.13|22327.13|22327.83|22327.83|22328.23|22328.23|22327.13|22327.13|0
1620223740000|2021-05-05 14:09:00|22327.7|22327.7|22328.2|22328.2|22328.2|22328.2|22327.47|22327.47|0
1620223750000|2021-05-05 14:09:10|22328.24|22328.24|22328.73|22328.73|22328.76|22328.76|22328.24|22328.24|0
1620223760000|2021-05-05 14:09:20|22328.93|22328.93|22330.35|22330.35|22330.35|22330.35|22328.93|22328.93|0
1620223770000|2021-05-05 14:09:30|22330.47|22330.47|22331.1|22331.1|22331.1|22331.1|22330.47|22330.47|0
1620223780000|2021-05-05 14:09:40|22331.19|22331.19|22332.11|22332.11|22332.17|22332.17|22331.17|22331.17|0
1620223790000|2021-05-05 14:09:50|22331.99|22331.99|22332.48|22332.48|22332.48|22332.48|22331.99|22331.99|0
1620223800000|2021-05-05 14:10:00|22332.73|22332.73|22333|22333|22333.24|22333.24|22332.3|22332.3|0
1620223810000|2021-05-05 14:10:10|22333.17|22333.17|22332.48|22332.48|22333.17|22333.17|22332.25|22332.25|0
1620223820000|2021-05-05 14:10:20|22332.58|22332.58|22332.93|22332.93|22333|22333|22332.56|22332.56|0
1620223830000|2021-05-05 14:10:30|22332.96|22332.96|22332.97|22332.97|22333|22333|22332.7|22332.7|0
1620223840000|2021-05-05 14:10:40|22333.02|22333.02|22332.91|22332.91|22333.28|22333.28|22332.86|22332.86|0
1620223850000|2021-05-05 14:10:50|22332.78|22332.78|22333.11|22333.11|22333.11|22333.11|22332.62|22332.62|0
1620223860000|2021-05-05 14:11:00|22333.22|22333.22|22336.19|22336.19|22336.26|22336.26|22333.09|22333.09|0
1620223870000|2021-05-05 14:11:10|22336.12|22336.12|22336.5|22336.5|22336.5|22336.5|22336.12|22336.12|0
1620223880000|2021-05-05 14:11:20|22336.56|22336.56|22336.93|22336.93|22337.05|22337.05|22336.56|22336.56|0
1620223890000|2021-05-05 14:11:30|22337.04|22337.04|22337.59|22337.59|22337.59|22337.59|22336.97|22336.97|0
1620223900000|2021-05-05 14:11:40|22337.7|22337.7|22337.15|22337.15|22337.72|22337.72|22337.15|22337.15|0
1620223910000|2021-05-05 14:11:50|22337.16|22337.16|22337.1|22337.1|22337.37|22337.37|22336.82|22336.82|0
1620223920000|2021-05-05 14:12:00|22337.22|22337.22|22337.15|22337.15|22337.22|22337.22|22336.75|22336.75|0
1620223930000|2021-05-05 14:12:10|22337.18|22337.18|22337.97|22337.97|22337.97|22337.97|22336.91|22336.91|0
1620223940000|2021-05-05 14:12:20|22337.84|22337.84|22337.78|22337.78|22337.97|22337.97|22337.74|22337.74|0
1620223950000|2021-05-05 14:12:30|22337.84|22337.84|22337.77|22337.77|22338.05|22338.05|22337.77|22337.77|0
1620223960000|2021-05-05 14:12:40|22337.99|22337.99|22337.93|22337.93|22338.04|22338.04|22337.8|22337.8|0
1620223970000|2021-05-05 14:12:50|22337.98|22337.98|22338.24|22338.24|22338.31|22338.31|22337.96|22337.96|0
1620223980000|2021-05-05 14:13:00|22338.15|22338.15|22338.35|22338.35|22338.35|22338.35|22337.86|22337.86|0
1620223990000|2021-05-05 14:13:10|22338.4|22338.4|22338.42|22338.42|22338.42|22338.42|22338.28|22338.28|0
1620224000000|2021-05-05 14:13:20|22338.47|22338.47|22339.12|22339.12|22339.4|22339.4|22338.47|22338.47|0
1620224010000|2021-05-05 14:13:30|22339.31|22339.31|22338.92|22338.92|22339.48|22339.48|22338.87|22338.87|0
1620224020000|2021-05-05 14:13:40|22339.03|22339.03|22339.19|22339.19|22339.2|22339.2|22338.92|22338.92|0
1620224030000|2021-05-05 14:13:50|22339.41|22339.41|22338.82|22338.82|22339.44|22339.44|22338.82|22338.82|0
1620224040000|2021-05-05 14:14:00|22339.08|22339.08|22338.51|22338.51|22339.08|22339.08|22338.47|22338.47|0
1620224050000|2021-05-05 14:14:10|22338.54|22338.54|22339.56|22339.56|22339.56|22339.56|22338.54|22338.54|0
1620224060000|2021-05-05 14:14:20|22339.49|22339.49|22339.77|22339.77|22339.77|22339.77|22339.49|22339.49|0
1620224070000|2021-05-05 14:14:30|22339.7|22339.7|22339.68|22339.68|22339.92|22339.92|22339.6|22339.6|0
1620224080000|2021-05-05 14:14:40|22339.58|22339.58|22338.51|22338.51|22339.58|22339.58|22338.51|22338.51|0
1620224090000|2021-05-05 14:14:50|22338.45|22338.45|22337.96|22337.96|22338.53|22338.53|22337.96|22337.96|0
1620224100000|2021-05-05 14:15:00|22338.03|22338.03|22338.58|22338.58|22338.58|22338.58|22337.92|22337.92|0
1620224110000|2021-05-05 14:15:10|22338.45|22338.45|22338.22|22338.22|22338.45|22338.45|22338.21|22338.21|0
1620224120000|2021-05-05 14:15:20|22338.29|22338.29|22338.66|22338.66|22338.66|22338.66|22338.29|22338.29|0
1620224130000|2021-05-05 14:15:30|22338.69|22338.69|22338.65|22338.65|22338.93|22338.93|22338.6|22338.6|0
1620224140000|2021-05-05 14:15:40|22338.55|22338.55|22337.59|22337.59|22338.55|22338.55|22337.59|22337.59|0
1620224150000|2021-05-05 14:15:50|22337.55|22337.55|22334.23|22334.23|22337.55|22337.55|22334.23|22334.23|0
1620224160000|2021-05-05 14:16:00|22334.09|22334.09|22333.82|22333.82|22334.1|22334.1|22333.5|22333.5|0
1620224170000|2021-05-05 14:16:10|22333.63|22333.63|22333.23|22333.23|22333.63|22333.63|22333.23|22333.23|0
1620224180000|2021-05-05 14:16:20|22333.38|22333.38|22333.39|22333.39|22333.51|22333.51|22333.33|22333.33|0
1620224190000|2021-05-05 14:16:30|22333.29|22333.29|22333.65|22333.65|22333.65|22333.65|22333.1|22333.1|0
1620224200000|2021-05-05 14:16:40|22333.88|22333.88|22333.18|22333.18|22333.88|22333.88|22333.16|22333.16|0
1620224210000|2021-05-05 14:16:50|22332.93|22332.93|22332.67|22332.67|22332.97|22332.97|22332.67|22332.67|0
1620224220000|2021-05-05 14:17:00|22332.57|22332.57|22331.64|22331.64|22332.57|22332.57|22331.64|22331.64|0
1620224230000|2021-05-05 14:17:10|22331.67|22331.67|22331.39|22331.39|22331.82|22331.82|22331.39|22331.39|0
1620224240000|2021-05-05 14:17:20|22331.47|22331.47|22331.05|22331.05|22331.47|22331.47|22331.05|22331.05|0
1620224250000|2021-05-05 14:17:30|22331.11|22331.11|22331.17|22331.17|22331.38|22331.38|22331.06|22331.06|0
1620224260000|2021-05-05 14:17:40|22331.05|22331.05|22331.11|22331.11|22331.4|22331.4|22330.98|22330.98|0
1620224270000|2021-05-05 14:17:50|22331.23|22331.23|22331.75|22331.75|22331.86|22331.86|22331.23|22331.23|0
1620224280000|2021-05-05 14:18:00|22331.69|22331.69|22331.87|22331.87|22332.04|22332.04|22331.51|22331.51|0
1620224290000|2021-05-05 14:18:10|22331.96|22331.96|22331.62|22331.62|22332.03|22332.03|22331.31|22331.31|0
1620224300000|2021-05-05 14:18:20|22331.56|22331.56|22332.33|22332.33|22332.33|22332.33|22331.4|22331.4|0
1620224310000|2021-05-05 14:18:30|22332.46|22332.46|22332.55|22332.55|22332.55|22332.55|22332.34|22332.34|0
1620224320000|2021-05-05 14:18:40|22332.29|22332.29|22331.59|22331.59|22332.29|22332.29|22331.45|22331.45|0
1620224330000|2021-05-05 14:18:50|22331.58|22331.58|22331.41|22331.41|22331.78|22331.78|22331.41|22331.41|0
1620224340000|2021-05-05 14:19:00|22331.35|22331.35|22331.51|22331.51|22331.64|22331.64|22331.22|22331.22|0
1620224350000|2021-05-05 14:19:10|22331.58|22331.58|22331.64|22331.64|22331.66|22331.66|22331.15|22331.15|0
1620224360000|2021-05-05 14:19:20|22331.5|22331.5|22331.31|22331.31|22331.54|22331.54|22331.21|22331.21|0
1620224370000|2021-05-05 14:19:30|22331.36|22331.36|22331.71|22331.71|22331.71|22331.71|22331.36|22331.36|0
1620224380000|2021-05-05 14:19:40|22331.78|22331.78|22331.94|22331.94|22332.1|22332.1|22331.52|22331.52|0
1620224390000|2021-05-05 14:19:50|22331.82|22331.82|22331.67|22331.67|22332.1|22332.1|22331.67|22331.67|0
1620224400000|2021-05-05 14:20:00|22331.63|22331.63|22331.11|22331.11|22331.63|22331.63|22330.78|22330.78|0
1620224410000|2021-05-05 14:20:10|22331.17|22331.17|22331.15|22331.15|22331.37|22331.37|22331.02|22331.02|0
1620224420000|2021-05-05 14:20:20|22331.18|22331.18|22330.93|22330.93|22331.18|22331.18|22330.93|22330.93|0
1620224430000|2021-05-05 14:20:30|22330.84|22330.84|22331.26|22331.26|22331.42|22331.42|22330.84|22330.84|0
1620224440000|2021-05-05 14:20:40|22331.13|22331.13|22331.1|22331.1|22331.33|22331.33|22331.05|22331.05|0
1620224450000|2021-05-05 14:20:50|22331.21|22331.21|22331.87|22331.87|22331.91|22331.91|22331.18|22331.18|0
1620224460000|2021-05-05 14:21:00|22331.95|22331.95|22332.59|22332.59|22332.59|22332.59|22331.95|22331.95|0
1620224470000|2021-05-05 14:21:10|22332.84|22332.84|22332.73|22332.73|22332.84|22332.84|22332.48|22332.48|0
1620224480000|2021-05-05 14:21:20|22332.69|22332.69|22332.84|22332.84|22332.84|22332.84|22332.57|22332.57|0
1620224490000|2021-05-05 14:21:30|22332.81|22332.81|22332.47|22332.47|22332.92|22332.92|22332.31|22332.31|0
1620224500000|2021-05-05 14:21:40|22332.63|22332.63|22331.54|22331.54|22332.63|22332.63|22331.54|22331.54|0
1620224510000|2021-05-05 14:21:50|22331.48|22331.48|22331.65|22331.65|22331.7|22331.7|22331.26|22331.26|0
1620224520000|2021-05-05 14:22:00|22331.59|22331.59|22331.35|22331.35|22331.65|22331.65|22331.25|22331.25|0
1620224530000|2021-05-05 14:22:10|22331.4|22331.4|22330.44|22330.44|22331.4|22331.4|22330.38|22330.38|0
1620224540000|2021-05-05 14:22:20|22330.48|22330.48|22328.63|22328.63|22330.48|22330.48|22328.63|22328.63|0
1620224550000|2021-05-05 14:22:30|22328.57|22328.57|22327.88|22327.88|22328.57|22328.57|22327.72|22327.72|0
1620224560000|2021-05-05 14:22:40|22328.03|22328.03|22328.02|22328.02|22328.19|22328.19|22327.88|22327.88|0
1620224570000|2021-05-05 14:22:50|22328.06|22328.06|22327.86|22327.86|22328.09|22328.09|22327.58|22327.58|0
1620224580000|2021-05-05 14:23:00|22328.02|22328.02|22327.84|22327.84|22328.19|22328.19|22327.77|22327.77|0
1620224590000|2021-05-05 14:23:10|22327.71|22327.71|22327.28|22327.28|22327.89|22327.89|22327.28|22327.28|0
1620224600000|2021-05-05 14:23:20|22327.18|22327.18|22326.06|22326.06|22327.18|22327.18|22326.05|22326.05|0
1620224610000|2021-05-05 14:23:30|22326.03|22326.03|22326.14|22326.14|22326.61|22326.61|22326.03|22326.03|0
1620224620000|2021-05-05 14:23:40|22326.05|22326.05|22326.11|22326.11|22326.26|22326.26|22325.87|22325.87|0
1620224630000|2021-05-05 14:23:50|22326.14|22326.14|22326.95|22326.95|22327|22327|22326.14|22326.14|0
1620224640000|2021-05-05 14:24:00|22326.87|22326.87|22326.71|22326.71|22326.87|22326.87|22326.6|22326.6|0
1620224650000|2021-05-05 14:24:10|22326.66|22326.66|22326.54|22326.54|22326.88|22326.88|22326.48|22326.48|0
1620224660000|2021-05-05 14:24:20|22326.55|22326.55|22326.36|22326.36|22326.62|22326.62|22326.36|22326.36|0
1620224670000|2021-05-05 14:24:30|22326.32|22326.32|22325.81|22325.81|22326.32|22326.32|22325.47|22325.47|0
1620224680000|2021-05-05 14:24:40|22325.87|22325.87|22325.28|22325.28|22325.87|22325.87|22325.22|22325.22|0
1620224690000|2021-05-05 14:24:50|22325.22|22325.22|22325.15|22325.15|22325.39|22325.39|22325|22325|0
1620224700000|2021-05-05 14:25:00|22325.05|22325.05|22325.45|22325.45|22325.55|22325.55|22324.46|22324.46|0
1620224710000|2021-05-05 14:25:10|22325.43|22325.43|22325.5|22325.5|22325.58|22325.58|22325.43|22325.43|0
1620224720000|2021-05-05 14:25:20|22325.6|22325.6|22325.98|22325.98|22325.98|22325.98|22325.6|22325.6|0
1620224730000|2021-05-05 14:25:30|22325.96|22325.96|22326.15|22326.15|22326.25|22326.25|22325.96|22325.96|0
1620224740000|2021-05-05 14:25:40|22326.22|22326.22|22326.65|22326.65|22326.78|22326.78|22326.22|22326.22|0
1620224750000|2021-05-05 14:25:50|22326.52|22326.52|22326.49|22326.49|22326.52|22326.52|22326.35|22326.35|0
1620224760000|2021-05-05 14:26:00|22326.53|22326.53|22326.69|22326.69|22326.69|22326.69|22326.48|22326.48|0
1620224770000|2021-05-05 14:26:10|22326.67|22326.67|22327.83|22327.83|22327.83|22327.83|22326.67|22326.67|0
1620224780000|2021-05-05 14:26:20|22327.69|22327.69|22328.55|22328.55|22328.93|22328.93|22327.69|22327.69|0
1620224790000|2021-05-05 14:26:30|22328.48|22328.48|22327.91|22327.91|22328.54|22328.54|22327.82|22327.82|0
1620224800000|2021-05-05 14:26:40|22327.87|22327.87|22327.09|22327.09|22327.87|22327.87|22327.09|22327.09|0
1620224810000|2021-05-05 14:26:50|22327.17|22327.17|22324.88|22324.88|22327.17|22327.17|22324.86|22324.86|0
1620224820000|2021-05-05 14:27:00|22324.75|22324.75|22324.19|22324.19|22324.75|22324.75|22324.17|22324.17|0
1620224830000|2021-05-05 14:27:10|22324.11|22324.11|22323.15|22323.15|22324.11|22324.11|22323.15|22323.15|0
1620224840000|2021-05-05 14:27:20|22323.07|22323.07|22323.35|22323.35|22323.35|22323.35|22322.73|22322.73|0
1620224850000|2021-05-05 14:27:30|22323.32|22323.32|22323.53|22323.53|22323.6|22323.6|22323.25|22323.25|0
1620224860000|2021-05-05 14:27:40|22323.58|22323.58|22323.27|22323.27|22323.59|22323.59|22323.27|22323.27|0
1620224870000|2021-05-05 14:27:50|22323.23|22323.23|22322.89|22322.89|22323.23|22323.23|22322.89|22322.89|0
1620224880000|2021-05-05 14:28:00|22322.95|22322.95|22322.11|22322.11|22322.99|22322.99|22322.11|22322.11|0
1620224890000|2021-05-05 14:28:10|22322.14|22322.14|22322.3|22322.3|22322.3|22322.3|22321.82|22321.82|0
1620224900000|2021-05-05 14:28:20|22322.29|22322.29|22322.2|22322.2|22322.75|22322.75|22322.2|22322.2|0
1620224910000|2021-05-05 14:28:30|22322.23|22322.23|22321.86|22321.86|22322.23|22322.23|22321.7|22321.7|0
1620224920000|2021-05-05 14:28:40|22321.94|22321.94|22322.88|22322.88|22322.91|22322.91|22321.94|22321.94|0
1620224930000|2021-05-05 14:28:50|22322.97|22322.97|22322.97|22322.97|22323.32|22323.32|22322.97|22322.97|0
1620224940000|2021-05-05 14:29:00|22323.09|22323.09|22323.69|22323.69|22323.69|22323.69|22323.01|22323.01|0
1620224950000|2021-05-05 14:29:10|22323.76|22323.76|22324|22324|22324|22324|22323.65|22323.65|0
1620224960000|2021-05-05 14:29:20|22323.96|22323.96|22324.77|22324.77|22325.03|22325.03|22323.96|22323.96|0
1620224970000|2021-05-05 14:29:30|22324.73|22324.73|22324.22|22324.22|22324.73|22324.73|22324.22|22324.22|0
1620224980000|2021-05-05 14:29:40|22324.26|22324.26|22324.22|22324.22|22324.68|22324.68|22324.17|22324.17|0
1620224990000|2021-05-05 14:29:50|22324.19|22324.19|22325|22325|22325.08|22325.08|22323.94|22323.94|0
1620225000000|2021-05-05 14:30:00|22324.85|22324.85|22324.15|22324.15|22325.07|22325.07|22324.15|22324.15|0
1620225010000|2021-05-05 14:30:10|22324.09|22324.09|22324.35|22324.35|22324.35|22324.35|22323.92|22323.92|0
1620225020000|2021-05-05 14:30:20|22324.43|22324.43|22324.74|22324.74|22324.81|22324.81|22324.43|22324.43|0
1620225030000|2021-05-05 14:30:30|22324.78|22324.78|22324.73|22324.73|22324.81|22324.81|22324.59|22324.59|0
1620225040000|2021-05-05 14:30:40|22324.76|22324.76|22324.8|22324.8|22324.91|22324.91|22324.32|22324.32|0
1620225050000|2021-05-05 14:30:50|22324.84|22324.84|22325.62|22325.62|22325.92|22325.92|22324.78|22324.78|0
1620225060000|2021-05-05 14:31:00|22325.55|22325.55|22326.4|22326.4|22326.45|22326.45|22325.55|22325.55|0
1620225070000|2021-05-05 14:31:10|22326.49|22326.49|22327.44|22327.44|22327.44|22327.44|22326.49|22326.49|0
1620225080000|2021-05-05 14:31:20|22327.37|22327.37|22327.9|22327.9|22328.2|22328.2|22327.37|22327.37|0
1620225090000|2021-05-05 14:31:30|22327.93|22327.93|22327.92|22327.92|22328|22328|22327.72|22327.72|0
1620225100000|2021-05-05 14:31:40|22328.01|22328.01|22327.86|22327.86|22328.01|22328.01|22327.78|22327.78|0
1620225110000|2021-05-05 14:31:50|22327.77|22327.77|22327.41|22327.41|22327.8|22327.8|22327.41|22327.41|0
1620225120000|2021-05-05 14:32:00|22327.48|22327.48|22328.31|22328.31|22328.34|22328.34|22327.48|22327.48|0
1620225130000|2021-05-05 14:32:10|22328.46|22328.46|22328.57|22328.57|22328.57|22328.57|22328.19|22328.19|0
1620225140000|2021-05-05 14:32:20|22328.76|22328.76|22328.72|22328.72|22328.77|22328.77|22328.64|22328.64|0
1620225150000|2021-05-05 14:32:30|22328.78|22328.78|22328.71|22328.71|22329.05|22329.05|22328.71|22328.71|0
1620225160000|2021-05-05 14:32:40|22328.73|22328.73|22328.25|22328.25|22328.78|22328.78|22328.25|22328.25|0
1620225170000|2021-05-05 14:32:50|22328.23|22328.23|22328.25|22328.25|22328.36|22328.36|22327.95|22327.95|0
1620225180000|2021-05-05 14:33:00|22328.19|22328.19|22328.11|22328.11|22328.32|22328.32|22328.1|22328.1|0
1620225190000|2021-05-05 14:33:10|22328.08|22328.08|22328.24|22328.24|22328.35|22328.35|22327.95|22327.95|0
1620225200000|2021-05-05 14:33:20|22328.31|22328.31|22327.59|22327.59|22328.31|22328.31|22327.59|22327.59|0
1620225210000|2021-05-05 14:33:30|22327.66|22327.66|22328.3|22328.3|22328.3|22328.3|22327.3|22327.3|0
1620225220000|2021-05-05 14:33:40|22328|22328|22327.73|22327.73|22328|22328|22327.65|22327.65|0
1620225230000|2021-05-05 14:33:50|22327.88|22327.88|22327.18|22327.18|22327.94|22327.94|22327.18|22327.18|0
1620225240000|2021-05-05 14:34:00|22327.21|22327.21|22326.3|22326.3|22327.25|22327.25|22326.3|22326.3|0
1620225250000|2021-05-05 14:34:10|22326.22|22326.22|22326.22|22326.22|22326.45|22326.45|22326.19|22326.19|0
1620225260000|2021-05-05 14:34:20|22326.11|22326.11|22325.66|22325.66|22326.11|22326.11|22325.62|22325.62|0
1620225270000|2021-05-05 14:34:30|22325.59|22325.59|22325.92|22325.92|22325.92|22325.92|22325.36|22325.36|0
1620225280000|2021-05-05 14:34:40|22326.01|22326.01|22325.94|22325.94|22326.2|22326.2|22325.79|22325.79|0
1620225290000|2021-05-05 14:34:50|22325.97|22325.97|22326.39|22326.39|22326.43|22326.43|22325.97|22325.97|0
1620225300000|2021-05-05 14:35:00|22326.36|22326.36|22326.74|22326.74|22326.74|22326.74|22326.36|22326.36|0
1620225310000|2021-05-05 14:35:10|22326.9|22326.9|22326.63|22326.63|22327|22327|22326.58|22326.58|0
1620225320000|2021-05-05 14:35:20|22326.71|22326.71|22326.5|22326.5|22326.71|22326.71|22326.45|22326.45|0
1620225330000|2021-05-05 14:35:30|22326.43|22326.43|22326.16|22326.16|22326.43|22326.43|22326.09|22326.09|0
1620225340000|2021-05-05 14:35:40|22326.3|22326.3|22326.39|22326.39|22326.43|22326.43|22326.25|22326.25|0
1620225350000|2021-05-05 14:35:50|22326.32|22326.32|22326.56|22326.56|22326.86|22326.86|22326.28|22326.28|0
1620225360000|2021-05-05 14:36:00|22326.51|22326.51|22325.72|22325.72|22326.51|22326.51|22325.72|22325.72|0
1620225370000|2021-05-05 14:36:10|22325.79|22325.79|22325.23|22325.23|22325.79|22325.79|22325.23|22325.23|0
1620225380000|2021-05-05 14:36:20|22325.11|22325.11|22325.47|22325.47|22325.56|22325.56|22325.11|22325.11|0
1620225390000|2021-05-05 14:36:30|22325.55|22325.55|22325.83|22325.83|22325.99|22325.99|22325.55|22325.55|0
1620225400000|2021-05-05 14:36:40|22325.79|22325.79|22326.65|22326.65|22326.71|22326.71|22325.79|22325.79|0
1620225410000|2021-05-05 14:36:50|22326.74|22326.74|22326.9|22326.9|22326.92|22326.92|22326.55|22326.55|0
1620225420000|2021-05-05 14:37:00|22326.73|22326.73|22326.64|22326.64|22326.85|22326.85|22326.53|22326.53|0
1620225430000|2021-05-05 14:37:10|22326.5|22326.5|22326.57|22326.57|22326.95|22326.95|22326.49|22326.49|0
1620225440000|2021-05-05 14:37:20|22326.62|22326.62|22326.35|22326.35|22326.62|22326.62|22326.35|22326.35|0
1620225450000|2021-05-05 14:37:30|22326.29|22326.29|22325.94|22325.94|22326.29|22326.29|22325.78|22325.78|0
1620225460000|2021-05-05 14:37:40|22325.97|22325.97|22324.9|22324.9|22325.99|22325.99|22324.9|22324.9|0
1620225470000|2021-05-05 14:37:50|22324.86|22324.86|22324.62|22324.62|22325.07|22325.07|22324.59|22324.59|0
1620225480000|2021-05-05 14:38:00|22324.48|22324.48|22323.74|22323.74|22324.48|22324.48|22323.7|22323.7|0
1620225490000|2021-05-05 14:38:10|22323.83|22323.83|22324.22|22324.22|22324.27|22324.27|22323.83|22323.83|0
1620225500000|2021-05-05 14:38:20|22324.27|22324.27|22324.33|22324.33|22324.45|22324.45|22323.89|22323.89|0
1620225510000|2021-05-05 14:38:30|22324.29|22324.29|22324.17|22324.17|22324.29|22324.29|22324.07|22324.07|0
1620225520000|2021-05-05 14:38:40|22324.47|22324.47|22323.95|22323.95|22324.52|22324.52|22323.9|22323.9|0
1620225530000|2021-05-05 14:38:50|22323.92|22323.92|22324.11|22324.11|22324.17|22324.17|22323.92|22323.92|0
1620225540000|2021-05-05 14:39:00|22324.2|22324.2|22323.38|22323.38|22324.2|22324.2|22323.38|22323.38|0
1620225550000|2021-05-05 14:39:10|22323.51|22323.51|22323.71|22323.71|22323.76|22323.76|22323.39|22323.39|0
1620225560000|2021-05-05 14:39:20|22323.81|22323.81|22323.93|22323.93|22324.01|22324.01|22323.81|22323.81|0
1620225570000|2021-05-05 14:39:30|22324.05|22324.05|22324.26|22324.26|22324.26|22324.26|22323.91|22323.91|0
1620225580000|2021-05-05 14:39:40|22324.36|22324.36|22324.83|22324.83|22324.83|22324.83|22324.21|22324.21|0
1620225590000|2021-05-05 14:39:50|22324.85|22324.85|22324.78|22324.78|22325.25|22325.25|22324.78|22324.78|0
1620225600000|2021-05-05 14:40:00|22324.73|22324.73|22325.63|22325.63|22325.63|22325.63|22324.63|22324.63|0
1620225610000|2021-05-05 14:40:10|22325.74|22325.74|22325.4|22325.4|22325.98|22325.98|22325.4|22325.4|0
1620225620000|2021-05-05 14:40:20|22325.44|22325.44|22326.29|22326.29|22326.29|22326.29|22325.3|22325.3|0
1620225630000|2021-05-05 14:40:30|22326.36|22326.36|22326.57|22326.57|22326.86|22326.86|22326.36|22326.36|0
1620225640000|2021-05-05 14:40:40|22326.47|22326.47|22328.94|22328.94|22329.03|22329.03|22326.47|22326.47|0
1620225650000|2021-05-05 14:40:50|22329.05|22329.05|22329.11|22329.11|22329.52|22329.52|22329.05|22329.05|0
1620225660000|2021-05-05 14:41:00|22329.21|22329.21|22329.65|22329.65|22329.65|22329.65|22329.05|22329.05|0
1620225670000|2021-05-05 14:41:10|22329.68|22329.68|22331.08|22331.08|22331.08|22331.08|22329.68|22329.68|0
1620225680000|2021-05-05 14:41:20|22331.05|22331.05|22332.21|22332.21|22332.21|22332.21|22331.05|22331.05|0
1620225690000|2021-05-05 14:41:30|22332.31|22332.31|22332.32|22332.32|22332.63|22332.63|22332.31|22332.31|0
1620225700000|2021-05-05 14:41:40|22332.36|22332.36|22332.2|22332.2|22332.51|22332.51|22332.2|22332.2|0
1620225710000|2021-05-05 14:41:50|22332.27|22332.27|22332.92|22332.92|22333.04|22333.04|22332.14|22332.14|0
1620225720000|2021-05-05 14:42:00|22332.79|22332.79|22334.47|22334.47|22334.75|22334.75|22332.69|22332.69|0
1620225730000|2021-05-05 14:42:10|22334.75|22334.75|22335.69|22335.69|22335.69|22335.69|22334.69|22334.69|0
1620225740000|2021-05-05 14:42:20|22335.6|22335.6|22335.6|22335.6|22335.71|22335.71|22335.6|22335.6|0
1620225750000|2021-05-05 14:42:30|22335.69|22335.69|22336.29|22336.29|22336.29|22336.29|22335.69|22335.69|0
1620225760000|2021-05-05 14:42:40|22336.33|22336.33|22336.9|22336.9|22336.95|22336.95|22336.32|22336.32|0
1620225770000|2021-05-05 14:42:50|22336.84|22336.84|22337.63|22337.63|22337.91|22337.91|22336.84|22336.84|0
1620225780000|2021-05-05 14:43:00|22337.69|22337.69|22338.11|22338.11|22338.11|22338.11|22337.54|22337.54|0
1620225790000|2021-05-05 14:43:10|22338.04|22338.04|22338.05|22338.05|22338.14|22338.14|22338|22338|0
1620225800000|2021-05-05 14:43:20|22338.08|22338.08|22338.56|22338.56|22338.59|22338.59|22338.08|22338.08|0
1620225810000|2021-05-05 14:43:30|22338.7|22338.7|22338.73|22338.73|22338.73|22338.73|22338.31|22338.31|0
1620225820000|2021-05-05 14:43:40|22338.6|22338.6|22338.7|22338.7|22338.73|22338.73|22338.3|22338.3|0
1620225830000|2021-05-05 14:43:50|22338.55|22338.55|22338.31|22338.31|22338.61|22338.61|22338.31|22338.31|0
1620225840000|2021-05-05 14:44:00|22338.26|22338.26|22337.37|22337.37|22338.26|22338.26|22337.37|22337.37|0
1620225850000|2021-05-05 14:44:10|22337.31|22337.31|22337.34|22337.34|22337.43|22337.43|22337.1|22337.1|0
1620225860000|2021-05-05 14:44:20|22337.3|22337.3|22337.08|22337.08|22337.54|22337.54|22337.08|22337.08|0
1620225870000|2021-05-05 14:44:30|22337.19|22337.19|22336.72|22336.72|22337.26|22337.26|22336.68|22336.68|0
1620225880000|2021-05-05 14:44:40|22336.81|22336.81|22336.98|22336.98|22336.98|22336.98|22336.65|22336.65|0
1620225890000|2021-05-05 14:44:50|22337.03|22337.03|22337.37|22337.37|22337.47|22337.47|22336.92|22336.92|0
1620225900000|2021-05-05 14:45:00|22337.4|22337.4|22338.47|22338.47|22338.53|22338.53|22337.4|22337.4|0
1620225910000|2021-05-05 14:45:10|22338.44|22338.44|22338.86|22338.86|22338.86|22338.86|22338.31|22338.31|0
1620225920000|2021-05-05 14:45:20|22338.82|22338.82|22338.74|22338.74|22338.82|22338.82|22338.36|22338.36|0
1620225930000|2021-05-05 14:45:30|22338.85|22338.85|22338.71|22338.71|22338.85|22338.85|22338.56|22338.56|0
1620225940000|2021-05-05 14:45:40|22338.68|22338.68|22339.64|22339.64|22339.74|22339.74|22338.68|22338.68|0
1620225950000|2021-05-05 14:45:50|22339.71|22339.71|22339.78|22339.78|22339.86|22339.86|22339.64|22339.64|0
1620225960000|2021-05-05 14:46:00|22339.53|22339.53|22339.99|22339.99|22339.99|22339.99|22339.53|22339.53|0
1620225970000|2021-05-05 14:46:10|22340.01|22340.01|22340.61|22340.61|22340.61|22340.61|22340.01|22340.01|0
1620225980000|2021-05-05 14:46:20|22340.79|22340.79|22344.03|22344.03|22344.03|22344.03|22340.79|22340.79|0
1620225990000|2021-05-05 14:46:30|22344.07|22344.07|22345.95|22345.95|22346.03|22346.03|22344.07|22344.07|0
1620226000000|2021-05-05 14:46:40|22345.93|22345.93|22345.88|22345.88|22346.12|22346.12|22345.5|22345.5|0
1620226010000|2021-05-05 14:46:50|22345.85|22345.85|22345.96|22345.96|22346.05|22346.05|22345.85|22345.85|0
1620226020000|2021-05-05 14:47:00|22346.02|22346.02|22345.97|22345.97|22346.02|22346.02|22345.68|22345.68|0
1620226030000|2021-05-05 14:47:10|22346.01|22346.01|22345.17|22345.17|22346.01|22346.01|22345.11|22345.11|0
1620226040000|2021-05-05 14:47:20|22345.09|22345.09|22344.48|22344.48|22345.44|22345.44|22344.46|22344.46|0
1620226050000|2021-05-05 14:47:30|22344.36|22344.36|22344.61|22344.61|22344.74|22344.74|22344.36|22344.36|0
1620226060000|2021-05-05 14:47:40|22344.67|22344.67|22344.42|22344.42|22344.67|22344.67|22344.39|22344.39|0
1620226070000|2021-05-05 14:47:50|22344.49|22344.49|22345.23|22345.23|22345.28|22345.28|22344.49|22344.49|0
1620226080000|2021-05-05 14:48:00|22345.18|22345.18|22345.11|22345.11|22345.42|22345.42|22345.06|22345.06|0
1620226090000|2021-05-05 14:48:10|22345.17|22345.17|22345.7|22345.7|22345.84|22345.84|22345.09|22345.09|0
1620226100000|2021-05-05 14:48:20|22345.83|22345.83|22345.92|22345.92|22346.1|22346.1|22345.66|22345.66|0
1620226110000|2021-05-05 14:48:30|22345.87|22345.87|22345.99|22345.99|22346.16|22346.16|22345.87|22345.87|0
1620226120000|2021-05-05 14:48:40|22346.09|22346.09|22345.48|22345.48|22346.09|22346.09|22345.48|22345.48|0
1620226130000|2021-05-05 14:48:50|22345.55|22345.55|22344.95|22344.95|22345.55|22345.55|22344.95|22344.95|0
1620226140000|2021-05-05 14:49:00|22344.86|22344.86|22344.58|22344.58|22344.86|22344.86|22344.34|22344.34|0
1620226150000|2021-05-05 14:49:10|22344.64|22344.64|22344.62|22344.62|22344.72|22344.72|22344.54|22344.54|0
1620226160000|2021-05-05 14:49:20|22344.56|22344.56|22344.56|22344.56|22344.8|22344.8|22344.56|22344.56|0
1620226170000|2021-05-05 14:49:30|22344.59|22344.59|22344.91|22344.91|22345.03|22345.03|22344.32|22344.32|0
1620226180000|2021-05-05 14:49:40|22344.88|22344.88|22344.97|22344.97|22345.07|22345.07|22344.74|22344.74|0
1620226190000|2021-05-05 14:49:50|22344.85|22344.85|22345.43|22345.43|22345.5|22345.5|22344.77|22344.77|0
1620226200000|2021-05-05 14:50:00|22345.61|22345.61|22345.62|22345.62|22345.87|22345.87|22345.15|22345.15|0
1620226210000|2021-05-05 14:50:10|22345.69|22345.69|22346.28|22346.28|22346.35|22346.35|22345.68|22345.68|0
1620226220000|2021-05-05 14:50:20|22346.34|22346.34|22346.42|22346.42|22346.42|22346.42|22346.08|22346.08|0
1620226230000|2021-05-05 14:50:30|22346.46|22346.46|22347|22347|22347.14|22347.14|22346.46|22346.46|0
1620226240000|2021-05-05 14:50:40|22346.94|22346.94|22347.47|22347.47|22347.47|22347.47|22346.66|22346.66|0
1620226250000|2021-05-05 14:50:50|22347.45|22347.45|22347.85|22347.85|22347.93|22347.93|22347.45|22347.45|0
1620226260000|2021-05-05 14:51:00|22347.97|22347.97|22347.45|22347.45|22348.01|22348.01|22347.45|22347.45|0
1620226270000|2021-05-05 14:51:10|22347.58|22347.58|22348.04|22348.04|22348.09|22348.09|22347.58|22347.58|0
1620226280000|2021-05-05 14:51:20|22347.79|22347.79|22348.14|22348.14|22348.14|22348.14|22347.74|22347.74|0
1620226290000|2021-05-05 14:51:30|22348.19|22348.19|22346.49|22346.49|22348.19|22348.19|22346.49|22346.49|0
1620226300000|2021-05-05 14:51:40|22346.47|22346.47|22346.2|22346.2|22346.73|22346.73|22346.09|22346.09|0
1620226310000|2021-05-05 14:51:50|22346.16|22346.16|22345.33|22345.33|22346.16|22346.16|22345.27|22345.27|0
1620226320000|2021-05-05 14:52:00|22345.38|22345.38|22345.08|22345.08|22345.54|22345.54|22344.99|22344.99|0
1620226330000|2021-05-05 14:52:10|22345.02|22345.02|22344.46|22344.46|22345.03|22345.03|22344.46|22344.46|0
1620226340000|2021-05-05 14:52:20|22344.41|22344.41|22343.97|22343.97|22344.41|22344.41|22343.97|22343.97|0
1620226350000|2021-05-05 14:52:30|22343.92|22343.92|22342.39|22342.39|22343.92|22343.92|22342.18|22342.18|0
1620226360000|2021-05-05 14:52:40|22342.3|22342.3|22341.81|22341.81|22342.35|22342.35|22341.8|22341.8|0
1620226370000|2021-05-05 14:52:50|22341.38|22341.38|22340.76|22340.76|22341.38|22341.38|22340.73|22340.73|0
1620226380000|2021-05-05 14:53:00|22340.73|22340.73|22340.49|22340.49|22340.83|22340.83|22340.42|22340.42|0
1620226390000|2021-05-05 14:53:10|22340.39|22340.39|22340.14|22340.14|22340.39|22340.39|22339.87|22339.87|0
1620226400000|2021-05-05 14:53:20|22340.07|22340.07|22339.54|22339.54|22340.08|22340.08|22339.54|22339.54|0
1620226410000|2021-05-05 14:53:30|22339.4|22339.4|22338.92|22338.92|22339.64|22339.64|22338.92|22338.92|0
1620226420000|2021-05-05 14:53:40|22338.85|22338.85|22337.32|22337.32|22338.85|22338.85|22337.32|22337.32|0
1620226430000|2021-05-05 14:53:50|22337.21|22337.21|22335.49|22335.49|22337.35|22337.35|22335.35|22335.35|0
1620226440000|2021-05-05 14:54:00|22335.36|22335.36|22335.36|22335.36|22335.51|22335.51|22335.15|22335.15|0
1620226450000|2021-05-05 14:54:10|22335.42|22335.42|22335.29|22335.29|22335.65|22335.65|22335.29|22335.29|0
1620226460000|2021-05-05 14:54:20|22335.26|22335.26|22335.96|22335.96|22336.04|22336.04|22335.19|22335.19|0
1620226470000|2021-05-05 14:54:30|22336.01|22336.01|22335.72|22335.72|22336.08|22336.08|22335.48|22335.48|0
1620226480000|2021-05-05 14:54:40|22335.63|22335.63|22335.81|22335.81|22335.86|22335.86|22335.45|22335.45|0
1620226490000|2021-05-05 14:54:50|22335.75|22335.75|22336.02|22336.02|22336.02|22336.02|22335.48|22335.48|0
1620226500000|2021-05-05 14:55:00|22335.83|22335.83|22335.94|22335.94|22336.04|22336.04|22335.24|22335.24|0
1620226510000|2021-05-05 14:55:10|22335.81|22335.81|22335.21|22335.21|22335.81|22335.81|22335.21|22335.21|0
1620226520000|2021-05-05 14:55:20|22335.08|22335.08|22335.32|22335.32|22335.32|22335.32|22334.82|22334.82|0
1620226530000|2021-05-05 14:55:30|22335.37|22335.37|22336.08|22336.08|22336.08|22336.08|22335.37|22335.37|0
1620226540000|2021-05-05 14:55:40|22336.16|22336.16|22336.5|22336.5|22336.71|22336.71|22336.16|22336.16|0
1620226550000|2021-05-05 14:55:50|22336.45|22336.45|22337.29|22337.29|22337.29|22337.29|22336.45|22336.45|0
1620226560000|2021-05-05 14:56:00|22337.31|22337.31|22337.67|22337.67|22337.67|22337.67|22337.31|22337.31|0
1620226570000|2021-05-05 14:56:10|22337.57|22337.57|22337.42|22337.42|22337.68|22337.68|22337.37|22337.37|0
1620226580000|2021-05-05 14:56:20|22337.43|22337.43|22337.54|22337.54|22337.73|22337.73|22337.24|22337.24|0
1620226590000|2021-05-05 14:56:30|22337.57|22337.57|22337.72|22337.72|22337.72|22337.72|22337.31|22337.31|0
1620226600000|2021-05-05 14:56:40|22337.64|22337.64|22337.42|22337.42|22337.64|22337.64|22337.28|22337.28|0
1620226610000|2021-05-05 14:56:50|22337.35|22337.35|22337.89|22337.89|22337.89|22337.89|22337.35|22337.35|0
1620226620000|2021-05-05 14:57:00|22337.86|22337.86|22337.82|22337.82|22338.28|22338.28|22337.82|22337.82|0
1620226630000|2021-05-05 14:57:10|22337.78|22337.78|22338.08|22338.08|22338.21|22338.21|22337.78|22337.78|0
1620226640000|2021-05-05 14:57:20|22338.12|22338.12|22337.62|22337.62|22338.12|22338.12|22337.53|22337.53|0
1620226650000|2021-05-05 14:57:30|22337.59|22337.59|22337.13|22337.13|22337.59|22337.59|22337.13|22337.13|0
1620226660000|2021-05-05 14:57:40|22337.07|22337.07|22337.93|22337.93|22338.23|22338.23|22336.95|22336.95|0
1620226670000|2021-05-05 14:57:50|22337.67|22337.67|22337.78|22337.78|22337.82|22337.82|22337.5|22337.5|0
1620226680000|2021-05-05 14:58:00|22337.75|22337.75|22336.93|22336.93|22337.75|22337.75|22336.72|22336.72|0
1620226690000|2021-05-05 14:58:10|22336.85|22336.85|22337.26|22337.26|22337.36|22337.36|22336.85|22336.85|0
1620226700000|2021-05-05 14:58:20|22337.17|22337.17|22337.67|22337.67|22337.75|22337.75|22337.17|22337.17|0
1620226710000|2021-05-05 14:58:30|22337.97|22337.97|22337.94|22337.94|22338.01|22338.01|22337.49|22337.49|0
1620226720000|2021-05-05 14:58:40|22337.88|22337.88|22337.83|22337.83|22338.01|22338.01|22337.74|22337.74|0
1620226730000|2021-05-05 14:58:50|22337.9|22337.9|22337.7|22337.7|22338.03|22338.03|22337.61|22337.61|0
1620226740000|2021-05-05 14:59:00|22337.58|22337.58|22337.48|22337.48|22337.75|22337.75|22337.13|22337.13|0
1620226750000|2021-05-05 14:59:10|22337.52|22337.52|22338.68|22338.68|22338.83|22338.83|22337.52|22337.52|0
1620226760000|2021-05-05 14:59:20|22338.73|22338.73|22339.45|22339.45|22339.46|22339.46|22338.73|22338.73|0
1620226770000|2021-05-05 14:59:30|22339.47|22339.47|22338.93|22338.93|22339.47|22339.47|22338.93|22338.93|0
1620226780000|2021-05-05 14:59:40|22339.05|22339.05|22338.81|22338.81|22339.1|22339.1|22338.52|22338.52|0
1620226790000|2021-05-05 14:59:50|22338.78|22338.78|22338.61|22338.61|22338.95|22338.95|22338.44|22338.44|0
1620226800000|2021-05-05 15:00:00|22338.48|22338.48|22338.54|22338.54|22338.7|22338.7|22338.37|22338.37|0
1620226810000|2021-05-05 15:00:10|22338.53|22338.53|22338.76|22338.76|22338.76|22338.76|22338.53|22338.53|0
1620226820000|2021-05-05 15:00:20|22338.86|22338.86|22340|22340|22340.07|22340.07|22338.73|22338.73|0
1620226830000|2021-05-05 15:00:30|22340.04|22340.04|22339.64|22339.64|22340.3|22340.3|22339.64|22339.64|0
1620226840000|2021-05-05 15:00:40|22339.37|22339.37|22340.13|22340.13|22340.13|22340.13|22339.28|22339.28|0
1620226850000|2021-05-05 15:00:50|22340.06|22340.06|22341.17|22341.17|22341.17|22341.17|22340.06|22340.06|0
1620226860000|2021-05-05 15:01:00|22341.09|22341.09|22339.98|22339.98|22341.16|22341.16|22339.98|22339.98|0
1620226870000|2021-05-05 15:01:10|22339.94|22339.94|22339.74|22339.74|22339.94|22339.94|22339.59|22339.59|0
1620226880000|2021-05-05 15:01:20|22339.97|22339.97|22340.16|22340.16|22340.2|22340.2|22339.77|22339.77|0
1620226890000|2021-05-05 15:01:30|22340.24|22340.24|22340.84|22340.84|22340.9|22340.9|22340.18|22340.18|0
1620226900000|2021-05-05 15:01:40|22340.94|22340.94|22340.65|22340.65|22341.03|22341.03|22340.65|22340.65|0
1620226910000|2021-05-05 15:01:50|22340.72|22340.72|22339.9|22339.9|22340.72|22340.72|22339.9|22339.9|0
1620226920000|2021-05-05 15:02:00|22339.84|22339.84|22338|22338|22339.84|22339.84|22337.77|22337.77|0
1620226930000|2021-05-05 15:02:10|22338.05|22338.05|22335.93|22335.93|22338.06|22338.06|22335.93|22335.93|0
1620226940000|2021-05-05 15:02:20|22335.79|22335.79|22335.39|22335.39|22335.79|22335.79|22335.3|22335.3|0
1620226950000|2021-05-05 15:02:30|22335.29|22335.29|22335.6|22335.6|22335.6|22335.6|22335.2|22335.2|0
1620226960000|2021-05-05 15:02:40|22335.71|22335.71|22335.07|22335.07|22335.71|22335.71|22335.07|22335.07|0
1620226970000|2021-05-05 15:02:50|22334.9|22334.9|22335.03|22335.03|22335.05|22335.05|22334.88|22334.88|0
1620226980000|2021-05-05 15:03:00|22335.04|22335.04|22335.6|22335.6|22335.77|22335.77|22335.04|22335.04|0
1620226990000|2021-05-05 15:03:10|22335.61|22335.61|22336.69|22336.69|22336.69|22336.69|22335.61|22335.61|0
1620227000000|2021-05-05 15:03:20|22336.63|22336.63|22336.04|22336.04|22336.63|22336.63|22335.8|22335.8|0
1620227010000|2021-05-05 15:03:30|22336.01|22336.01|22336.28|22336.28|22336.37|22336.37|22336.01|22336.01|0
1620227020000|2021-05-05 15:03:40|22336.25|22336.25|22336.77|22336.77|22336.77|22336.77|22336.15|22336.15|0
1620227030000|2021-05-05 15:03:50|22336.89|22336.89|22337.35|22337.35|22337.37|22337.37|22336.74|22336.74|0
1620227040000|2021-05-05 15:04:00|22337.38|22337.38|22338.21|22338.21|22338.21|22338.21|22337.38|22337.38|0
1620227050000|2021-05-05 15:04:10|22337.95|22337.95|22337.69|22337.69|22338.32|22338.32|22337.69|22337.69|0
1620227060000|2021-05-05 15:04:20|22337.54|22337.54|22337.73|22337.73|22337.79|22337.79|22337.4|22337.4|0
1620227070000|2021-05-05 15:04:30|22337.79|22337.79|22337.77|22337.77|22337.91|22337.91|22337.66|22337.66|0
1620227080000|2021-05-05 15:04:40|22337.81|22337.81|22337.3|22337.3|22337.84|22337.84|22337.3|22337.3|0
1620227090000|2021-05-05 15:04:50|22337.24|22337.24|22336.97|22336.97|22337.28|22337.28|22336.85|22336.85|0
1620227100000|2021-05-05 15:05:00|22336.94|22336.94|22337.27|22337.27|22337.52|22337.52|22336.94|22336.94|0
1620227110000|2021-05-05 15:05:10|22337.18|22337.18|22337.71|22337.71|22338|22338|22337.18|22337.18|0
1620227120000|2021-05-05 15:05:20|22337.75|22337.75|22339.04|22339.04|22339.04|22339.04|22337.75|22337.75|0
1620227130000|2021-05-05 15:05:30|22338.97|22338.97|22340.34|22340.34|22340.34|22340.34|22338.97|22338.97|0
1620227140000|2021-05-05 15:05:40|22340.38|22340.38|22340.67|22340.67|22340.8|22340.8|22340.12|22340.12|0
1620227150000|2021-05-05 15:05:50|22340.64|22340.64|22341.51|22341.51|22341.51|22341.51|22340.64|22340.64|0
1620227160000|2021-05-05 15:06:00|22341.52|22341.52|22342.71|22342.71|22342.71|22342.71|22341.52|22341.52|0
1620227170000|2021-05-05 15:06:10|22342.8|22342.8|22342.99|22342.99|22343.11|22343.11|22342.8|22342.8|0
1620227180000|2021-05-05 15:06:20|22342.9|22342.9|22343.13|22343.13|22343.13|22343.13|22342.71|22342.71|0
1620227190000|2021-05-05 15:06:30|22343.17|22343.17|22343.25|22343.25|22343.36|22343.36|22343.07|22343.07|0
1620227200000|2021-05-05 15:06:40|22343.28|22343.28|22343.73|22343.73|22343.9|22343.9|22343.05|22343.05|0
1620227210000|2021-05-05 15:06:50|22343.69|22343.69|22343.64|22343.64|22343.81|22343.81|22343.26|22343.26|0
1620227220000|2021-05-05 15:07:00|22343.6|22343.6|22343.86|22343.86|22343.86|22343.86|22343.55|22343.55|0
1620227230000|2021-05-05 15:07:10|22343.81|22343.81|22344.42|22344.42|22344.42|22344.42|22343.69|22343.69|0
1620227240000|2021-05-05 15:07:20|22344.37|22344.37|22345.16|22345.16|22345.23|22345.23|22344.35|22344.35|0
1620227250000|2021-05-05 15:07:30|22345.19|22345.19|22345.55|22345.55|22345.55|22345.55|22345.19|22345.19|0
1620227260000|2021-05-05 15:07:40|22345.62|22345.62|22346.74|22346.74|22346.74|22346.74|22345.54|22345.54|0
1620227270000|2021-05-05 15:07:50|22346.82|22346.82|22348.42|22348.42|22348.53|22348.53|22346.81|22346.81|0
1620227280000|2021-05-05 15:08:00|22348.47|22348.47|22350.35|22350.35|22350.35|22350.35|22348.47|22348.47|0
1620227290000|2021-05-05 15:08:10|22350.45|22350.45|22351.33|22351.33|22351.33|22351.33|22350.37|22350.37|0
1620227300000|2021-05-05 15:08:20|22351.09|22351.09|22351.74|22351.74|22351.74|22351.74|22350.84|22350.84|0
1620227310000|2021-05-05 15:08:30|22351.68|22351.68|22352.14|22352.14|22352.16|22352.16|22351.68|22351.68|0
1620227320000|2021-05-05 15:08:40|22352.23|22352.23|22352.62|22352.62|22352.65|22352.65|22352.23|22352.23|0
1620227330000|2021-05-05 15:08:50|22352.55|22352.55|22352.83|22352.83|22353.13|22353.13|22352.55|22352.55|0
1620227340000|2021-05-05 15:09:00|22352.75|22352.75|22353.45|22353.45|22353.53|22353.53|22352.68|22352.68|0
1620227350000|2021-05-05 15:09:10|22353.21|22353.21|22353.26|22353.26|22353.35|22353.35|22353.13|22353.13|0
1620227360000|2021-05-05 15:09:20|22353.23|22353.23|22353.36|22353.36|22353.66|22353.66|22353.23|22353.23|0
1620227370000|2021-05-05 15:09:30|22353.39|22353.39|22353.58|22353.58|22354.16|22354.16|22353.25|22353.25|0
1620227380000|2021-05-05 15:09:40|22353.55|22353.55|22353.23|22353.23|22353.66|22353.66|22353.23|22353.23|0
1620227390000|2021-05-05 15:09:50|22353.3|22353.3|22354.37|22354.37|22354.37|22354.37|22353.3|22353.3|0
1620227400000|2021-05-05 15:10:00|22354.53|22354.53|22355.72|22355.72|22355.72|22355.72|22354.25|22354.25|0
1620227410000|2021-05-05 15:10:10|22355.66|22355.66|22357.47|22357.47|22357.47|22357.47|22355.66|22355.66|0
1620227420000|2021-05-05 15:10:20|22357.51|22357.51|22358.05|22358.05|22358.05|22358.05|22357.51|22357.51|0
1620227430000|2021-05-05 15:10:30|22358.11|22358.11|22358.73|22358.73|22358.82|22358.82|22357.97|22357.97|0
1620227440000|2021-05-05 15:10:40|22358.7|22358.7|22358.56|22358.56|22359.1|22359.1|22358.56|22358.56|0
1620227450000|2021-05-05 15:10:50|22358.69|22358.69|22360.12|22360.12|22360.12|22360.12|22358.64|22358.64|0
1620227460000|2021-05-05 15:11:00|22360.07|22360.07|22362.02|22362.02|22362.02|22362.02|22360.04|22360.04|0
1620227470000|2021-05-05 15:11:10|22362.11|22362.11|22363.34|22363.34|22363.34|22363.34|22362|22362|0
1620227480000|2021-05-05 15:11:20|22363.4|22363.4|22364.92|22364.92|22364.99|22364.99|22363.4|22363.4|0
1620227490000|2021-05-05 15:11:30|22364.79|22364.79|22365.59|22365.59|22365.83|22365.83|22364.79|22364.79|0
1620227500000|2021-05-05 15:11:40|22365.51|22365.51|22365.22|22365.22|22365.55|22365.55|22364.76|22364.76|0
1620227510000|2021-05-05 15:11:50|22365.15|22365.15|22366.87|22366.87|22367.06|22367.06|22365.15|22365.15|0
1620227520000|2021-05-05 15:12:00|22366.49|22366.49|22368.69|22368.69|22368.69|22368.69|22366.49|22366.49|0
1620227530000|2021-05-05 15:12:10|22368.85|22368.85|22369.45|22369.45|22369.45|22369.45|22368.5|22368.5|0
1620227540000|2021-05-05 15:12:20|22369.52|22369.52|22370.38|22370.38|22370.38|22370.38|22369.52|22369.52|0
1620227550000|2021-05-05 15:12:30|22370.36|22370.36|22371.2|22371.2|22371.27|22371.27|22370.36|22370.36|0
1620227560000|2021-05-05 15:12:40|22371.22|22371.22|22370.83|22370.83|22371.42|22371.42|22370.62|22370.62|0
1620227570000|2021-05-05 15:12:50|22370.95|22370.95|22371.28|22371.28|22371.32|22371.32|22370.9|22370.9|0
1620227580000|2021-05-05 15:13:00|22371.22|22371.22|22372.45|22372.45|22372.7|22372.7|22371.22|22371.22|0
1620227590000|2021-05-05 15:13:10|22372.56|22372.56|22376.01|22376.01|22376.01|22376.01|22372.56|22372.56|0
1620227600000|2021-05-05 15:13:20|22376.1|22376.1|22376.42|22376.42|22376.51|22376.51|22376.02|22376.02|0
1620227610000|2021-05-05 15:13:30|22376.43|22376.43|22375.96|22375.96|22376.73|22376.73|22375.93|22375.93|0
1620227620000|2021-05-05 15:13:40|22375.79|22375.79|22375.69|22375.69|22375.79|22375.79|22375.47|22375.47|0
1620227630000|2021-05-05 15:13:50|22375.62|22375.62|22375.5|22375.5|22375.91|22375.91|22375.39|22375.39|0
1620227640000|2021-05-05 15:14:00|22375.24|22375.24|22374.71|22374.71|22375.31|22375.31|22374.71|22374.71|0
1620227650000|2021-05-05 15:14:10|22374.55|22374.55|22374.76|22374.76|22374.85|22374.85|22374.55|22374.55|0
1620227660000|2021-05-05 15:14:20|22374.81|22374.81|22374.81|22374.81|22374.9|22374.9|22374.54|22374.54|0
1620227670000|2021-05-05 15:14:30|22374.77|22374.77|22374.87|22374.87|22375.67|22375.67|22374.77|22374.77|0
1620227680000|2021-05-05 15:14:40|22375.03|22375.03|22374.48|22374.48|22375.03|22375.03|22374.48|22374.48|0
1620227690000|2021-05-05 15:14:50|22374.59|22374.59|22374.55|22374.55|22374.92|22374.92|22374.39|22374.39|0
1620227700000|2021-05-05 15:15:00|22374.57|22374.57|22375.34|22375.34|22375.34|22375.34|22374.4|22374.4|0
1620227710000|2021-05-05 15:15:10|22375.64|22375.64|22375.69|22375.69|22375.9|22375.9|22375.49|22375.49|0
1620227720000|2021-05-05 15:15:20|22375.73|22375.73|22376.43|22376.43|22376.79|22376.79|22375.67|22375.67|0
1620227730000|2021-05-05 15:15:30|22376.5|22376.5|22375.75|22375.75|22376.5|22376.5|22375.75|22375.75|0
1620227740000|2021-05-05 15:15:40|22375.7|22375.7|22376.06|22376.06|22376.06|22376.06|22375.55|22375.55|0
1620227750000|2021-05-05 15:15:50|22375.99|22375.99|22376.5|22376.5|22376.52|22376.52|22375.92|22375.92|0
1620227760000|2021-05-05 15:16:00|22376.57|22376.57|22376.91|22376.91|22376.98|22376.98|22376.57|22376.57|0
1620227770000|2021-05-05 15:16:10|22376.98|22376.98|22376.44|22376.44|22376.99|22376.99|22376.44|22376.44|0
1620227780000|2021-05-05 15:16:20|22376.36|22376.36|22376.2|22376.2|22376.7|22376.7|22376.06|22376.06|0
1620227790000|2021-05-05 15:16:30|22376.19|22376.19|22376.11|22376.11|22376.29|22376.29|22375.81|22375.81|0
1620227800000|2021-05-05 15:16:40|22376.42|22376.42|22377.57|22377.57|22377.57|22377.57|22376.42|22376.42|0
1620227810000|2021-05-05 15:16:50|22377.59|22377.59|22378.16|22378.16|22378.16|22378.16|22377.56|22377.56|0
1620227820000|2021-05-05 15:17:00|22378.04|22378.04|22378.08|22378.08|22378.35|22378.35|22378.01|22378.01|0
1620227830000|2021-05-05 15:17:10|22378.05|22378.05|22378.46|22378.46|22378.46|22378.46|22378.05|22378.05|0
1620227840000|2021-05-05 15:17:20|22378.44|22378.44|22378.86|22378.86|22378.95|22378.95|22378.35|22378.35|0
1620227850000|2021-05-05 15:17:30|22378.82|22378.82|22378.69|22378.69|22378.96|22378.96|22378.49|22378.49|0
1620227860000|2021-05-05 15:17:40|22378.74|22378.74|22379.2|22379.2|22379.2|22379.2|22378.58|22378.58|0
1620227870000|2021-05-05 15:17:50|22379.17|22379.17|22379.33|22379.33|22379.39|22379.39|22379.09|22379.09|0
1620227880000|2021-05-05 15:18:00|22379.3|22379.3|22380.08|22380.08|22380.11|22380.11|22379.15|22379.15|0
1620227890000|2021-05-05 15:18:10|22380.04|22380.04|22380.91|22380.91|22380.91|22380.91|22379.9|22379.9|0
1620227900000|2021-05-05 15:18:20|22380.65|22380.65|22381.55|22381.55|22381.65|22381.65|22380.65|22380.65|0
1620227910000|2021-05-05 15:18:30|22381.45|22381.45|22382.25|22382.25|22382.28|22382.28|22381.42|22381.42|0
1620227920000|2021-05-05 15:18:40|22382.33|22382.33|22383.2|22383.2|22383.2|22383.2|22382.33|22382.33|0
1620227930000|2021-05-05 15:18:50|22383.24|22383.24|22383.84|22383.84|22383.84|22383.84|22383.09|22383.09|0
1620227940000|2021-05-05 15:19:00|22383.95|22383.95|22384.31|22384.31|22384.52|22384.52|22383.81|22383.81|0
1620227950000|2021-05-05 15:19:10|22384.26|22384.26|22383.76|22383.76|22384.5|22384.5|22383.65|22383.65|0
1620227960000|2021-05-05 15:19:20|22383.8|22383.8|22384.02|22384.02|22384.25|22384.25|22383.8|22383.8|0
1620227970000|2021-05-05 15:19:30|22384.11|22384.11|22383.89|22383.89|22384.11|22384.11|22383.68|22383.68|0
1620227980000|2021-05-05 15:19:40|22383.86|22383.86|22383.78|22383.78|22384.37|22384.37|22383.78|22383.78|0
1620227990000|2021-05-05 15:19:50|22383.81|22383.81|22384.2|22384.2|22384.23|22384.23|22383.81|22383.81|0
1620228000000|2021-05-05 15:20:00|22384.13|22384.13|22384.5|22384.5|22384.56|22384.56|22383.87|22383.87|0
1620228010000|2021-05-05 15:20:10|22384.58|22384.58|22384.18|22384.18|22384.62|22384.62|22384.03|22384.03|0
1620228020000|2021-05-05 15:20:20|22384.21|22384.21|22382.74|22382.74|22384.27|22384.27|22382.74|22382.74|0
1620228030000|2021-05-05 15:20:30|22382.7|22382.7|22382.55|22382.55|22382.83|22382.83|22382.42|22382.42|0
1620228040000|2021-05-05 15:20:40|22382.65|22382.65|22383.14|22383.14|22383.38|22383.38|22382.27|22382.27|0
1620228050000|2021-05-05 15:20:50|22383.19|22383.19|22383.28|22383.28|22383.34|22383.34|22383.12|22383.12|0
1620228060000|2021-05-05 15:21:00|22383.37|22383.37|22383.73|22383.73|22384.12|22384.12|22383.21|22383.21|0
1620228070000|2021-05-05 15:21:10|22383.65|22383.65|22382.74|22382.74|22383.71|22383.71|22382.68|22382.68|0
1620228080000|2021-05-05 15:21:20|22382.68|22382.68|22382.81|22382.81|22382.86|22382.86|22382.38|22382.38|0
1620228090000|2021-05-05 15:21:30|22382.78|22382.78|22382.53|22382.53|22382.82|22382.82|22382.22|22382.22|0
1620228100000|2021-05-05 15:21:40|22382.44|22382.44|22383|22383|22383.27|22383.27|22382.3|22382.3|0
1620228110000|2021-05-05 15:21:50|22383.03|22383.03|22383.97|22383.97|22383.97|22383.97|22383.03|22383.03|0
1620228120000|2021-05-05 15:22:00|22384.14|22384.14|22384.42|22384.42|22384.57|22384.57|22384.1|22384.1|0
1620228130000|2021-05-05 15:22:10|22384.46|22384.46|22385.03|22385.03|22385.03|22385.03|22384.36|22384.36|0
1620228140000|2021-05-05 15:22:20|22385.07|22385.07|22385.46|22385.46|22385.7|22385.7|22385.07|22385.07|0
1620228150000|2021-05-05 15:22:30|22385.44|22385.44|22386.37|22386.37|22386.37|22386.37|22385.44|22385.44|0
1620228160000|2021-05-05 15:22:40|22386.27|22386.27|22387.42|22387.42|22387.42|22387.42|22386.27|22386.27|0
1620228170000|2021-05-05 15:22:50|22387.63|22387.63|22387.64|22387.64|22387.71|22387.71|22387.29|22387.29|0
1620228180000|2021-05-05 15:23:00|22387.63|22387.63|22387.42|22387.42|22387.72|22387.72|22387.19|22387.19|0
1620228190000|2021-05-05 15:23:10|22387.33|22387.33|22387.53|22387.53|22387.68|22387.68|22387.09|22387.09|0
1620228200000|2021-05-05 15:23:20|22387.56|22387.56|22388.81|22388.81|22388.81|22388.81|22387.47|22387.47|0
1620228210000|2021-05-05 15:23:30|22388.88|22388.88|22389.17|22389.17|22389.32|22389.32|22388.81|22388.81|0
1620228220000|2021-05-05 15:23:40|22389.07|22389.07|22388.72|22388.72|22389.22|22389.22|22388.65|22388.65|0
1620228230000|2021-05-05 15:23:50|22388.69|22388.69|22388.04|22388.04|22388.85|22388.85|22388.04|22388.04|0
1620228240000|2021-05-05 15:24:00|22388.29|22388.29|22388.39|22388.39|22388.39|22388.39|22387.83|22387.83|0
1620228250000|2021-05-05 15:24:10|22388.09|22388.09|22388.15|22388.15|22388.31|22388.31|22387.71|22387.71|0
1620228260000|2021-05-05 15:24:20|22388.12|22388.12|22387.89|22387.89|22388.54|22388.54|22387.87|22387.87|0
1620228270000|2021-05-05 15:24:30|22387.97|22387.97|22387.97|22387.97|22388.31|22388.31|22387.85|22387.85|0
1620228280000|2021-05-05 15:24:40|22388.11|22388.11|22388.42|22388.42|22388.84|22388.84|22388.07|22388.07|0
1620228290000|2021-05-05 15:24:50|22388.29|22388.29|22388.37|22388.37|22388.54|22388.54|22388.12|22388.12|0
1620228300000|2021-05-05 15:25:00|22388.39|22388.39|22387.68|22387.68|22389.19|22389.19|22387.68|22387.68|0
1620228310000|2021-05-05 15:25:10|22387.72|22387.72|22387.19|22387.19|22387.77|22387.77|22386.49|22386.49|0
1620228320000|2021-05-05 15:25:20|22387.22|22387.22|22386.55|22386.55|22387.22|22387.22|22386.48|22386.48|0
1620228330000|2021-05-05 15:25:30|22386.48|22386.48|22386.55|22386.55|22386.76|22386.76|22385.98|22385.98|0
1620228340000|2021-05-05 15:25:40|22386.4|22386.4|22385.96|22385.96|22386.4|22386.4|22385.9|22385.9|0
1620228350000|2021-05-05 15:25:50|22385.9|22385.9|22386.34|22386.34|22386.34|22386.34|22385.9|22385.9|0
1620228360000|2021-05-05 15:26:00|22386.23|22386.23|22386.77|22386.77|22386.77|22386.77|22385.8|22385.8|0
1620228370000|2021-05-05 15:26:10|22386.79|22386.79|22386.9|22386.9|22387.15|22387.15|22386.79|22386.79|0
1620228380000|2021-05-05 15:26:20|22386.92|22386.92|22387.94|22387.94|22387.94|22387.94|22386.86|22386.86|0
1620228390000|2021-05-05 15:26:30|22388.01|22388.01|22388.75|22388.75|22389.11|22389.11|22388.01|22388.01|0
1620228400000|2021-05-05 15:26:40|22388.84|22388.84|22389.51|22389.51|22389.51|22389.51|22388.84|22388.84|0
1620228410000|2021-05-05 15:26:50|22389.57|22389.57|22390.4|22390.4|22390.52|22390.52|22389.57|22389.57|0
1620228420000|2021-05-05 15:27:00|22390.64|22390.64|22391.15|22391.15|22391.2|22391.2|22390.3|22390.3|0
1620228430000|2021-05-05 15:27:10|22391.23|22391.23|22390.46|22390.46|22391.24|22391.24|22390.46|22390.46|0
1620228440000|2021-05-05 15:27:20|22390.52|22390.52|22390.88|22390.88|22391.09|22391.09|22390.35|22390.35|0
1620228450000|2021-05-05 15:27:30|22390.94|22390.94|22390.94|22390.94|22391.06|22391.06|22390.66|22390.66|0
1620228460000|2021-05-05 15:27:40|22390.88|22390.88|22391.63|22391.63|22391.63|22391.63|22390.78|22390.78|0
1620228470000|2021-05-05 15:27:50|22391.74|22391.74|22392.71|22392.71|22392.71|22392.71|22391.74|22391.74|0
1620228480000|2021-05-05 15:28:00|22392.67|22392.67|22392.13|22392.13|22392.67|22392.67|22391.17|22391.17|0
1620228490000|2021-05-05 15:28:10|22392.17|22392.17|22391.37|22391.37|22392.32|22392.32|22391.13|22391.13|0
1620228500000|2021-05-05 15:28:20|22391.34|22391.34|22392.25|22392.25|22392.37|22392.37|22391.33|22391.33|0
1620228510000|2021-05-05 15:28:30|22392.22|22392.22|22391.84|22391.84|22392.26|22392.26|22391.84|22391.84|0
1620228520000|2021-05-05 15:28:40|22391.71|22391.71|22391.27|22391.27|22391.9|22391.9|22391.09|22391.09|0
1620228530000|2021-05-05 15:28:50|22391.33|22391.33|22390.97|22390.97|22391.33|22391.33|22390.19|22390.19|0
1620228540000|2021-05-05 15:29:00|22390.48|22390.48|22392.2|22392.2|22392.2|22392.2|22390.48|22390.48|0
1620228550000|2021-05-05 15:29:10|22392.22|22392.22|22395|22395|22395|22395|22392.02|22392.02|0
1620228560000|2021-05-05 15:29:20|22394.93|22394.93|22395.99|22395.99|22396.1|22396.1|22394.71|22394.71|0
1620228570000|2021-05-05 15:29:30|22396.02|22396.02|22397.73|22397.73|22397.73|22397.73|22395.22|22395.22|0
1620228580000|2021-05-05 15:29:40|22397.8|22397.8|22397.45|22397.45|22398.25|22398.25|22397.17|22397.17|0
1620228590000|2021-05-05 15:29:50|22397.31|22397.31|22400.13|22400.13|22400.82|22400.82|22396.53|22396.53|0
1620285300000|2021-05-06 07:15:00|22430.1|22430.1|22431.69|22431.69|22431.74|22431.74|22430.1|22430.1|0
1620285310000|2021-05-06 07:15:10|22431.54|22431.54|22433.1|22433.1|22433.1|22433.1|22431.39|22431.39|0
1620285320000|2021-05-06 07:15:20|22433.22|22433.22|22435.12|22435.12|22435.12|22435.12|22432.98|22432.98|0
1620285330000|2021-05-06 07:15:30|22435.39|22435.39|22436.14|22436.14|22436.14|22436.14|22435.39|22435.39|0
1620285340000|2021-05-06 07:15:40|22436.3|22436.3|22437.22|22437.22|22437.22|22437.22|22436.25|22436.25|0
1620285350000|2021-05-06 07:15:50|22437.31|22437.31|22437.66|22437.66|22437.94|22437.94|22437.31|22437.31|0
1620285360000|2021-05-06 07:16:00|22437.72|22437.72|22437.27|22437.27|22437.78|22437.78|22437.27|22437.27|0
1620285370000|2021-05-06 07:16:10|22437.19|22437.19|22436.21|22436.21|22437.19|22437.19|22436.05|22436.05|0
1620285380000|2021-05-06 07:16:20|22436.26|22436.26|22435.39|22435.39|22436.26|22436.26|22435.26|22435.26|0
1620285390000|2021-05-06 07:16:30|22435.46|22435.46|22435.19|22435.19|22435.56|22435.56|22435.19|22435.19|0
1620285400000|2021-05-06 07:16:40|22434.87|22434.87|22434.72|22434.72|22435.07|22435.07|22434.59|22434.59|0
1620285410000|2021-05-06 07:16:50|22434.67|22434.67|22435.81|22435.81|22435.81|22435.81|22434.67|22434.67|0
1620285420000|2021-05-06 07:17:00|22436.01|22436.01|22436.33|22436.33|22436.6|22436.6|22436.01|22436.01|0
1620285430000|2021-05-06 07:17:10|22436.39|22436.39|22437.16|22437.16|22437.16|22437.16|22436.03|22436.03|0
1620285440000|2021-05-06 07:17:20|22436.94|22436.94|22436.59|22436.59|22437.12|22437.12|22436.37|22436.37|0
1620285450000|2021-05-06 07:17:30|22436.67|22436.67|22437.61|22437.61|22437.75|22437.75|22436.58|22436.58|0
1620285460000|2021-05-06 07:17:40|22437.83|22437.83|22437.88|22437.88|22438.18|22438.18|22437.79|22437.79|0
1620285470000|2021-05-06 07:17:50|22437.94|22437.94|22438.58|22438.58|22438.58|22438.58|22437.37|22437.37|0
1620285480000|2021-05-06 07:18:00|22438.73|22438.73|22439.3|22439.3|22439.72|22439.72|22438.4|22438.4|0
1620285490000|2021-05-06 07:18:10|22439.79|22439.79|22440.4|22440.4|22440.4|22440.4|22439.79|22439.79|0
1620285500000|2021-05-06 07:18:20|22440.48|22440.48|22441.5|22441.5|22441.5|22441.5|22440.07|22440.07|0
1620285510000|2021-05-06 07:18:30|22441.24|22441.24|22440.69|22440.69|22441.24|22441.24|22440.66|22440.66|0
1620285520000|2021-05-06 07:18:40|22440.61|22440.61|22440.23|22440.23|22440.61|22440.61|22439.85|22439.85|0
1620285530000|2021-05-06 07:18:50|22440.43|22440.43|22440.67|22440.67|22440.67|22440.67|22440.37|22440.37|0
1620285540000|2021-05-06 07:19:00|22440.72|22440.72|22440.83|22440.83|22441.26|22441.26|22440.72|22440.72|0
1620285550000|2021-05-06 07:19:10|22440.96|22440.96|22439.53|22439.53|22441.09|22441.09|22439.53|22439.53|0
1620285560000|2021-05-06 07:19:20|22439.61|22439.61|22440.26|22440.26|22440.26|22440.26|22439.21|22439.21|0
1620285570000|2021-05-06 07:19:30|22440.09|22440.09|22440.41|22440.41|22440.41|22440.41|22439.85|22439.85|0
1620285580000|2021-05-06 07:19:40|22440.44|22440.44|22440.81|22440.81|22440.85|22440.85|22440.41|22440.41|0
1620285590000|2021-05-06 07:19:50|22440.96|22440.96|22441.29|22441.29|22441.29|22441.29|22440.96|22440.96|0
1620285600000|2021-05-06 07:20:00|22441.46|22441.46|22442.39|22442.39|22442.39|22442.39|22441.46|22441.46|0
1620285610000|2021-05-06 07:20:10|22442.47|22442.47|22443.06|22443.06|22443.06|22443.06|22442.35|22442.35|0
1620285620000|2021-05-06 07:20:20|22443.46|22443.46|22444.22|22444.22|22444.22|22444.22|22443.46|22443.46|0
1620285630000|2021-05-06 07:20:30|22444.28|22444.28|22443.41|22443.41|22444.28|22444.28|22443|22443|0
1620285640000|2021-05-06 07:20:40|22443.21|22443.21|22440.69|22440.69|22443.21|22443.21|22440.69|22440.69|0
1620285650000|2021-05-06 07:20:50|22440.62|22440.62|22441|22441|22441.1|22441.1|22440.52|22440.52|0
1620285660000|2021-05-06 07:21:00|22440.88|22440.88|22441.12|22441.12|22441.8|22441.8|22440.62|22440.62|0
1620285670000|2021-05-06 07:21:10|22441.24|22441.24|22440.77|22440.77|22441.24|22441.24|22440.77|22440.77|0
1620285680000|2021-05-06 07:21:20|22441.22|22441.22|22441.61|22441.61|22442.21|22442.21|22441.13|22441.13|0
1620285690000|2021-05-06 07:21:30|22441.83|22441.83|22442.55|22442.55|22442.55|22442.55|22441.83|22441.83|0
1620285700000|2021-05-06 07:21:40|22442.34|22442.34|22444.93|22444.93|22444.93|22444.93|22442.12|22442.12|0
1620285710000|2021-05-06 07:21:50|22445.12|22445.12|22445.58|22445.58|22445.58|22445.58|22444.97|22444.97|0
1620285720000|2021-05-06 07:22:00|22445.93|22445.93|22446.8|22446.8|22446.84|22446.84|22445.93|22445.93|0
1620285730000|2021-05-06 07:22:10|22446.44|22446.44|22446.21|22446.21|22446.44|22446.44|22446.03|22446.03|0
1620285740000|2021-05-06 07:22:20|22446.26|22446.26|22447.92|22447.92|22447.93|22447.93|22446.2|22446.2|0
1620285750000|2021-05-06 07:22:30|22447.88|22447.88|22448.35|22448.35|22448.68|22448.68|22447.88|22447.88|0
1620285760000|2021-05-06 07:22:40|22448.22|22448.22|22450.76|22450.76|22450.76|22450.76|22448.08|22448.08|0
1620285770000|2021-05-06 07:22:50|22450.51|22450.51|22451.17|22451.17|22451.28|22451.28|22450.51|22450.51|0
1620285780000|2021-05-06 07:23:00|22451.42|22451.42|22451.1|22451.1|22451.59|22451.59|22451.1|22451.1|0
1620285790000|2021-05-06 07:23:10|22450.96|22450.96|22451.29|22451.29|22451.29|22451.29|22450.73|22450.73|0
1620285800000|2021-05-06 07:23:20|22451.24|22451.24|22453.61|22453.61|22453.61|22453.61|22451.24|22451.24|0
1620285810000|2021-05-06 07:23:30|22453.88|22453.88|22456.2|22456.2|22456.2|22456.2|22453.88|22453.88|0
1620285820000|2021-05-06 07:23:40|22456.63|22456.63|22457.07|22457.07|22457.36|22457.36|22456.63|22456.63|0
1620285830000|2021-05-06 07:23:50|22457.24|22457.24|22457.64|22457.64|22458.23|22458.23|22457.04|22457.04|0
1620285840000|2021-05-06 07:24:00|22457.95|22457.95|22458.02|22458.02|22458.11|22458.11|22457.74|22457.74|0
1620285850000|2021-05-06 07:24:10|22458.09|22458.09|22458.78|22458.78|22458.84|22458.84|22457.81|22457.81|0
1620285860000|2021-05-06 07:24:20|22458.6|22458.6|22458.58|22458.58|22458.6|22458.6|22458.07|22458.07|0
1620285870000|2021-05-06 07:24:30|22458.42|22458.42|22457.11|22457.11|22458.42|22458.42|22457.1|22457.1|0
1620285880000|2021-05-06 07:24:40|22457.25|22457.25|22457.23|22457.23|22457.9|22457.9|22457.08|22457.08|0
1620285890000|2021-05-06 07:24:50|22457.09|22457.09|22457.03|22457.03|22457.27|22457.27|22457.03|22457.03|0
1620285900000|2021-05-06 07:25:00|22456.76|22456.76|22455.52|22455.52|22456.76|22456.76|22455.52|22455.52|0
1620285910000|2021-05-06 07:25:10|22455.89|22455.89|22457.51|22457.51|22457.55|22457.55|22455.89|22455.89|0
1620285920000|2021-05-06 07:25:20|22457.47|22457.47|22459.86|22459.86|22459.86|22459.86|22457.47|22457.47|0
1620285930000|2021-05-06 07:25:30|22459.81|22459.81|22459.36|22459.36|22459.81|22459.81|22459.07|22459.07|0
1620285940000|2021-05-06 07:25:40|22459.34|22459.34|22460.84|22460.84|22460.84|22460.84|22459.29|22459.29|0
1620285950000|2021-05-06 07:25:50|22461.18|22461.18|22462.29|22462.29|22462.34|22462.34|22461.18|22461.18|0
1620285960000|2021-05-06 07:26:00|22462.37|22462.37|22464.38|22464.38|22464.57|22464.57|22462.37|22462.37|0
1620285970000|2021-05-06 07:26:10|22464.6|22464.6|22465.38|22465.38|22465.38|22465.38|22464.44|22464.44|0
1620285980000|2021-05-06 07:26:20|22465.46|22465.46|22469.86|22469.86|22469.86|22469.86|22465.46|22465.46|0
1620285990000|2021-05-06 07:26:30|22470.17|22470.17|22473.81|22473.81|22474.14|22474.14|22470.17|22470.17|0
1620286000000|2021-05-06 07:26:40|22473.91|22473.91|22474.9|22474.9|22475.04|22475.04|22473.91|22473.91|0
1620286010000|2021-05-06 07:26:50|22474.97|22474.97|22475|22475|22475.42|22475.42|22474.38|22474.38|0
1620286020000|2021-05-06 07:27:00|22474.97|22474.97|22475.86|22475.86|22475.86|22475.86|22474.97|22474.97|0
1620286030000|2021-05-06 07:27:10|22476.39|22476.39|22477.24|22477.24|22477.24|22477.24|22476.12|22476.12|0
1620286040000|2021-05-06 07:27:20|22477.51|22477.51|22477.84|22477.84|22477.84|22477.84|22477.51|22477.51|0
1620286050000|2021-05-06 07:27:30|22477.88|22477.88|22478.81|22478.81|22478.81|22478.81|22477.78|22477.78|0
1620286060000|2021-05-06 07:27:40|22478.87|22478.87|22479.35|22479.35|22479.35|22479.35|22478.7|22478.7|0
1620286070000|2021-05-06 07:27:50|22479.31|22479.31|22479.04|22479.04|22479.47|22479.47|22478.79|22478.79|0
1620286080000|2021-05-06 07:28:00|22479.11|22479.11|22479.94|22479.94|22480.34|22480.34|22479.1|22479.1|0
1620286090000|2021-05-06 07:28:10|22480.12|22480.12|22481.63|22481.63|22481.63|22481.63|22480.04|22480.04|0
1620286100000|2021-05-06 07:28:20|22481.84|22481.84|22484.55|22484.55|22484.55|22484.55|22481.84|22481.84|0
1620286110000|2021-05-06 07:28:30|22484.34|22484.34|22486.11|22486.11|22486.11|22486.11|22484.34|22484.34|0
1620286120000|2021-05-06 07:28:40|22486.3|22486.3|22485.91|22485.91|22486.3|22486.3|22485.86|22485.86|0
1620286130000|2021-05-06 07:28:50|22485.94|22485.94|22486.46|22486.46|22486.46|22486.46|22485.49|22485.49|0
1620286140000|2021-05-06 07:29:00|22486.44|22486.44|22485.89|22485.89|22486.73|22486.73|22485.68|22485.68|0
1620286150000|2021-05-06 07:29:10|22485.48|22485.48|22487.62|22487.62|22487.62|22487.62|22485.37|22485.37|0
1620286160000|2021-05-06 07:29:20|22487.77|22487.77|22488.48|22488.48|22488.48|22488.48|22487.63|22487.63|0
1620286170000|2021-05-06 07:29:30|22488.86|22488.86|22492.05|22492.05|22492.16|22492.16|22488.62|22488.62|0
1620286180000|2021-05-06 07:29:40|22492.2|22492.2|22493.05|22493.05|22493.49|22493.49|22492.01|22492.01|0
1620286190000|2021-05-06 07:29:50|22493.75|22493.75|22494.83|22494.83|22495.13|22495.13|22493.54|22493.54|0
1620286200000|2021-05-06 07:30:00|22494.92|22494.92|22495.6|22495.6|22495.88|22495.88|22494.83|22494.83|0
1620286210000|2021-05-06 07:30:10|22495.86|22495.86|22496.02|22496.02|22496.24|22496.24|22495.55|22495.55|0
1620286220000|2021-05-06 07:30:20|22496.03|22496.03|22495.85|22495.85|22496.68|22496.68|22495.83|22495.83|0
1620286230000|2021-05-06 07:30:30|22495.8|22495.8|22496.28|22496.28|22496.64|22496.64|22495.73|22495.73|0
1620286240000|2021-05-06 07:30:40|22496.17|22496.17|22496.13|22496.13|22496.2|22496.2|22495.54|22495.54|0
1620286250000|2021-05-06 07:30:50|22496|22496|22496.02|22496.02|22496.53|22496.53|22496|22496|0
1620286260000|2021-05-06 07:31:00|22496.11|22496.11|22496.41|22496.41|22496.65|22496.65|22496.11|22496.11|0
1620286270000|2021-05-06 07:31:10|22496.67|22496.67|22497.17|22497.17|22497.17|22497.17|22496.48|22496.48|0
1620286280000|2021-05-06 07:31:20|22496.89|22496.89|22497.58|22497.58|22497.67|22497.67|22496.77|22496.77|0
1620286290000|2021-05-06 07:31:30|22497.76|22497.76|22497.77|22497.77|22497.85|22497.85|22497.59|22497.59|0
1620286300000|2021-05-06 07:31:40|22497.7|22497.7|22497.86|22497.86|22497.96|22497.96|22497.63|22497.63|0
1620286310000|2021-05-06 07:31:50|22497.79|22497.79|22497.75|22497.75|22497.79|22497.79|22497.56|22497.56|0
1620286320000|2021-05-06 07:32:00|22497.82|22497.82|22498.41|22498.41|22498.41|22498.41|22497.6|22497.6|0
1620286330000|2021-05-06 07:32:10|22498.19|22498.19|22498.12|22498.12|22498.7|22498.7|22497.96|22497.96|0
1620286340000|2021-05-06 07:32:20|22498.16|22498.16|22499.17|22499.17|22499.17|22499.17|22498.16|22498.16|0
1620286350000|2021-05-06 07:32:30|22499.26|22499.26|22499.3|22499.3|22499.33|22499.33|22499.11|22499.11|0
1620286360000|2021-05-06 07:32:40|22499.43|22499.43|22499.28|22499.28|22499.67|22499.67|22499.28|22499.28|0
1620286370000|2021-05-06 07:32:50|22499.42|22499.42|22500.8|22500.8|22500.8|22500.8|22499.32|22499.32|0
1620286380000|2021-05-06 07:33:00|22500.84|22500.84|22501.56|22501.56|22502.01|22502.01|22500.84|22500.84|0
1620286390000|2021-05-06 07:33:10|22501.53|22501.53|22503.94|22503.94|22504.1|22504.1|22501.44|22501.44|0
1620286400000|2021-05-06 07:33:20|22504.08|22504.08|22503.93|22503.93|22504.23|22504.23|22503.93|22503.93|0
1620286410000|2021-05-06 07:33:30|22503.98|22503.98|22504.66|22504.66|22504.66|22504.66|22503.97|22503.97|0
1620286420000|2021-05-06 07:33:40|22504.74|22504.74|22505.36|22505.36|22505.58|22505.58|22504.74|22504.74|0
1620286430000|2021-05-06 07:33:50|22504.76|22504.76|22505.16|22505.16|22505.21|22505.21|22504.76|22504.76|0
1620286440000|2021-05-06 07:34:00|22505.28|22505.28|22505.76|22505.76|22505.93|22505.93|22505.28|22505.28|0
1620286450000|2021-05-06 07:34:10|22504.78|22504.78|22504.58|22504.58|22505.25|22505.25|22504.27|22504.27|0
1620286460000|2021-05-06 07:34:20|22504.74|22504.74|22505.32|22505.32|22505.39|22505.39|22504.67|22504.67|0
1620286470000|2021-05-06 07:34:30|22505.49|22505.49|22503.83|22503.83|22505.49|22505.49|22503.83|22503.83|0
1620286480000|2021-05-06 07:34:40|22503.91|22503.91|22503.9|22503.9|22504.18|22504.18|22503.7|22503.7|0
1620286490000|2021-05-06 07:34:50|22504.08|22504.08|22503.68|22503.68|22504.21|22504.21|22503.68|22503.68|0
1620286500000|2021-05-06 07:35:00|22503.72|22503.72|22505.16|22505.16|22505.16|22505.16|22503.72|22503.72|0
1620286510000|2021-05-06 07:35:10|22505.07|22505.07|22505.52|22505.52|22505.67|22505.67|22505.07|22505.07|0
1620286520000|2021-05-06 07:35:20|22505.59|22505.59|22506.31|22506.31|22506.31|22506.31|22505.56|22505.56|0
1620286530000|2021-05-06 07:35:30|22506.25|22506.25|22505.7|22505.7|22506.25|22506.25|22505.59|22505.59|0
1620286540000|2021-05-06 07:35:40|22505.33|22505.33|22505.42|22505.42|22505.44|22505.44|22505.21|22505.21|0
1620286550000|2021-05-06 07:35:50|22505.5|22505.5|22505.29|22505.29|22505.57|22505.57|22505.29|22505.29|0
1620286560000|2021-05-06 07:36:00|22505.09|22505.09|22504.88|22504.88|22505.09|22505.09|22504.88|22504.88|0
1620286570000|2021-05-06 07:36:10|22504.81|22504.81|22505.32|22505.32|22505.85|22505.85|22504.81|22504.81|0
1620286580000|2021-05-06 07:36:20|22505.27|22505.27|22505.56|22505.56|22505.73|22505.73|22505.27|22505.27|0
1620286590000|2021-05-06 07:36:30|22505.16|22505.16|22505.13|22505.13|22505.28|22505.28|22504.99|22504.99|0
1620286600000|2021-05-06 07:36:40|22505.1|22505.1|22505.06|22505.06|22505.37|22505.37|22504.91|22504.91|0
1620286610000|2021-05-06 07:36:50|22505.36|22505.36|22505.13|22505.13|22505.42|22505.42|22505.13|22505.13|0
1620286620000|2021-05-06 07:37:00|22505.1|22505.1|22504.61|22504.61|22505.26|22505.26|22504.5|22504.5|0
1620286630000|2021-05-06 07:37:10|22504.25|22504.25|22504.08|22504.08|22504.62|22504.62|22503.95|22503.95|0
1620286640000|2021-05-06 07:37:20|22504.01|22504.01|22504.38|22504.38|22504.38|22504.38|22503.9|22503.9|0
1620286650000|2021-05-06 07:37:30|22504.54|22504.54|22504.67|22504.67|22505.01|22505.01|22504.54|22504.54|0
1620286660000|2021-05-06 07:37:40|22504.47|22504.47|22504.19|22504.19|22504.47|22504.47|22504.06|22504.06|0
1620286670000|2021-05-06 07:37:50|22503.99|22503.99|22504.49|22504.49|22504.62|22504.62|22503.99|22503.99|0
1620286680000|2021-05-06 07:38:00|22504.65|22504.65|22503.51|22503.51|22504.65|22504.65|22503.44|22503.44|0
1620286690000|2021-05-06 07:38:10|22503.42|22503.42|22502.52|22502.52|22503.51|22503.51|22502.52|22502.52|0
1620286700000|2021-05-06 07:38:20|22502.39|22502.39|22501.44|22501.44|22502.5|22502.5|22501.1|22501.1|0
1620286710000|2021-05-06 07:38:30|22501.18|22501.18|22501.05|22501.05|22501.26|22501.26|22501.05|22501.05|0
1620286720000|2021-05-06 07:38:40|22501.16|22501.16|22500.97|22500.97|22501.24|22501.24|22500.52|22500.52|0
1620286730000|2021-05-06 07:38:50|22501.13|22501.13|22498.29|22498.29|22501.13|22501.13|22498.29|22498.29|0
1620286740000|2021-05-06 07:39:00|22498.15|22498.15|22495.98|22495.98|22498.22|22498.22|22495.98|22495.98|0
1620286750000|2021-05-06 07:39:10|22496.02|22496.02|22493.96|22493.96|22496.02|22496.02|22493.96|22493.96|0
1620286760000|2021-05-06 07:39:20|22494.02|22494.02|22493.88|22493.88|22494.08|22494.08|22493.14|22493.14|0
1620286770000|2021-05-06 07:39:30|22493.9|22493.9|22493.98|22493.98|22494.55|22494.55|22493.76|22493.76|0
1620286780000|2021-05-06 07:39:40|22494.1|22494.1|22493.45|22493.45|22494.1|22494.1|22493.13|22493.13|0
1620286790000|2021-05-06 07:39:50|22493.41|22493.41|22493.1|22493.1|22493.57|22493.57|22493.1|22493.1|0
1620286800000|2021-05-06 07:40:00|22493.27|22493.27|22493.29|22493.29|22493.29|22493.29|22493|22493|0
1620286810000|2021-05-06 07:40:10|22493.49|22493.49|22493.71|22493.71|22493.71|22493.71|22493.41|22493.41|0
1620286820000|2021-05-06 07:40:20|22493.83|22493.83|22493.65|22493.65|22493.9|22493.9|22493.55|22493.55|0
1620286830000|2021-05-06 07:40:30|22494.15|22494.15|22494.46|22494.46|22494.51|22494.51|22494.15|22494.15|0
1620286840000|2021-05-06 07:40:40|22494.35|22494.35|22494.53|22494.53|22494.53|22494.53|22494.35|22494.35|0
1620286850000|2021-05-06 07:40:50|22494.59|22494.59|22494.76|22494.76|22495.13|22495.13|22494.59|22494.59|0
1620286860000|2021-05-06 07:41:00|22494.9|22494.9|22495.44|22495.44|22495.6|22495.6|22494.9|22494.9|0
1620286870000|2021-05-06 07:41:10|22495.3|22495.3|22496.04|22496.04|22496.04|22496.04|22495.3|22495.3|0
1620286880000|2021-05-06 07:41:20|22495.99|22495.99|22495.56|22495.56|22496.03|22496.03|22495.47|22495.47|0
1620286890000|2021-05-06 07:41:30|22495.3|22495.3|22495.81|22495.81|22495.81|22495.81|22495.3|22495.3|0
1620286900000|2021-05-06 07:41:40|22495.96|22495.96|22495.85|22495.85|22496.11|22496.11|22495.85|22495.85|0
1620286910000|2021-05-06 07:41:50|22495.8|22495.8|22495.72|22495.72|22496.11|22496.11|22495.69|22495.69|0
1620286920000|2021-05-06 07:42:00|22495.5|22495.5|22495.19|22495.19|22495.56|22495.56|22495.12|22495.12|0
1620286930000|2021-05-06 07:42:10|22495.13|22495.13|22495.39|22495.39|22495.44|22495.44|22494.96|22494.96|0
1620286940000|2021-05-06 07:42:20|22495.65|22495.65|22495.31|22495.31|22495.65|22495.65|22495.31|22495.31|0
1620286950000|2021-05-06 07:42:30|22495.1|22495.1|22494.88|22494.88|22495.1|22495.1|22494.88|22494.88|0
1620286960000|2021-05-06 07:42:40|22494.82|22494.82|22494.69|22494.69|22495.11|22495.11|22494.51|22494.51|0
1620286970000|2021-05-06 07:42:50|22494.62|22494.62|22495.64|22495.64|22495.66|22495.66|22494.62|22494.62|0
1620286980000|2021-05-06 07:43:00|22495.79|22495.79|22496.18|22496.18|22496.2|22496.2|22495.7|22495.7|0
1620286990000|2021-05-06 07:43:10|22496.12|22496.12|22497.79|22497.79|22497.79|22497.79|22496.09|22496.09|0
1620287000000|2021-05-06 07:43:20|22497.72|22497.72|22498.18|22498.18|22498.26|22498.26|22497.72|22497.72|0
1620287010000|2021-05-06 07:43:30|22498.29|22498.29|22501|22501|22501.07|22501.07|22498.29|22498.29|0
1620287020000|2021-05-06 07:43:40|22501.05|22501.05|22501.3|22501.3|22501.3|22501.3|22500.98|22500.98|0
1620287030000|2021-05-06 07:43:50|22501.37|22501.37|22501.11|22501.11|22501.37|22501.37|22501.11|22501.11|0
1620287040000|2021-05-06 07:44:00|22500.91|22500.91|22501.21|22501.21|22501.23|22501.23|22500.69|22500.69|0
1620287050000|2021-05-06 07:44:10|22501.18|22501.18|22499.78|22499.78|22501.45|22501.45|22499.78|22499.78|0
1620287060000|2021-05-06 07:44:20|22499.81|22499.81|22499.8|22499.8|22499.99|22499.99|22499.47|22499.47|0
1620287070000|2021-05-06 07:44:30|22499.76|22499.76|22500.08|22500.08|22500.21|22500.21|22499.76|22499.76|0
1620287080000|2021-05-06 07:44:40|22500.14|22500.14|22500.05|22500.05|22500.17|22500.17|22500.05|22500.05|0
1620287090000|2021-05-06 07:44:50|22500.09|22500.09|22504.24|22504.24|22504.28|22504.28|22500.09|22500.09|0
1620287100000|2021-05-06 07:45:00|22504.19|22504.19|22504.41|22504.41|22504.61|22504.61|22504.08|22504.08|0
1620287110000|2021-05-06 07:45:10|22504.38|22504.38|22504.58|22504.58|22504.87|22504.87|22504.38|22504.38|0
1620287120000|2021-05-06 07:45:20|22504.33|22504.33|22504.27|22504.27|22504.56|22504.56|22504.18|22504.18|0
1620287130000|2021-05-06 07:45:30|22504.13|22504.13|22504.25|22504.25|22504.25|22504.25|22504.04|22504.04|0
1620287140000|2021-05-06 07:45:40|22504.17|22504.17|22504.06|22504.06|22504.27|22504.27|22503.99|22503.99|0
1620287150000|2021-05-06 07:45:50|22504|22504|22504.17|22504.17|22504.17|22504.17|22503.95|22503.95|0
1620287160000|2021-05-06 07:46:00|22504.1|22504.1|22503.21|22503.21|22504.32|22504.32|22502.99|22502.99|0
1620287170000|2021-05-06 07:46:10|22503.38|22503.38|22502.7|22502.7|22503.38|22503.38|22502.7|22502.7|0
1620287180000|2021-05-06 07:46:20|22502.83|22502.83|22502.39|22502.39|22502.88|22502.88|22502.39|22502.39|0
1620287190000|2021-05-06 07:46:30|22502.16|22502.16|22501.37|22501.37|22502.16|22502.16|22501.37|22501.37|0
1620287200000|2021-05-06 07:46:40|22501.55|22501.55|22500.3|22500.3|22501.67|22501.67|22500.2|22500.2|0
1620287210000|2021-05-06 07:46:50|22500.24|22500.24|22500.06|22500.06|22500.27|22500.27|22500.06|22500.06|0
1620287220000|2021-05-06 07:47:00|22500.11|22500.11|22500.21|22500.21|22500.21|22500.21|22500.11|22500.11|0
1620287230000|2021-05-06 07:47:10|22500.57|22500.57|22500.7|22500.7|22500.7|22500.7|22500.19|22500.19|0
1620287240000|2021-05-06 07:47:20|22500.73|22500.73|22500.66|22500.66|22500.73|22500.73|22500.58|22500.58|0
1620287250000|2021-05-06 07:47:30|22500.86|22500.86|22501.51|22501.51|22501.71|22501.71|22500.86|22500.86|0
1620287260000|2021-05-06 07:47:40|22501.63|22501.63|22501.17|22501.17|22501.77|22501.77|22501.09|22501.09|0
1620287270000|2021-05-06 07:47:50|22500.71|22500.71|22499.46|22499.46|22500.71|22500.71|22499.46|22499.46|0
1620287280000|2021-05-06 07:48:00|22499.43|22499.43|22498.31|22498.31|22499.44|22499.44|22498.31|22498.31|0
1620287290000|2021-05-06 07:48:10|22498.26|22498.26|22497.68|22497.68|22498.26|22498.26|22497|22497|0
1620287300000|2021-05-06 07:48:20|22497.76|22497.76|22498.14|22498.14|22498.24|22498.24|22497.25|22497.25|0
1620287310000|2021-05-06 07:48:30|22498.29|22498.29|22498.23|22498.23|22498.69|22498.69|22498.23|22498.23|0
1620287320000|2021-05-06 07:48:40|22498.13|22498.13|22498.04|22498.04|22498.4|22498.4|22497.86|22497.86|0
1620287330000|2021-05-06 07:48:50|22498.21|22498.21|22496.81|22496.81|22498.29|22498.29|22496.72|22496.72|0
1620287340000|2021-05-06 07:49:00|22496.86|22496.86|22496.62|22496.62|22496.86|22496.86|22496.32|22496.32|0
1620287350000|2021-05-06 07:49:10|22496.75|22496.75|22497.08|22497.08|22497.08|22497.08|22496.42|22496.42|0
1620287360000|2021-05-06 07:49:20|22497.36|22497.36|22498.13|22498.13|22498.13|22498.13|22497.36|22497.36|0
1620287370000|2021-05-06 07:49:30|22498.01|22498.01|22497.36|22497.36|22498.13|22498.13|22497.33|22497.33|0
1620287380000|2021-05-06 07:49:40|22497.37|22497.37|22497.82|22497.82|22497.82|22497.82|22497.31|22497.31|0
1620287390000|2021-05-06 07:49:50|22497.91|22497.91|22497.61|22497.61|22498.08|22498.08|22497.49|22497.49|0
1620287400000|2021-05-06 07:50:00|22497.68|22497.68|22497.64|22497.64|22497.73|22497.73|22497.36|22497.36|0
1620287410000|2021-05-06 07:50:10|22497.75|22497.75|22498|22498|22498.32|22498.32|22497.75|22497.75|0
1620287420000|2021-05-06 07:50:20|22497.93|22497.93|22498.45|22498.45|22498.45|22498.45|22497.84|22497.84|0
1620287430000|2021-05-06 07:50:30|22498.31|22498.31|22498.08|22498.08|22498.31|22498.31|22497.93|22497.93|0
1620287440000|2021-05-06 07:50:40|22498.15|22498.15|22497.95|22497.95|22498.15|22498.15|22497.95|22497.95|0
1620287450000|2021-05-06 07:50:50|22497.92|22497.92|22497.27|22497.27|22497.92|22497.92|22497.27|22497.27|0
1620287460000|2021-05-06 07:51:00|22497.18|22497.18|22497.08|22497.08|22497.18|22497.18|22497.05|22497.05|0
1620287470000|2021-05-06 07:51:10|22496.88|22496.88|22497.27|22497.27|22497.27|22497.27|22496.88|22496.88|0
1620287480000|2021-05-06 07:51:20|22497.12|22497.12|22497.52|22497.52|22497.58|22497.58|22496.88|22496.88|0
1620287490000|2021-05-06 07:51:30|22497.62|22497.62|22497.5|22497.5|22497.85|22497.85|22497.38|22497.38|0
1620287500000|2021-05-06 07:51:40|22497.56|22497.56|22496.58|22496.58|22497.56|22497.56|22496.58|22496.58|0
1620287510000|2021-05-06 07:51:50|22496.48|22496.48|22495.65|22495.65|22496.51|22496.51|22495.55|22495.55|0
1620287520000|2021-05-06 07:52:00|22495.47|22495.47|22493.37|22493.37|22495.47|22495.47|22493.09|22493.09|0
1620287530000|2021-05-06 07:52:10|22493.69|22493.69|22493.31|22493.31|22493.69|22493.69|22493.13|22493.13|0
1620287540000|2021-05-06 07:52:20|22493.36|22493.36|22492.58|22492.58|22493.36|22493.36|22492.58|22492.58|0
1620287550000|2021-05-06 07:52:30|22492.47|22492.47|22491.47|22491.47|22492.47|22492.47|22491.29|22491.29|0
1620287560000|2021-05-06 07:52:40|22491.4|22491.4|22490.24|22490.24|22491.4|22491.4|22490.24|22490.24|0
1620287570000|2021-05-06 07:52:50|22490.19|22490.19|22489.08|22489.08|22490.44|22490.44|22489.08|22489.08|0
1620287580000|2021-05-06 07:53:00|22488.92|22488.92|22486.4|22486.4|22488.92|22488.92|22485.83|22485.83|0
1620287590000|2021-05-06 07:53:10|22486.47|22486.47|22483.98|22483.98|22486.47|22486.47|22483.98|22483.98|0
1620287600000|2021-05-06 07:53:20|22484.03|22484.03|22483.92|22483.92|22484.46|22484.46|22483.92|22483.92|0
1620287610000|2021-05-06 07:53:30|22484.11|22484.11|22484.16|22484.16|22484.17|22484.17|22483.58|22483.58|0
1620287620000|2021-05-06 07:53:40|22484.36|22484.36|22484.36|22484.36|22484.54|22484.54|22484.3|22484.3|0
1620287630000|2021-05-06 07:53:50|22484.44|22484.44|22484.25|22484.25|22484.44|22484.44|22484.25|22484.25|0
1620287640000|2021-05-06 07:54:00|22484.14|22484.14|22484.18|22484.18|22484.24|22484.24|22483.92|22483.92|0
1620287650000|2021-05-06 07:54:10|22484.11|22484.11|22483.01|22483.01|22484.14|22484.14|22483.01|22483.01|0
1620287660000|2021-05-06 07:54:20|22483.22|22483.22|22482.82|22482.82|22483.22|22483.22|22482.82|22482.82|0
1620287670000|2021-05-06 07:54:30|22482.99|22482.99|22483.48|22483.48|22483.8|22483.8|22482.99|22482.99|0
1620287680000|2021-05-06 07:54:40|22483.56|22483.56|22483.23|22483.23|22483.56|22483.56|22483.16|22483.16|0
1620287690000|2021-05-06 07:54:50|22483.21|22483.21|22482.99|22482.99|22483.3|22483.3|22482.86|22482.86|0
1620287700000|2021-05-06 07:55:00|22482.95|22482.95|22482.13|22482.13|22482.95|22482.95|22481.43|22481.43|0
1620287710000|2021-05-06 07:55:10|22482.2|22482.2|22482.16|22482.16|22482.44|22482.44|22482.13|22482.13|0
1620287720000|2021-05-06 07:55:20|22481.99|22481.99|22482.41|22482.41|22482.41|22482.41|22481.47|22481.47|0
1620287730000|2021-05-06 07:55:30|22482.54|22482.54|22483.09|22483.09|22483.09|22483.09|22482.47|22482.47|0
1620287740000|2021-05-06 07:55:40|22482.89|22482.89|22482.48|22482.48|22482.95|22482.95|22482.48|22482.48|0
1620287750000|2021-05-06 07:55:50|22482.36|22482.36|22481.72|22481.72|22482.5|22482.5|22481.72|22481.72|0
1620287760000|2021-05-06 07:56:00|22481.57|22481.57|22481.16|22481.16|22481.8|22481.8|22481.16|22481.16|0
1620287770000|2021-05-06 07:56:10|22481|22481|22479.86|22479.86|22481.17|22481.17|22479.86|22479.86|0
1620287780000|2021-05-06 07:56:20|22479.83|22479.83|22479.57|22479.57|22479.83|22479.83|22479.26|22479.26|0
1620287790000|2021-05-06 07:56:30|22479.51|22479.51|22479.08|22479.08|22479.51|22479.51|22479.06|22479.06|0
1620287800000|2021-05-06 07:56:40|22479|22479|22479.39|22479.39|22479.4|22479.4|22478.73|22478.73|0
1620287810000|2021-05-06 07:56:50|22479.45|22479.45|22479.53|22479.53|22479.87|22479.87|22479.41|22479.41|0
1620287820000|2021-05-06 07:57:00|22479.73|22479.73|22479.62|22479.62|22479.73|22479.73|22479.4|22479.4|0
1620287830000|2021-05-06 07:57:10|22479.57|22479.57|22479.47|22479.47|22479.73|22479.73|22479.47|22479.47|0
1620287850000|2021-05-06 07:57:30|22479.35|22479.35|22479.46|22479.46|22479.5|22479.5|22479.35|22479.35|0
1620287860000|2021-05-06 07:57:40|22479.38|22479.38|22478.58|22478.58|22479.38|22479.38|22478.58|22478.58|0
1620287870000|2021-05-06 07:57:50|22478.68|22478.68|22478.62|22478.62|22478.84|22478.84|22478.4|22478.4|0
1620287880000|2021-05-06 07:58:00|22478.66|22478.66|22477.29|22477.29|22478.66|22478.66|22477.29|22477.29|0
1620287890000|2021-05-06 07:58:10|22477.05|22477.05|22476.66|22476.66|22477.05|22477.05|22476.66|22476.66|0
1620287900000|2021-05-06 07:58:20|22476.37|22476.37|22476.07|22476.07|22476.37|22476.37|22475.76|22475.76|0
1620287910000|2021-05-06 07:58:30|22476.04|22476.04|22476.06|22476.06|22476.32|22476.32|22475.94|22475.94|0
1620287920000|2021-05-06 07:58:40|22475.86|22475.86|22475.46|22475.46|22475.86|22475.86|22475.46|22475.46|0
1620287930000|2021-05-06 07:58:50|22475.3|22475.3|22473.66|22473.66|22475.33|22475.33|22473.66|22473.66|0
1620287940000|2021-05-06 07:59:00|22473.55|22473.55|22471.82|22471.82|22473.55|22473.55|22471.66|22471.66|0
1620287950000|2021-05-06 07:59:10|22471.74|22471.74|22471.57|22471.57|22471.81|22471.81|22471.28|22471.28|0
1620287960000|2021-05-06 07:59:20|22471.62|22471.62|22472.27|22472.27|22472.27|22472.27|22471.62|22471.62|0
1620287970000|2021-05-06 07:59:30|22471.9|22471.9|22472.21|22472.21|22472.35|22472.35|22471.9|22471.9|0
1620287980000|2021-05-06 07:59:40|22472.32|22472.32|22473.27|22473.27|22473.27|22473.27|22472.32|22472.32|0
1620287990000|2021-05-06 07:59:50|22473.12|22473.12|22473.66|22473.66|22473.66|22473.66|22473.1|22473.1|0
1620288000000|2021-05-06 08:00:00|22473.76|22473.76|22474.18|22474.18|22474.36|22474.36|22473.76|22473.76|0
1620288010000|2021-05-06 08:00:10|22474.15|22474.15|22475.9|22475.9|22475.9|22475.9|22474.15|22474.15|0
1620288020000|2021-05-06 08:00:20|22475.7|22475.7|22477.17|22477.17|22477.32|22477.32|22475.7|22475.7|0
1620288030000|2021-05-06 08:00:30|22477.24|22477.24|22477.9|22477.9|22477.9|22477.9|22477.19|22477.19|0
1620288040000|2021-05-06 08:00:40|22477.87|22477.87|22478.32|22478.32|22478.4|22478.4|22477.81|22477.81|0
1620288050000|2021-05-06 08:00:50|22478.5|22478.5|22479.23|22479.23|22479.34|22479.34|22478.5|22478.5|0
1620288060000|2021-05-06 08:01:00|22479.29|22479.29|22480.44|22480.44|22480.44|22480.44|22479.12|22479.12|0
1620288070000|2021-05-06 08:01:10|22480.37|22480.37|22480.43|22480.43|22480.55|22480.55|22480.21|22480.21|0
1620288080000|2021-05-06 08:01:20|22480.51|22480.51|22480.26|22480.26|22480.69|22480.69|22480.26|22480.26|0
1620288090000|2021-05-06 08:01:30|22480.34|22480.34|22480.53|22480.53|22480.77|22480.77|22480.34|22480.34|0
1620288100000|2021-05-06 08:01:40|22480.61|22480.61|22480.9|22480.9|22480.96|22480.96|22480.56|22480.56|0
1620288110000|2021-05-06 08:01:50|22481.01|22481.01|22481.4|22481.4|22481.4|22481.4|22481.01|22481.01|0
1620288120000|2021-05-06 08:02:00|22481.32|22481.32|22481.01|22481.01|22481.32|22481.32|22480.87|22480.87|0
1620288130000|2021-05-06 08:02:10|22481.08|22481.08|22480.68|22480.68|22481.21|22481.21|22480.68|22480.68|0
1620288140000|2021-05-06 08:02:20|22480.62|22480.62|22480.17|22480.17|22480.76|22480.76|22480.17|22480.17|0
1620288150000|2021-05-06 08:02:30|22480.09|22480.09|22479.88|22479.88|22480.14|22480.14|22479.86|22479.86|0
1620288160000|2021-05-06 08:02:40|22479.96|22479.96|22479.92|22479.92|22480.01|22480.01|22479.92|22479.92|0
1620288170000|2021-05-06 08:02:50|22479.63|22479.63|22479.17|22479.17|22479.63|22479.63|22479.04|22479.04|0
1620288180000|2021-05-06 08:03:00|22479.26|22479.26|22479.28|22479.28|22479.56|22479.56|22479.14|22479.14|0
1620288190000|2021-05-06 08:03:10|22479.24|22479.24|22479.28|22479.28|22479.46|22479.46|22479.18|22479.18|0
1620288200000|2021-05-06 08:03:20|22479.23|22479.23|22479.48|22479.48|22479.51|22479.51|22479.23|22479.23|0
1620288210000|2021-05-06 08:03:30|22479.64|22479.64|22479.97|22479.97|22479.97|22479.97|22479.64|22479.64|0
1620288220000|2021-05-06 08:03:40|22480.02|22480.02|22479.64|22479.64|22480.02|22480.02|22479.57|22479.57|0
1620288230000|2021-05-06 08:03:50|22479.5|22479.5|22479.58|22479.58|22479.61|22479.61|22479.39|22479.39|0
1620288240000|2021-05-06 08:04:00|22479.82|22479.82|22480.62|22480.62|22480.62|22480.62|22479.82|22479.82|0
1620288250000|2021-05-06 08:04:10|22480.42|22480.42|22481.59|22481.59|22481.71|22481.71|22480.42|22480.42|0
1620288260000|2021-05-06 08:04:20|22481.64|22481.64|22482.68|22482.68|22482.68|22482.68|22481.64|22481.64|0
1620288270000|2021-05-06 08:04:30|22482.55|22482.55|22482.56|22482.56|22482.74|22482.74|22482.48|22482.48|0
1620288280000|2021-05-06 08:04:40|22482.7|22482.7|22483.13|22483.13|22483.13|22483.13|22482.7|22482.7|0
1620288290000|2021-05-06 08:04:50|22483.34|22483.34|22482.87|22482.87|22483.39|22483.39|22482.84|22482.84|0
1620288300000|2021-05-06 08:05:00|22482.79|22482.79|22486.53|22486.53|22486.66|22486.66|22482.79|22482.79|0
1620288310000|2021-05-06 08:05:10|22486.72|22486.72|22487.29|22487.29|22487.44|22487.44|22486.36|22486.36|0
1620288320000|2021-05-06 08:05:20|22487.38|22487.38|22488.2|22488.2|22488.35|22488.35|22487.38|22487.38|0
1620288330000|2021-05-06 08:05:30|22488.25|22488.25|22489.17|22489.17|22489.17|22489.17|22488.16|22488.16|0
1620288340000|2021-05-06 08:05:40|22489.41|22489.41|22490.79|22490.79|22490.91|22490.91|22489.34|22489.34|0
1620288350000|2021-05-06 08:05:50|22490.92|22490.92|22493.31|22493.31|22493.31|22493.31|22490.92|22490.92|0
1620288360000|2021-05-06 08:06:00|22493.57|22493.57|22496.36|22496.36|22496.46|22496.46|22493.57|22493.57|0
1620288370000|2021-05-06 08:06:10|22496.29|22496.29|22499.04|22499.04|22499.04|22499.04|22496.21|22496.21|0
1620288380000|2021-05-06 08:06:20|22499.25|22499.25|22504.96|22504.96|22504.96|22504.96|22499.25|22499.25|0
1620288390000|2021-05-06 08:06:30|22505.02|22505.02|22506.04|22506.04|22506.04|22506.04|22504.98|22504.98|0
1620288400000|2021-05-06 08:06:40|22505.82|22505.82|22505.83|22505.83|22505.83|22505.83|22505.52|22505.52|0
1620288410000|2021-05-06 08:06:50|22506.08|22506.08|22507.18|22507.18|22507.18|22507.18|22506.08|22506.08|0
1620288420000|2021-05-06 08:07:00|22507.34|22507.34|22509.08|22509.08|22509.08|22509.08|22507.34|22507.34|0
1620288430000|2021-05-06 08:07:10|22509.19|22509.19|22509.57|22509.57|22509.59|22509.59|22509.19|22509.19|0
1620288440000|2021-05-06 08:07:20|22509.87|22509.87|22509.33|22509.33|22509.95|22509.95|22509.2|22509.2|0
1620288450000|2021-05-06 08:07:30|22509.25|22509.25|22509.46|22509.46|22509.89|22509.89|22509.25|22509.25|0
1620288460000|2021-05-06 08:07:40|22509.5|22509.5|22509.57|22509.57|22509.63|22509.63|22509.37|22509.37|0
1620288470000|2021-05-06 08:07:50|22509.78|22509.78|22509.75|22509.75|22509.81|22509.81|22509.75|22509.75|0
1620288480000|2021-05-06 08:08:00|22509.87|22509.87|22509.77|22509.77|22509.87|22509.87|22509.62|22509.62|0
1620288490000|2021-05-06 08:08:10|22509.63|22509.63|22509.52|22509.52|22509.67|22509.67|22509.37|22509.37|0
1620288500000|2021-05-06 08:08:20|22509.65|22509.65|22509.68|22509.68|22509.76|22509.76|22509.34|22509.34|0
1620288510000|2021-05-06 08:08:30|22509.81|22509.81|22509.63|22509.63|22509.81|22509.81|22509.63|22509.63|0
1620288520000|2021-05-06 08:08:40|22509.68|22509.68|22509.81|22509.81|22510|22510|22509.68|22509.68|0
1620288530000|2021-05-06 08:08:50|22510.14|22510.14|22511|22511|22511.05|22511.05|22510.14|22510.14|0
1620288540000|2021-05-06 08:09:00|22511.18|22511.18|22511.86|22511.86|22511.86|22511.86|22511.18|22511.18|0
1620288550000|2021-05-06 08:09:10|22511.81|22511.81|22511.55|22511.55|22511.88|22511.88|22511.49|22511.49|0
1620288560000|2021-05-06 08:09:20|22511.79|22511.79|22512.78|22512.78|22512.78|22512.78|22511.79|22511.79|0
1620288570000|2021-05-06 08:09:30|22512.99|22512.99|22512.66|22512.66|22512.99|22512.99|22512.66|22512.66|0
1620288580000|2021-05-06 08:09:40|22512.68|22512.68|22512.47|22512.47|22512.68|22512.68|22512.44|22512.44|0
1620288590000|2021-05-06 08:09:50|22512.44|22512.44|22512.67|22512.67|22512.74|22512.74|22512.44|22512.44|0
1620288600000|2021-05-06 08:10:00|22512.51|22512.51|22512.71|22512.71|22512.91|22512.91|22512.28|22512.28|0
1620288610000|2021-05-06 08:10:10|22512.78|22512.78|22512.79|22512.79|22512.87|22512.87|22512.66|22512.66|0
1620288620000|2021-05-06 08:10:20|22512.84|22512.84|22512.93|22512.93|22513.06|22513.06|22512.84|22512.84|0
1620288630000|2021-05-06 08:10:30|22512.79|22512.79|22512.78|22512.78|22512.79|22512.79|22512.56|22512.56|0
1620288640000|2021-05-06 08:10:40|22513|22513|22513.23|22513.23|22513.38|22513.38|22513|22513|0
1620288650000|2021-05-06 08:10:50|22513.18|22513.18|22513.13|22513.13|22513.18|22513.18|22512.68|22512.68|0
1620288660000|2021-05-06 08:11:00|22512.93|22512.93|22513.32|22513.32|22513.33|22513.33|22512.93|22512.93|0
1620288670000|2021-05-06 08:11:10|22513.12|22513.12|22513|22513|22513.12|22513.12|22512.77|22512.77|0
1620288680000|2021-05-06 08:11:20|22513.22|22513.22|22513.84|22513.84|22513.98|22513.98|22513.02|22513.02|0
1620288690000|2021-05-06 08:11:30|22513.86|22513.86|22514.51|22514.51|22514.55|22514.55|22513.86|22513.86|0
1620288700000|2021-05-06 08:11:40|22514.41|22514.41|22514.13|22514.13|22514.5|22514.5|22514.13|22514.13|0
1620288710000|2021-05-06 08:11:50|22514.28|22514.28|22514.63|22514.63|22514.63|22514.63|22514.13|22514.13|0
1620288720000|2021-05-06 08:12:00|22514.52|22514.52|22514.91|22514.91|22514.91|22514.91|22514.49|22514.49|0
1620288730000|2021-05-06 08:12:10|22514.98|22514.98|22515.33|22515.33|22515.81|22515.81|22514.98|22514.98|0
1620288740000|2021-05-06 08:12:20|22515.45|22515.45|22515.68|22515.68|22515.96|22515.96|22515.45|22515.45|0
1620288750000|2021-05-06 08:12:30|22515.81|22515.81|22515.36|22515.36|22515.86|22515.86|22515.31|22515.31|0
1620288760000|2021-05-06 08:12:40|22515.4|22515.4|22515.27|22515.27|22515.4|22515.4|22515.19|22515.19|0
1620288770000|2021-05-06 08:12:50|22515.22|22515.22|22516.39|22516.39|22516.45|22516.45|22515.22|22515.22|0
1620288780000|2021-05-06 08:13:00|22516.46|22516.46|22515.88|22515.88|22516.54|22516.54|22515.88|22515.88|0
1620288790000|2021-05-06 08:13:10|22515.95|22515.95|22515.61|22515.61|22516.32|22516.32|22515.55|22515.55|0
1620288800000|2021-05-06 08:13:20|22515.56|22515.56|22515.03|22515.03|22515.56|22515.56|22515.01|22515.01|0
1620288810000|2021-05-06 08:13:30|22514.98|22514.98|22514.89|22514.89|22514.98|22514.98|22514.65|22514.65|0
1620288820000|2021-05-06 08:13:40|22514.87|22514.87|22515.01|22515.01|22515.51|22515.51|22514.87|22514.87|0
1620288830000|2021-05-06 08:13:50|22514.95|22514.95|22515.09|22515.09|22515.09|22515.09|22514.82|22514.82|0
1620288840000|2021-05-06 08:14:00|22515.01|22515.01|22514.02|22514.02|22515.01|22515.01|22514.02|22514.02|0
1620288850000|2021-05-06 08:14:10|22513.95|22513.95|22513.85|22513.85|22514.07|22514.07|22513.82|22513.82|0
1620288860000|2021-05-06 08:14:20|22513.89|22513.89|22514.19|22514.19|22514.19|22514.19|22513.89|22513.89|0
1620288870000|2021-05-06 08:14:30|22514.09|22514.09|22513.76|22513.76|22514.09|22514.09|22513.75|22513.75|0
1620288880000|2021-05-06 08:14:40|22513.97|22513.97|22513.39|22513.39|22514.03|22514.03|22513.39|22513.39|0
1620288890000|2021-05-06 08:14:50|22513.28|22513.28|22512.74|22512.74|22513.41|22513.41|22512.74|22512.74|0
1620288900000|2021-05-06 08:15:00|22512.69|22512.69|22512.25|22512.25|22513|22513|22512.19|22512.19|0
1620288910000|2021-05-06 08:15:10|22512.1|22512.1|22512.09|22512.09|22512.14|22512.14|22511.86|22511.86|0
1620288920000|2021-05-06 08:15:20|22511.98|22511.98|22512.11|22512.11|22512.13|22512.13|22511.84|22511.84|0
1620288930000|2021-05-06 08:15:30|22512.03|22512.03|22511.24|22511.24|22512.03|22512.03|22511.21|22511.21|0
1620288940000|2021-05-06 08:15:40|22511.21|22511.21|22509.82|22509.82|22511.42|22511.42|22509.82|22509.82|0
1620288950000|2021-05-06 08:15:50|22509.61|22509.61|22509.72|22509.72|22509.8|22509.8|22509.51|22509.51|0
1620288960000|2021-05-06 08:16:00|22509.63|22509.63|22507.83|22507.83|22509.63|22509.63|22507.83|22507.83|0
1620288970000|2021-05-06 08:16:10|22508.02|22508.02|22507.66|22507.66|22508.06|22508.06|22507.63|22507.63|0
1620288980000|2021-05-06 08:16:20|22507.55|22507.55|22506.06|22506.06|22507.55|22507.55|22506.06|22506.06|0
1620288990000|2021-05-06 08:16:30|22506.12|22506.12|22506.03|22506.03|22506.35|22506.35|22505.88|22505.88|0
1620289000000|2021-05-06 08:16:40|22506.06|22506.06|22506.17|22506.17|22506.17|22506.17|22505.82|22505.82|0
1620289010000|2021-05-06 08:16:50|22506.29|22506.29|22506.27|22506.27|22506.33|22506.33|22506.01|22506.01|0
1620289020000|2021-05-06 08:17:00|22506.23|22506.23|22505.8|22505.8|22506.43|22506.43|22505.8|22505.8|0
1620289030000|2021-05-06 08:17:10|22505.74|22505.74|22506.24|22506.24|22506.8|22506.8|22505.74|22505.74|0
1620289040000|2021-05-06 08:17:20|22506.21|22506.21|22506.39|22506.39|22506.62|22506.62|22506.21|22506.21|0
1620289050000|2021-05-06 08:17:30|22506.47|22506.47|22505.65|22505.65|22506.79|22506.79|22505.62|22505.62|0
1620289060000|2021-05-06 08:17:40|22505.6|22505.6|22504.83|22504.83|22505.68|22505.68|22504.77|22504.77|0
1620289070000|2021-05-06 08:17:50|22504.74|22504.74|22503.97|22503.97|22504.75|22504.75|22503.95|22503.95|0
1620289080000|2021-05-06 08:18:00|22504.04|22504.04|22504.01|22504.01|22504.04|22504.04|22503.72|22503.72|0
1620289090000|2021-05-06 08:18:10|22504.15|22504.15|22505.84|22505.84|22505.84|22505.84|22504.15|22504.15|0
1620289100000|2021-05-06 08:18:20|22505.98|22505.98|22505.82|22505.82|22506.13|22506.13|22505.82|22505.82|0
1620289110000|2021-05-06 08:18:30|22505.75|22505.75|22505.28|22505.28|22505.88|22505.88|22505.28|22505.28|0
1620289120000|2021-05-06 08:18:40|22505.16|22505.16|22505.88|22505.88|22505.99|22505.99|22504.89|22504.89|0
1620289130000|2021-05-06 08:18:50|22505.93|22505.93|22506.4|22506.4|22506.4|22506.4|22505.85|22505.85|0
1620289140000|2021-05-06 08:19:00|22506.29|22506.29|22505.67|22505.67|22506.33|22506.33|22505.67|22505.67|0
1620289150000|2021-05-06 08:19:10|22505.56|22505.56|22504.76|22504.76|22505.56|22505.56|22504.63|22504.63|0
1620289160000|2021-05-06 08:19:20|22504.78|22504.78|22504.93|22504.93|22504.93|22504.93|22504.49|22504.49|0
1620289170000|2021-05-06 08:19:30|22504.69|22504.69|22505.1|22505.1|22505.1|22505.1|22504.6|22504.6|0
1620289180000|2021-05-06 08:19:40|22505.17|22505.17|22505.14|22505.14|22505.17|22505.17|22505.02|22505.02|0
1620289190000|2021-05-06 08:19:50|22505.21|22505.21|22505.27|22505.27|22505.63|22505.63|22505.21|22505.21|0
1620289200000|2021-05-06 08:20:00|22505.23|22505.23|22505.13|22505.13|22505.23|22505.23|22504.99|22504.99|0
1620289210000|2021-05-06 08:20:10|22505.2|22505.2|22505.02|22505.02|22505.23|22505.23|22504.87|22504.87|0
1620289220000|2021-05-06 08:20:20|22505.17|22505.17|22505.57|22505.57|22505.57|22505.57|22505.16|22505.16|0
1620289230000|2021-05-06 08:20:30|22505.67|22505.67|22505.35|22505.35|22505.67|22505.67|22505.2|22505.2|0
1620289240000|2021-05-06 08:20:40|22505.42|22505.42|22505.28|22505.28|22505.42|22505.42|22505.28|22505.28|0
1620289250000|2021-05-06 08:20:50|22505.17|22505.17|22505.11|22505.11|22505.17|22505.17|22504.97|22504.97|0
1620289260000|2021-05-06 08:21:00|22505.21|22505.21|22505.05|22505.05|22505.23|22505.23|22504.72|22504.72|0
1620289270000|2021-05-06 08:21:10|22504.99|22504.99|22505.07|22505.07|22505.11|22505.11|22504.77|22504.77|0
1620289280000|2021-05-06 08:21:20|22505.13|22505.13|22503.63|22503.63|22505.13|22505.13|22503.63|22503.63|0
1620289290000|2021-05-06 08:21:30|22503.71|22503.71|22504.08|22504.08|22504.12|22504.12|22503.68|22503.68|0
1620289300000|2021-05-06 08:21:40|22504.16|22504.16|22504.3|22504.3|22504.32|22504.32|22504.16|22504.16|0
1620289310000|2021-05-06 08:21:50|22504.33|22504.33|22503.94|22503.94|22504.35|22504.35|22503.94|22503.94|0
1620289320000|2021-05-06 08:22:00|22503.97|22503.97|22504.14|22504.14|22504.14|22504.14|22503.47|22503.47|0
1620289330000|2021-05-06 08:22:10|22504.1|22504.1|22503.88|22503.88|22504.32|22504.32|22503.77|22503.77|0
1620289340000|2021-05-06 08:22:20|22503.78|22503.78|22503.95|22503.95|22504.5|22504.5|22503.78|22503.78|0
1620289350000|2021-05-06 08:22:30|22503.91|22503.91|22503.19|22503.19|22503.91|22503.91|22503.12|22503.12|0
1620289360000|2021-05-06 08:22:40|22503.11|22503.11|22502.19|22502.19|22503.11|22503.11|22502.19|22502.19|0
1620289370000|2021-05-06 08:22:50|22502.13|22502.13|22501.64|22501.64|22502.13|22502.13|22501.6|22501.6|0
1620289380000|2021-05-06 08:23:00|22501.71|22501.71|22501.46|22501.46|22501.71|22501.71|22501.38|22501.38|0
1620289390000|2021-05-06 08:23:10|22501.53|22501.53|22501.42|22501.42|22501.83|22501.83|22501.38|22501.38|0
1620289400000|2021-05-06 08:23:20|22501.35|22501.35|22500.75|22500.75|22501.35|22501.35|22500.75|22500.75|0
1620289410000|2021-05-06 08:23:30|22500.71|22500.71|22500.62|22500.62|22500.76|22500.76|22500.52|22500.52|0
1620289420000|2021-05-06 08:23:40|22500.6|22500.6|22501.08|22501.08|22501.08|22501.08|22500.6|22500.6|0
1620289430000|2021-05-06 08:23:50|22501.12|22501.12|22501.22|22501.22|22501.25|22501.25|22501.12|22501.12|0
1620289440000|2021-05-06 08:24:00|22501.12|22501.12|22501.71|22501.71|22501.73|22501.73|22500.99|22500.99|0
1620289450000|2021-05-06 08:24:10|22501.61|22501.61|22501.23|22501.23|22501.74|22501.74|22501.23|22501.23|0
1620289460000|2021-05-06 08:24:20|22501.17|22501.17|22501.05|22501.05|22501.38|22501.38|22501.05|22501.05|0
1620289470000|2021-05-06 08:24:30|22501.18|22501.18|22501.24|22501.24|22501.5|22501.5|22501.18|22501.18|0
1620289480000|2021-05-06 08:24:40|22501.2|22501.2|22501.82|22501.82|22501.82|22501.82|22500.76|22500.76|0
1620289490000|2021-05-06 08:24:50|22501.86|22501.86|22501.87|22501.87|22502|22502|22501.86|22501.86|0
1620289500000|2021-05-06 08:25:00|22501.98|22501.98|22501.94|22501.94|22501.98|22501.98|22501.72|22501.72|0
1620289510000|2021-05-06 08:25:10|22501.87|22501.87|22501.86|22501.86|22501.95|22501.95|22501.86|22501.86|0
1620289520000|2021-05-06 08:25:20|22501.95|22501.95|22502.04|22502.04|22502.04|22502.04|22501.94|22501.94|0
1620289530000|2021-05-06 08:25:30|22502.1|22502.1|22502.29|22502.29|22502.31|22502.31|22501.96|22501.96|0
1620289540000|2021-05-06 08:25:40|22502.24|22502.24|22502.44|22502.44|22502.44|22502.44|22502.24|22502.24|0
1620289550000|2021-05-06 08:25:50|22502.3|22502.3|22502.1|22502.1|22502.32|22502.32|22501.97|22501.97|0
1620289560000|2021-05-06 08:26:00|22501.88|22501.88|22501.35|22501.35|22501.88|22501.88|22501.33|22501.33|0
1620289570000|2021-05-06 08:26:10|22501.25|22501.25|22501.34|22501.34|22501.64|22501.64|22501.25|22501.25|0
1620289580000|2021-05-06 08:26:20|22501.29|22501.29|22501.36|22501.36|22501.58|22501.58|22501.29|22501.29|0
1620289590000|2021-05-06 08:26:30|22501.44|22501.44|22501.26|22501.26|22501.75|22501.75|22501.26|22501.26|0
1620289600000|2021-05-06 08:26:40|22501.2|22501.2|22501.37|22501.37|22501.37|22501.37|22501.1|22501.1|0
1620289610000|2021-05-06 08:26:50|22501.27|22501.27|22501.78|22501.78|22501.78|22501.78|22501.27|22501.27|0
1620289620000|2021-05-06 08:27:00|22501.91|22501.91|22501.62|22501.62|22502.24|22502.24|22501.61|22501.61|0
1620289630000|2021-05-06 08:27:10|22501.44|22501.44|22501.53|22501.53|22501.6|22501.6|22501.28|22501.28|0
1620289640000|2021-05-06 08:27:20|22501.39|22501.39|22500.89|22500.89|22501.46|22501.46|22500.89|22500.89|0
1620289650000|2021-05-06 08:27:30|22501.03|22501.03|22501.64|22501.64|22501.98|22501.98|22501.03|22501.03|0
1620289660000|2021-05-06 08:27:40|22501.82|22501.82|22502.41|22502.41|22502.47|22502.47|22501.82|22501.82|0
1620289670000|2021-05-06 08:27:50|22502.49|22502.49|22502.41|22502.41|22503.06|22503.06|22502.3|22502.3|0
1620289680000|2021-05-06 08:28:00|22502.5|22502.5|22503.63|22503.63|22503.66|22503.66|22502.29|22502.29|0
1620289690000|2021-05-06 08:28:10|22503.54|22503.54|22504.79|22504.79|22504.82|22504.82|22503.54|22503.54|0
1620289700000|2021-05-06 08:28:20|22504.83|22504.83|22504.2|22504.2|22505.03|22505.03|22504.2|22504.2|0
1620289710000|2021-05-06 08:28:30|22504.25|22504.25|22504.62|22504.62|22504.62|22504.62|22504.25|22504.25|0
1620289720000|2021-05-06 08:28:40|22504.69|22504.69|22504.34|22504.34|22504.73|22504.73|22504.33|22504.33|0
1620289730000|2021-05-06 08:28:50|22504.32|22504.32|22505.16|22505.16|22505.16|22505.16|22504.32|22504.32|0
1620289740000|2021-05-06 08:29:00|22505.21|22505.21|22505.31|22505.31|22505.44|22505.44|22505.21|22505.21|0
1620289750000|2021-05-06 08:29:10|22505.28|22505.28|22504.84|22504.84|22505.28|22505.28|22504.82|22504.82|0
1620289760000|2021-05-06 08:29:20|22504.87|22504.87|22504.9|22504.9|22504.99|22504.99|22504.87|22504.87|0
1620289770000|2021-05-06 08:29:30|22505.02|22505.02|22505.4|22505.4|22505.52|22505.52|22505.02|22505.02|0
1620289780000|2021-05-06 08:29:40|22505.36|22505.36|22505.1|22505.1|22505.36|22505.36|22505|22505|0
1620289790000|2021-05-06 08:29:50|22505.21|22505.21|22505.39|22505.39|22505.48|22505.48|22505.21|22505.21|0
1620289800000|2021-05-06 08:30:00|22505.57|22505.57|22505.72|22505.72|22505.88|22505.88|22505.12|22505.12|0
1620289810000|2021-05-06 08:30:10|22505.77|22505.77|22506.06|22506.06|22506.06|22506.06|22505.72|22505.72|0
1620289820000|2021-05-06 08:30:20|22506.15|22506.15|22505.65|22505.65|22506.15|22506.15|22505.42|22505.42|0
1620289830000|2021-05-06 08:30:30|22505.62|22505.62|22504.13|22504.13|22505.62|22505.62|22504.13|22504.13|0
1620289840000|2021-05-06 08:30:40|22504.21|22504.21|22504.34|22504.34|22504.47|22504.47|22504.21|22504.21|0
1620289850000|2021-05-06 08:30:50|22504.26|22504.26|22504.42|22504.42|22504.42|22504.42|22504.26|22504.26|0
1620289860000|2021-05-06 08:31:00|22504.45|22504.45|22503.03|22503.03|22504.45|22504.45|22502.92|22502.92|0
1620289870000|2021-05-06 08:31:10|22502.83|22502.83|22503.16|22503.16|22503.16|22503.16|22502.83|22502.83|0
1620289880000|2021-05-06 08:31:20|22503.13|22503.13|22502.98|22502.98|22503.25|22503.25|22502.98|22502.98|0
1620289890000|2021-05-06 08:31:30|22502.95|22502.95|22502.2|22502.2|22503.19|22503.19|22502.17|22502.17|0
1620289900000|2021-05-06 08:31:40|22502.31|22502.31|22502.18|22502.18|22502.31|22502.31|22502.01|22502.01|0
1620289910000|2021-05-06 08:31:50|22502.07|22502.07|22501.44|22501.44|22502.07|22502.07|22501.35|22501.35|0
1620289920000|2021-05-06 08:32:00|22501.37|22501.37|22501.09|22501.09|22501.37|22501.37|22501.09|22501.09|0
1620289930000|2021-05-06 08:32:10|22501.06|22501.06|22501.03|22501.03|22501.2|22501.2|22501.03|22501.03|0
1620289940000|2021-05-06 08:32:20|22500.98|22500.98|22500.52|22500.52|22500.98|22500.98|22500.52|22500.52|0
1620289950000|2021-05-06 08:32:30|22500.35|22500.35|22499.89|22499.89|22500.4|22500.4|22499.78|22499.78|0
1620289960000|2021-05-06 08:32:40|22499.71|22499.71|22498.5|22498.5|22499.71|22499.71|22498.42|22498.42|0
1620289970000|2021-05-06 08:32:50|22498.58|22498.58|22496.87|22496.87|22498.58|22498.58|22496.87|22496.87|0
1620289980000|2021-05-06 08:33:00|22496.7|22496.7|22494.83|22494.83|22496.87|22496.87|22494.83|22494.83|0
1620289990000|2021-05-06 08:33:10|22494.94|22494.94|22495.36|22495.36|22495.36|22495.36|22494.64|22494.64|0
1620290000000|2021-05-06 08:33:20|22495.31|22495.31|22495.24|22495.24|22495.44|22495.44|22495.24|22495.24|0
1620290010000|2021-05-06 08:33:30|22495.13|22495.13|22495.33|22495.33|22495.46|22495.46|22495.13|22495.13|0
1620290020000|2021-05-06 08:33:40|22495.42|22495.42|22495.6|22495.6|22495.7|22495.7|22495.42|22495.42|0
1620290030000|2021-05-06 08:33:50|22495.69|22495.69|22495.16|22495.16|22495.69|22495.69|22495.16|22495.16|0
1620290040000|2021-05-06 08:34:00|22495.26|22495.26|22495.96|22495.96|22496.15|22496.15|22494.84|22494.84|0
1620290050000|2021-05-06 08:34:10|22495.91|22495.91|22496.35|22496.35|22496.55|22496.55|22495.83|22495.83|0
1620290060000|2021-05-06 08:34:20|22496.28|22496.28|22496.47|22496.47|22496.47|22496.47|22496.13|22496.13|0
1620290070000|2021-05-06 08:34:30|22496.36|22496.36|22496.53|22496.53|22496.59|22496.59|22496.31|22496.31|0
1620290080000|2021-05-06 08:34:40|22496.62|22496.62|22495.76|22495.76|22496.62|22496.62|22495.6|22495.6|0
1620290090000|2021-05-06 08:34:50|22495.81|22495.81|22495.67|22495.67|22495.81|22495.81|22495.47|22495.47|0
1620290100000|2021-05-06 08:35:00|22495.81|22495.81|22496.55|22496.55|22496.76|22496.76|22495.81|22495.81|0
1620290110000|2021-05-06 08:35:10|22496.48|22496.48|22496.14|22496.14|22496.48|22496.48|22495.97|22495.97|0
1620290120000|2021-05-06 08:35:20|22496.26|22496.26|22496.7|22496.7|22496.7|22496.7|22496.23|22496.23|0
1620290130000|2021-05-06 08:35:30|22496.65|22496.65|22496.81|22496.81|22496.81|22496.81|22496.6|22496.6|0
1620290140000|2021-05-06 08:35:40|22496.74|22496.74|22496.59|22496.59|22496.91|22496.91|22496.5|22496.5|0
1620290150000|2021-05-06 08:35:50|22496.88|22496.88|22496.98|22496.98|22496.98|22496.98|22496.73|22496.73|0
1620290160000|2021-05-06 08:36:00|22497.02|22497.02|22497.1|22497.1|22497.49|22497.49|22496.91|22496.91|0
1620290170000|2021-05-06 08:36:10|22497.07|22497.07|22497|22497|22497.1|22497.1|22496.92|22496.92|0
1620290180000|2021-05-06 08:36:20|22497.06|22497.06|22497.27|22497.27|22497.4|22497.4|22496.87|22496.87|0
1620290190000|2021-05-06 08:36:30|22497.2|22497.2|22497.28|22497.28|22497.28|22497.28|22497.02|22497.02|0
1620290200000|2021-05-06 08:36:40|22497.23|22497.23|22497.03|22497.03|22497.44|22497.44|22497.03|22497.03|0
1620290210000|2021-05-06 08:36:50|22497.11|22497.11|22496.02|22496.02|22497.11|22497.11|22496.02|22496.02|0
1620290220000|2021-05-06 08:37:00|22495.85|22495.85|22495.88|22495.88|22495.93|22495.93|22495.59|22495.59|0
1620290230000|2021-05-06 08:37:10|22495.93|22495.93|22496.33|22496.33|22496.45|22496.45|22495.93|22495.93|0
1620290240000|2021-05-06 08:37:20|22496.08|22496.08|22494.9|22494.9|22496.08|22496.08|22494.9|22494.9|0
1620290250000|2021-05-06 08:37:30|22494.83|22494.83|22494.01|22494.01|22494.83|22494.83|22494.01|22494.01|0
1620290260000|2021-05-06 08:37:40|22494.06|22494.06|22493.28|22493.28|22494.06|22494.06|22493.24|22493.24|0
1620290270000|2021-05-06 08:37:50|22493.4|22493.4|22492.26|22492.26|22493.4|22493.4|22492.26|22492.26|0
1620290280000|2021-05-06 08:38:00|22492.13|22492.13|22490.44|22490.44|22492.13|22492.13|22490.44|22490.44|0
1620290290000|2021-05-06 08:38:10|22490.37|22490.37|22489.62|22489.62|22490.37|22490.37|22489.62|22489.62|0
1620290300000|2021-05-06 08:38:20|22489.77|22489.77|22489.29|22489.29|22490.06|22490.06|22489.29|22489.29|0
1620290310000|2021-05-06 08:38:30|22489.54|22489.54|22489.68|22489.68|22489.72|22489.72|22489.38|22489.38|0
1620290320000|2021-05-06 08:38:40|22489.71|22489.71|22489.92|22489.92|22490.21|22490.21|22489.71|22489.71|0
1620290330000|2021-05-06 08:38:50|22489.95|22489.95|22489.64|22489.64|22489.95|22489.95|22489.55|22489.55|0
1620290340000|2021-05-06 08:39:00|22489.61|22489.61|22488.93|22488.93|22489.61|22489.61|22488.93|22488.93|0
1620290350000|2021-05-06 08:39:10|22488.87|22488.87|22487.52|22487.52|22488.87|22488.87|22487.52|22487.52|0
1620290360000|2021-05-06 08:39:20|22487.42|22487.42|22486.51|22486.51|22487.46|22487.46|22486.51|22486.51|0
1620290370000|2021-05-06 08:39:30|22486.57|22486.57|22486.14|22486.14|22486.57|22486.57|22486.05|22486.05|0
1620290380000|2021-05-06 08:39:40|22486.21|22486.21|22485.91|22485.91|22486.21|22486.21|22485.83|22485.83|0
1620290390000|2021-05-06 08:39:50|22485.85|22485.85|22485.55|22485.55|22485.85|22485.85|22485.55|22485.55|0
1620290400000|2021-05-06 08:40:00|22485.42|22485.42|22484.62|22484.62|22485.42|22485.42|22484.53|22484.53|0
1620290410000|2021-05-06 08:40:10|22484.55|22484.55|22484.17|22484.17|22484.59|22484.59|22484.02|22484.02|0
1620290420000|2021-05-06 08:40:20|22484.09|22484.09|22483.87|22483.87|22484.11|22484.11|22483.87|22483.87|0
1620290430000|2021-05-06 08:40:30|22483.95|22483.95|22483.57|22483.57|22484|22484|22483.57|22483.57|0
1620290440000|2021-05-06 08:40:40|22483.63|22483.63|22483.64|22483.64|22483.75|22483.75|22483.45|22483.45|0
1620290450000|2021-05-06 08:40:50|22483.55|22483.55|22483.39|22483.39|22484.05|22484.05|22483.39|22483.39|0
1620290460000|2021-05-06 08:41:00|22483.47|22483.47|22481.63|22481.63|22483.47|22483.47|22481.63|22481.63|0
1620290470000|2021-05-06 08:41:10|22481.51|22481.51|22480.19|22480.19|22481.51|22481.51|22480.05|22480.05|0
1620290480000|2021-05-06 08:41:20|22480.15|22480.15|22480.26|22480.26|22480.29|22480.29|22480.15|22480.15|0
1620290490000|2021-05-06 08:41:30|22480.19|22480.19|22480.03|22480.03|22480.27|22480.27|22479.98|22479.98|0
1620290500000|2021-05-06 08:41:40|22480|22480|22479.94|22479.94|22480.29|22480.29|22479.94|22479.94|0
1620290510000|2021-05-06 08:41:50|22479.58|22479.58|22480.06|22480.06|22480.07|22480.07|22479.58|22479.58|0
1620290520000|2021-05-06 08:42:00|22480.05|22480.05|22480.83|22480.83|22480.83|22480.83|22480.05|22480.05|0
1620290530000|2021-05-06 08:42:10|22480.9|22480.9|22480.47|22480.47|22480.94|22480.94|22480.47|22480.47|0
1620290540000|2021-05-06 08:42:20|22480.55|22480.55|22480.24|22480.24|22480.55|22480.55|22480.14|22480.14|0
1620290550000|2021-05-06 08:42:30|22480.12|22480.12|22480.54|22480.54|22480.54|22480.54|22480.12|22480.12|0
1620290560000|2021-05-06 08:42:40|22480.51|22480.51|22480.28|22480.28|22480.51|22480.51|22480.19|22480.19|0
1620290570000|2021-05-06 08:42:50|22479.99|22479.99|22479.46|22479.46|22480.11|22480.11|22479.46|22479.46|0
1620290580000|2021-05-06 08:43:00|22479.48|22479.48|22479.13|22479.13|22479.48|22479.48|22479.05|22479.05|0
1620290590000|2021-05-06 08:43:10|22479.03|22479.03|22479.14|22479.14|22479.14|22479.14|22478.89|22478.89|0
1620290600000|2021-05-06 08:43:20|22479.07|22479.07|22479.77|22479.77|22479.77|22479.77|22479.07|22479.07|0
1620290610000|2021-05-06 08:43:30|22479.76|22479.76|22480.1|22480.1|22480.24|22480.24|22479.73|22479.73|0
1620290620000|2021-05-06 08:43:40|22480.17|22480.17|22479.98|22479.98|22480.35|22480.35|22479.85|22479.85|0
1620290630000|2021-05-06 08:43:50|22480.09|22480.09|22479.7|22479.7|22480.09|22480.09|22479.66|22479.66|0
1620290640000|2021-05-06 08:44:00|22479.62|22479.62|22479.96|22479.96|22480.02|22480.02|22479.6|22479.6|0
1620290650000|2021-05-06 08:44:10|22479.99|22479.99|22480.34|22480.34|22480.34|22480.34|22479.71|22479.71|0
1620290660000|2021-05-06 08:44:20|22480.21|22480.21|22480.62|22480.62|22480.62|22480.62|22480.15|22480.15|0
1620290670000|2021-05-06 08:44:30|22480.51|22480.51|22480.33|22480.33|22480.51|22480.51|22480.33|22480.33|0
1620290680000|2021-05-06 08:44:40|22480.23|22480.23|22480.26|22480.26|22480.35|22480.35|22480.11|22480.11|0
1620290690000|2021-05-06 08:44:50|22480.31|22480.31|22481.87|22481.87|22481.87|22481.87|22480.31|22480.31|0
1620290700000|2021-05-06 08:45:00|22481.6|22481.6|22481.62|22481.62|22481.62|22481.62|22481.24|22481.24|0
1620290710000|2021-05-06 08:45:10|22481.59|22481.59|22480.65|22480.65|22481.59|22481.59|22480.65|22480.65|0
1620290720000|2021-05-06 08:45:20|22480.62|22480.62|22480.07|22480.07|22480.62|22480.62|22479.64|22479.64|0
1620290730000|2021-05-06 08:45:30|22480.04|22480.04|22477.79|22477.79|22480.04|22480.04|22477.79|22477.79|0
1620290740000|2021-05-06 08:45:40|22477.75|22477.75|22476.81|22476.81|22477.75|22477.75|22476.73|22476.73|0
1620290750000|2021-05-06 08:45:50|22476.93|22476.93|22476.39|22476.39|22476.93|22476.93|22476.32|22476.32|0
1620290760000|2021-05-06 08:46:00|22476.35|22476.35|22474.01|22474.01|22476.37|22476.37|22474.01|22474.01|0
1620290770000|2021-05-06 08:46:10|22473.95|22473.95|22473.34|22473.34|22473.95|22473.95|22473.28|22473.28|0
1620290780000|2021-05-06 08:46:20|22473.45|22473.45|22473.44|22473.44|22473.5|22473.5|22473.17|22473.17|0
1620290790000|2021-05-06 08:46:30|22473.54|22473.54|22473.57|22473.57|22474.13|22474.13|22473.45|22473.45|0
1620290800000|2021-05-06 08:46:40|22473.5|22473.5|22473.04|22473.04|22473.5|22473.5|22473.04|22473.04|0
1620290810000|2021-05-06 08:46:50|22473.1|22473.1|22472.47|22472.47|22473.18|22473.18|22472.47|22472.47|0
1620290820000|2021-05-06 08:47:00|22472.11|22472.11|22472.1|22472.1|22472.45|22472.45|22472.1|22472.1|0
1620290830000|2021-05-06 08:47:10|22472.17|22472.17|22471.67|22471.67|22472.17|22472.17|22471.64|22471.64|0
1620290840000|2021-05-06 08:47:20|22471.56|22471.56|22471.63|22471.63|22471.63|22471.63|22470.99|22470.99|0
1620290850000|2021-05-06 08:47:30|22471.2|22471.2|22467.61|22467.61|22471.2|22471.2|22467.57|22467.57|0
1620290860000|2021-05-06 08:47:40|22467.66|22467.66|22467.74|22467.74|22467.74|22467.74|22467.64|22467.64|0
1620290870000|2021-05-06 08:47:50|22467.79|22467.79|22467.95|22467.95|22468.18|22468.18|22467.79|22467.79|0
1620290880000|2021-05-06 08:48:00|22467.7|22467.7|22467.51|22467.51|22467.83|22467.83|22467.43|22467.43|0
1620290890000|2021-05-06 08:48:10|22467.62|22467.62|22467.21|22467.21|22467.62|22467.62|22467.19|22467.19|0
1620290900000|2021-05-06 08:48:20|22466.89|22466.89|22467.17|22467.17|22467.36|22467.36|22466.89|22466.89|0
1620290910000|2021-05-06 08:48:30|22467.23|22467.23|22467.63|22467.63|22467.63|22467.63|22467.14|22467.14|0
1620290920000|2021-05-06 08:48:40|22467.74|22467.74|22467.57|22467.57|22467.88|22467.88|22467.4|22467.4|0
1620290930000|2021-05-06 08:48:50|22467.62|22467.62|22467.95|22467.95|22468.24|22468.24|22467.62|22467.62|0
1620290940000|2021-05-06 08:49:00|22467.82|22467.82|22468.29|22468.29|22468.29|22468.29|22467.82|22467.82|0
1620290950000|2021-05-06 08:49:10|22468.38|22468.38|22467.99|22467.99|22468.38|22468.38|22467.89|22467.89|0
1620290960000|2021-05-06 08:49:20|22468.06|22468.06|22468.08|22468.08|22468.33|22468.33|22468|22468|0
1620290970000|2021-05-06 08:49:30|22468.18|22468.18|22467.5|22467.5|22468.23|22468.23|22467.5|22467.5|0
1620290980000|2021-05-06 08:49:40|22467.57|22467.57|22467.65|22467.65|22467.65|22467.65|22467.33|22467.33|0
1620290990000|2021-05-06 08:49:50|22467.77|22467.77|22467.18|22467.18|22467.77|22467.77|22467.08|22467.08|0
1620291000000|2021-05-06 08:50:00|22467.21|22467.21|22466.67|22466.67|22467.21|22467.21|22466.54|22466.54|0
1620291010000|2021-05-06 08:50:10|22466.61|22466.61|22466.42|22466.42|22466.75|22466.75|22466.42|22466.42|0
1620291020000|2021-05-06 08:50:20|22466.74|22466.74|22466.67|22466.67|22466.74|22466.74|22466.27|22466.27|0
1620291030000|2021-05-06 08:50:30|22466.54|22466.54|22466.83|22466.83|22467.16|22467.16|22466.4|22466.4|0
1620291040000|2021-05-06 08:50:40|22466.88|22466.88|22466.64|22466.64|22466.88|22466.88|22466.43|22466.43|0
1620291050000|2021-05-06 08:50:50|22466.67|22466.67|22467.03|22467.03|22467.03|22467.03|22466.63|22466.63|0
1620291060000|2021-05-06 08:51:00|22467.06|22467.06|22467.26|22467.26|22467.44|22467.44|22467.06|22467.06|0
1620291070000|2021-05-06 08:51:10|22467.16|22467.16|22466.86|22466.86|22467.2|22467.2|22466.86|22466.86|0
1620291080000|2021-05-06 08:51:20|22466.63|22466.63|22466.29|22466.29|22466.86|22466.86|22466.23|22466.23|0
1620291090000|2021-05-06 08:51:30|22466.23|22466.23|22465.94|22465.94|22466.23|22466.23|22465.83|22465.83|0
1620291100000|2021-05-06 08:51:40|22465.49|22465.49|22464.63|22464.63|22465.49|22465.49|22464.63|22464.63|0
1620291110000|2021-05-06 08:51:50|22464.76|22464.76|22464.88|22464.88|22465.01|22465.01|22464.72|22464.72|0
1620291120000|2021-05-06 08:52:00|22464.95|22464.95|22465.54|22465.54|22465.57|22465.57|22464.95|22464.95|0
1620291130000|2021-05-06 08:52:10|22465.6|22465.6|22465.07|22465.07|22465.6|22465.6|22465.07|22465.07|0
1620291140000|2021-05-06 08:52:20|22465.11|22465.11|22465.16|22465.16|22465.49|22465.49|22465.11|22465.11|0
1620291150000|2021-05-06 08:52:30|22465.09|22465.09|22465.39|22465.39|22465.39|22465.39|22465.06|22465.06|0
1620291160000|2021-05-06 08:52:40|22465.34|22465.34|22464.68|22464.68|22465.44|22465.44|22464.68|22464.68|0
1620291170000|2021-05-06 08:52:50|22464.56|22464.56|22464.62|22464.62|22464.7|22464.7|22464.55|22464.55|0
1620291180000|2021-05-06 08:53:00|22464.58|22464.58|22464.54|22464.54|22464.9|22464.9|22464.54|22464.54|0
1620291190000|2021-05-06 08:53:10|22464.61|22464.61|22464.32|22464.32|22464.71|22464.71|22464.32|22464.32|0
1620291200000|2021-05-06 08:53:20|22464.07|22464.07|22464.04|22464.04|22464.28|22464.28|22463.98|22463.98|0
1620291210000|2021-05-06 08:53:30|22463.91|22463.91|22463.12|22463.12|22463.91|22463.91|22462.83|22462.83|0
1620291220000|2021-05-06 08:53:40|22463.29|22463.29|22463.39|22463.39|22463.61|22463.61|22463.23|22463.23|0
1620291230000|2021-05-06 08:53:50|22463.49|22463.49|22464.58|22464.58|22464.88|22464.88|22463.49|22463.49|0
1620291240000|2021-05-06 08:54:00|22464.69|22464.69|22465.46|22465.46|22465.52|22465.52|22464.69|22464.69|0
1620291250000|2021-05-06 08:54:10|22465.56|22465.56|22465.46|22465.46|22465.73|22465.73|22465.46|22465.46|0
1620291260000|2021-05-06 08:54:20|22465.49|22465.49|22465.41|22465.41|22465.71|22465.71|22465.37|22465.37|0
1620291270000|2021-05-06 08:54:30|22465.27|22465.27|22465.18|22465.18|22465.36|22465.36|22465.13|22465.13|0
1620291280000|2021-05-06 08:54:40|22465.14|22465.14|22465.08|22465.08|22465.17|22465.17|22464.77|22464.77|0
1620291290000|2021-05-06 08:54:50|22465.17|22465.17|22464.81|22464.81|22465.17|22465.17|22464.8|22464.8|0
1620291300000|2021-05-06 08:55:00|22464.8|22464.8|22464.3|22464.3|22464.8|22464.8|22464.27|22464.27|0
1620291310000|2021-05-06 08:55:10|22464.33|22464.33|22464.52|22464.52|22464.52|22464.52|22464.26|22464.26|0
1620291320000|2021-05-06 08:55:20|22464.58|22464.58|22463.45|22463.45|22464.58|22464.58|22463.42|22463.42|0
1620291330000|2021-05-06 08:55:30|22463.49|22463.49|22464.04|22464.04|22464.22|22464.22|22463.45|22463.45|0
1620291340000|2021-05-06 08:55:40|22464|22464|22463.96|22463.96|22464.04|22464.04|22463.91|22463.91|0
1620291350000|2021-05-06 08:55:50|22463.9|22463.9|22463.87|22463.87|22464.05|22464.05|22463.87|22463.87|0
1620291360000|2021-05-06 08:56:00|22463.84|22463.84|22463.23|22463.23|22463.91|22463.91|22463.17|22463.17|0
1620291370000|2021-05-06 08:56:10|22463.29|22463.29|22463.5|22463.5|22463.51|22463.51|22463.26|22463.26|0
1620291380000|2021-05-06 08:56:20|22463.54|22463.54|22463.73|22463.73|22463.81|22463.81|22463.54|22463.54|0
1620291390000|2021-05-06 08:56:30|22463.68|22463.68|22463.19|22463.19|22463.68|22463.68|22463.19|22463.19|0
1620291400000|2021-05-06 08:56:40|22463.28|22463.28|22463.08|22463.08|22463.28|22463.28|22462.93|22462.93|0
1620291410000|2021-05-06 08:56:50|22462.9|22462.9|22463.6|22463.6|22463.69|22463.69|22462.77|22462.77|0
1620291420000|2021-05-06 08:57:00|22463.7|22463.7|22464.34|22464.34|22464.34|22464.34|22463.64|22463.64|0
1620291430000|2021-05-06 08:57:10|22464.48|22464.48|22464.78|22464.78|22464.78|22464.78|22464.48|22464.48|0
1620291440000|2021-05-06 08:57:20|22464.84|22464.84|22464.93|22464.93|22464.94|22464.94|22464.84|22464.84|0
1620291450000|2021-05-06 08:57:30|22464.71|22464.71|22464.77|22464.77|22465|22465|22464.68|22464.68|0
1620291460000|2021-05-06 08:57:40|22464.95|22464.95|22465.13|22465.13|22465.24|22465.24|22464.86|22464.86|0
1620291470000|2021-05-06 08:57:50|22465.2|22465.2|22465.51|22465.51|22465.68|22465.68|22465.18|22465.18|0
1620291480000|2021-05-06 08:58:00|22465.56|22465.56|22466|22466|22466.08|22466.08|22465.46|22465.46|0
1620291490000|2021-05-06 08:58:10|22465.98|22465.98|22466.53|22466.53|22466.53|22466.53|22465.91|22465.91|0
1620291500000|2021-05-06 08:58:20|22466.71|22466.71|22467.31|22467.31|22467.31|22467.31|22466.65|22466.65|0
1620291510000|2021-05-06 08:58:30|22467.2|22467.2|22467.49|22467.49|22467.49|22467.49|22467.2|22467.2|0
1620291520000|2021-05-06 08:58:40|22467.39|22467.39|22467.49|22467.49|22467.51|22467.51|22467.33|22467.33|0
1620291530000|2021-05-06 08:58:50|22467.51|22467.51|22467.45|22467.45|22467.51|22467.51|22467.45|22467.45|0
1620291540000|2021-05-06 08:59:00|22467.41|22467.41|22467.72|22467.72|22467.8|22467.8|22467.41|22467.41|0
1620291550000|2021-05-06 08:59:10|22467.68|22467.68|22468.09|22468.09|22468.09|22468.09|22467.67|22467.67|0
1620291560000|2021-05-06 08:59:20|22468.17|22468.17|22468.38|22468.38|22468.43|22468.43|22468.17|22468.17|0
1620291570000|2021-05-06 08:59:30|22468.41|22468.41|22468.52|22468.52|22468.83|22468.83|22468.34|22468.34|0
1620291580000|2021-05-06 08:59:40|22468.47|22468.47|22469.1|22469.1|22469.1|22469.1|22468.47|22468.47|0
1620291590000|2021-05-06 08:59:50|22469.19|22469.19|22469.89|22469.89|22470.03|22470.03|22469.19|22469.19|0
1620291600000|2021-05-06 09:00:00|22469.94|22469.94|22470.48|22470.48|22470.59|22470.59|22469.7|22469.7|0
1620291610000|2021-05-06 09:00:10|22470.78|22470.78|22470.6|22470.6|22470.88|22470.88|22470.48|22470.48|0
1620291620000|2021-05-06 09:00:20|22470.48|22470.48|22469.98|22469.98|22470.48|22470.48|22469.98|22469.98|0
1620291630000|2021-05-06 09:00:30|22470.02|22470.02|22470.37|22470.37|22470.37|22470.37|22469.95|22469.95|0
1620291640000|2021-05-06 09:00:40|22470.43|22470.43|22470.6|22470.6|22470.6|22470.6|22470.43|22470.43|0
1620291650000|2021-05-06 09:00:50|22470.65|22470.65|22471.26|22471.26|22471.34|22471.34|22470.65|22470.65|0
1620291660000|2021-05-06 09:01:00|22471.39|22471.39|22470.77|22470.77|22471.61|22471.61|22470.77|22470.77|0
1620291670000|2021-05-06 09:01:10|22471.01|22471.01|22471.74|22471.74|22471.74|22471.74|22470.89|22470.89|0
1620291680000|2021-05-06 09:01:20|22471.68|22471.68|22471.49|22471.49|22471.75|22471.75|22471.47|22471.47|0
1620291690000|2021-05-06 09:01:30|22471.52|22471.52|22471.51|22471.51|22471.57|22471.57|22471.13|22471.13|0
1620291700000|2021-05-06 09:01:40|22471.37|22471.37|22471.67|22471.67|22471.76|22471.76|22471.36|22471.36|0
1620291710000|2021-05-06 09:01:50|22471.64|22471.64|22471.96|22471.96|22472.07|22472.07|22471.64|22471.64|0
1620291720000|2021-05-06 09:02:00|22472.04|22472.04|22473.39|22473.39|22473.39|22473.39|22472.04|22472.04|0
1620291730000|2021-05-06 09:02:10|22473.5|22473.5|22473.53|22473.53|22473.7|22473.7|22473.45|22473.45|0
1620291740000|2021-05-06 09:02:20|22473.68|22473.68|22473.76|22473.76|22473.78|22473.78|22473.53|22473.53|0
1620291750000|2021-05-06 09:02:30|22473.6|22473.6|22472.73|22472.73|22473.6|22473.6|22472.73|22472.73|0
1620291760000|2021-05-06 09:02:40|22472.94|22472.94|22472.51|22472.51|22472.94|22472.94|22472.41|22472.41|0
1620291770000|2021-05-06 09:02:50|22472.47|22472.47|22473.13|22473.13|22473.17|22473.17|22472.47|22472.47|0
1620291780000|2021-05-06 09:03:00|22473.3|22473.3|22473.86|22473.86|22474|22474|22473.3|22473.3|0
1620291790000|2021-05-06 09:03:10|22473.92|22473.92|22474.19|22474.19|22474.19|22474.19|22473.88|22473.88|0
1620291800000|2021-05-06 09:03:20|22474.23|22474.23|22475.31|22475.31|22475.31|22475.31|22474.23|22474.23|0
1620291810000|2021-05-06 09:03:30|22475.22|22475.22|22475.73|22475.73|22475.73|22475.73|22475.22|22475.22|0
1620291820000|2021-05-06 09:03:40|22475.79|22475.79|22475.55|22475.55|22475.85|22475.85|22475.55|22475.55|0
1620291830000|2021-05-06 09:03:50|22475.6|22475.6|22475.77|22475.77|22475.77|22475.77|22475.57|22475.57|0
1620291840000|2021-05-06 09:04:00|22475.9|22475.9|22476.02|22476.02|22476.08|22476.08|22475.72|22475.72|0
1620291850000|2021-05-06 09:04:10|22476.1|22476.1|22477.19|22477.19|22477.3|22477.3|22476.1|22476.1|0
1620291860000|2021-05-06 09:04:20|22477.39|22477.39|22477.62|22477.62|22477.93|22477.93|22476.96|22476.96|0
1620291870000|2021-05-06 09:04:30|22477.69|22477.69|22478.08|22478.08|22478.08|22478.08|22477.46|22477.46|0
1620291880000|2021-05-06 09:04:40|22478.19|22478.19|22478.69|22478.69|22478.69|22478.69|22478.19|22478.19|0
1620291890000|2021-05-06 09:04:50|22478.8|22478.8|22479.52|22479.52|22479.52|22479.52|22478.8|22478.8|0
1620291900000|2021-05-06 09:05:00|22479.59|22479.59|22480.61|22480.61|22480.61|22480.61|22479.59|22479.59|0
1620291910000|2021-05-06 09:05:10|22480.56|22480.56|22480.9|22480.9|22481.02|22481.02|22480.56|22480.56|0
1620291920000|2021-05-06 09:05:20|22480.82|22480.82|22482.27|22482.27|22482.27|22482.27|22480.82|22480.82|0
1620291930000|2021-05-06 09:05:30|22482.5|22482.5|22482.49|22482.49|22483.04|22483.04|22482.14|22482.14|0
1620291940000|2021-05-06 09:05:40|22482.46|22482.46|22482.46|22482.46|22482.75|22482.75|22482.39|22482.39|0
1620291950000|2021-05-06 09:05:50|22482.52|22482.52|22482.41|22482.41|22482.52|22482.52|22482.14|22482.14|0
1620291960000|2021-05-06 09:06:00|22482.54|22482.54|22483.03|22483.03|22483.03|22483.03|22482.37|22482.37|0
1620291970000|2021-05-06 09:06:10|22483.23|22483.23|22483.58|22483.58|22483.58|22483.58|22482.83|22482.83|0
1620291980000|2021-05-06 09:06:20|22483.73|22483.73|22484.5|22484.5|22484.5|22484.5|22483.73|22483.73|0
1620291990000|2021-05-06 09:06:30|22484.44|22484.44|22484.25|22484.25|22484.7|22484.7|22484.25|22484.25|0
1620292000000|2021-05-06 09:06:40|22484.3|22484.3|22485.46|22485.46|22485.46|22485.46|22484.3|22484.3|0
1620292010000|2021-05-06 09:06:50|22485.52|22485.52|22485.07|22485.07|22485.61|22485.61|22485.07|22485.07|0
1620292020000|2021-05-06 09:07:00|22484.92|22484.92|22485.47|22485.47|22485.55|22485.55|22484.92|22484.92|0
1620292030000|2021-05-06 09:07:10|22485.59|22485.59|22485.54|22485.54|22485.6|22485.6|22485.29|22485.29|0
1620292040000|2021-05-06 09:07:20|22485.6|22485.6|22485.86|22485.86|22485.93|22485.93|22485.53|22485.53|0
1620292050000|2021-05-06 09:07:30|22485.74|22485.74|22485.95|22485.95|22485.95|22485.95|22485.68|22485.68|0
1620292060000|2021-05-06 09:07:40|22485.83|22485.83|22486.03|22486.03|22486.21|22486.21|22485.83|22485.83|0
1620292070000|2021-05-06 09:07:50|22486.1|22486.1|22486.63|22486.63|22486.69|22486.69|22486|22486|0
1620292080000|2021-05-06 09:08:00|22486.56|22486.56|22487.13|22487.13|22487.13|22487.13|22486.56|22486.56|0
1620292090000|2021-05-06 09:08:10|22487.17|22487.17|22489.12|22489.12|22489.12|22489.12|22487.17|22487.17|0
1620292100000|2021-05-06 09:08:20|22489.7|22489.7|22491.43|22491.43|22491.43|22491.43|22489.7|22489.7|0
1620292110000|2021-05-06 09:08:30|22491.56|22491.56|22492.69|22492.69|22492.69|22492.69|22491.56|22491.56|0
1620292120000|2021-05-06 09:08:40|22492.64|22492.64|22493.19|22493.19|22493.38|22493.38|22492.64|22492.64|0
1620292130000|2021-05-06 09:08:50|22493.33|22493.33|22493.24|22493.24|22493.62|22493.62|22493.18|22493.18|0
1620292140000|2021-05-06 09:09:00|22493.3|22493.3|22493.68|22493.68|22493.73|22493.73|22493.22|22493.22|0
1620292150000|2021-05-06 09:09:10|22493.74|22493.74|22493.91|22493.91|22493.91|22493.91|22493.62|22493.62|0
1620292160000|2021-05-06 09:09:20|22493.98|22493.98|22494.5|22494.5|22494.65|22494.65|22493.88|22493.88|0
1620292170000|2021-05-06 09:09:30|22494.3|22494.3|22494.96|22494.96|22494.96|22494.96|22494.3|22494.3|0
1620292180000|2021-05-06 09:09:40|22494.99|22494.99|22495.11|22495.11|22495.11|22495.11|22494.81|22494.81|0
1620292190000|2021-05-06 09:09:50|22495.17|22495.17|22495.39|22495.39|22495.46|22495.46|22494.8|22494.8|0
1620292200000|2021-05-06 09:10:00|22495.51|22495.51|22495.8|22495.8|22495.8|22495.8|22495.36|22495.36|0
1620292210000|2021-05-06 09:10:10|22495.87|22495.87|22495.36|22495.36|22496.01|22496.01|22495.36|22495.36|0
1620292220000|2021-05-06 09:10:20|22495.45|22495.45|22495.48|22495.48|22495.73|22495.73|22495.37|22495.37|0
1620292230000|2021-05-06 09:10:30|22495.56|22495.56|22496.57|22496.57|22496.57|22496.57|22495.25|22495.25|0
1620292240000|2021-05-06 09:10:40|22496.55|22496.55|22496.02|22496.02|22496.6|22496.6|22496.02|22496.02|0
1620292250000|2021-05-06 09:10:50|22496.09|22496.09|22497.27|22497.27|22497.27|22497.27|22496.03|22496.03|0
1620292260000|2021-05-06 09:11:00|22497.07|22497.07|22496.41|22496.41|22497.07|22497.07|22496.41|22496.41|0
1620292270000|2021-05-06 09:11:10|22496.44|22496.44|22495.85|22495.85|22496.55|22496.55|22495.85|22495.85|0
1620292280000|2021-05-06 09:11:20|22495.87|22495.87|22495.59|22495.59|22495.91|22495.91|22495.59|22495.59|0
1620292290000|2021-05-06 09:11:30|22495.17|22495.17|22495.46|22495.46|22495.56|22495.56|22494.99|22494.99|0
1620292300000|2021-05-06 09:11:40|22495.4|22495.4|22495.41|22495.41|22495.47|22495.47|22495.4|22495.4|0
1620292310000|2021-05-06 09:11:50|22495.48|22495.48|22495.61|22495.61|22495.61|22495.61|22495.41|22495.41|0
1620292320000|2021-05-06 09:12:00|22495.59|22495.59|22496.82|22496.82|22496.89|22496.89|22495.3|22495.3|0
1620292330000|2021-05-06 09:12:10|22496.96|22496.96|22496.98|22496.98|22496.99|22496.99|22496.5|22496.5|0
1620292340000|2021-05-06 09:12:20|22496.77|22496.77|22496.89|22496.89|22497.1|22497.1|22496.77|22496.77|0
1620292350000|2021-05-06 09:12:30|22496.71|22496.71|22496.22|22496.22|22497.08|22497.08|22496.22|22496.22|0
1620292360000|2021-05-06 09:12:40|22496.26|22496.26|22496.04|22496.04|22496.27|22496.27|22495.76|22495.76|0
1620292370000|2021-05-06 09:12:50|22495.73|22495.73|22495.65|22495.65|22495.76|22495.76|22495.37|22495.37|0
1620292380000|2021-05-06 09:13:00|22495.6|22495.6|22494.44|22494.44|22495.73|22495.73|22494.44|22494.44|0
1620292390000|2021-05-06 09:13:10|22494.38|22494.38|22494.53|22494.53|22494.94|22494.94|22494.32|22494.32|0
1620292400000|2021-05-06 09:13:20|22494.48|22494.48|22493.81|22493.81|22495.05|22495.05|22493.76|22493.76|0
1620292410000|2021-05-06 09:13:30|22493.73|22493.73|22491.03|22491.03|22493.73|22493.73|22491.03|22491.03|0
1620292420000|2021-05-06 09:13:40|22491.12|22491.12|22488.54|22488.54|22491.12|22491.12|22488.54|22488.54|0
1620292430000|2021-05-06 09:13:50|22488.42|22488.42|22488.7|22488.7|22488.7|22488.7|22488.06|22488.06|0
1620292440000|2021-05-06 09:14:00|22488.5|22488.5|22487.9|22487.9|22488.57|22488.57|22487.84|22487.84|0
1620292450000|2021-05-06 09:14:10|22487.81|22487.81|22487.9|22487.9|22487.95|22487.95|22487.72|22487.72|0
1620292460000|2021-05-06 09:14:20|22488.08|22488.08|22488.62|22488.62|22488.62|22488.62|22488.08|22488.08|0
1620292470000|2021-05-06 09:14:30|22488.53|22488.53|22487.93|22487.93|22488.6|22488.6|22487.93|22487.93|0
1620292480000|2021-05-06 09:14:40|22487.81|22487.81|22487.88|22487.88|22488.01|22488.01|22487.56|22487.56|0
1620292490000|2021-05-06 09:14:50|22487.92|22487.92|22487.91|22487.91|22487.99|22487.99|22487.6|22487.6|0
1620292500000|2021-05-06 09:15:00|22487.95|22487.95|22487.92|22487.92|22487.95|22487.95|22487.5|22487.5|0
1620292510000|2021-05-06 09:15:10|22488.01|22488.01|22488.01|22488.01|22488.14|22488.14|22487.68|22487.68|0
1620292520000|2021-05-06 09:15:20|22488.07|22488.07|22488.22|22488.22|22488.41|22488.41|22487.97|22487.97|0
1620292530000|2021-05-06 09:15:30|22488.21|22488.21|22487.25|22487.25|22488.25|22488.25|22487.25|22487.25|0
1620292540000|2021-05-06 09:15:40|22487.31|22487.31|22486.58|22486.58|22487.31|22487.31|22486.58|22486.58|0
1620292550000|2021-05-06 09:15:50|22486.7|22486.7|22482.11|22482.11|22486.76|22486.76|22482.06|22482.06|0
1620292560000|2021-05-06 09:16:00|22482.04|22482.04|22481.37|22481.37|22482.43|22482.43|22481.37|22481.37|0
1620292570000|2021-05-06 09:16:10|22481.4|22481.4|22481.32|22481.32|22481.45|22481.45|22481.28|22481.28|0
1620292580000|2021-05-06 09:16:20|22481.49|22481.49|22480.89|22480.89|22481.54|22481.54|22480.89|22480.89|0
1620292590000|2021-05-06 09:16:30|22480.8|22480.8|22480.58|22480.58|22480.92|22480.92|22480.54|22480.54|0
1620292600000|2021-05-06 09:16:40|22480.52|22480.52|22480.32|22480.32|22480.69|22480.69|22480.32|22480.32|0
1620292610000|2021-05-06 09:16:50|22480.41|22480.41|22479.13|22479.13|22480.41|22480.41|22478.82|22478.82|0
1620292620000|2021-05-06 09:17:00|22479.17|22479.17|22478.85|22478.85|22479.61|22479.61|22478.75|22478.75|0
1620292630000|2021-05-06 09:17:10|22478.77|22478.77|22478.89|22478.89|22478.89|22478.89|22478.48|22478.48|0
1620292640000|2021-05-06 09:17:20|22479.01|22479.01|22478.55|22478.55|22479.09|22479.09|22478.44|22478.44|0
1620292650000|2021-05-06 09:17:30|22478.39|22478.39|22478.71|22478.71|22478.77|22478.77|22478.33|22478.33|0
1620292660000|2021-05-06 09:17:40|22478.78|22478.78|22478.76|22478.76|22478.85|22478.85|22478.64|22478.64|0
1620292670000|2021-05-06 09:17:50|22478.83|22478.83|22478.9|22478.9|22478.9|22478.9|22478.62|22478.62|0
1620292680000|2021-05-06 09:18:00|22478.84|22478.84|22479.22|22479.22|22479.38|22479.38|22478.8|22478.8|0
1620292690000|2021-05-06 09:18:10|22479.14|22479.14|22479.9|22479.9|22479.9|22479.9|22478.91|22478.91|0
1620292700000|2021-05-06 09:18:20|22480.02|22480.02|22480.6|22480.6|22480.77|22480.77|22479.91|22479.91|0
1620292710000|2021-05-06 09:18:30|22480.55|22480.55|22480.2|22480.2|22480.55|22480.55|22480.11|22480.11|0
1620292720000|2021-05-06 09:18:40|22479.49|22479.49|22479.22|22479.22|22479.49|22479.49|22479.21|22479.21|0
1620292730000|2021-05-06 09:18:50|22479.05|22479.05|22478.99|22478.99|22479.2|22479.2|22478.95|22478.95|0
1620292740000|2021-05-06 09:19:00|22478.91|22478.91|22478.71|22478.71|22479.22|22479.22|22478.71|22478.71|0
1620292750000|2021-05-06 09:19:10|22478.67|22478.67|22478.78|22478.78|22478.8|22478.8|22478.67|22478.67|0
1620292760000|2021-05-06 09:19:20|22478.7|22478.7|22478|22478|22478.7|22478.7|22478|22478|0
1620292770000|2021-05-06 09:19:30|22477.9|22477.9|22474.95|22474.95|22477.93|22477.93|22474.76|22474.76|0
1620292780000|2021-05-06 09:19:40|22474.87|22474.87|22474.6|22474.6|22474.95|22474.95|22474.6|22474.6|0
1620292790000|2021-05-06 09:19:50|22474.56|22474.56|22474.93|22474.93|22474.97|22474.97|22474.27|22474.27|0
1620292800000|2021-05-06 09:20:00|22474.92|22474.92|22474.55|22474.55|22475.1|22475.1|22474.4|22474.4|0
1620292810000|2021-05-06 09:20:10|22474.9|22474.9|22473.34|22473.34|22474.9|22474.9|22473.34|22473.34|0
1620292820000|2021-05-06 09:20:20|22473.36|22473.36|22470.35|22470.35|22473.36|22473.36|22470.35|22470.35|0
1620292830000|2021-05-06 09:20:30|22470.65|22470.65|22470.53|22470.53|22470.82|22470.82|22470.19|22470.19|0
1620292840000|2021-05-06 09:20:40|22470.58|22470.58|22470.23|22470.23|22470.63|22470.63|22470.23|22470.23|0
1620292850000|2021-05-06 09:20:50|22470.27|22470.27|22471.11|22471.11|22471.25|22471.25|22470.27|22470.27|0
1620292860000|2021-05-06 09:21:00|22470.98|22470.98|22470.64|22470.64|22471|22471|22470.52|22470.52|0
1620292870000|2021-05-06 09:21:10|22470.8|22470.8|22469.78|22469.78|22470.8|22470.8|22469.78|22469.78|0
1620292880000|2021-05-06 09:21:20|22469.5|22469.5|22469.99|22469.99|22470.17|22470.17|22469.39|22469.39|0
1620292890000|2021-05-06 09:21:30|22469.86|22469.86|22470.01|22470.01|22470.01|22470.01|22469.83|22469.83|0
1620292900000|2021-05-06 09:21:40|22469.95|22469.95|22470.31|22470.31|22470.31|22470.31|22469.86|22469.86|0
1620292910000|2021-05-06 09:21:50|22470.37|22470.37|22470.25|22470.25|22470.37|22470.37|22469.91|22469.91|0
1620292920000|2021-05-06 09:22:00|22470.17|22470.17|22470.05|22470.05|22470.17|22470.17|22469.89|22469.89|0
1620292930000|2021-05-06 09:22:10|22469.96|22469.96|22469.22|22469.22|22469.96|22469.96|22469.22|22469.22|0
1620292940000|2021-05-06 09:22:20|22469.21|22469.21|22466.84|22466.84|22469.21|22469.21|22466.84|22466.84|0
1620292950000|2021-05-06 09:22:30|22466.86|22466.86|22466.45|22466.45|22466.86|22466.86|22466.08|22466.08|0
1620292960000|2021-05-06 09:22:40|22466.46|22466.46|22465.27|22465.27|22466.46|22466.46|22465.2|22465.2|0
1620292970000|2021-05-06 09:22:50|22465.3|22465.3|22464.96|22464.96|22465.3|22465.3|22464.96|22464.96|0
1620292980000|2021-05-06 09:23:00|22464.74|22464.74|22465.04|22465.04|22465.14|22465.14|22464.74|22464.74|0
1620292990000|2021-05-06 09:23:10|22465.1|22465.1|22466.08|22466.08|22466.08|22466.08|22464.97|22464.97|0
1620293000000|2021-05-06 09:23:20|22466.06|22466.06|22466.34|22466.34|22466.34|22466.34|22466.06|22466.06|0
1620293010000|2021-05-06 09:23:30|22466.58|22466.58|22466.44|22466.44|22466.6|22466.6|22466.3|22466.3|0
1620293020000|2021-05-06 09:23:40|22466.38|22466.38|22466.25|22466.25|22466.67|22466.67|22466.25|22466.25|0
1620293030000|2021-05-06 09:23:50|22466.43|22466.43|22466.87|22466.87|22466.87|22466.87|22466.42|22466.42|0
1620293040000|2021-05-06 09:24:00|22466.99|22466.99|22467.23|22467.23|22467.23|22467.23|22466.86|22466.86|0
1620293050000|2021-05-06 09:24:10|22467.12|22467.12|22467.18|22467.18|22467.46|22467.46|22467.08|22467.08|0
1620293060000|2021-05-06 09:24:20|22467.13|22467.13|22467.53|22467.53|22467.78|22467.78|22467.06|22467.06|0
1620293070000|2021-05-06 09:24:30|22467.77|22467.77|22467.65|22467.65|22467.92|22467.92|22467.11|22467.11|0
1620293080000|2021-05-06 09:24:40|22467.83|22467.83|22467.63|22467.63|22468.03|22468.03|22467.62|22467.62|0
1620293090000|2021-05-06 09:24:50|22467.86|22467.86|22467.87|22467.87|22468.1|22468.1|22467.65|22467.65|0
1620293100000|2021-05-06 09:25:00|22467.74|22467.74|22467.11|22467.11|22467.87|22467.87|22467.11|22467.11|0
1620293110000|2021-05-06 09:25:10|22466.99|22466.99|22465.84|22465.84|22466.99|22466.99|22465.82|22465.82|0
1620293120000|2021-05-06 09:25:20|22465.91|22465.91|22466.06|22466.06|22466.06|22466.06|22465.91|22465.91|0
1620293130000|2021-05-06 09:25:30|22466.1|22466.1|22465.77|22465.77|22466.23|22466.23|22465.77|22465.77|0
1620293140000|2021-05-06 09:25:40|22465.71|22465.71|22464.51|22464.51|22465.71|22465.71|22464.51|22464.51|0
1620293150000|2021-05-06 09:25:50|22464.55|22464.55|22463.95|22463.95|22464.55|22464.55|22463.95|22463.95|0
1620293160000|2021-05-06 09:26:00|22464.07|22464.07|22464.17|22464.17|22464.31|22464.31|22463.9|22463.9|0
1620293170000|2021-05-06 09:26:10|22464.03|22464.03|22464.22|22464.22|22464.37|22464.37|22463.82|22463.82|0
1620293180000|2021-05-06 09:26:20|22464.28|22464.28|22464.3|22464.3|22464.3|22464.3|22464.13|22464.13|0
1620293190000|2021-05-06 09:26:30|22464.41|22464.41|22464.33|22464.33|22464.46|22464.46|22464.33|22464.33|0
1620293200000|2021-05-06 09:26:40|22464.48|22464.48|22464.92|22464.92|22464.92|22464.92|22464.39|22464.39|0
1620293210000|2021-05-06 09:26:50|22464.99|22464.99|22464.62|22464.62|22465|22465|22464.56|22464.56|0
1620293220000|2021-05-06 09:27:00|22464.67|22464.67|22464.99|22464.99|22464.99|22464.99|22464.67|22464.67|0
1620293230000|2021-05-06 09:27:10|22465.12|22465.12|22465.17|22465.17|22465.19|22465.19|22465.08|22465.08|0
1620293240000|2021-05-06 09:27:20|22465.06|22465.06|22465.12|22465.12|22465.12|22465.12|22464.86|22464.86|0
1620293250000|2021-05-06 09:27:30|22465.05|22465.05|22465.5|22465.5|22465.66|22465.66|22464.91|22464.91|0
1620293260000|2021-05-06 09:27:40|22465.6|22465.6|22465.44|22465.44|22465.69|22465.69|22465.37|22465.37|0
1620293270000|2021-05-06 09:27:50|22465.59|22465.59|22466.07|22466.07|22466.07|22466.07|22465.59|22465.59|0
1620293280000|2021-05-06 09:28:00|22466.12|22466.12|22466.37|22466.37|22466.4|22466.4|22465.96|22465.96|0
1620293290000|2021-05-06 09:28:10|22466.49|22466.49|22466.79|22466.79|22466.82|22466.82|22466.36|22466.36|0
1620293300000|2021-05-06 09:28:20|22466.83|22466.83|22466.62|22466.62|22466.95|22466.95|22466.62|22466.62|0
1620293310000|2021-05-06 09:28:30|22466.58|22466.58|22468.61|22468.61|22468.78|22468.78|22466.58|22466.58|0
1620293320000|2021-05-06 09:28:40|22468.63|22468.63|22468.79|22468.79|22468.98|22468.98|22468.6|22468.6|0
1620293330000|2021-05-06 09:28:50|22468.75|22468.75|22468.89|22468.89|22468.98|22468.98|22468.63|22468.63|0
1620293340000|2021-05-06 09:29:00|22468.99|22468.99|22468.1|22468.1|22468.99|22468.99|22468.1|22468.1|0
1620293350000|2021-05-06 09:29:10|22467.99|22467.99|22467.61|22467.61|22468.07|22468.07|22467.47|22467.47|0
1620293360000|2021-05-06 09:29:20|22467.6|22467.6|22467.32|22467.32|22467.67|22467.67|22467.17|22467.17|0
1620293370000|2021-05-06 09:29:30|22467.35|22467.35|22467.59|22467.59|22467.82|22467.82|22467.35|22467.35|0
1620293380000|2021-05-06 09:29:40|22467.43|22467.43|22467.41|22467.41|22467.43|22467.43|22467.02|22467.02|0
1620293390000|2021-05-06 09:29:50|22467.5|22467.5|22467.88|22467.88|22467.88|22467.88|22467.42|22467.42|0
1620293400000|2021-05-06 09:30:00|22467.78|22467.78|22467.71|22467.71|22467.78|22467.78|22466.72|22466.72|0
1620293410000|2021-05-06 09:30:10|22467.68|22467.68|22465.02|22465.02|22467.69|22467.69|22464.95|22464.95|0
1620293420000|2021-05-06 09:30:20|22465.06|22465.06|22465.51|22465.51|22465.51|22465.51|22464.45|22464.45|0
1620293430000|2021-05-06 09:30:30|22465.57|22465.57|22465.95|22465.95|22465.95|22465.95|22465.54|22465.54|0
1620293440000|2021-05-06 09:30:40|22466.08|22466.08|22465.55|22465.55|22466.25|22466.25|22465.42|22465.42|0
1620293450000|2021-05-06 09:30:50|22465.44|22465.44|22465.32|22465.32|22465.61|22465.61|22465.27|22465.27|0
1620293460000|2021-05-06 09:31:00|22465.05|22465.05|22462.5|22462.5|22465.05|22465.05|22462.44|22462.44|0
1620293470000|2021-05-06 09:31:10|22462.11|22462.11|22461.17|22461.17|22462.11|22462.11|22461.08|22461.08|0
1620293480000|2021-05-06 09:31:20|22461.28|22461.28|22459.73|22459.73|22461.32|22461.32|22459.73|22459.73|0
1620293490000|2021-05-06 09:31:30|22459.83|22459.83|22460|22460|22460|22460|22459.78|22459.78|0
1620293500000|2021-05-06 09:31:40|22459.97|22459.97|22459.36|22459.36|22459.97|22459.97|22459.36|22459.36|0
1620293510000|2021-05-06 09:31:50|22459.32|22459.32|22459.51|22459.51|22459.6|22459.6|22459.32|22459.32|0
1620293520000|2021-05-06 09:32:00|22459.44|22459.44|22458.84|22458.84|22459.44|22459.44|22458.84|22458.84|0
1620293530000|2021-05-06 09:32:10|22459.01|22459.01|22459.55|22459.55|22459.55|22459.55|22458.89|22458.89|0
1620293540000|2021-05-06 09:32:20|22459.68|22459.68|22459.76|22459.76|22459.76|22459.76|22459.54|22459.54|0
1620293550000|2021-05-06 09:32:30|22459.69|22459.69|22459.2|22459.2|22459.72|22459.72|22459.2|22459.2|0
1620293560000|2021-05-06 09:32:40|22458.99|22458.99|22458.21|22458.21|22458.99|22458.99|22458.18|22458.18|0
1620293570000|2021-05-06 09:32:50|22458.15|22458.15|22457.78|22457.78|22458.39|22458.39|22457.78|22457.78|0
1620293580000|2021-05-06 09:33:00|22457.89|22457.89|22457.95|22457.95|22458.22|22458.22|22457.86|22457.86|0
1620293590000|2021-05-06 09:33:10|22458.04|22458.04|22459.1|22459.1|22459.13|22459.13|22457.98|22457.98|0
1620293600000|2021-05-06 09:33:20|22459.07|22459.07|22459.57|22459.57|22459.57|22459.57|22458.96|22458.96|0
1620293610000|2021-05-06 09:33:30|22459.62|22459.62|22459.79|22459.79|22459.79|22459.79|22459.57|22459.57|0
1620293620000|2021-05-06 09:33:40|22459.91|22459.91|22460.08|22460.08|22460.08|22460.08|22459.87|22459.87|0
1620293630000|2021-05-06 09:33:50|22460.01|22460.01|22460.45|22460.45|22460.45|22460.45|22459.87|22459.87|0
1620293640000|2021-05-06 09:34:00|22460.3|22460.3|22460.08|22460.08|22460.79|22460.79|22460.08|22460.08|0
1620293650000|2021-05-06 09:34:10|22459.98|22459.98|22459.41|22459.41|22459.98|22459.98|22459.16|22459.16|0
1620293660000|2021-05-06 09:34:20|22459.36|22459.36|22459.61|22459.61|22459.65|22459.65|22459.36|22459.36|0
1620293670000|2021-05-06 09:34:30|22459.46|22459.46|22459.02|22459.02|22459.46|22459.46|22458.9|22458.9|0
1620293680000|2021-05-06 09:34:40|22458.98|22458.98|22459.37|22459.37|22459.37|22459.37|22458.94|22458.94|0
1620293690000|2021-05-06 09:34:50|22459.41|22459.41|22459.1|22459.1|22459.6|22459.6|22459.1|22459.1|0
1620293700000|2021-05-06 09:35:00|22458.89|22458.89|22459.29|22459.29|22459.44|22459.44|22458.89|22458.89|0
1620293710000|2021-05-06 09:35:10|22459.37|22459.37|22459.9|22459.9|22459.9|22459.9|22459.37|22459.37|0
1620293720000|2021-05-06 09:35:20|22459.98|22459.98|22460.09|22460.09|22460.09|22460.09|22459.87|22459.87|0
1620293730000|2021-05-06 09:35:30|22460.03|22460.03|22459.83|22459.83|22460.03|22460.03|22459.64|22459.64|0
1620293740000|2021-05-06 09:35:40|22459.93|22459.93|22459.55|22459.55|22460.1|22460.1|22459.55|22459.55|0
1620293750000|2021-05-06 09:35:50|22459.48|22459.48|22459.21|22459.21|22459.61|22459.61|22459.1|22459.1|0
1620293760000|2021-05-06 09:36:00|22459.33|22459.33|22460.37|22460.37|22460.4|22460.4|22459.19|22459.19|0
1620293770000|2021-05-06 09:36:10|22460.66|22460.66|22461.48|22461.48|22461.53|22461.53|22460.66|22460.66|0
1620293780000|2021-05-06 09:36:20|22461.45|22461.45|22461.33|22461.33|22461.53|22461.53|22461.33|22461.33|0
1620293790000|2021-05-06 09:36:30|22461.41|22461.41|22461.45|22461.45|22461.55|22461.55|22461.29|22461.29|0
1620293800000|2021-05-06 09:36:40|22461.56|22461.56|22461.56|22461.56|22461.56|22461.56|22461.19|22461.19|0
1620293810000|2021-05-06 09:36:50|22461.59|22461.59|22462.58|22462.58|22462.72|22462.72|22461.59|22461.59|0
1620293820000|2021-05-06 09:37:00|22462.46|22462.46|22462.47|22462.47|22462.65|22462.65|22462.31|22462.31|0
1620293830000|2021-05-06 09:37:10|22462.23|22462.23|22462.83|22462.83|22462.83|22462.83|22462.08|22462.08|0
1620293840000|2021-05-06 09:37:20|22462.88|22462.88|22463.33|22463.33|22463.33|22463.33|22462.88|22462.88|0
1620293850000|2021-05-06 09:37:30|22463.45|22463.45|22462.52|22462.52|22463.45|22463.45|22462.52|22462.52|0
1620293860000|2021-05-06 09:37:40|22462.56|22462.56|22463.18|22463.18|22463.26|22463.26|22462.37|22462.37|0
1620293870000|2021-05-06 09:37:50|22463.14|22463.14|22463.17|22463.17|22463.17|22463.17|22463.02|22463.02|0
1620293880000|2021-05-06 09:38:00|22463.27|22463.27|22463.9|22463.9|22463.9|22463.9|22463.14|22463.14|0
1620293890000|2021-05-06 09:38:10|22463.82|22463.82|22463.45|22463.45|22464|22464|22463.45|22463.45|0
1620293900000|2021-05-06 09:38:20|22463.5|22463.5|22464.65|22464.65|22464.65|22464.65|22463.5|22463.5|0
1620293910000|2021-05-06 09:38:30|22464.61|22464.61|22464.67|22464.67|22464.78|22464.78|22464.46|22464.46|0
1620293920000|2021-05-06 09:38:40|22464.75|22464.75|22464.54|22464.54|22464.75|22464.75|22464.2|22464.2|0
1620293930000|2021-05-06 09:38:50|22464.5|22464.5|22464.46|22464.46|22464.61|22464.61|22464.46|22464.46|0
1620293940000|2021-05-06 09:39:00|22464.56|22464.56|22465.1|22465.1|22465.1|22465.1|22464.56|22464.56|0
1620293950000|2021-05-06 09:39:10|22465.08|22465.08|22465.17|22465.17|22465.33|22465.33|22465.02|22465.02|0
1620293960000|2021-05-06 09:39:20|22465.11|22465.11|22465.28|22465.28|22465.28|22465.28|22464.95|22464.95|0
1620293970000|2021-05-06 09:39:30|22465.5|22465.5|22466.56|22466.56|22466.68|22466.68|22465.5|22465.5|0
1620293980000|2021-05-06 09:39:40|22466.51|22466.51|22467.15|22467.15|22467.28|22467.28|22466.45|22466.45|0
1620293990000|2021-05-06 09:39:50|22467.09|22467.09|22468.2|22468.2|22468.2|22468.2|22467.09|22467.09|0
1620294000000|2021-05-06 09:40:00|22468.26|22468.26|22469.43|22469.43|22469.83|22469.83|22468.26|22468.26|0
1620294010000|2021-05-06 09:40:10|22469.45|22469.45|22469.68|22469.68|22469.81|22469.81|22469.45|22469.45|0
1620294020000|2021-05-06 09:40:20|22469.75|22469.75|22469.36|22469.36|22469.75|22469.75|22469.36|22469.36|0
1620294030000|2021-05-06 09:40:30|22469.33|22469.33|22468.98|22468.98|22469.33|22469.33|22468.98|22468.98|0
1620294040000|2021-05-06 09:40:40|22468.95|22468.95|22467.86|22467.86|22469.21|22469.21|22467.86|22467.86|0
1620294050000|2021-05-06 09:40:50|22467.62|22467.62|22467.52|22467.52|22467.71|22467.71|22467.27|22467.27|0
1620294060000|2021-05-06 09:41:00|22467.44|22467.44|22466.36|22466.36|22467.44|22467.44|22466.36|22466.36|0
1620294070000|2021-05-06 09:41:10|22466.25|22466.25|22466.22|22466.22|22466.5|22466.5|22466.12|22466.12|0
1620294080000|2021-05-06 09:41:20|22466.19|22466.19|22466.55|22466.55|22466.61|22466.61|22466.12|22466.12|0
1620294090000|2021-05-06 09:41:30|22466.5|22466.5|22466.58|22466.58|22466.67|22466.67|22466.4|22466.4|0
1620294100000|2021-05-06 09:41:40|22466.71|22466.71|22466.82|22466.82|22466.88|22466.88|22466.63|22466.63|0
1620294110000|2021-05-06 09:41:50|22466.86|22466.86|22467.14|22467.14|22467.14|22467.14|22466.84|22466.84|0
1620294120000|2021-05-06 09:42:00|22467.18|22467.18|22467.53|22467.53|22467.53|22467.53|22467.18|22467.18|0
1620294130000|2021-05-06 09:42:10|22467.56|22467.56|22467.86|22467.86|22467.86|22467.86|22467.56|22467.56|0
1620294140000|2021-05-06 09:42:20|22467.94|22467.94|22468|22468|22468|22468|22467.83|22467.83|0
1620294150000|2021-05-06 09:42:30|22468.22|22468.22|22471.14|22471.14|22471.14|22471.14|22468.09|22468.09|0
1620294160000|2021-05-06 09:42:40|22471.2|22471.2|22471.58|22471.58|22471.58|22471.58|22471.2|22471.2|0
1620294170000|2021-05-06 09:42:50|22471.63|22471.63|22471.97|22471.97|22471.97|22471.97|22471.48|22471.48|0
1620294180000|2021-05-06 09:43:00|22471.91|22471.91|22472.21|22472.21|22472.5|22472.5|22471.91|22471.91|0
1620294190000|2021-05-06 09:43:10|22472.17|22472.17|22472.04|22472.04|22472.17|22472.17|22471.83|22471.83|0
1620294200000|2021-05-06 09:43:20|22472.16|22472.16|22472.51|22472.51|22472.57|22472.57|22472.13|22472.13|0
1620294210000|2021-05-06 09:43:30|22472.44|22472.44|22472.35|22472.35|22472.44|22472.44|22472.15|22472.15|0
1620294220000|2021-05-06 09:43:40|22472.43|22472.43|22472.59|22472.59|22472.65|22472.65|22472.39|22472.39|0
1620294230000|2021-05-06 09:43:50|22472.73|22472.73|22472.63|22472.63|22472.92|22472.92|22472.63|22472.63|0
1620294240000|2021-05-06 09:44:00|22472.59|22472.59|22472.41|22472.41|22472.61|22472.61|22472.32|22472.32|0
1620294250000|2021-05-06 09:44:10|22472.54|22472.54|22472.9|22472.9|22473.02|22473.02|22472.51|22472.51|0
1620294260000|2021-05-06 09:44:20|22472.97|22472.97|22473.06|22473.06|22473.1|22473.1|22472.97|22472.97|0
1620294270000|2021-05-06 09:44:30|22473.19|22473.19|22473.57|22473.57|22473.57|22473.57|22473.14|22473.14|0
1620294280000|2021-05-06 09:44:40|22473.61|22473.61|22473.57|22473.57|22473.69|22473.69|22473.57|22473.57|0
1620294290000|2021-05-06 09:44:50|22473.62|22473.62|22474.12|22474.12|22474.12|22474.12|22473.62|22473.62|0
1620294300000|2021-05-06 09:45:00|22474.05|22474.05|22474.63|22474.63|22474.64|22474.64|22473.96|22473.96|0
1620294310000|2021-05-06 09:45:10|22474.64|22474.64|22475.08|22475.08|22475.2|22475.2|22474.64|22474.64|0
1620294320000|2021-05-06 09:45:20|22475.05|22475.05|22476.07|22476.07|22476.1|22476.1|22475.05|22475.05|0
1620294330000|2021-05-06 09:45:30|22475.97|22475.97|22476.94|22476.94|22476.96|22476.96|22475.97|22475.97|0
1620294340000|2021-05-06 09:45:40|22476.8|22476.8|22476.73|22476.73|22477.01|22477.01|22476.73|22476.73|0
1620294350000|2021-05-06 09:45:50|22476.58|22476.58|22477.19|22477.19|22477.22|22477.22|22476.58|22476.58|0
1620294360000|2021-05-06 09:46:00|22477.33|22477.33|22477.84|22477.84|22478.25|22478.25|22477.33|22477.33|0
1620294370000|2021-05-06 09:46:10|22477.61|22477.61|22478.69|22478.69|22478.73|22478.73|22477.61|22477.61|0
1620294380000|2021-05-06 09:46:20|22478.57|22478.57|22479.85|22479.85|22479.85|22479.85|22478.41|22478.41|0
1620294390000|2021-05-06 09:46:30|22479.96|22479.96|22481.09|22481.09|22481.21|22481.21|22479.96|22479.96|0
1620294400000|2021-05-06 09:46:40|22480.86|22480.86|22480.36|22480.36|22480.96|22480.96|22480.3|22480.3|0
1620294410000|2021-05-06 09:46:50|22480.5|22480.5|22480.99|22480.99|22481.07|22481.07|22480.5|22480.5|0
1620294420000|2021-05-06 09:47:00|22481.09|22481.09|22482.37|22482.37|22482.81|22482.81|22481.09|22481.09|0
1620294430000|2021-05-06 09:47:10|22482.64|22482.64|22483.59|22483.59|22483.75|22483.75|22482.57|22482.57|0
1620294440000|2021-05-06 09:47:20|22483.83|22483.83|22485.22|22485.22|22485.22|22485.22|22483.83|22483.83|0
1620294450000|2021-05-06 09:47:30|22485.16|22485.16|22487.53|22487.53|22487.53|22487.53|22485.09|22485.09|0
1620294460000|2021-05-06 09:47:40|22487.51|22487.51|22488.02|22488.02|22488.04|22488.04|22487.51|22487.51|0
1620294470000|2021-05-06 09:47:50|22488.04|22488.04|22488.16|22488.16|22488.23|22488.23|22487.68|22487.68|0
1620294480000|2021-05-06 09:48:00|22488.22|22488.22|22488.28|22488.28|22488.28|22488.28|22487.77|22487.77|0
1620294490000|2021-05-06 09:48:10|22488.36|22488.36|22489.39|22489.39|22489.39|22489.39|22488.36|22488.36|0
1620294500000|2021-05-06 09:48:20|22489.36|22489.36|22491.15|22491.15|22491.15|22491.15|22489.13|22489.13|0
1620294510000|2021-05-06 09:48:30|22491.28|22491.28|22492.34|22492.34|22492.34|22492.34|22491.09|22491.09|0
1620294520000|2021-05-06 09:48:40|22492.73|22492.73|22494.39|22494.39|22494.64|22494.64|22492.73|22492.73|0
1620294530000|2021-05-06 09:48:50|22494.58|22494.58|22495.98|22495.98|22495.98|22495.98|22494.58|22494.58|0
1620294540000|2021-05-06 09:49:00|22496.18|22496.18|22496.09|22496.09|22496.18|22496.18|22495.79|22495.79|0
1620294550000|2021-05-06 09:49:10|22496.26|22496.26|22496.9|22496.9|22496.9|22496.9|22496.26|22496.26|0
1620294560000|2021-05-06 09:49:20|22496.99|22496.99|22497.35|22497.35|22497.35|22497.35|22496.97|22496.97|0
1620294570000|2021-05-06 09:49:30|22497.41|22497.41|22498.25|22498.25|22498.25|22498.25|22497.35|22497.35|0
1620294580000|2021-05-06 09:49:40|22498.27|22498.27|22499|22499|22499|22499|22498.27|22498.27|0
1620294590000|2021-05-06 09:49:50|22499.14|22499.14|22499.31|22499.31|22499.36|22499.36|22499.03|22499.03|0
1620294600000|2021-05-06 09:50:00|22499.41|22499.41|22499.69|22499.69|22500.1|22500.1|22499.39|22499.39|0
1620294610000|2021-05-06 09:50:10|22499.72|22499.72|22500.04|22500.04|22500.04|22500.04|22499.72|22499.72|0
1620294620000|2021-05-06 09:50:20|22499.83|22499.83|22500.6|22500.6|22500.64|22500.64|22499.83|22499.83|0
1620294630000|2021-05-06 09:50:30|22500.51|22500.51|22499.81|22499.81|22500.51|22500.51|22499.81|22499.81|0
1620294640000|2021-05-06 09:50:40|22500.03|22500.03|22499.93|22499.93|22500.03|22500.03|22499.74|22499.74|0
1620294650000|2021-05-06 09:50:50|22499.73|22499.73|22500.61|22500.61|22500.61|22500.61|22499.73|22499.73|0
1620294660000|2021-05-06 09:51:00|22500.64|22500.64|22500.58|22500.58|22500.64|22500.64|22500.37|22500.37|0
1620294670000|2021-05-06 09:51:10|22500.52|22500.52|22500.28|22500.28|22500.52|22500.52|22500.21|22500.21|0
1620294680000|2021-05-06 09:51:20|22500.63|22500.63|22500.51|22500.51|22500.83|22500.83|22500.47|22500.47|0
1620294690000|2021-05-06 09:51:30|22500.42|22500.42|22500.87|22500.87|22500.92|22500.92|22500.42|22500.42|0
1620294700000|2021-05-06 09:51:40|22500.92|22500.92|22501.02|22501.02|22501.1|22501.1|22500.92|22500.92|0
1620294710000|2021-05-06 09:51:50|22500.82|22500.82|22500.53|22500.53|22500.82|22500.82|22500.41|22500.41|0
1620294720000|2021-05-06 09:52:00|22500.45|22500.45|22500.17|22500.17|22500.66|22500.66|22500.17|22500.17|0
1620294730000|2021-05-06 09:52:10|22500.27|22500.27|22500.12|22500.12|22500.27|22500.27|22499.82|22499.82|0
1620294740000|2021-05-06 09:52:20|22500.06|22500.06|22500.45|22500.45|22500.45|22500.45|22500.02|22500.02|0
1620294750000|2021-05-06 09:52:30|22500.4|22500.4|22500.71|22500.71|22500.81|22500.81|22500.4|22500.4|0
1620294760000|2021-05-06 09:52:40|22500.8|22500.8|22501.22|22501.22|22501.44|22501.44|22500.8|22500.8|0
1620294770000|2021-05-06 09:52:50|22501.27|22501.27|22501.23|22501.23|22501.57|22501.57|22501.23|22501.23|0
1620294780000|2021-05-06 09:53:00|22501.31|22501.31|22500.22|22500.22|22501.34|22501.34|22500.22|22500.22|0
1620294790000|2021-05-06 09:53:10|22500.29|22500.29|22501.09|22501.09|22501.15|22501.15|22500.29|22500.29|0
1620294800000|2021-05-06 09:53:20|22501.03|22501.03|22501.78|22501.78|22501.78|22501.78|22501.03|22501.03|0
1620294810000|2021-05-06 09:53:30|22501.71|22501.71|22501.81|22501.81|22501.81|22501.81|22501.71|22501.71|0
1620294820000|2021-05-06 09:53:40|22501.88|22501.88|22501.33|22501.33|22501.88|22501.88|22501.33|22501.33|0
1620294830000|2021-05-06 09:53:50|22501.23|22501.23|22501.59|22501.59|22501.59|22501.59|22501.23|22501.23|0
1620294840000|2021-05-06 09:54:00|22501.76|22501.76|22501.77|22501.77|22501.85|22501.85|22501.61|22501.61|0
1620294850000|2021-05-06 09:54:10|22501.9|22501.9|22502.75|22502.75|22502.75|22502.75|22501.9|22501.9|0
1620294860000|2021-05-06 09:54:20|22502.8|22502.8|22503.2|22503.2|22503.41|22503.41|22502.8|22502.8|0
1620294870000|2021-05-06 09:54:30|22503.62|22503.62|22503.72|22503.72|22503.72|22503.72|22503.57|22503.57|0
1620294880000|2021-05-06 09:54:40|22503.75|22503.75|22504.14|22504.14|22504.23|22504.23|22503.73|22503.73|0
1620294890000|2021-05-06 09:54:50|22504.08|22504.08|22504.08|22504.08|22504.33|22504.33|22504.02|22504.02|0
1620294900000|2021-05-06 09:55:00|22503.98|22503.98|22504.23|22504.23|22504.32|22504.32|22503.75|22503.75|0
1620294910000|2021-05-06 09:55:10|22504.19|22504.19|22503.44|22503.44|22504.23|22504.23|22503.44|22503.44|0
1620294920000|2021-05-06 09:55:20|22503.4|22503.4|22503.37|22503.37|22503.59|22503.59|22503.29|22503.29|0
1620294930000|2021-05-06 09:55:30|22503.53|22503.53|22503.32|22503.32|22503.64|22503.64|22503.32|22503.32|0
1620294940000|2021-05-06 09:55:40|22503.36|22503.36|22502.31|22502.31|22503.51|22503.51|22502.3|22502.3|0
1620294950000|2021-05-06 09:55:50|22502.37|22502.37|22502.13|22502.13|22502.54|22502.54|22502.06|22502.06|0
1620294960000|2021-05-06 09:56:00|22502.15|22502.15|22501.99|22501.99|22502.21|22502.21|22501.99|22501.99|0
1620294970000|2021-05-06 09:56:10|22502.02|22502.02|22501.94|22501.94|22502.02|22502.02|22501.7|22501.7|0
1620294980000|2021-05-06 09:56:20|22502.03|22502.03|22502.34|22502.34|22502.34|22502.34|22502.03|22502.03|0
1620294990000|2021-05-06 09:56:30|22502.56|22502.56|22503.23|22503.23|22503.23|22503.23|22502.56|22502.56|0
1620295000000|2021-05-06 09:56:40|22503.14|22503.14|22503.21|22503.21|22503.22|22503.22|22502.92|22502.92|0
1620295010000|2021-05-06 09:56:50|22503.16|22503.16|22503.61|22503.61|22503.61|22503.61|22503.01|22503.01|0
1620295020000|2021-05-06 09:57:00|22503.65|22503.65|22504.01|22504.01|22504.05|22504.05|22503.65|22503.65|0
1620295030000|2021-05-06 09:57:10|22504.19|22504.19|22504.24|22504.24|22504.24|22504.24|22504.16|22504.16|0
1620295040000|2021-05-06 09:57:20|22504.21|22504.21|22504.21|22504.21|22504.44|22504.44|22504.19|22504.19|0
1620295050000|2021-05-06 09:57:30|22503.96|22503.96|22503.98|22503.98|22504.2|22504.2|22503.82|22503.82|0
1620295060000|2021-05-06 09:57:40|22503.86|22503.86|22504.02|22504.02|22504.02|22504.02|22503.8|22503.8|0
1620295070000|2021-05-06 09:57:50|22504.18|22504.18|22504.09|22504.09|22504.2|22504.2|22504.08|22504.08|0
1620295080000|2021-05-06 09:58:00|22504.03|22504.03|22503.93|22503.93|22504.46|22504.46|22503.93|22503.93|0
1620295090000|2021-05-06 09:58:10|22503.86|22503.86|22503.28|22503.28|22503.86|22503.86|22503.24|22503.24|0
1620295100000|2021-05-06 09:58:20|22503.38|22503.38|22503.7|22503.7|22503.72|22503.72|22503.37|22503.37|0
1620295110000|2021-05-06 09:58:30|22503.78|22503.78|22503.63|22503.63|22503.98|22503.98|22503.51|22503.51|0
1620295120000|2021-05-06 09:58:40|22503.71|22503.71|22503.52|22503.52|22503.71|22503.71|22503.52|22503.52|0
1620295130000|2021-05-06 09:58:50|22503.56|22503.56|22503.75|22503.75|22503.75|22503.75|22503.54|22503.54|0
1620295140000|2021-05-06 09:59:00|22503.82|22503.82|22504.27|22504.27|22504.28|22504.28|22503.82|22503.82|0
1620295150000|2021-05-06 09:59:10|22504.19|22504.19|22503.08|22503.08|22504.24|22504.24|22503.08|22503.08|0
1620295160000|2021-05-06 09:59:20|22502.99|22502.99|22502.95|22502.95|22503.01|22503.01|22502.8|22502.8|0
1620295170000|2021-05-06 09:59:30|22502.84|22502.84|22503.02|22503.02|22503.02|22503.02|22502.71|22502.71|0
1620295180000|2021-05-06 09:59:40|22503.1|22503.1|22502.99|22502.99|22503.1|22503.1|22502.81|22502.81|0
1620295190000|2021-05-06 09:59:50|22503.02|22503.02|22503.83|22503.83|22503.83|22503.83|22503.02|22503.02|0
1620295200000|2021-05-06 10:00:00|22503.64|22503.64|22502.59|22502.59|22503.64|22503.64|22502.48|22502.48|0
1620295210000|2021-05-06 10:00:10|22502.75|22502.75|22502.52|22502.52|22502.75|22502.75|22502.33|22502.33|0
1620295220000|2021-05-06 10:00:20|22502.58|22502.58|22502.96|22502.96|22503.18|22503.18|22502.5|22502.5|0
1620295230000|2021-05-06 10:00:30|22503.05|22503.05|22503.31|22503.31|22503.57|22503.57|22502.96|22502.96|0
1620295240000|2021-05-06 10:00:40|22503.23|22503.23|22503.66|22503.66|22503.66|22503.66|22503.19|22503.19|0
1620295250000|2021-05-06 10:00:50|22503.59|22503.59|22503.6|22503.6|22503.92|22503.92|22503.59|22503.59|0
1620295260000|2021-05-06 10:01:00|22503.63|22503.63|22503.1|22503.1|22503.63|22503.63|22502.87|22502.87|0
1620295270000|2021-05-06 10:01:10|22503.07|22503.07|22502.49|22502.49|22503.07|22503.07|22502.39|22502.39|0
1620295280000|2021-05-06 10:01:20|22502.22|22502.22|22501.87|22501.87|22502.22|22502.22|22501.8|22501.8|0
1620295290000|2021-05-06 10:01:30|22501.8|22501.8|22501.9|22501.9|22502.01|22502.01|22501.71|22501.71|0
1620295300000|2021-05-06 10:01:40|22501.8|22501.8|22501.6|22501.6|22501.87|22501.87|22501.6|22501.6|0
1620295310000|2021-05-06 10:01:50|22501.57|22501.57|22501.5|22501.5|22501.57|22501.57|22501.43|22501.43|0
1620295320000|2021-05-06 10:02:00|22501.43|22501.43|22501.42|22501.42|22501.43|22501.43|22500.96|22500.96|0
1620295330000|2021-05-06 10:02:10|22501.63|22501.63|22501.5|22501.5|22501.63|22501.63|22501.27|22501.27|0
1620295340000|2021-05-06 10:02:20|22501.57|22501.57|22501.09|22501.09|22501.57|22501.57|22501.09|22501.09|0
1620295350000|2021-05-06 10:02:30|22501.16|22501.16|22499.98|22499.98|22501.16|22501.16|22499.97|22499.97|0
1620295360000|2021-05-06 10:02:40|22499.92|22499.92|22499.36|22499.36|22499.92|22499.92|22499.36|22499.36|0
1620295370000|2021-05-06 10:02:50|22499.19|22499.19|22499.03|22499.03|22499.19|22499.19|22498.95|22498.95|0
1620295380000|2021-05-06 10:03:00|22499.15|22499.15|22499.36|22499.36|22499.37|22499.37|22499.06|22499.06|0
1620295390000|2021-05-06 10:03:10|22499.25|22499.25|22498.91|22498.91|22499.36|22499.36|22498.74|22498.74|0
1620295400000|2021-05-06 10:03:20|22498.97|22498.97|22498.94|22498.94|22499.09|22499.09|22498.94|22498.94|0
1620295410000|2021-05-06 10:03:30|22499.02|22499.02|22498.28|22498.28|22499.09|22499.09|22498.23|22498.23|0
1620295420000|2021-05-06 10:03:40|22498.35|22498.35|22498.3|22498.3|22498.57|22498.57|22498.28|22498.28|0
1620295430000|2021-05-06 10:03:50|22498.2|22498.2|22498.01|22498.01|22498.2|22498.2|22498.01|22498.01|0
1620295440000|2021-05-06 10:04:00|22498.08|22498.08|22497.78|22497.78|22498.08|22498.08|22497.78|22497.78|0
1620295450000|2021-05-06 10:04:10|22497.69|22497.69|22497.64|22497.64|22497.88|22497.88|22497.53|22497.53|0
1620295460000|2021-05-06 10:04:20|22497.6|22497.6|22498.88|22498.88|22498.94|22498.94|22497.45|22497.45|0
1620295470000|2021-05-06 10:04:30|22498.97|22498.97|22499.58|22499.58|22499.58|22499.58|22498.97|22498.97|0
1620295480000|2021-05-06 10:04:40|22499.95|22499.95|22501.2|22501.2|22501.2|22501.2|22499.95|22499.95|0
1620295490000|2021-05-06 10:04:50|22501.41|22501.41|22501.6|22501.6|22501.6|22501.6|22501.41|22501.41|0
1620295500000|2021-05-06 10:05:00|22501.69|22501.69|22501.34|22501.34|22501.69|22501.69|22501.27|22501.27|0
1620295510000|2021-05-06 10:05:10|22501.3|22501.3|22501.71|22501.71|22501.71|22501.71|22501.3|22501.3|0
1620295520000|2021-05-06 10:05:20|22501.78|22501.78|22501.34|22501.34|22501.78|22501.78|22501.3|22501.3|0
1620295530000|2021-05-06 10:05:30|22501.57|22501.57|22503.4|22503.4|22503.4|22503.4|22501.57|22501.57|0
1620295540000|2021-05-06 10:05:40|22503.51|22503.51|22504.99|22504.99|22504.99|22504.99|22503.51|22503.51|0
1620295550000|2021-05-06 10:05:50|22504.94|22504.94|22506|22506|22506|22506|22504.94|22504.94|0
1620295560000|2021-05-06 10:06:00|22506.06|22506.06|22508.34|22508.34|22508.4|22508.4|22506.06|22506.06|0
1620295570000|2021-05-06 10:06:10|22508.4|22508.4|22510.09|22510.09|22510.09|22510.09|22508.4|22508.4|0
1620295580000|2021-05-06 10:06:20|22510.11|22510.11|22511.11|22511.11|22511.17|22511.17|22510.11|22510.11|0
1620295590000|2021-05-06 10:06:30|22511.27|22511.27|22511.17|22511.17|22511.34|22511.34|22510.92|22510.92|0
1620295600000|2021-05-06 10:06:40|22511.26|22511.26|22511.66|22511.66|22511.72|22511.72|22511.2|22511.2|0
1620295610000|2021-05-06 10:06:50|22511.72|22511.72|22512.25|22512.25|22512.25|22512.25|22511.72|22511.72|0
1620295620000|2021-05-06 10:07:00|22512.17|22512.17|22512.76|22512.76|22512.8|22512.8|22512.17|22512.17|0
1620295630000|2021-05-06 10:07:10|22512.58|22512.58|22512.58|22512.58|22512.58|22512.58|22512.35|22512.35|0
1620295640000|2021-05-06 10:07:20|22512.53|22512.53|22512.97|22512.97|22513.01|22513.01|22512.32|22512.32|0
1620295650000|2021-05-06 10:07:30|22513.17|22513.17|22515.17|22515.17|22515.17|22515.17|22513.17|22513.17|0
1620295660000|2021-05-06 10:07:40|22515.42|22515.42|22516.17|22516.17|22516.17|22516.17|22515.42|22515.42|0
1620295670000|2021-05-06 10:07:50|22516.19|22516.19|22516.96|22516.96|22516.97|22516.97|22516.19|22516.19|0
1620295680000|2021-05-06 10:08:00|22517.02|22517.02|22516.88|22516.88|22517.02|22517.02|22516.63|22516.63|0
1620295690000|2021-05-06 10:08:10|22517|22517|22517.38|22517.38|22517.38|22517.38|22516.92|22516.92|0
1620295700000|2021-05-06 10:08:20|22517.33|22517.33|22517.44|22517.44|22517.48|22517.48|22517.22|22517.22|0
1620295710000|2021-05-06 10:08:30|22517.8|22517.8|22517.44|22517.44|22517.8|22517.8|22517.44|22517.44|0
1620295720000|2021-05-06 10:08:40|22517.32|22517.32|22517.64|22517.64|22517.7|22517.7|22517.11|22517.11|0
1620295730000|2021-05-06 10:08:50|22517.6|22517.6|22517.15|22517.15|22517.6|22517.6|22517.15|22517.15|0
1620295740000|2021-05-06 10:09:00|22517.18|22517.18|22518.26|22518.26|22518.26|22518.26|22517.18|22517.18|0
1620295750000|2021-05-06 10:09:10|22517.93|22517.93|22518|22518|22518.3|22518.3|22517.85|22517.85|0
1620295760000|2021-05-06 10:09:20|22518.04|22518.04|22519.33|22519.33|22519.49|22519.49|22518.04|22518.04|0
1620295770000|2021-05-06 10:09:30|22519.23|22519.23|22519.06|22519.06|22519.3|22519.3|22519.06|22519.06|0
1620295780000|2021-05-06 10:09:40|22518.97|22518.97|22518.81|22518.81|22518.97|22518.97|22518.51|22518.51|0
1620295790000|2021-05-06 10:09:50|22518.85|22518.85|22519.42|22519.42|22519.53|22519.53|22518.85|22518.85|0
1620295800000|2021-05-06 10:10:00|22519.53|22519.53|22519.32|22519.32|22519.71|22519.71|22519.27|22519.27|0
1620295810000|2021-05-06 10:10:10|22519.35|22519.35|22520.11|22520.11|22520.11|22520.11|22519.35|22519.35|0
1620295820000|2021-05-06 10:10:20|22520.19|22520.19|22520.31|22520.31|22520.31|22520.31|22519.97|22519.97|0
1620295830000|2021-05-06 10:10:30|22520.46|22520.46|22520.27|22520.27|22520.56|22520.56|22520.17|22520.17|0
1620295840000|2021-05-06 10:10:40|22520.18|22520.18|22518.95|22518.95|22520.18|22520.18|22518.91|22518.91|0
1620295850000|2021-05-06 10:10:50|22518.78|22518.78|22518.78|22518.78|22518.89|22518.89|22518.73|22518.73|0
1620295860000|2021-05-06 10:11:00|22518.88|22518.88|22519.41|22519.41|22519.44|22519.44|22518.72|22518.72|0
1620295870000|2021-05-06 10:11:10|22519.48|22519.48|22519.21|22519.21|22519.56|22519.56|22519.21|22519.21|0
1620295880000|2021-05-06 10:11:20|22519.26|22519.26|22519.35|22519.35|22519.35|22519.35|22519.04|22519.04|0
1620295890000|2021-05-06 10:11:30|22519.44|22519.44|22519.73|22519.73|22519.78|22519.78|22519.44|22519.44|0
1620295900000|2021-05-06 10:11:40|22519.67|22519.67|22519.73|22519.73|22519.78|22519.78|22519.67|22519.67|0
1620295910000|2021-05-06 10:11:50|22519.57|22519.57|22519.33|22519.33|22519.62|22519.62|22519.26|22519.26|0
1620295920000|2021-05-06 10:12:00|22519.27|22519.27|22519.22|22519.22|22519.38|22519.38|22519.22|22519.22|0
1620295930000|2021-05-06 10:12:10|22519.33|22519.33|22518.86|22518.86|22519.52|22519.52|22518.86|22518.86|0
1620295940000|2021-05-06 10:12:20|22518.81|22518.81|22519.13|22519.13|22519.21|22519.21|22518.77|22518.77|0
1620295950000|2021-05-06 10:12:30|22519.27|22519.27|22519.2|22519.2|22519.27|22519.27|22519.07|22519.07|0
1620295960000|2021-05-06 10:12:40|22519.28|22519.28|22519.34|22519.34|22519.49|22519.49|22519.27|22519.27|0
1620295970000|2021-05-06 10:12:50|22519.2|22519.2|22519.02|22519.02|22519.22|22519.22|22519.02|22519.02|0
1620295980000|2021-05-06 10:13:00|22518.99|22518.99|22518.55|22518.55|22519.07|22519.07|22518.55|22518.55|0
1620295990000|2021-05-06 10:13:10|22518.47|22518.47|22517.5|22517.5|22518.47|22518.47|22517.5|22517.5|0
1620296000000|2021-05-06 10:13:20|22517.59|22517.59|22517.37|22517.37|22517.71|22517.71|22517.37|22517.37|0
1620296010000|2021-05-06 10:13:30|22517.31|22517.31|22517.12|22517.12|22517.5|22517.5|22516.82|22516.82|0
1620296020000|2021-05-06 10:13:40|22517.06|22517.06|22516.27|22516.27|22517.35|22517.35|22516.24|22516.24|0
1620296030000|2021-05-06 10:13:50|22516.24|22516.24|22514.96|22514.96|22516.24|22516.24|22514.96|22514.96|0
1620296040000|2021-05-06 10:14:00|22514.92|22514.92|22514.24|22514.24|22514.98|22514.98|22514.24|22514.24|0
1620296050000|2021-05-06 10:14:10|22514.1|22514.1|22513.26|22513.26|22514.21|22514.21|22513.26|22513.26|0
1620296060000|2021-05-06 10:14:20|22513.21|22513.21|22512.34|22512.34|22513.21|22513.21|22512.12|22512.12|0
1620296070000|2021-05-06 10:14:30|22512.3|22512.3|22511.67|22511.67|22512.3|22512.3|22511.67|22511.67|0
1620296080000|2021-05-06 10:14:40|22511.63|22511.63|22511.45|22511.45|22511.74|22511.74|22511.45|22511.45|0
1620296090000|2021-05-06 10:14:50|22511.4|22511.4|22511.53|22511.53|22511.67|22511.67|22511.26|22511.26|0
1620296100000|2021-05-06 10:15:00|22511.47|22511.47|22511.86|22511.86|22511.86|22511.86|22511.47|22511.47|0
1620296110000|2021-05-06 10:15:10|22511.77|22511.77|22512.39|22512.39|22512.39|22512.39|22511.72|22511.72|0
1620296120000|2021-05-06 10:15:20|22512.44|22512.44|22512.17|22512.17|22512.56|22512.56|22511.89|22511.89|0
1620296130000|2021-05-06 10:15:30|22512.1|22512.1|22512.45|22512.45|22512.45|22512.45|22512.03|22512.03|0
1620296140000|2021-05-06 10:15:40|22512.49|22512.49|22513.11|22513.11|22513.11|22513.11|22512.49|22512.49|0
1620296150000|2021-05-06 10:15:50|22512.91|22512.91|22512.13|22512.13|22512.91|22512.91|22512.05|22512.05|0
1620296160000|2021-05-06 10:16:00|22512.1|22512.1|22511.96|22511.96|22512.32|22512.32|22511.96|22511.96|0
1620296170000|2021-05-06 10:16:10|22511.89|22511.89|22511.67|22511.67|22511.91|22511.91|22511.67|22511.67|0
1620296180000|2021-05-06 10:16:20|22511.56|22511.56|22510.9|22510.9|22511.59|22511.59|22510.9|22510.9|0
1620296190000|2021-05-06 10:16:30|22510.85|22510.85|22511.04|22511.04|22511.09|22511.09|22510.85|22510.85|0
1620296200000|2021-05-06 10:16:40|22511.09|22511.09|22511.04|22511.04|22511.13|22511.13|22510.84|22510.84|0
1620296210000|2021-05-06 10:16:50|22511.01|22511.01|22510.28|22510.28|22511.01|22511.01|22510.28|22510.28|0
1620296220000|2021-05-06 10:17:00|22510.24|22510.24|22509.6|22509.6|22510.24|22510.24|22509.6|22509.6|0
1620296230000|2021-05-06 10:17:10|22509.52|22509.52|22509.39|22509.39|22509.67|22509.67|22509.35|22509.35|0
1620296240000|2021-05-06 10:17:20|22509.17|22509.17|22509.38|22509.38|22509.42|22509.42|22509.17|22509.17|0
1620296250000|2021-05-06 10:17:30|22509.16|22509.16|22509|22509|22509.16|22509.16|22508.96|22508.96|0
1620296260000|2021-05-06 10:17:40|22508.99|22508.99|22508.43|22508.43|22508.99|22508.99|22508.19|22508.19|0
1620296270000|2021-05-06 10:17:50|22508.29|22508.29|22508.2|22508.2|22508.41|22508.41|22508.2|22508.2|0
1620296280000|2021-05-06 10:18:00|22508.18|22508.18|22508.53|22508.53|22508.53|22508.53|22508.18|22508.18|0
1620296290000|2021-05-06 10:18:10|22508.73|22508.73|22508.53|22508.53|22508.73|22508.73|22508.53|22508.53|0
1620296300000|2021-05-06 10:18:20|22508.56|22508.56|22509.23|22509.23|22509.23|22509.23|22508.48|22508.48|0
1620296310000|2021-05-06 10:18:30|22509.25|22509.25|22509.68|22509.68|22509.71|22509.71|22509.25|22509.25|0
1620296320000|2021-05-06 10:18:40|22509.63|22509.63|22509.79|22509.79|22509.79|22509.79|22509.63|22509.63|0
1620296330000|2021-05-06 10:18:50|22509.68|22509.68|22509.28|22509.28|22509.68|22509.68|22509.28|22509.28|0
1620296340000|2021-05-06 10:19:00|22509.41|22509.41|22509|22509|22509.41|22509.41|22508.87|22508.87|0
1620296350000|2021-05-06 10:19:10|22508.85|22508.85|22508.7|22508.7|22508.92|22508.92|22508.68|22508.68|0
1620296360000|2021-05-06 10:19:20|22508.66|22508.66|22508.78|22508.78|22508.78|22508.78|22508.66|22508.66|0
1620296370000|2021-05-06 10:19:30|22508.71|22508.71|22508.44|22508.44|22508.71|22508.71|22508.35|22508.35|0
1620296380000|2021-05-06 10:19:40|22508.39|22508.39|22508.56|22508.56|22508.58|22508.58|22508.23|22508.23|0
1620296390000|2021-05-06 10:19:50|22508.81|22508.81|22509.26|22509.26|22509.26|22509.26|22508.81|22508.81|0
1620296400000|2021-05-06 10:20:00|22509.29|22509.29|22509.69|22509.69|22509.7|22509.7|22509.29|22509.29|0
1620296410000|2021-05-06 10:20:10|22509.73|22509.73|22509.69|22509.69|22509.89|22509.89|22509.69|22509.69|0
1620296420000|2021-05-06 10:20:20|22509.79|22509.79|22510.13|22510.13|22510.13|22510.13|22509.69|22509.69|0
1620296430000|2021-05-06 10:20:30|22510.14|22510.14|22510.28|22510.28|22510.29|22510.29|22510.14|22510.14|0
1620296440000|2021-05-06 10:20:40|22510.36|22510.36|22508.38|22508.38|22510.36|22510.36|22508.38|22508.38|0
1620296450000|2021-05-06 10:20:50|22508.34|22508.34|22508.33|22508.33|22508.34|22508.34|22508.19|22508.19|0
1620296460000|2021-05-06 10:21:00|22508.24|22508.24|22508.53|22508.53|22508.53|22508.53|22507.94|22507.94|0
1620296470000|2021-05-06 10:21:10|22508.57|22508.57|22508.35|22508.35|22508.57|22508.57|22508.35|22508.35|0
1620296480000|2021-05-06 10:21:20|22508.3|22508.3|22508.28|22508.28|22508.32|22508.32|22508.24|22508.24|0
1620296490000|2021-05-06 10:21:30|22508.38|22508.38|22508.31|22508.31|22508.38|22508.38|22508|22508|0
1620296500000|2021-05-06 10:21:40|22508.37|22508.37|22509.15|22509.15|22509.2|22509.2|22508.37|22508.37|0
1620296510000|2021-05-06 10:21:50|22509.01|22509.01|22508.88|22508.88|22509.01|22509.01|22508.88|22508.88|0
1620296520000|2021-05-06 10:22:00|22508.82|22508.82|22508.29|22508.29|22508.82|22508.82|22508.29|22508.29|0
1620296530000|2021-05-06 10:22:10|22508.39|22508.39|22508.37|22508.37|22508.43|22508.43|22508.15|22508.15|0
1620296540000|2021-05-06 10:22:20|22508.44|22508.44|22508.5|22508.5|22508.5|22508.5|22508.43|22508.43|0
1620296550000|2021-05-06 10:22:30|22508.67|22508.67|22508.36|22508.36|22508.67|22508.67|22507.94|22507.94|0
1620296560000|2021-05-06 10:22:40|22508.41|22508.41|22508.83|22508.83|22508.92|22508.92|22508.32|22508.32|0
1620296570000|2021-05-06 10:22:50|22508.87|22508.87|22508.97|22508.97|22509.04|22509.04|22508.7|22508.7|0
1620296580000|2021-05-06 10:23:00|22508.89|22508.89|22509.26|22509.26|22509.56|22509.56|22508.58|22508.58|0
1620296590000|2021-05-06 10:23:10|22509.36|22509.36|22510.36|22510.36|22510.41|22510.41|22509.36|22509.36|0
1620296600000|2021-05-06 10:23:20|22510.4|22510.4|22511.86|22511.86|22511.86|22511.86|22510.31|22510.31|0
1620296610000|2021-05-06 10:23:30|22511.93|22511.93|22512.09|22512.09|22512.09|22512.09|22511.9|22511.9|0
1620296620000|2021-05-06 10:23:40|22512.17|22512.17|22513.07|22513.07|22513.07|22513.07|22512.17|22512.17|0
1620296630000|2021-05-06 10:23:50|22513.11|22513.11|22513.32|22513.32|22513.34|22513.34|22513.08|22513.08|0
1620296640000|2021-05-06 10:24:00|22513.26|22513.26|22513.65|22513.65|22513.65|22513.65|22513.26|22513.26|0
1620296650000|2021-05-06 10:24:10|22513.72|22513.72|22513.6|22513.6|22513.72|22513.72|22513.57|22513.57|0
1620296660000|2021-05-06 10:24:20|22513.57|22513.57|22514.25|22514.25|22514.25|22514.25|22513.47|22513.47|0
1620296670000|2021-05-06 10:24:30|22514.29|22514.29|22514.45|22514.45|22514.45|22514.45|22514.2|22514.2|0
1620296680000|2021-05-06 10:24:40|22514.55|22514.55|22514.92|22514.92|22515.01|22515.01|22514.49|22514.49|0
1620296690000|2021-05-06 10:24:50|22514.93|22514.93|22515|22515|22515.04|22515.04|22514.67|22514.67|0
1620296700000|2021-05-06 10:25:00|22515.09|22515.09|22515.47|22515.47|22515.47|22515.47|22515.03|22515.03|0
1620296710000|2021-05-06 10:25:10|22515.52|22515.52|22515.18|22515.18|22515.52|22515.52|22515.03|22515.03|0
1620296720000|2021-05-06 10:25:20|22515.21|22515.21|22515.02|22515.02|22515.21|22515.21|22514.83|22514.83|0
1620296730000|2021-05-06 10:25:30|22514.83|22514.83|22514.54|22514.54|22514.95|22514.95|22514.43|22514.43|0
1620296740000|2021-05-06 10:25:40|22514.37|22514.37|22514.29|22514.29|22514.44|22514.44|22514.23|22514.23|0
1620296750000|2021-05-06 10:25:50|22514.36|22514.36|22513.28|22513.28|22514.4|22514.4|22513.28|22513.28|0
1620296760000|2021-05-06 10:26:00|22513.23|22513.23|22512.84|22512.84|22513.23|22513.23|22512.7|22512.7|0
1620296770000|2021-05-06 10:26:10|22512.76|22512.76|22512.85|22512.85|22512.85|22512.85|22512.73|22512.73|0
1620296780000|2021-05-06 10:26:20|22512.71|22512.71|22512.13|22512.13|22512.75|22512.75|22512.13|22512.13|0
1620296790000|2021-05-06 10:26:30|22512.09|22512.09|22512.16|22512.16|22512.21|22512.21|22511.8|22511.8|0
1620296800000|2021-05-06 10:26:40|22512.26|22512.26|22512.52|22512.52|22512.58|22512.58|22512.26|22512.26|0
1620296810000|2021-05-06 10:26:50|22512.57|22512.57|22512.3|22512.3|22512.57|22512.57|22512.3|22512.3|0
1620296820000|2021-05-06 10:27:00|22512.37|22512.37|22512.38|22512.38|22512.48|22512.48|22512.24|22512.24|0
1620296830000|2021-05-06 10:27:10|22512.09|22512.09|22511.54|22511.54|22512.18|22512.18|22511.54|22511.54|0
1620296840000|2021-05-06 10:27:20|22511.49|22511.49|22510.34|22510.34|22511.49|22511.49|22510.34|22510.34|0
1620296850000|2021-05-06 10:27:30|22510.41|22510.41|22510.37|22510.37|22510.5|22510.5|22510.27|22510.27|0
1620296860000|2021-05-06 10:27:40|22510.28|22510.28|22510.44|22510.44|22510.62|22510.62|22510.28|22510.28|0
1620296870000|2021-05-06 10:27:50|22510.51|22510.51|22510.67|22510.67|22510.67|22510.67|22510.51|22510.51|0
1620296880000|2021-05-06 10:28:00|22510.56|22510.56|22510.01|22510.01|22510.56|22510.56|22509.81|22509.81|0
1620296890000|2021-05-06 10:28:10|22509.98|22509.98|22509.55|22509.55|22509.98|22509.98|22509.4|22509.4|0
1620296900000|2021-05-06 10:28:20|22509.43|22509.43|22509.34|22509.34|22509.54|22509.54|22509.3|22509.3|0
1620296910000|2021-05-06 10:28:30|22509.13|22509.13|22508.7|22508.7|22509.21|22509.21|22508.7|22508.7|0
1620296920000|2021-05-06 10:28:40|22508.85|22508.85|22508.77|22508.77|22508.97|22508.97|22508.7|22508.7|0
1620296930000|2021-05-06 10:28:50|22508.74|22508.74|22508.78|22508.78|22508.83|22508.83|22508.63|22508.63|0
1620296940000|2021-05-06 10:29:00|22508.65|22508.65|22508.14|22508.14|22508.65|22508.65|22508.14|22508.14|0
1620296950000|2021-05-06 10:29:10|22508.23|22508.23|22507.28|22507.28|22508.23|22508.23|22507.28|22507.28|0
1620296960000|2021-05-06 10:29:20|22507.42|22507.42|22506.32|22506.32|22507.42|22507.42|22506.32|22506.32|0
1620296970000|2021-05-06 10:29:30|22506.38|22506.38|22506.18|22506.18|22506.38|22506.38|22505.96|22505.96|0
1620296980000|2021-05-06 10:29:40|22506.22|22506.22|22506.42|22506.42|22506.42|22506.42|22506|22506|0
1620296990000|2021-05-06 10:29:50|22506.37|22506.37|22506.4|22506.4|22506.52|22506.52|22506.23|22506.23|0
1620297000000|2021-05-06 10:30:00|22506.43|22506.43|22506.61|22506.61|22506.61|22506.61|22506.33|22506.33|0
1620297010000|2021-05-06 10:30:10|22506.7|22506.7|22506.5|22506.5|22506.83|22506.83|22506.5|22506.5|0
1620297020000|2021-05-06 10:30:20|22506.47|22506.47|22506.58|22506.58|22506.58|22506.58|22506.4|22506.4|0
1620297030000|2021-05-06 10:30:30|22506.62|22506.62|22505.93|22505.93|22506.62|22506.62|22505.93|22505.93|0
1620297040000|2021-05-06 10:30:40|22505.96|22505.96|22506.35|22506.35|22506.35|22506.35|22505.96|22505.96|0
1620297050000|2021-05-06 10:30:50|22506.3|22506.3|22505.8|22505.8|22506.44|22506.44|22505.8|22505.8|0
1620297060000|2021-05-06 10:31:00|22505.85|22505.85|22505.74|22505.74|22506.09|22506.09|22505.6|22505.6|0
1620297070000|2021-05-06 10:31:10|22505.68|22505.68|22504.7|22504.7|22505.91|22505.91|22504.7|22504.7|0
1620297080000|2021-05-06 10:31:20|22504.66|22504.66|22504.98|22504.98|22505.09|22505.09|22504.56|22504.56|0
1620297090000|2021-05-06 10:31:30|22504.99|22504.99|22504.68|22504.68|22505.06|22505.06|22504.56|22504.56|0
1620297100000|2021-05-06 10:31:40|22504.74|22504.74|22505.73|22505.73|22505.73|22505.73|22504.62|22504.62|0
1620297110000|2021-05-06 10:31:50|22505.71|22505.71|22505.58|22505.58|22505.71|22505.71|22505.5|22505.5|0
1620297120000|2021-05-06 10:32:00|22505.73|22505.73|22505.85|22505.85|22505.92|22505.92|22505.73|22505.73|0
1620297130000|2021-05-06 10:32:10|22505.74|22505.74|22505.84|22505.84|22506.07|22506.07|22505.74|22505.74|0
1620297140000|2021-05-06 10:32:20|22505.79|22505.79|22505.72|22505.72|22505.84|22505.84|22505.72|22505.72|0
1620297150000|2021-05-06 10:32:30|22506.22|22506.22|22507.23|22507.23|22507.23|22507.23|22506.22|22506.22|0
1620297160000|2021-05-06 10:32:40|22507.31|22507.31|22508.1|22508.1|22508.1|22508.1|22507.31|22507.31|0
1620297170000|2021-05-06 10:32:50|22508.04|22508.04|22508.61|22508.61|22508.61|22508.61|22508.03|22508.03|0
1620297180000|2021-05-06 10:33:00|22508.42|22508.42|22507.63|22507.63|22508.46|22508.46|22507.56|22507.56|0
1620297190000|2021-05-06 10:33:10|22507.57|22507.57|22507.22|22507.22|22507.74|22507.74|22507.22|22507.22|0
1620297200000|2021-05-06 10:33:20|22507.13|22507.13|22507.39|22507.39|22507.73|22507.73|22507.13|22507.13|0
1620297210000|2021-05-06 10:33:30|22507.48|22507.48|22507.78|22507.78|22507.9|22507.9|22507.39|22507.39|0
1620297220000|2021-05-06 10:33:40|22507.86|22507.86|22507.58|22507.58|22507.93|22507.93|22507.58|22507.58|0
1620297230000|2021-05-06 10:33:50|22507.5|22507.5|22507.68|22507.68|22507.68|22507.68|22507.49|22507.49|0
1620297240000|2021-05-06 10:34:00|22507.73|22507.73|22508.47|22508.47|22508.47|22508.47|22507.4|22507.4|0
1620297250000|2021-05-06 10:34:10|22508.53|22508.53|22509.06|22509.06|22509.18|22509.18|22508.53|22508.53|0
1620297260000|2021-05-06 10:34:20|22509.15|22509.15|22509.54|22509.54|22509.64|22509.64|22509.09|22509.09|0
1620297270000|2021-05-06 10:34:30|22509.47|22509.47|22509.13|22509.13|22509.47|22509.47|22509.13|22509.13|0
1620297280000|2021-05-06 10:34:40|22509.34|22509.34|22509.53|22509.53|22509.53|22509.53|22509.34|22509.34|0
1620297290000|2021-05-06 10:34:50|22509.59|22509.59|22509.5|22509.5|22509.73|22509.73|22509.5|22509.5|0
1620297300000|2021-05-06 10:35:00|22509.53|22509.53|22510.73|22510.73|22510.73|22510.73|22509.42|22509.42|0
1620297310000|2021-05-06 10:35:10|22510.8|22510.8|22510.69|22510.69|22510.8|22510.8|22510.47|22510.47|0
1620297320000|2021-05-06 10:35:20|22510.55|22510.55|22510.36|22510.36|22510.58|22510.58|22510.13|22510.13|0
1620297330000|2021-05-06 10:35:30|22510.3|22510.3|22510.94|22510.94|22510.94|22510.94|22510.3|22510.3|0
1620297340000|2021-05-06 10:35:40|22511|22511|22512.21|22512.21|22512.21|22512.21|22510.92|22510.92|0
1620297350000|2021-05-06 10:35:50|22512.18|22512.18|22512.2|22512.2|22512.2|22512.2|22511.9|22511.9|0
1620297360000|2021-05-06 10:36:00|22512.25|22512.25|22513.49|22513.49|22513.49|22513.49|22512.11|22512.11|0
1620297370000|2021-05-06 10:36:10|22513.67|22513.67|22514.66|22514.66|22514.68|22514.68|22513.67|22513.67|0
1620297380000|2021-05-06 10:36:20|22514.77|22514.77|22515.03|22515.03|22515.03|22515.03|22514.71|22514.71|0
1620297390000|2021-05-06 10:36:30|22515.1|22515.1|22514.74|22514.74|22515.1|22515.1|22514.7|22514.7|0
1620297400000|2021-05-06 10:36:40|22514.81|22514.81|22514.75|22514.75|22514.99|22514.99|22514.67|22514.67|0
1620297410000|2021-05-06 10:36:50|22514.77|22514.77|22515|22515|22515|22515|22514.77|22514.77|0
1620297420000|2021-05-06 10:37:00|22515.05|22515.05|22514.81|22514.81|22515.09|22515.09|22514.81|22514.81|0
1620297430000|2021-05-06 10:37:10|22514.84|22514.84|22514.42|22514.42|22514.92|22514.92|22514.42|22514.42|0
1620297440000|2021-05-06 10:37:20|22514.33|22514.33|22514.39|22514.39|22514.39|22514.39|22514.03|22514.03|0
1620297450000|2021-05-06 10:37:30|22514.27|22514.27|22514.3|22514.3|22514.45|22514.45|22513.93|22513.93|0
1620297460000|2021-05-06 10:37:40|22514.25|22514.25|22514.11|22514.11|22514.25|22514.25|22514|22514|0
1620297470000|2021-05-06 10:37:50|22514.06|22514.06|22514.27|22514.27|22514.27|22514.27|22513.94|22513.94|0
1620297480000|2021-05-06 10:38:00|22514.25|22514.25|22514.45|22514.45|22514.45|22514.45|22513.98|22513.98|0
1620297490000|2021-05-06 10:38:10|22514.57|22514.57|22514.42|22514.42|22514.78|22514.78|22514.42|22514.42|0
1620297500000|2021-05-06 10:38:20|22514.35|22514.35|22514.16|22514.16|22514.38|22514.38|22514.11|22514.11|0
1620297510000|2021-05-06 10:38:30|22514.21|22514.21|22514.27|22514.27|22514.27|22514.27|22514.18|22514.18|0
1620297520000|2021-05-06 10:38:40|22514.29|22514.29|22514.25|22514.25|22514.31|22514.31|22514.18|22514.18|0
1620297530000|2021-05-06 10:38:50|22514.32|22514.32|22514.19|22514.19|22514.44|22514.44|22514.19|22514.19|0
1620297540000|2021-05-06 10:39:00|22514.16|22514.16|22514.2|22514.2|22514.2|22514.2|22514.04|22514.04|0
1620297550000|2021-05-06 10:39:10|22514.09|22514.09|22513.87|22513.87|22514.19|22514.19|22513.87|22513.87|0
1620297560000|2021-05-06 10:39:20|22513.99|22513.99|22514.36|22514.36|22514.36|22514.36|22513.99|22513.99|0
1620297570000|2021-05-06 10:39:30|22514.48|22514.48|22514.46|22514.46|22514.61|22514.61|22514.4|22514.4|0
1620297580000|2021-05-06 10:39:40|22514.5|22514.5|22514.17|22514.17|22514.51|22514.51|22514.17|22514.17|0
1620297590000|2021-05-06 10:39:50|22514.31|22514.31|22514.2|22514.2|22514.31|22514.31|22514.13|22514.13|0
1620297600000|2021-05-06 10:40:00|22514.18|22514.18|22513.93|22513.93|22514.29|22514.29|22513.93|22513.93|0
1620297610000|2021-05-06 10:40:10|22513.87|22513.87|22513.64|22513.64|22514.05|22514.05|22513.51|22513.51|0
1620297620000|2021-05-06 10:40:20|22513.58|22513.58|22513.31|22513.31|22513.58|22513.58|22513.14|22513.14|0
1620297630000|2021-05-06 10:40:30|22513.38|22513.38|22513.55|22513.55|22513.55|22513.55|22513.38|22513.38|0
1620297640000|2021-05-06 10:40:40|22513.61|22513.61|22514.57|22514.57|22514.68|22514.68|22513.61|22513.61|0
1620297650000|2021-05-06 10:40:50|22514.62|22514.62|22514.76|22514.76|22514.76|22514.76|22514.45|22514.45|0
1620297660000|2021-05-06 10:41:00|22514.89|22514.89|22515.48|22515.48|22515.48|22515.48|22514.89|22514.89|0
1620297670000|2021-05-06 10:41:10|22515.56|22515.56|22515.62|22515.62|22515.83|22515.83|22515.56|22515.56|0
1620297680000|2021-05-06 10:41:20|22515.56|22515.56|22515.33|22515.33|22515.56|22515.56|22515.33|22515.33|0
1620297690000|2021-05-06 10:41:30|22515.38|22515.38|22515.42|22515.42|22515.66|22515.66|22515.21|22515.21|0
1620297700000|2021-05-06 10:41:40|22515.39|22515.39|22515.44|22515.44|22515.65|22515.65|22515.39|22515.39|0
1620297710000|2021-05-06 10:41:50|22515.52|22515.52|22515.63|22515.63|22515.68|22515.68|22515.52|22515.52|0
1620297720000|2021-05-06 10:42:00|22515.7|22515.7|22515.53|22515.53|22515.71|22515.71|22515.53|22515.53|0
1620297730000|2021-05-06 10:42:10|22515.7|22515.7|22515.64|22515.64|22515.83|22515.83|22515.49|22515.49|0
1620297740000|2021-05-06 10:42:20|22515.71|22515.71|22516.14|22516.14|22516.2|22516.2|22515.71|22515.71|0
1620297750000|2021-05-06 10:42:30|22516.08|22516.08|22516.23|22516.23|22516.34|22516.34|22515.94|22515.94|0
1620297760000|2021-05-06 10:42:40|22516.58|22516.58|22516.34|22516.34|22516.75|22516.75|22516.34|22516.34|0
1620297770000|2021-05-06 10:42:50|22516.29|22516.29|22505.91|22505.91|22516.29|22516.29|22505.45|22505.45|0
1620297780000|2021-05-06 10:43:00|22506.09|22506.09|22505.97|22505.97|22506.24|22506.24|22505.89|22505.89|0
1620297790000|2021-05-06 10:43:10|22505.9|22505.9|22505.64|22505.64|22505.9|22505.9|22505.54|22505.54|0
1620297800000|2021-05-06 10:43:20|22505.65|22505.65|22505.61|22505.61|22505.72|22505.72|22505.48|22505.48|0
1620297810000|2021-05-06 10:43:30|22505.26|22505.26|22504.83|22504.83|22505.26|22505.26|22504.74|22504.74|0
1620297820000|2021-05-06 10:43:40|22504.8|22504.8|22504.63|22504.63|22504.92|22504.92|22504.59|22504.59|0
1620297830000|2021-05-06 10:43:50|22504.69|22504.69|22504.54|22504.54|22504.8|22504.8|22504.52|22504.52|0
1620297840000|2021-05-06 10:44:00|22504.48|22504.48|22503.72|22503.72|22504.59|22504.59|22503.72|22503.72|0
1620297850000|2021-05-06 10:44:10|22503.53|22503.53|22502.76|22502.76|22503.53|22503.53|22502.76|22502.76|0
1620297860000|2021-05-06 10:44:20|22502.65|22502.65|22502.52|22502.52|22502.66|22502.66|22502.52|22502.52|0
1620297870000|2021-05-06 10:44:30|22502.46|22502.46|22502.1|22502.1|22502.52|22502.52|22502.06|22502.06|0
1620297880000|2021-05-06 10:44:40|22502.04|22502.04|22502.16|22502.16|22502.44|22502.44|22502.04|22502.04|0
1620297890000|2021-05-06 10:44:50|22502.24|22502.24|22502.16|22502.16|22502.3|22502.3|22502.16|22502.16|0
1620297900000|2021-05-06 10:45:00|22502.13|22502.13|22501.43|22501.43|22502.13|22502.13|22501.43|22501.43|0
1620297910000|2021-05-06 10:45:10|22501.48|22501.48|22501.21|22501.21|22501.7|22501.7|22501.1|22501.1|0
1620297920000|2021-05-06 10:45:20|22501.16|22501.16|22501.14|22501.14|22501.39|22501.39|22501.14|22501.14|0
1620297930000|2021-05-06 10:45:30|22501.11|22501.11|22501.5|22501.5|22501.75|22501.75|22501.06|22501.06|0
1620297940000|2021-05-06 10:45:40|22501.39|22501.39|22501.72|22501.72|22501.72|22501.72|22501.39|22501.39|0
1620297950000|2021-05-06 10:45:50|22501.79|22501.79|22501.69|22501.69|22502.08|22502.08|22501.64|22501.64|0
1620297960000|2021-05-06 10:46:00|22501.73|22501.73|22502.09|22502.09|22502.35|22502.35|22501.54|22501.54|0
1620297970000|2021-05-06 10:46:10|22501.92|22501.92|22502.3|22502.3|22502.35|22502.35|22501.92|22501.92|0
1620297980000|2021-05-06 10:46:20|22502.38|22502.38|22502.47|22502.47|22502.72|22502.72|22502.05|22502.05|0
1620297990000|2021-05-06 10:46:30|22502.53|22502.53|22502.38|22502.38|22502.73|22502.73|22502.38|22502.38|0
1620298000000|2021-05-06 10:46:40|22502.18|22502.18|22502.6|22502.6|22502.6|22502.6|22502.18|22502.18|0
1620298010000|2021-05-06 10:46:50|22502.8|22502.8|22503.03|22503.03|22503.03|22503.03|22502.67|22502.67|0
1620298020000|2021-05-06 10:47:00|22503.16|22503.16|22503.22|22503.22|22503.22|22503.22|22502.77|22502.77|0
1620298030000|2021-05-06 10:47:10|22503.36|22503.36|22503.71|22503.71|22503.71|22503.71|22503.29|22503.29|0
1620298040000|2021-05-06 10:47:20|22503.87|22503.87|22504.06|22504.06|22504.14|22504.14|22503.87|22503.87|0
1620298050000|2021-05-06 10:47:30|22503.97|22503.97|22503.95|22503.95|22504.22|22504.22|22503.84|22503.84|0
1620298060000|2021-05-06 10:47:40|22504.05|22504.05|22504.02|22504.02|22504.05|22504.05|22503.88|22503.88|0
1620298070000|2021-05-06 10:47:50|22503.95|22503.95|22503.66|22503.66|22503.95|22503.95|22503.64|22503.64|0
1620298080000|2021-05-06 10:48:00|22503.85|22503.85|22504.29|22504.29|22504.29|22504.29|22503.85|22503.85|0
1620298090000|2021-05-06 10:48:10|22504.37|22504.37|22505.16|22505.16|22505.24|22505.24|22504.37|22504.37|0
1620298100000|2021-05-06 10:48:20|22505.2|22505.2|22505.2|22505.2|22505.48|22505.48|22505.2|22505.2|0
1620298110000|2021-05-06 10:48:30|22505.18|22505.18|22505.42|22505.42|22505.42|22505.42|22505.04|22505.04|0
1620298120000|2021-05-06 10:48:40|22505.43|22505.43|22505.46|22505.46|22505.76|22505.76|22505.4|22505.4|0
1620298130000|2021-05-06 10:48:50|22505.64|22505.64|22505.78|22505.78|22505.78|22505.78|22505.51|22505.51|0
1620298140000|2021-05-06 10:49:00|22505.82|22505.82|22505.94|22505.94|22505.94|22505.94|22505.7|22505.7|0
1620298150000|2021-05-06 10:49:10|22505.83|22505.83|22506.02|22506.02|22506.05|22506.05|22505.83|22505.83|0
1620298160000|2021-05-06 10:49:20|22506.1|22506.1|22506.39|22506.39|22506.5|22506.5|22506.1|22506.1|0
1620298170000|2021-05-06 10:49:30|22506.44|22506.44|22506.28|22506.28|22506.53|22506.53|22506.24|22506.24|0
1620298180000|2021-05-06 10:49:40|22506.17|22506.17|22506.34|22506.34|22506.5|22506.5|22506.17|22506.17|0
1620298190000|2021-05-06 10:49:50|22506.47|22506.47|22507.17|22507.17|22507.17|22507.17|22506.47|22506.47|0
1620298200000|2021-05-06 10:50:00|22507.31|22507.31|22507.52|22507.52|22507.63|22507.63|22507.25|22507.25|0
1620298210000|2021-05-06 10:50:10|22507.6|22507.6|22507.23|22507.23|22507.66|22507.66|22507.23|22507.23|0
1620298220000|2021-05-06 10:50:20|22507.27|22507.27|22506.93|22506.93|22507.27|22507.27|22506.86|22506.86|0
1620298230000|2021-05-06 10:50:30|22506.88|22506.88|22506.73|22506.73|22507|22507|22506.66|22506.66|0
1620298240000|2021-05-06 10:50:40|22506.92|22506.92|22507.08|22507.08|22507.15|22507.15|22506.76|22506.76|0
1620298250000|2021-05-06 10:50:50|22507.02|22507.02|22507.25|22507.25|22507.78|22507.78|22507.02|22507.02|0
1620298260000|2021-05-06 10:51:00|22507.35|22507.35|22506.84|22506.84|22507.41|22507.41|22506.75|22506.75|0
1620298270000|2021-05-06 10:51:10|22506.91|22506.91|22506.74|22506.74|22506.91|22506.91|22506.63|22506.63|0
1620298280000|2021-05-06 10:51:20|22506.71|22506.71|22506.63|22506.63|22506.71|22506.71|22506.22|22506.22|0
1620298290000|2021-05-06 10:51:30|22506.69|22506.69|22506.71|22506.71|22506.81|22506.81|22506.6|22506.6|0
1620298300000|2021-05-06 10:51:40|22506.62|22506.62|22506.14|22506.14|22506.62|22506.62|22506.14|22506.14|0
1620298310000|2021-05-06 10:51:50|22506.11|22506.11|22506.34|22506.34|22506.34|22506.34|22506.11|22506.11|0
1620298320000|2021-05-06 10:52:00|22506.42|22506.42|22506.47|22506.47|22506.61|22506.61|22506.36|22506.36|0
1620298330000|2021-05-06 10:52:10|22506.44|22506.44|22506.45|22506.45|22506.48|22506.48|22506.35|22506.35|0
1620298340000|2021-05-06 10:52:20|22506.5|22506.5|22506.81|22506.81|22506.99|22506.99|22506.5|22506.5|0
1620298350000|2021-05-06 10:52:30|22506.73|22506.73|22506.64|22506.64|22506.73|22506.73|22506.31|22506.31|0
1620298360000|2021-05-06 10:52:40|22506.57|22506.57|22506.46|22506.46|22506.7|22506.7|22506.16|22506.16|0
1620298370000|2021-05-06 10:52:50|22506.4|22506.4|22505.7|22505.7|22506.45|22506.45|22505.7|22505.7|0
1620298380000|2021-05-06 10:53:00|22505.66|22505.66|22505.54|22505.54|22505.9|22505.9|22505.54|22505.54|0
1620298390000|2021-05-06 10:53:10|22505.51|22505.51|22505.69|22505.69|22505.77|22505.77|22505.51|22505.51|0
1620298400000|2021-05-06 10:53:20|22505.93|22505.93|22506.17|22506.17|22506.25|22506.25|22505.93|22505.93|0
1620298410000|2021-05-06 10:53:30|22506.08|22506.08|22505.72|22505.72|22506.15|22506.15|22505.72|22505.72|0
1620298420000|2021-05-06 10:53:40|22505.8|22505.8|22505.94|22505.94|22505.94|22505.94|22505.72|22505.72|0
1620298430000|2021-05-06 10:53:50|22505.97|22505.97|22506.16|22506.16|22506.16|22506.16|22505.61|22505.61|0
1620298440000|2021-05-06 10:54:00|22506.13|22506.13|22505.88|22505.88|22506.14|22506.14|22505.88|22505.88|0
1620298450000|2021-05-06 10:54:10|22505.77|22505.77|22506.04|22506.04|22506.04|22506.04|22505.51|22505.51|0
1620298460000|2021-05-06 10:54:20|22505.84|22505.84|22505.86|22505.86|22506.17|22506.17|22505.67|22505.67|0
1620298470000|2021-05-06 10:54:30|22506.15|22506.15|22506.53|22506.53|22506.53|22506.53|22506.06|22506.06|0
1620298480000|2021-05-06 10:54:40|22506.4|22506.4|22506.36|22506.36|22506.53|22506.53|22506.31|22506.31|0
1620298490000|2021-05-06 10:54:50|22506.26|22506.26|22506.33|22506.33|22506.33|22506.33|22506.09|22506.09|0
1620298500000|2021-05-06 10:55:00|22506.43|22506.43|22506.19|22506.19|22506.43|22506.43|22506|22506|0
1620298510000|2021-05-06 10:55:10|22506.22|22506.22|22506.23|22506.23|22506.47|22506.47|22506.22|22506.22|0
1620298520000|2021-05-06 10:55:20|22506.15|22506.15|22506.42|22506.42|22506.53|22506.53|22506.15|22506.15|0
1620298530000|2021-05-06 10:55:30|22506.47|22506.47|22506.27|22506.27|22506.47|22506.47|22505.99|22505.99|0
1620298540000|2021-05-06 10:55:40|22506.21|22506.21|22506.82|22506.82|22506.85|22506.85|22506.21|22506.21|0
1620298550000|2021-05-06 10:55:50|22506.96|22506.96|22507.17|22507.17|22507.17|22507.17|22506.96|22506.96|0
1620298560000|2021-05-06 10:56:00|22507.2|22507.2|22507.14|22507.14|22507.21|22507.21|22507.05|22507.05|0
1620298570000|2021-05-06 10:56:10|22506.97|22506.97|22507.05|22507.05|22507.1|22507.1|22506.7|22506.7|0
1620298580000|2021-05-06 10:56:20|22507.03|22507.03|22507.77|22507.77|22507.81|22507.81|22507.03|22507.03|0
1620298590000|2021-05-06 10:56:30|22507.96|22507.96|22508.32|22508.32|22508.32|22508.32|22507.96|22507.96|0
1620298600000|2021-05-06 10:56:40|22508.43|22508.43|22508.28|22508.28|22508.49|22508.49|22508.23|22508.23|0
1620298610000|2021-05-06 10:56:50|22508.3|22508.3|22508.2|22508.2|22508.3|22508.3|22508.18|22508.18|0
1620298620000|2021-05-06 10:57:00|22508.14|22508.14|22507.66|22507.66|22508.14|22508.14|22507.66|22507.66|0
1620298630000|2021-05-06 10:57:10|22507.59|22507.59|22507.22|22507.22|22507.59|22507.59|22507.22|22507.22|0
1620298640000|2021-05-06 10:57:20|22507.16|22507.16|22507.14|22507.14|22507.16|22507.16|22506.97|22506.97|0
1620298650000|2021-05-06 10:57:30|22507.35|22507.35|22507.43|22507.43|22507.5|22507.5|22507.29|22507.29|0
1620298660000|2021-05-06 10:57:40|22507.45|22507.45|22507.29|22507.29|22507.51|22507.51|22507.29|22507.29|0
1620298670000|2021-05-06 10:57:50|22507.16|22507.16|22507.08|22507.08|22507.16|22507.16|22506.94|22506.94|0
1620298680000|2021-05-06 10:58:00|22507.35|22507.35|22507.64|22507.64|22507.64|22507.64|22507.16|22507.16|0
1620298690000|2021-05-06 10:58:10|22507.54|22507.54|22507.34|22507.34|22507.61|22507.61|22507.34|22507.34|0
1620298700000|2021-05-06 10:58:20|22507.4|22507.4|22507.29|22507.29|22507.47|22507.47|22507.25|22507.25|0
1620298710000|2021-05-06 10:58:30|22507.25|22507.25|22507.11|22507.11|22507.46|22507.46|22507.11|22507.11|0
1620298720000|2021-05-06 10:58:40|22507.04|22507.04|22507.47|22507.47|22507.47|22507.47|22506.81|22506.81|0
1620298730000|2021-05-06 10:58:50|22507.54|22507.54|22507.58|22507.58|22507.65|22507.65|22507.51|22507.51|0
1620298740000|2021-05-06 10:59:00|22507.55|22507.55|22506.44|22506.44|22507.55|22507.55|22506.44|22506.44|0
1620298750000|2021-05-06 10:59:10|22506.35|22506.35|22505.82|22505.82|22506.35|22506.35|22505.57|22505.57|0
1620298760000|2021-05-06 10:59:20|22505.76|22505.76|22505.61|22505.61|22505.76|22505.76|22505.61|22505.61|0
1620298770000|2021-05-06 10:59:30|22505.56|22505.56|22505.61|22505.61|22505.85|22505.85|22505.51|22505.51|0
1620298780000|2021-05-06 10:59:40|22505.67|22505.67|22505.55|22505.55|22505.92|22505.92|22505.51|22505.51|0
1620298790000|2021-05-06 10:59:50|22505.7|22505.7|22505.67|22505.67|22505.73|22505.73|22505.46|22505.46|0
1620298800000|2021-05-06 11:00:00|22505.55|22505.55|22505.18|22505.18|22505.55|22505.55|22505.08|22505.08|0
1620298810000|2021-05-06 11:00:10|22505.24|22505.24|22506.17|22506.17|22506.17|22506.17|22504.96|22504.96|0
1620298820000|2021-05-06 11:00:20|22506.28|22506.28|22506.34|22506.34|22506.34|22506.34|22505.95|22505.95|0
1620298830000|2021-05-06 11:00:30|22506.31|22506.31|22507.6|22507.6|22507.6|22507.6|22506.31|22506.31|0
1620298840000|2021-05-06 11:00:40|22507.56|22507.56|22506.95|22506.95|22507.56|22507.56|22506.71|22506.71|0
1620298850000|2021-05-06 11:00:50|22506.98|22506.98|22507.05|22507.05|22507.05|22507.05|22506.98|22506.98|0
1620298860000|2021-05-06 11:01:00|22507.11|22507.11|22507.11|22507.11|22507.18|22507.18|22507.11|22507.11|0
1620298870000|2021-05-06 11:01:10|22507.02|22507.02|22508.06|22508.06|22508.09|22508.09|22507.02|22507.02|0
1620298880000|2021-05-06 11:01:20|22507.96|22507.96|22508.41|22508.41|22508.41|22508.41|22507.96|22507.96|0
1620298890000|2021-05-06 11:01:30|22508.63|22508.63|22508.45|22508.45|22508.63|22508.63|22508.29|22508.29|0
1620298900000|2021-05-06 11:01:40|22508.52|22508.52|22508.92|22508.92|22509.06|22509.06|22508.52|22508.52|0
1620298910000|2021-05-06 11:01:50|22508.83|22508.83|22509.33|22509.33|22509.4|22509.4|22508.83|22508.83|0
1620298920000|2021-05-06 11:02:00|22509.52|22509.52|22510.71|22510.71|22510.77|22510.77|22509.52|22509.52|0
1620298930000|2021-05-06 11:02:10|22510.63|22510.63|22510.53|22510.53|22510.86|22510.86|22510.47|22510.47|0
1620298940000|2021-05-06 11:02:20|22510.64|22510.64|22510.35|22510.35|22510.72|22510.72|22510.26|22510.26|0
1620298950000|2021-05-06 11:02:30|22510.5|22510.5|22511.4|22511.4|22511.4|22511.4|22510.29|22510.29|0
1620298960000|2021-05-06 11:02:40|22511.29|22511.29|22511.98|22511.98|22511.98|22511.98|22511.29|22511.29|0
1620298970000|2021-05-06 11:02:50|22511.93|22511.93|22512.25|22512.25|22512.25|22512.25|22511.57|22511.57|0
1620298980000|2021-05-06 11:03:00|22512.32|22512.32|22512.02|22512.02|22512.32|22512.32|22512.02|22512.02|0
1620298990000|2021-05-06 11:03:10|22511.95|22511.95|22511.27|22511.27|22511.95|22511.95|22511.27|22511.27|0
1620299000000|2021-05-06 11:03:20|22511.23|22511.23|22511.12|22511.12|22511.23|22511.23|22510.72|22510.72|0
1620299010000|2021-05-06 11:03:30|22511.04|22511.04|22510.66|22510.66|22511.04|22511.04|22510.66|22510.66|0
1620299020000|2021-05-06 11:03:40|22510.57|22510.57|22510.66|22510.66|22510.66|22510.66|22510.55|22510.55|0
1620299030000|2021-05-06 11:03:50|22510.61|22510.61|22510.26|22510.26|22510.61|22510.61|22510.18|22510.18|0
1620299040000|2021-05-06 11:04:00|22510.13|22510.13|22508.76|22508.76|22510.13|22510.13|22508.76|22508.76|0
1620299050000|2021-05-06 11:04:10|22508.68|22508.68|22509.48|22509.48|22509.48|22509.48|22508.68|22508.68|0
1620299060000|2021-05-06 11:04:20|22509.4|22509.4|22510.36|22510.36|22510.36|22510.36|22509.28|22509.28|0
1620299070000|2021-05-06 11:04:30|22510.41|22510.41|22511.17|22511.17|22511.33|22511.33|22510.41|22510.41|0
1620299080000|2021-05-06 11:04:40|22511.29|22511.29|22511.48|22511.48|22511.48|22511.48|22511.19|22511.19|0
1620299090000|2021-05-06 11:04:50|22511.54|22511.54|22511.57|22511.57|22511.74|22511.74|22511.43|22511.43|0
1620299100000|2021-05-06 11:05:00|22511.6|22511.6|22510.97|22510.97|22511.6|22511.6|22510.89|22510.89|0
1620299110000|2021-05-06 11:05:10|22511.07|22511.07|22510.91|22510.91|22511.25|22511.25|22510.87|22510.87|0
1620299120000|2021-05-06 11:05:20|22510.95|22510.95|22511.09|22511.09|22511.09|22511.09|22510.89|22510.89|0
1620299130000|2021-05-06 11:05:30|22511.01|22511.01|22510.85|22510.85|22511.05|22511.05|22510.85|22510.85|0
1620299140000|2021-05-06 11:05:40|22510.78|22510.78|22510.34|22510.34|22510.89|22510.89|22510.34|22510.34|0
1620299150000|2021-05-06 11:05:50|22510.27|22510.27|22510.58|22510.58|22510.91|22510.91|22510.27|22510.27|0
1620299160000|2021-05-06 11:06:00|22510.48|22510.48|22510.64|22510.64|22510.64|22510.64|22510.25|22510.25|0
1620299170000|2021-05-06 11:06:10|22510.93|22510.93|22510.71|22510.71|22511.02|22511.02|22510.66|22510.66|0
1620299180000|2021-05-06 11:06:20|22510.63|22510.63|22510.48|22510.48|22510.91|22510.91|22510.38|22510.38|0
1620299190000|2021-05-06 11:06:30|22510.34|22510.34|22510.29|22510.29|22510.45|22510.45|22510.27|22510.27|0
1620299200000|2021-05-06 11:06:40|22510.23|22510.23|22507.28|22507.28|22510.23|22510.23|22507.28|22507.28|0
1620299210000|2021-05-06 11:06:50|22507.24|22507.24|22506.68|22506.68|22507.24|22507.24|22506.68|22506.68|0
1620299220000|2021-05-06 11:07:00|22506.62|22506.62|22505.13|22505.13|22506.62|22506.62|22504.98|22504.98|0
1620299230000|2021-05-06 11:07:10|22505.17|22505.17|22505.43|22505.43|22505.43|22505.43|22505.05|22505.05|0
1620299240000|2021-05-06 11:07:20|22505.48|22505.48|22505.6|22505.6|22505.64|22505.64|22505.25|22505.25|0
1620299250000|2021-05-06 11:07:30|22505.65|22505.65|22505.92|22505.92|22505.92|22505.92|22505.65|22505.65|0
1620299260000|2021-05-06 11:07:40|22505.89|22505.89|22506.01|22506.01|22506.01|22506.01|22505.82|22505.82|0
1620299270000|2021-05-06 11:07:50|22505.74|22505.74|22506.01|22506.01|22506.01|22506.01|22505.59|22505.59|0
1620299280000|2021-05-06 11:08:00|22505.96|22505.96|22504.07|22504.07|22505.96|22505.96|22504.07|22504.07|0
1620299290000|2021-05-06 11:08:10|22504.15|22504.15|22503.21|22503.21|22504.15|22504.15|22503.14|22503.14|0
1620299300000|2021-05-06 11:08:20|22502.98|22502.98|22502.8|22502.8|22503.02|22503.02|22502.58|22502.58|0
1620299310000|2021-05-06 11:08:30|22502.74|22502.74|22502.76|22502.76|22502.88|22502.88|22502.56|22502.56|0
1620299320000|2021-05-06 11:08:40|22502.68|22502.68|22502.48|22502.48|22502.68|22502.68|22502.4|22502.4|0
1620299330000|2021-05-06 11:08:50|22502.58|22502.58|22502.28|22502.28|22502.71|22502.71|22502.28|22502.28|0
1620299340000|2021-05-06 11:09:00|22502.13|22502.13|22501.08|22501.08|22502.18|22502.18|22501.02|22501.02|0
1620299350000|2021-05-06 11:09:10|22501.03|22501.03|22500.25|22500.25|22501.15|22501.15|22500.25|22500.25|0
1620299360000|2021-05-06 11:09:20|22500.35|22500.35|22500.1|22500.1|22500.5|22500.5|22500.1|22500.1|0
1620299370000|2021-05-06 11:09:30|22499.9|22499.9|22500.41|22500.41|22500.41|22500.41|22499.9|22499.9|0
1620299380000|2021-05-06 11:09:40|22500.62|22500.62|22500.72|22500.72|22500.9|22500.9|22500.3|22500.3|0
1620299390000|2021-05-06 11:09:50|22500.78|22500.78|22500.85|22500.85|22501.11|22501.11|22500.78|22500.78|0
1620299400000|2021-05-06 11:10:00|22500.64|22500.64|22500.01|22500.01|22500.64|22500.64|22500.01|22500.01|0
1620299410000|2021-05-06 11:10:10|22500.1|22500.1|22499.78|22499.78|22500.26|22500.26|22499.78|22499.78|0
1620299420000|2021-05-06 11:10:20|22499.81|22499.81|22499.19|22499.19|22499.83|22499.83|22499.19|22499.19|0
1620299430000|2021-05-06 11:10:30|22499.23|22499.23|22499.23|22499.23|22499.23|22499.23|22498.99|22498.99|0
1620299440000|2021-05-06 11:10:40|22499.14|22499.14|22498.55|22498.55|22499.14|22499.14|22498.55|22498.55|0
1620299450000|2021-05-06 11:10:50|22498.34|22498.34|22497.8|22497.8|22498.34|22498.34|22497.8|22497.8|0
1620299460000|2021-05-06 11:11:00|22497.76|22497.76|22497.71|22497.71|22498.14|22498.14|22497.71|22497.71|0
1620299470000|2021-05-06 11:11:10|22497.59|22497.59|22497.67|22497.67|22497.67|22497.67|22497.34|22497.34|0
1620299480000|2021-05-06 11:11:20|22497.77|22497.77|22497.9|22497.9|22497.9|22497.9|22497.55|22497.55|0
1620299490000|2021-05-06 11:11:30|22498.05|22498.05|22497.14|22497.14|22498.05|22498.05|22497.14|22497.14|0
1620299500000|2021-05-06 11:11:40|22497.22|22497.22|22496.45|22496.45|22497.25|22497.25|22496.45|22496.45|0
1620299510000|2021-05-06 11:11:50|22496.4|22496.4|22496.01|22496.01|22496.4|22496.4|22496.01|22496.01|0
1620299520000|2021-05-06 11:12:00|22496.12|22496.12|22496.31|22496.31|22496.37|22496.37|22496.12|22496.12|0
1620299530000|2021-05-06 11:12:10|22496.23|22496.23|22496.23|22496.23|22496.4|22496.4|22496.14|22496.14|0
1620299540000|2021-05-06 11:12:20|22496.14|22496.14|22496.16|22496.16|22496.29|22496.29|22496|22496|0
1620299550000|2021-05-06 11:12:30|22496.21|22496.21|22496.07|22496.07|22496.21|22496.21|22495.96|22495.96|0
1620299560000|2021-05-06 11:12:40|22496|22496|22495.8|22495.8|22496|22496|22495.53|22495.53|0
1620299570000|2021-05-06 11:12:50|22495.67|22495.67|22495.47|22495.47|22495.67|22495.67|22495.47|22495.47|0
1620299580000|2021-05-06 11:13:00|22495.41|22495.41|22495.28|22495.28|22495.48|22495.48|22495.16|22495.16|0
1620299590000|2021-05-06 11:13:10|22495.31|22495.31|22494.85|22494.85|22495.31|22495.31|22494.71|22494.71|0
1620299600000|2021-05-06 11:13:20|22494.76|22494.76|22494.57|22494.57|22494.76|22494.76|22494.4|22494.4|0
1620299610000|2021-05-06 11:13:30|22494.55|22494.55|22493.93|22493.93|22494.55|22494.55|22493.93|22493.93|0
1620299620000|2021-05-06 11:13:40|22493.87|22493.87|22493.63|22493.63|22493.9|22493.9|22493.63|22493.63|0
1620299630000|2021-05-06 11:13:50|22493.58|22493.58|22493.42|22493.42|22493.64|22493.64|22493.39|22493.39|0
1620299640000|2021-05-06 11:14:00|22493.35|22493.35|22492.98|22492.98|22493.35|22493.35|22492.83|22492.83|0
1620299650000|2021-05-06 11:14:10|22492.85|22492.85|22492.61|22492.61|22492.94|22492.94|22492.61|22492.61|0
1620299660000|2021-05-06 11:14:20|22492.6|22492.6|22490.43|22490.43|22492.6|22492.6|22490.33|22490.33|0
1620299670000|2021-05-06 11:14:30|22490.38|22490.38|22490.24|22490.24|22490.38|22490.38|22490|22490|0
1620299680000|2021-05-06 11:14:40|22490.08|22490.08|22490.05|22490.05|22490.12|22490.12|22489.83|22489.83|0
1620299690000|2021-05-06 11:14:50|22489.95|22489.95|22489.84|22489.84|22490.15|22490.15|22489.84|22489.84|0
1620299700000|2021-05-06 11:15:00|22489.8|22489.8|22489.42|22489.42|22489.8|22489.8|22489.37|22489.37|0
1620299710000|2021-05-06 11:15:10|22489.39|22489.39|22489.49|22489.49|22489.49|22489.49|22489.24|22489.24|0
1620299720000|2021-05-06 11:15:20|22489.57|22489.57|22490.52|22490.52|22490.52|22490.52|22489.57|22489.57|0
1620299730000|2021-05-06 11:15:30|22490.59|22490.59|22491.02|22491.02|22491.08|22491.08|22490.52|22490.52|0
1620299740000|2021-05-06 11:15:40|22490.8|22490.8|22491.21|22491.21|22491.48|22491.48|22490.8|22490.8|0
1620299750000|2021-05-06 11:15:50|22491.07|22491.07|22491.08|22491.08|22491.32|22491.32|22491.02|22491.02|0
1620299760000|2021-05-06 11:16:00|22491.19|22491.19|22491.28|22491.28|22491.37|22491.37|22491.01|22491.01|0
1620299770000|2021-05-06 11:16:10|22491.32|22491.32|22491.52|22491.52|22491.61|22491.61|22491.27|22491.27|0
1620299780000|2021-05-06 11:16:20|22491.49|22491.49|22491.49|22491.49|22491.57|22491.57|22491.49|22491.49|0
1620299790000|2021-05-06 11:16:30|22491.55|22491.55|22491.89|22491.89|22491.98|22491.98|22491.53|22491.53|0
1620299800000|2021-05-06 11:16:40|22491.8|22491.8|22491.83|22491.83|22491.93|22491.93|22491.77|22491.77|0
1620299810000|2021-05-06 11:16:50|22491.77|22491.77|22491.95|22491.95|22491.95|22491.95|22491.47|22491.47|0
1620299820000|2021-05-06 11:17:00|22491.97|22491.97|22492.08|22492.08|22492.08|22492.08|22491.84|22491.84|0
1620299830000|2021-05-06 11:17:10|22492.18|22492.18|22492.92|22492.92|22492.92|22492.92|22492.18|22492.18|0
1620299840000|2021-05-06 11:17:20|22492.95|22492.95|22492.36|22492.36|22492.95|22492.95|22492.25|22492.25|0
1620299850000|2021-05-06 11:17:30|22492.26|22492.26|22491.23|22491.23|22492.26|22492.26|22491.23|22491.23|0
1620299860000|2021-05-06 11:17:40|22491.21|22491.21|22490.72|22490.72|22491.21|22491.21|22490.72|22490.72|0
1620299870000|2021-05-06 11:17:50|22490.79|22490.79|22491.09|22491.09|22491.09|22491.09|22490.79|22490.79|0
1620299880000|2021-05-06 11:18:00|22490.97|22490.97|22488.91|22488.91|22490.97|22490.97|22488.91|22488.91|0
1620299890000|2021-05-06 11:18:10|22488.83|22488.83|22486.47|22486.47|22488.83|22488.83|22486.47|22486.47|0
1620299900000|2021-05-06 11:18:20|22486.56|22486.56|22486.07|22486.07|22486.56|22486.56|22485.87|22485.87|0
1620299910000|2021-05-06 11:18:30|22485.91|22485.91|22483.84|22483.84|22485.91|22485.91|22483.84|22483.84|0
1620299920000|2021-05-06 11:18:40|22483.72|22483.72|22483.3|22483.3|22483.72|22483.72|22483.25|22483.25|0
1620299930000|2021-05-06 11:18:50|22483.23|22483.23|22483.28|22483.28|22483.62|22483.62|22483.13|22483.13|0
1620299940000|2021-05-06 11:19:00|22483.21|22483.21|22482.43|22482.43|22483.38|22483.38|22482.43|22482.43|0
1620299950000|2021-05-06 11:19:10|22482.38|22482.38|22481.25|22481.25|22482.38|22482.38|22481.25|22481.25|0
1620299960000|2021-05-06 11:19:20|22481.13|22481.13|22480.97|22480.97|22481.17|22481.17|22480.91|22480.91|0
1620299970000|2021-05-06 11:19:30|22481.12|22481.12|22481.51|22481.51|22481.51|22481.51|22481.12|22481.12|0
1620299980000|2021-05-06 11:19:40|22481.55|22481.55|22481.21|22481.21|22481.55|22481.55|22481.21|22481.21|0
1620299990000|2021-05-06 11:19:50|22481.18|22481.18|22480.82|22480.82|22481.18|22481.18|22480.77|22480.77|0
1620300000000|2021-05-06 11:20:00|22480.77|22480.77|22480.52|22480.52|22480.84|22480.84|22480.4|22480.4|0
1620300010000|2021-05-06 11:20:10|22480.55|22480.55|22480.4|22480.4|22480.6|22480.6|22480.4|22480.4|0
1620300020000|2021-05-06 11:20:20|22480.24|22480.24|22479.87|22479.87|22480.27|22480.27|22479.81|22479.81|0
1620300030000|2021-05-06 11:20:30|22479.93|22479.93|22480.08|22480.08|22480.09|22480.09|22479.93|22479.93|0
1620300040000|2021-05-06 11:20:40|22480.05|22480.05|22480.07|22480.07|22480.11|22480.11|22480.05|22480.05|0
1620300050000|2021-05-06 11:20:50|22480.12|22480.12|22479.6|22479.6|22480.12|22480.12|22479.6|22479.6|0
1620300060000|2021-05-06 11:21:00|22479.64|22479.64|22478.21|22478.21|22479.64|22479.64|22478.21|22478.21|0
1620300070000|2021-05-06 11:21:10|22478.15|22478.15|22477.75|22477.75|22478.15|22478.15|22477.75|22477.75|0
1620300080000|2021-05-06 11:21:20|22477.86|22477.86|22478.06|22478.06|22478.06|22478.06|22477.76|22477.76|0
1620300090000|2021-05-06 11:21:30|22478.09|22478.09|22478.15|22478.15|22478.15|22478.15|22478.03|22478.03|0
1620300100000|2021-05-06 11:21:40|22478.07|22478.07|22478.02|22478.02|22478.26|22478.26|22477.94|22477.94|0
1620300110000|2021-05-06 11:21:50|22477.96|22477.96|22478|22478|22478|22478|22477.85|22477.85|0
1620300120000|2021-05-06 11:22:00|22477.97|22477.97|22477.55|22477.55|22478.07|22478.07|22477.42|22477.42|0
1620300130000|2021-05-06 11:22:10|22477.66|22477.66|22477.6|22477.6|22477.79|22477.79|22477.55|22477.55|0
1620300140000|2021-05-06 11:22:20|22477.53|22477.53|22477.83|22477.83|22477.83|22477.83|22477.53|22477.53|0
1620300150000|2021-05-06 11:22:30|22477.78|22477.78|22476.13|22476.13|22477.78|22477.78|22476.13|22476.13|0
1620300160000|2021-05-06 11:22:40|22476.03|22476.03|22475.69|22475.69|22476.03|22476.03|22475.57|22475.57|0
1620300170000|2021-05-06 11:22:50|22475.87|22475.87|22474.58|22474.58|22476.01|22476.01|22474.58|22474.58|0
1620300180000|2021-05-06 11:23:00|22474.44|22474.44|22473.98|22473.98|22474.44|22474.44|22473.98|22473.98|0
1620300190000|2021-05-06 11:23:10|22474.05|22474.05|22474.16|22474.16|22474.4|22474.4|22474.05|22474.05|0
1620300200000|2021-05-06 11:23:20|22474.1|22474.1|22473.68|22473.68|22474.1|22474.1|22473.64|22473.64|0
1620300210000|2021-05-06 11:23:30|22473.82|22473.82|22473.92|22473.92|22473.98|22473.98|22473.5|22473.5|0
1620300220000|2021-05-06 11:23:40|22473.88|22473.88|22473.87|22473.87|22473.88|22473.88|22473.74|22473.74|0
1620300230000|2021-05-06 11:23:50|22473.74|22473.74|22473.89|22473.89|22473.97|22473.97|22473.74|22473.74|0
1620300240000|2021-05-06 11:24:00|22473.65|22473.65|22473.65|22473.65|22473.75|22473.75|22473.58|22473.58|0
1620300250000|2021-05-06 11:24:10|22473.71|22473.71|22473.62|22473.62|22473.75|22473.75|22473.62|22473.62|0
1620300260000|2021-05-06 11:24:20|22473.59|22473.59|22473.11|22473.11|22473.59|22473.59|22473.11|22473.11|0
1620300270000|2021-05-06 11:24:30|22473.17|22473.17|22473.48|22473.48|22473.48|22473.48|22473.14|22473.14|0
1620300280000|2021-05-06 11:24:40|22473.52|22473.52|22473.45|22473.45|22473.57|22473.57|22473.45|22473.45|0
1620300290000|2021-05-06 11:24:50|22473.36|22473.36|22473.21|22473.21|22473.5|22473.5|22473.21|22473.21|0
1620300300000|2021-05-06 11:25:00|22473.15|22473.15|22472.46|22472.46|22473.17|22473.17|22472.36|22472.36|0
1620300310000|2021-05-06 11:25:10|22472.43|22472.43|22472.01|22472.01|22472.53|22472.53|22471.96|22471.96|0
1620300320000|2021-05-06 11:25:20|22471.98|22471.98|22471.61|22471.61|22471.98|22471.98|22471.61|22471.61|0
1620300330000|2021-05-06 11:25:30|22471.79|22471.79|22471.88|22471.88|22471.88|22471.88|22471.46|22471.46|0
1620300340000|2021-05-06 11:25:40|22471.83|22471.83|22471.5|22471.5|22471.94|22471.94|22471.5|22471.5|0
1620300350000|2021-05-06 11:25:50|22471.38|22471.38|22471.07|22471.07|22471.38|22471.38|22471.07|22471.07|0
1620300360000|2021-05-06 11:26:00|22470.97|22470.97|22470.84|22470.84|22471.14|22471.14|22470.47|22470.47|0
1620300370000|2021-05-06 11:26:10|22470.89|22470.89|22470.63|22470.63|22470.92|22470.92|22470.6|22470.6|0
1620300380000|2021-05-06 11:26:20|22470.64|22470.64|22470.74|22470.74|22470.74|22470.74|22470.64|22470.64|0
1620300390000|2021-05-06 11:26:30|22470.72|22470.72|22470.78|22470.78|22470.81|22470.81|22470.59|22470.59|0
1620300400000|2021-05-06 11:26:40|22470.82|22470.82|22470.97|22470.97|22471.08|22471.08|22470.66|22470.66|0
1620300410000|2021-05-06 11:26:50|22470.9|22470.9|22471.03|22471.03|22471.03|22471.03|22470.83|22470.83|0
1620300420000|2021-05-06 11:27:00|22470.87|22470.87|22471.46|22471.46|22471.46|22471.46|22470.8|22470.8|0
1620300430000|2021-05-06 11:27:10|22471.43|22471.43|22471.3|22471.3|22471.43|22471.43|22471.3|22471.3|0
1620300440000|2021-05-06 11:27:20|22471.23|22471.23|22470.77|22470.77|22471.3|22471.3|22470.55|22470.55|0
1620300450000|2021-05-06 11:27:30|22470.83|22470.83|22470.47|22470.47|22470.83|22470.83|22470.47|22470.47|0
1620300460000|2021-05-06 11:27:40|22470.53|22470.53|22470.65|22470.65|22470.65|22470.65|22470.36|22470.36|0
1620300470000|2021-05-06 11:27:50|22470.58|22470.58|22470.27|22470.27|22470.71|22470.71|22470.24|22470.24|0
1620300480000|2021-05-06 11:28:00|22470.2|22470.2|22470.04|22470.04|22470.23|22470.23|22470.04|22470.04|0
1620300490000|2021-05-06 11:28:10|22470.12|22470.12|22469.62|22469.62|22470.12|22470.12|22469.62|22469.62|0
1620300500000|2021-05-06 11:28:20|22469.6|22469.6|22469.43|22469.43|22469.67|22469.67|22469.43|22469.43|0
1620300510000|2021-05-06 11:28:30|22469.5|22469.5|22469.22|22469.22|22469.5|22469.5|22469.22|22469.22|0
1620300520000|2021-05-06 11:28:40|22469.14|22469.14|22469.2|22469.2|22469.24|22469.24|22469.04|22469.04|0
1620300530000|2021-05-06 11:28:50|22469.3|22469.3|22469.62|22469.62|22469.62|22469.62|22469.3|22469.3|0
1620300540000|2021-05-06 11:29:00|22469.67|22469.67|22469.08|22469.08|22469.78|22469.78|22468.98|22468.98|0
1620300550000|2021-05-06 11:29:10|22469.14|22469.14|22469.22|22469.22|22469.23|22469.23|22469.03|22469.03|0
1620300560000|2021-05-06 11:29:20|22469.2|22469.2|22468.91|22468.91|22469.21|22469.21|22468.91|22468.91|0
1620300570000|2021-05-06 11:29:30|22468.98|22468.98|22469.16|22469.16|22469.3|22469.3|22468.79|22468.79|0
1620300580000|2021-05-06 11:29:40|22469.07|22469.07|22468.51|22468.51|22469.07|22469.07|22468.45|22468.45|0
1620300590000|2021-05-06 11:29:50|22468.48|22468.48|22468.28|22468.28|22468.48|22468.48|22468.25|22468.25|0
1620300600000|2021-05-06 11:30:00|22468.42|22468.42|22466.8|22466.8|22468.42|22468.42|22466.77|22466.77|0
1620300610000|2021-05-06 11:30:10|22467.24|22467.24|22466.68|22466.68|22467.24|22467.24|22466.53|22466.53|0
1620300620000|2021-05-06 11:30:20|22466.59|22466.59|22466|22466|22466.59|22466.59|22466|22466|0
1620300630000|2021-05-06 11:30:30|22465.85|22465.85|22465.83|22465.83|22466.11|22466.11|22465.56|22465.56|0
1620300640000|2021-05-06 11:30:40|22466.33|22466.33|22466|22466|22466.86|22466.86|22466|22466|0
1620300650000|2021-05-06 11:30:50|22465.94|22465.94|22466.23|22466.23|22466.28|22466.28|22465.94|22465.94|0
1620300660000|2021-05-06 11:31:00|22466.18|22466.18|22466.28|22466.28|22466.4|22466.4|22466.04|22466.04|0
1620300670000|2021-05-06 11:31:10|22466.33|22466.33|22465.82|22465.82|22466.33|22466.33|22465.82|22465.82|0
1620300680000|2021-05-06 11:31:20|22465.79|22465.79|22465.04|22465.04|22465.87|22465.87|22465.04|22465.04|0
1620300690000|2021-05-06 11:31:30|22465.01|22465.01|22465.79|22465.79|22466.09|22466.09|22465.01|22465.01|0
1620300700000|2021-05-06 11:31:40|22465.85|22465.85|22466.04|22466.04|22466.04|22466.04|22465.85|22465.85|0
1620300710000|2021-05-06 11:31:50|22465.95|22465.95|22466.05|22466.05|22466.13|22466.13|22465.95|22465.95|0
1620300720000|2021-05-06 11:32:00|22465.95|22465.95|22465.89|22465.89|22466.3|22466.3|22465.89|22465.89|0
1620300730000|2021-05-06 11:32:10|22465.46|22465.46|22465.62|22465.62|22465.89|22465.89|22465.35|22465.35|0
1620300740000|2021-05-06 11:32:20|22465.59|22465.59|22465.74|22465.74|22466.07|22466.07|22465.59|22465.59|0
1620300750000|2021-05-06 11:32:30|22465.71|22465.71|22465.77|22465.77|22465.77|22465.77|22465.53|22465.53|0
1620300760000|2021-05-06 11:32:40|22465.85|22465.85|22465.8|22465.8|22465.85|22465.85|22465.71|22465.71|0
1620300770000|2021-05-06 11:32:50|22465.7|22465.7|22465.97|22465.97|22466.26|22466.26|22465.7|22465.7|0
1620300780000|2021-05-06 11:33:00|22466.02|22466.02|22465.59|22465.59|22466.02|22466.02|22465.56|22465.56|0
1620300790000|2021-05-06 11:33:10|22465.82|22465.82|22465.58|22465.58|22465.85|22465.85|22465.49|22465.49|0
1620300800000|2021-05-06 11:33:20|22465.51|22465.51|22466.72|22466.72|22466.72|22466.72|22465.51|22465.51|0
1620300810000|2021-05-06 11:33:30|22466.75|22466.75|22466.61|22466.61|22466.94|22466.94|22466.61|22466.61|0
1620300820000|2021-05-06 11:33:40|22466.67|22466.67|22465.95|22465.95|22466.93|22466.93|22465.63|22465.63|0
1620300830000|2021-05-06 11:33:50|22466.12|22466.12|22465.61|22465.61|22466.12|22466.12|22465.54|22465.54|0
1620300840000|2021-05-06 11:34:00|22465.58|22465.58|22464.94|22464.94|22465.63|22465.63|22464.94|22464.94|0
1620300850000|2021-05-06 11:34:10|22464.81|22464.81|22464.99|22464.99|22464.99|22464.99|22464.7|22464.7|0
1620300860000|2021-05-06 11:34:20|22465.1|22465.1|22465.38|22465.38|22465.41|22465.41|22465.08|22465.08|0
1620300870000|2021-05-06 11:34:30|22465.28|22465.28|22464.91|22464.91|22465.28|22465.28|22464.91|22464.91|0
1620300880000|2021-05-06 11:34:40|22464.96|22464.96|22464.94|22464.94|22465.2|22465.2|22464.94|22464.94|0
1620300890000|2021-05-06 11:34:50|22464.99|22464.99|22465.02|22465.02|22465.16|22465.16|22464.77|22464.77|0
1620300900000|2021-05-06 11:35:00|22464.98|22464.98|22464.53|22464.53|22464.98|22464.98|22464.53|22464.53|0
1620300910000|2021-05-06 11:35:10|22464.34|22464.34|22464.32|22464.32|22464.42|22464.42|22464.18|22464.18|0
1620300920000|2021-05-06 11:35:20|22464.42|22464.42|22464.58|22464.58|22464.69|22464.69|22464.42|22464.42|0
1620300930000|2021-05-06 11:35:30|22464.6|22464.6|22464.99|22464.99|22465.12|22465.12|22464.53|22464.53|0
1620300940000|2021-05-06 11:35:40|22465.08|22465.08|22465.33|22465.33|22465.34|22465.34|22465.06|22465.06|0
1620300950000|2021-05-06 11:35:50|22465.47|22465.47|22465.45|22465.45|22465.76|22465.76|22465.45|22465.45|0
1620300960000|2021-05-06 11:36:00|22465.39|22465.39|22465.56|22465.56|22465.9|22465.9|22465.39|22465.39|0
1620300970000|2021-05-06 11:36:10|22465.47|22465.47|22465.56|22465.56|22465.75|22465.75|22465.44|22465.44|0
1620300980000|2021-05-06 11:36:20|22465.53|22465.53|22465.45|22465.45|22465.78|22465.78|22465.45|22465.45|0
1620300990000|2021-05-06 11:36:30|22465.54|22465.54|22465.48|22465.48|22465.63|22465.63|22465.48|22465.48|0
1620301000000|2021-05-06 11:36:40|22465.64|22465.64|22465.67|22465.67|22465.67|22465.67|22465.64|22465.64|0
1620301010000|2021-05-06 11:36:50|22465.73|22465.73|22465.91|22465.91|22465.91|22465.91|22465.73|22465.73|0
1620301020000|2021-05-06 11:37:00|22465.95|22465.95|22465.93|22465.93|22466.08|22466.08|22465.93|22465.93|0
1620301030000|2021-05-06 11:37:10|22465.86|22465.86|22465.98|22465.98|22465.98|22465.98|22465.78|22465.78|0
1620301040000|2021-05-06 11:37:20|22465.86|22465.86|22465.86|22465.86|22465.89|22465.89|22465.7|22465.7|0
1620301050000|2021-05-06 11:37:30|22465.91|22465.91|22465.78|22465.78|22465.91|22465.91|22465.78|22465.78|0
1620301060000|2021-05-06 11:37:40|22465.95|22465.95|22465.56|22465.56|22466.06|22466.06|22465.56|22465.56|0
1620301070000|2021-05-06 11:37:50|22465.34|22465.34|22465.24|22465.24|22465.41|22465.41|22465.19|22465.19|0
1620301080000|2021-05-06 11:38:00|22465.21|22465.21|22464.4|22464.4|22465.3|22465.3|22464.3|22464.3|0
1620301090000|2021-05-06 11:38:10|22464.33|22464.33|22463.81|22463.81|22464.33|22464.33|22463.75|22463.75|0
1620301100000|2021-05-06 11:38:20|22463.87|22463.87|22464.1|22464.1|22464.1|22464.1|22463.81|22463.81|0
1620301110000|2021-05-06 11:38:30|22464.19|22464.19|22464.07|22464.07|22464.53|22464.53|22464.07|22464.07|0
1620301120000|2021-05-06 11:38:40|22464.04|22464.04|22464.14|22464.14|22464.19|22464.19|22463.85|22463.85|0
1620301130000|2021-05-06 11:38:50|22464.07|22464.07|22463.96|22463.96|22464.07|22464.07|22463.85|22463.85|0
1620301140000|2021-05-06 11:39:00|22463.81|22463.81|22463.44|22463.44|22463.81|22463.81|22463.44|22463.44|0
1620301150000|2021-05-06 11:39:10|22463.36|22463.36|22463.07|22463.07|22463.36|22463.36|22463.07|22463.07|0
1620301160000|2021-05-06 11:39:20|22463.01|22463.01|22462.85|22462.85|22463.01|22463.01|22462.8|22462.8|0
1620301170000|2021-05-06 11:39:30|22462.88|22462.88|22462.86|22462.86|22463.08|22463.08|22462.86|22462.86|0
1620301180000|2021-05-06 11:39:40|22462.84|22462.84|22462.46|22462.46|22463.05|22463.05|22462.46|22462.46|0
1620301190000|2021-05-06 11:39:50|22462.55|22462.55|22462.35|22462.35|22462.55|22462.55|22462.01|22462.01|0
1620301200000|2021-05-06 11:40:00|22462.7|22462.7|22462.95|22462.95|22462.95|22462.95|22462.44|22462.44|0
1620301210000|2021-05-06 11:40:10|22463|22463|22462.86|22462.86|22463.12|22463.12|22462.86|22462.86|0
1620301220000|2021-05-06 11:40:20|22462.95|22462.95|22463.13|22463.13|22463.13|22463.13|22462.84|22462.84|0
1620301230000|2021-05-06 11:40:30|22463.17|22463.17|22463.52|22463.52|22463.52|22463.52|22463.15|22463.15|0
1620301240000|2021-05-06 11:40:40|22463.47|22463.47|22463.22|22463.22|22463.47|22463.47|22463.17|22463.17|0
1620301250000|2021-05-06 11:40:50|22463.2|22463.2|22463.34|22463.34|22463.34|22463.34|22463.13|22463.13|0
1620301260000|2021-05-06 11:41:00|22463.39|22463.39|22463.18|22463.18|22463.39|22463.39|22462.69|22462.69|0
1620301270000|2021-05-06 11:41:10|22463.22|22463.22|22463.64|22463.64|22463.64|22463.64|22463.09|22463.09|0
1620301280000|2021-05-06 11:41:20|22463.85|22463.85|22464.17|22464.17|22464.17|22464.17|22463.85|22463.85|0
1620301290000|2021-05-06 11:41:30|22464.1|22464.1|22464.58|22464.58|22464.73|22464.73|22464.1|22464.1|0
1620301300000|2021-05-06 11:41:40|22464.63|22464.63|22464.91|22464.91|22464.97|22464.97|22464.63|22464.63|0
1620301310000|2021-05-06 11:41:50|22464.94|22464.94|22465.11|22465.11|22465.11|22465.11|22464.91|22464.91|0
1620301320000|2021-05-06 11:42:00|22465.03|22465.03|22464.67|22464.67|22465.03|22465.03|22464.35|22464.35|0
1620301330000|2021-05-06 11:42:10|22464.52|22464.52|22464.63|22464.63|22464.8|22464.8|22464.39|22464.39|0
1620301340000|2021-05-06 11:42:20|22464.69|22464.69|22464.97|22464.97|22465.11|22465.11|22464.69|22464.69|0
1620301350000|2021-05-06 11:42:30|22464.95|22464.95|22464.45|22464.45|22464.95|22464.95|22464.45|22464.45|0
1620301360000|2021-05-06 11:42:40|22464.37|22464.37|22464.15|22464.15|22464.37|22464.37|22464.15|22464.15|0
1620301370000|2021-05-06 11:42:50|22464.27|22464.27|22463.23|22463.23|22464.39|22464.39|22463.19|22463.19|0
1620301380000|2021-05-06 11:43:00|22463.1|22463.1|22463.34|22463.34|22463.35|22463.35|22463.1|22463.1|0
1620301390000|2021-05-06 11:43:10|22463.3|22463.3|22463.14|22463.14|22463.4|22463.4|22463.14|22463.14|0
1620301400000|2021-05-06 11:43:20|22463.22|22463.22|22463.35|22463.35|22463.35|22463.35|22463.08|22463.08|0
1620301410000|2021-05-06 11:43:30|22463.29|22463.29|22462.88|22462.88|22463.45|22463.45|22462.79|22462.79|0
1620301420000|2021-05-06 11:43:40|22462.84|22462.84|22462.58|22462.58|22462.84|22462.84|22462.58|22462.58|0
1620301430000|2021-05-06 11:43:50|22462.41|22462.41|22462.61|22462.61|22462.61|22462.61|22462.21|22462.21|0
1620301440000|2021-05-06 11:44:00|22462.56|22462.56|22462.88|22462.88|22462.88|22462.88|22462.56|22462.56|0
1620301450000|2021-05-06 11:44:10|22462.93|22462.93|22462.69|22462.69|22463.15|22463.15|22462.69|22462.69|0
1620301460000|2021-05-06 11:44:20|22462.63|22462.63|22462.46|22462.46|22462.69|22462.69|22462.46|22462.46|0
1620301470000|2021-05-06 11:44:30|22462.67|22462.67|22461.45|22461.45|22462.84|22462.84|22461.38|22461.38|0
1620301480000|2021-05-06 11:44:40|22461.35|22461.35|22461.47|22461.47|22461.5|22461.5|22461.35|22461.35|0
1620301490000|2021-05-06 11:44:50|22461.55|22461.55|22462.24|22462.24|22462.35|22462.35|22461.35|22461.35|0
1620301500000|2021-05-06 11:45:00|22462.3|22462.3|22462.47|22462.47|22462.65|22462.65|22462.3|22462.3|0
1620301510000|2021-05-06 11:45:10|22462.55|22462.55|22461.8|22461.8|22462.68|22462.68|22461.8|22461.8|0
1620301520000|2021-05-06 11:45:20|22461.77|22461.77|22461.79|22461.79|22461.96|22461.96|22461.5|22461.5|0
1620301530000|2021-05-06 11:45:30|22461.68|22461.68|22461.75|22461.75|22461.76|22461.76|22461.53|22461.53|0
1620301540000|2021-05-06 11:45:40|22461.85|22461.85|22462.48|22462.48|22462.51|22462.51|22461.85|22461.85|0
1620301550000|2021-05-06 11:45:50|22462.63|22462.63|22462.88|22462.88|22462.91|22462.91|22462.49|22462.49|0
1620301560000|2021-05-06 11:46:00|22462.92|22462.92|22464.44|22464.44|22464.44|22464.44|22462.92|22462.92|0
1620301570000|2021-05-06 11:46:10|22464.7|22464.7|22465.98|22465.98|22465.98|22465.98|22464.7|22464.7|0
1620301580000|2021-05-06 11:46:20|22466.04|22466.04|22467.43|22467.43|22467.43|22467.43|22466.04|22466.04|0
1620301590000|2021-05-06 11:46:30|22467.46|22467.46|22468.13|22468.13|22468.13|22468.13|22467.46|22467.46|0
1620301600000|2021-05-06 11:46:40|22468.17|22468.17|22468.15|22468.15|22468.27|22468.27|22468.08|22468.08|0
1620301610000|2021-05-06 11:46:50|22468.12|22468.12|22468.19|22468.19|22468.22|22468.22|22467.93|22467.93|0
1620301620000|2021-05-06 11:47:00|22468.22|22468.22|22468.04|22468.04|22468.32|22468.32|22467.93|22467.93|0
1620301630000|2021-05-06 11:47:10|22467.97|22467.97|22468.09|22468.09|22468.09|22468.09|22467.92|22467.92|0
1620301640000|2021-05-06 11:47:20|22468.07|22468.07|22468.09|22468.09|22468.19|22468.19|22468.02|22468.02|0
1620301650000|2021-05-06 11:47:30|22468.16|22468.16|22468.22|22468.22|22468.34|22468.34|22468.16|22468.16|0
1620301660000|2021-05-06 11:47:40|22468.29|22468.29|22469.2|22469.2|22469.2|22469.2|22468.29|22468.29|0
1620301670000|2021-05-06 11:47:50|22469.23|22469.23|22469.6|22469.6|22469.73|22469.73|22469.23|22469.23|0
1620301680000|2021-05-06 11:48:00|22469.65|22469.65|22469.81|22469.81|22469.82|22469.82|22469.51|22469.51|0
1620301690000|2021-05-06 11:48:10|22469.74|22469.74|22469.89|22469.89|22469.89|22469.89|22469.74|22469.74|0
1620301700000|2021-05-06 11:48:20|22469.95|22469.95|22470.28|22470.28|22470.28|22470.28|22469.78|22469.78|0
1620301710000|2021-05-06 11:48:30|22470.24|22470.24|22470.68|22470.68|22470.68|22470.68|22470.18|22470.18|0
1620301720000|2021-05-06 11:48:40|22470.62|22470.62|22470.45|22470.45|22470.62|22470.62|22470.44|22470.44|0
1620301730000|2021-05-06 11:48:50|22470.4|22470.4|22470.29|22470.29|22470.63|22470.63|22470.15|22470.15|0
1620301740000|2021-05-06 11:49:00|22470.33|22470.33|22471.03|22471.03|22471.03|22471.03|22470.33|22470.33|0
1620301750000|2021-05-06 11:49:10|22470.97|22470.97|22471.04|22471.04|22471.4|22471.4|22470.91|22470.91|0
1620301760000|2021-05-06 11:49:20|22471.11|22471.11|22471.74|22471.74|22471.74|22471.74|22471.11|22471.11|0
1620301770000|2021-05-06 11:49:30|22471.61|22471.61|22472.03|22472.03|22472.03|22472.03|22471.61|22471.61|0
1620301780000|2021-05-06 11:49:40|22472.1|22472.1|22472.2|22472.2|22472.26|22472.26|22472.08|22472.08|0
1620301790000|2021-05-06 11:49:50|22472.25|22472.25|22472.4|22472.4|22472.4|22472.4|22472.18|22472.18|0
1620301800000|2021-05-06 11:50:00|22472.49|22472.49|22472.63|22472.63|22472.7|22472.7|22472.49|22472.49|0
1620301810000|2021-05-06 11:50:10|22472.66|22472.66|22472.51|22472.51|22472.66|22472.66|22472.51|22472.51|0
1620301820000|2021-05-06 11:50:20|22472.5|22472.5|22472.59|22472.59|22472.59|22472.59|22472.45|22472.45|0
1620301830000|2021-05-06 11:50:30|22472.66|22472.66|22472.72|22472.72|22472.72|22472.72|22472.66|22472.66|0
1620301840000|2021-05-06 11:50:40|22472.76|22472.76|22472.88|22472.88|22472.88|22472.88|22472.68|22472.68|0
1620301850000|2021-05-06 11:50:50|22473.05|22473.05|22472.83|22472.83|22473.09|22473.09|22472.83|22472.83|0
1620301860000|2021-05-06 11:51:00|22472.72|22472.72|22472.53|22472.53|22472.72|22472.72|22472.4|22472.4|0
1620301870000|2021-05-06 11:51:10|22472.61|22472.61|22472.59|22472.59|22472.65|22472.65|22472.38|22472.38|0
1620301880000|2021-05-06 11:51:20|22472.49|22472.49|22472.59|22472.59|22472.66|22472.66|22472.45|22472.45|0
1620301890000|2021-05-06 11:51:30|22472.62|22472.62|22472.62|22472.62|22472.62|22472.62|22472.56|22472.56|0
1620301900000|2021-05-06 11:51:40|22472.54|22472.54|22472.93|22472.93|22472.93|22472.93|22472.41|22472.41|0
1620301910000|2021-05-06 11:51:50|22473|22473|22472.87|22472.87|22473|22473|22472.81|22472.81|0
1620301920000|2021-05-06 11:52:00|22472.95|22472.95|22472.76|22472.76|22472.95|22472.95|22472.62|22472.62|0
1620301930000|2021-05-06 11:52:10|22472.71|22472.71|22473.38|22473.38|22473.38|22473.38|22472.61|22472.61|0
1620301940000|2021-05-06 11:52:20|22473.33|22473.33|22473.4|22473.4|22473.4|22473.4|22473.17|22473.17|0
1620301950000|2021-05-06 11:52:30|22473.45|22473.45|22474.06|22474.06|22474.06|22474.06|22473.45|22473.45|0
1620301960000|2021-05-06 11:52:40|22474.13|22474.13|22474.22|22474.22|22474.22|22474.22|22474.1|22474.1|0
1620301970000|2021-05-06 11:52:50|22474.29|22474.29|22474.33|22474.33|22474.51|22474.51|22474.24|22474.24|0
1620301980000|2021-05-06 11:53:00|22474.29|22474.29|22475.16|22475.16|22475.16|22475.16|22474.29|22474.29|0
1620301990000|2021-05-06 11:53:10|22475.25|22475.25|22475.08|22475.08|22475.25|22475.25|22474.72|22474.72|0
1620302000000|2021-05-06 11:53:20|22475.22|22475.22|22477.05|22477.05|22477.05|22477.05|22475.22|22475.22|0
1620302010000|2021-05-06 11:53:30|22477.17|22477.17|22476.85|22476.85|22477.17|22477.17|22476.85|22476.85|0
1620302020000|2021-05-06 11:53:40|22476.93|22476.93|22476.82|22476.82|22477.03|22477.03|22476.82|22476.82|0
1620302030000|2021-05-06 11:53:50|22476.88|22476.88|22477.07|22477.07|22477.07|22477.07|22476.7|22476.7|0
1620302040000|2021-05-06 11:54:00|22477.22|22477.22|22476.67|22476.67|22477.22|22477.22|22476.66|22476.66|0
1620302050000|2021-05-06 11:54:10|22476.78|22476.78|22476.34|22476.34|22476.85|22476.85|22476.29|22476.29|0
1620302060000|2021-05-06 11:54:20|22476.57|22476.57|22476.56|22476.56|22476.59|22476.59|22476.51|22476.51|0
1620302070000|2021-05-06 11:54:30|22476.53|22476.53|22476.58|22476.58|22476.66|22476.66|22476.47|22476.47|0
1620302080000|2021-05-06 11:54:40|22476.45|22476.45|22477.28|22477.28|22477.28|22477.28|22476.45|22476.45|0
1620302090000|2021-05-06 11:54:50|22477.22|22477.22|22477.37|22477.37|22477.44|22477.44|22477.22|22477.22|0
1620302100000|2021-05-06 11:55:00|22477.32|22477.32|22476.76|22476.76|22477.32|22477.32|22476.76|22476.76|0
1620302110000|2021-05-06 11:55:10|22476.67|22476.67|22476.54|22476.54|22476.72|22476.72|22476.39|22476.39|0
1620302120000|2021-05-06 11:55:20|22476.39|22476.39|22476.25|22476.25|22476.42|22476.42|22476.25|22476.25|0
1620302130000|2021-05-06 11:55:30|22476.12|22476.12|22475.95|22475.95|22476.12|22476.12|22475.95|22475.95|0
1620302140000|2021-05-06 11:55:40|22475.87|22475.87|22475.52|22475.52|22475.87|22475.87|22475.45|22475.45|0
1620302150000|2021-05-06 11:55:50|22475.73|22475.73|22475.96|22475.96|22475.96|22475.96|22475.63|22475.63|0
1620302160000|2021-05-06 11:56:00|22475.86|22475.86|22476.26|22476.26|22476.4|22476.4|22475.86|22475.86|0
1620302170000|2021-05-06 11:56:10|22476.09|22476.09|22476.17|22476.17|22476.23|22476.23|22476.09|22476.09|0
1620302180000|2021-05-06 11:56:20|22476.22|22476.22|22476.45|22476.45|22476.48|22476.48|22476.1|22476.1|0
1620302190000|2021-05-06 11:56:30|22476.37|22476.37|22476.79|22476.79|22476.79|22476.79|22476.37|22476.37|0
1620302200000|2021-05-06 11:56:40|22476.77|22476.77|22476.75|22476.75|22476.77|22476.77|22476.54|22476.54|0
1620302210000|2021-05-06 11:56:50|22476.7|22476.7|22476.09|22476.09|22476.7|22476.7|22476.01|22476.01|0
1620302220000|2021-05-06 11:57:00|22476.1|22476.1|22476.03|22476.03|22476.53|22476.53|22476.03|22476.03|0
1620302230000|2021-05-06 11:57:10|22475.99|22475.99|22476.47|22476.47|22476.49|22476.49|22475.9|22475.9|0
1620302240000|2021-05-06 11:57:20|22476.59|22476.59|22476.62|22476.62|22476.73|22476.73|22476.59|22476.59|0
1620302250000|2021-05-06 11:57:30|22476.68|22476.68|22476.68|22476.68|22476.68|22476.68|22476.68|22476.68|0
1620302260000|2021-05-06 11:57:40|22476.4|22476.4|22476.53|22476.53|22476.55|22476.55|22476.33|22476.33|0
1620302270000|2021-05-06 11:57:50|22476.6|22476.6|22476.56|22476.56|22476.6|22476.6|22476.31|22476.31|0
1620302280000|2021-05-06 11:58:00|22476.59|22476.59|22476.41|22476.41|22476.82|22476.82|22476.38|22476.38|0
1620302290000|2021-05-06 11:58:10|22476.37|22476.37|22476.44|22476.44|22476.7|22476.7|22476.37|22476.37|0
1620302300000|2021-05-06 11:58:20|22476.49|22476.49|22476.55|22476.55|22476.55|22476.55|22476.33|22476.33|0
1620302310000|2021-05-06 11:58:30|22476.6|22476.6|22476.97|22476.97|22476.97|22476.97|22476.6|22476.6|0
1620302320000|2021-05-06 11:58:40|22476.89|22476.89|22476.42|22476.42|22476.89|22476.89|22476.42|22476.42|0
1620302330000|2021-05-06 11:58:50|22476.49|22476.49|22476.49|22476.49|22476.57|22476.57|22476.44|22476.44|0
1620302340000|2021-05-06 11:59:00|22476.57|22476.57|22476.06|22476.06|22476.57|22476.57|22476.06|22476.06|0
1620302350000|2021-05-06 11:59:10|22476.18|22476.18|22476.48|22476.48|22476.48|22476.48|22476.18|22476.18|0
1620302360000|2021-05-06 11:59:20|22476.32|22476.32|22476.7|22476.7|22476.75|22476.75|22476.13|22476.13|0
1620302370000|2021-05-06 11:59:30|22476.61|22476.61|22476.79|22476.79|22476.84|22476.84|22476.61|22476.61|0
1620302380000|2021-05-06 11:59:40|22476.92|22476.92|22476.88|22476.88|22476.92|22476.92|22476.73|22476.73|0
1620302390000|2021-05-06 11:59:50|22476.93|22476.93|22479.34|22479.34|22479.34|22479.34|22476.79|22476.79|0
1620302400000|2021-05-06 12:00:00|22479.18|22479.18|22479.49|22479.49|22479.49|22479.49|22479.18|22479.18|0
1620302410000|2021-05-06 12:00:10|22479.44|22479.44|22479.15|22479.15|22479.5|22479.5|22479.15|22479.15|0
1620302420000|2021-05-06 12:00:20|22479.27|22479.27|22479.61|22479.61|22479.61|22479.61|22479.27|22479.27|0
1620302430000|2021-05-06 12:00:30|22479.67|22479.67|22479.69|22479.69|22479.73|22479.73|22479.35|22479.35|0
1620302440000|2021-05-06 12:00:40|22479.81|22479.81|22480.83|22480.83|22481.06|22481.06|22479.81|22479.81|0
1620302450000|2021-05-06 12:00:50|22480.8|22480.8|22480.8|22480.8|22480.93|22480.93|22480.7|22480.7|0
1620302460000|2021-05-06 12:01:00|22480.89|22480.89|22480.68|22480.68|22480.89|22480.89|22480.68|22480.68|0
1620302470000|2021-05-06 12:01:10|22480.65|22480.65|22480.62|22480.62|22480.69|22480.69|22480.45|22480.45|0
1620302480000|2021-05-06 12:01:20|22480.49|22480.49|22480.07|22480.07|22480.57|22480.57|22479.99|22479.99|0
1620302490000|2021-05-06 12:01:30|22480.04|22480.04|22480.13|22480.13|22480.42|22480.42|22480.04|22480.04|0
1620302500000|2021-05-06 12:01:40|22480.1|22480.1|22479.87|22479.87|22480.12|22480.12|22479.87|22479.87|0
1620302510000|2021-05-06 12:01:50|22479.77|22479.77|22479.77|22479.77|22479.84|22479.84|22479.61|22479.61|0
1620302520000|2021-05-06 12:02:00|22479.86|22479.86|22479.91|22479.91|22480.24|22480.24|22479.8|22479.8|0
1620302530000|2021-05-06 12:02:10|22479.93|22479.93|22479.7|22479.7|22480.09|22480.09|22479.68|22479.68|0
1620302540000|2021-05-06 12:02:20|22479.58|22479.58|22479.89|22479.89|22480.07|22480.07|22479.39|22479.39|0
1620302550000|2021-05-06 12:02:30|22479.96|22479.96|22479.49|22479.49|22479.96|22479.96|22479.49|22479.49|0
1620302560000|2021-05-06 12:02:40|22479.43|22479.43|22479.11|22479.11|22479.43|22479.43|22479.11|22479.11|0
1620302570000|2021-05-06 12:02:50|22479.05|22479.05|22478.84|22478.84|22479.06|22479.06|22478.84|22478.84|0
1620302580000|2021-05-06 12:03:00|22478.75|22478.75|22478.49|22478.49|22478.75|22478.75|22478.49|22478.49|0
1620302590000|2021-05-06 12:03:10|22478.19|22478.19|22478.18|22478.18|22478.52|22478.52|22478.17|22478.17|0
1620302600000|2021-05-06 12:03:20|22478.23|22478.23|22477.91|22477.91|22478.45|22478.45|22477.91|22477.91|0
1620302610000|2021-05-06 12:03:30|22477.85|22477.85|22477.26|22477.26|22477.85|22477.85|22477.24|22477.24|0
1620302620000|2021-05-06 12:03:40|22477.47|22477.47|22477.5|22477.5|22477.66|22477.66|22477.47|22477.47|0
1620302630000|2021-05-06 12:03:50|22477.39|22477.39|22477.17|22477.17|22477.39|22477.39|22477.17|22477.17|0
1620302640000|2021-05-06 12:04:00|22477.11|22477.11|22476.86|22476.86|22477.11|22477.11|22476.79|22476.79|0
1620302650000|2021-05-06 12:04:10|22476.92|22476.92|22476.64|22476.64|22476.92|22476.92|22476.57|22476.57|0
1620302660000|2021-05-06 12:04:20|22476.58|22476.58|22476.93|22476.93|22477|22477|22476.35|22476.35|0
1620302670000|2021-05-06 12:04:30|22476.88|22476.88|22477.12|22477.12|22477.12|22477.12|22476.88|22476.88|0
1620302680000|2021-05-06 12:04:40|22477.02|22477.02|22476.92|22476.92|22477.02|22477.02|22476.92|22476.92|0
1620302690000|2021-05-06 12:04:50|22476.85|22476.85|22476.39|22476.39|22476.85|22476.85|22476.3|22476.3|0
1620302700000|2021-05-06 12:05:00|22476.36|22476.36|22477.04|22477.04|22477.08|22477.08|22476.29|22476.29|0
1620302710000|2021-05-06 12:05:10|22477.1|22477.1|22477.02|22477.02|22477.1|22477.1|22476.43|22476.43|0
1620302720000|2021-05-06 12:05:20|22477.05|22477.05|22477.12|22477.12|22477.12|22477.12|22477.05|22477.05|0
1620302730000|2021-05-06 12:05:30|22477.22|22477.22|22477.69|22477.69|22477.69|22477.69|22477.22|22477.22|0
1620302740000|2021-05-06 12:05:40|22477.75|22477.75|22477.74|22477.74|22477.78|22477.78|22477.58|22477.58|0
1620302750000|2021-05-06 12:05:50|22477.82|22477.82|22476.94|22476.94|22477.82|22477.82|22476.94|22476.94|0
1620302760000|2021-05-06 12:06:00|22477.03|22477.03|22476.44|22476.44|22477.03|22477.03|22476.36|22476.36|0
1620302770000|2021-05-06 12:06:10|22476.4|22476.4|22475.95|22475.95|22476.44|22476.44|22475.91|22475.91|0
1620302780000|2021-05-06 12:06:20|22476.03|22476.03|22476.27|22476.27|22476.27|22476.27|22476.03|22476.03|0
1620302790000|2021-05-06 12:06:30|22476.17|22476.17|22476.07|22476.07|22476.32|22476.32|22476.07|22476.07|0
1620302800000|2021-05-06 12:06:40|22476.11|22476.11|22474.78|22474.78|22476.11|22476.11|22474.78|22474.78|0
1620302810000|2021-05-06 12:06:50|22474.75|22474.75|22474.28|22474.28|22474.91|22474.91|22474.25|22474.25|0
1620302820000|2021-05-06 12:07:00|22474.25|22474.25|22473.73|22473.73|22474.25|22474.25|22473.73|22473.73|0
1620302830000|2021-05-06 12:07:10|22473.66|22473.66|22472.73|22472.73|22473.67|22473.67|22472.66|22472.66|0
1620302840000|2021-05-06 12:07:20|22472.53|22472.53|22470.02|22470.02|22472.53|22472.53|22470.02|22470.02|0
1620302850000|2021-05-06 12:07:30|22469.75|22469.75|22468.83|22468.83|22469.75|22469.75|22468.83|22468.83|0
1620302860000|2021-05-06 12:07:40|22469.01|22469.01|22468.99|22468.99|22469.08|22469.08|22468.99|22468.99|0
1620302870000|2021-05-06 12:07:50|22468.91|22468.91|22468.35|22468.35|22468.91|22468.91|22468.35|22468.35|0
1620302880000|2021-05-06 12:08:00|22468.37|22468.37|22468.15|22468.15|22468.37|22468.37|22468.15|22468.15|0
1620302890000|2021-05-06 12:08:10|22468.18|22468.18|22468.2|22468.2|22468.36|22468.36|22468.05|22468.05|0
1620302900000|2021-05-06 12:08:20|22468.12|22468.12|22468.44|22468.44|22468.46|22468.46|22468.08|22468.08|0
1620302910000|2021-05-06 12:08:30|22468.49|22468.49|22469.01|22469.01|22469.11|22469.11|22468.49|22468.49|0
1620302920000|2021-05-06 12:08:40|22468.96|22468.96|22469.07|22469.07|22469.21|22469.21|22468.96|22468.96|0
1620302930000|2021-05-06 12:08:50|22469.12|22469.12|22468.92|22468.92|22469.19|22469.19|22468.92|22468.92|0
1620302940000|2021-05-06 12:09:00|22469.04|22469.04|22469.19|22469.19|22469.19|22469.19|22469.04|22469.04|0
1620302950000|2021-05-06 12:09:10|22469.14|22469.14|22469.02|22469.02|22469.23|22469.23|22469.02|22469.02|0
1620302960000|2021-05-06 12:09:20|22469.05|22469.05|22469.44|22469.44|22469.44|22469.44|22469.05|22469.05|0
1620302970000|2021-05-06 12:09:30|22469.54|22469.54|22469.6|22469.6|22469.71|22469.71|22469.54|22469.54|0
1620302980000|2021-05-06 12:09:40|22469.54|22469.54|22470.47|22470.47|22470.47|22470.47|22469.54|22469.54|0
1620302990000|2021-05-06 12:09:50|22470.53|22470.53|22469.31|22469.31|22470.53|22470.53|22469.31|22469.31|0
1620303000000|2021-05-06 12:10:00|22469.36|22469.36|22469.33|22469.33|22470.01|22470.01|22469.26|22469.26|0
1620303010000|2021-05-06 12:10:10|22469.3|22469.3|22469.29|22469.29|22469.49|22469.49|22469.23|22469.23|0
1620303020000|2021-05-06 12:10:20|22469.32|22469.32|22469.02|22469.02|22469.32|22469.32|22469.02|22469.02|0
1620303030000|2021-05-06 12:10:30|22469.06|22469.06|22469.14|22469.14|22469.19|22469.19|22469.03|22469.03|0
1620303040000|2021-05-06 12:10:40|22469.05|22469.05|22468.44|22468.44|22469.05|22469.05|22468.44|22468.44|0
1620303050000|2021-05-06 12:10:50|22468.49|22468.49|22468.04|22468.04|22468.6|22468.6|22468.04|22468.04|0
1620303060000|2021-05-06 12:11:00|22467.93|22467.93|22467.78|22467.78|22468.12|22468.12|22467.63|22467.63|0
1620303070000|2021-05-06 12:11:10|22467.81|22467.81|22466.94|22466.94|22467.81|22467.81|22466.89|22466.89|0
1620303080000|2021-05-06 12:11:20|22466.88|22466.88|22466.99|22466.99|22467.01|22467.01|22466.75|22466.75|0
1620303090000|2021-05-06 12:11:30|22466.89|22466.89|22466.62|22466.62|22466.98|22466.98|22466.32|22466.32|0
1620303100000|2021-05-06 12:11:40|22466.51|22466.51|22466.48|22466.48|22466.71|22466.71|22466.45|22466.45|0
1620303110000|2021-05-06 12:11:50|22466.59|22466.59|22466.45|22466.45|22466.59|22466.59|22466.41|22466.41|0
1620303120000|2021-05-06 12:12:00|22466.53|22466.53|22466.08|22466.08|22466.68|22466.68|22466.08|22466.08|0
1620303130000|2021-05-06 12:12:10|22465.92|22465.92|22465.68|22465.68|22465.92|22465.92|22465.62|22465.62|0
1620303140000|2021-05-06 12:12:20|22465.8|22465.8|22466.02|22466.02|22466.3|22466.3|22465.74|22465.74|0
1620303150000|2021-05-06 12:12:30|22466.1|22466.1|22466.32|22466.32|22466.42|22466.42|22466.1|22466.1|0
1620303160000|2021-05-06 12:12:40|22466.39|22466.39|22466.42|22466.42|22466.42|22466.42|22466.24|22466.24|0
1620303170000|2021-05-06 12:12:50|22466.5|22466.5|22466.12|22466.12|22466.54|22466.54|22466.12|22466.12|0
1620303180000|2021-05-06 12:13:00|22466.17|22466.17|22466.15|22466.15|22466.22|22466.22|22466.05|22466.05|0
1620303190000|2021-05-06 12:13:10|22466.33|22466.33|22466.65|22466.65|22466.65|22466.65|22466.33|22466.33|0
1620303200000|2021-05-06 12:13:20|22466.6|22466.6|22466.73|22466.73|22466.8|22466.8|22466.6|22466.6|0
1620303210000|2021-05-06 12:13:30|22466.7|22466.7|22467.32|22467.32|22467.32|22467.32|22466.7|22466.7|0
1620303220000|2021-05-06 12:13:40|22467.37|22467.37|22467.09|22467.09|22467.37|22467.37|22466.98|22466.98|0
1620303230000|2021-05-06 12:13:50|22467.05|22467.05|22466.58|22466.58|22467.05|22467.05|22466.55|22466.55|0
1620303240000|2021-05-06 12:14:00|22466.7|22466.7|22466.77|22466.77|22466.8|22466.8|22466.51|22466.51|0
1620303250000|2021-05-06 12:14:10|22466.66|22466.66|22466.34|22466.34|22466.72|22466.72|22466.34|22466.34|0
1620303260000|2021-05-06 12:14:20|22466.29|22466.29|22466.39|22466.39|22466.44|22466.44|22466.24|22466.24|0
1620303270000|2021-05-06 12:14:30|22466.44|22466.44|22466.45|22466.45|22466.6|22466.6|22466.15|22466.15|0
1620303280000|2021-05-06 12:14:40|22466.32|22466.32|22466.01|22466.01|22466.36|22466.36|22465.99|22465.99|0
1620303290000|2021-05-06 12:14:50|22465.85|22465.85|22465.32|22465.32|22465.85|22465.85|22465.32|22465.32|0
1620303300000|2021-05-06 12:15:00|22465.29|22465.29|22464.79|22464.79|22465.29|22465.29|22464.63|22464.63|0
1620303310000|2021-05-06 12:15:10|22465.02|22465.02|22464.8|22464.8|22465.13|22465.13|22464.8|22464.8|0
1620303320000|2021-05-06 12:15:20|22464.74|22464.74|22464.27|22464.27|22464.74|22464.74|22464.1|22464.1|0
1620303330000|2021-05-06 12:15:30|22464.15|22464.15|22463.74|22463.74|22464.15|22464.15|22463.74|22463.74|0
1620303340000|2021-05-06 12:15:40|22463.67|22463.67|22463.21|22463.21|22463.67|22463.67|22463.21|22463.21|0
1620303350000|2021-05-06 12:15:50|22462.85|22462.85|22462.7|22462.7|22463.03|22463.03|22462.63|22462.63|0
1620303360000|2021-05-06 12:16:00|22462.62|22462.62|22463.01|22463.01|22463.01|22463.01|22462.57|22462.57|0
1620303370000|2021-05-06 12:16:10|22463.07|22463.07|22462.54|22462.54|22463.07|22463.07|22462.54|22462.54|0
1620303380000|2021-05-06 12:16:20|22462.43|22462.43|22462.31|22462.31|22462.58|22462.58|22462.11|22462.11|0
1620303390000|2021-05-06 12:16:30|22462.24|22462.24|22462.35|22462.35|22462.45|22462.45|22462.24|22462.24|0
1620303400000|2021-05-06 12:16:40|22462.29|22462.29|22462.02|22462.02|22462.43|22462.43|22462.02|22462.02|0
1620303410000|2021-05-06 12:16:50|22462|22462|22462.07|22462.07|22462.18|22462.18|22461.88|22461.88|0
1620303420000|2021-05-06 12:17:00|22462.1|22462.1|22461.94|22461.94|22462.21|22462.21|22461.94|22461.94|0
1620303430000|2021-05-06 12:17:10|22462.05|22462.05|22462.77|22462.77|22462.77|22462.77|22462|22462|0
1620303440000|2021-05-06 12:17:20|22462.75|22462.75|22462.07|22462.07|22462.75|22462.75|22462.01|22462.01|0
1620303450000|2021-05-06 12:17:30|22462.14|22462.14|22462.12|22462.12|22462.24|22462.24|22462.12|22462.12|0
1620303460000|2021-05-06 12:17:40|22462.15|22462.15|22461.57|22461.57|22462.22|22462.22|22461.45|22461.45|0
1620303470000|2021-05-06 12:17:50|22461.51|22461.51|22461.48|22461.48|22461.74|22461.74|22461.47|22461.47|0
1620303480000|2021-05-06 12:18:00|22461.56|22461.56|22461.01|22461.01|22461.61|22461.61|22460.98|22460.98|0
1620303490000|2021-05-06 12:18:10|22460.94|22460.94|22460.84|22460.84|22461.02|22461.02|22460.84|22460.84|0
1620303500000|2021-05-06 12:18:20|22460.77|22460.77|22460.68|22460.68|22461.11|22461.11|22460.68|22460.68|0
1620303510000|2021-05-06 12:18:30|22460.46|22460.46|22460.34|22460.34|22460.57|22460.57|22460.34|22460.34|0
1620303520000|2021-05-06 12:18:40|22460.27|22460.27|22460.09|22460.09|22460.27|22460.27|22460.09|22460.09|0
1620303530000|2021-05-06 12:18:50|22459.99|22459.99|22460.14|22460.14|22460.21|22460.21|22459.91|22459.91|0
1620303540000|2021-05-06 12:19:00|22460.15|22460.15|22458.92|22458.92|22460.15|22460.15|22458.92|22458.92|0
1620303550000|2021-05-06 12:19:10|22458.85|22458.85|22458.45|22458.45|22458.85|22458.85|22458.38|22458.38|0
1620303560000|2021-05-06 12:19:20|22458.49|22458.49|22458.75|22458.75|22458.81|22458.81|22458.49|22458.49|0
1620303570000|2021-05-06 12:19:30|22458.69|22458.69|22459.08|22459.08|22459.08|22459.08|22458.6|22458.6|0
1620303580000|2021-05-06 12:19:40|22459.02|22459.02|22459.1|22459.1|22459.19|22459.19|22459|22459|0
1620303590000|2021-05-06 12:19:50|22459.02|22459.02|22458.56|22458.56|22459.02|22459.02|22458.44|22458.44|0
1620303600000|2021-05-06 12:20:00|22458.5|22458.5|22458.07|22458.07|22458.5|22458.5|22458.07|22458.07|0
1620303610000|2021-05-06 12:20:10|22457.9|22457.9|22457.09|22457.09|22457.9|22457.9|22457.09|22457.09|0
1620303620000|2021-05-06 12:20:20|22457.15|22457.15|22456.45|22456.45|22457.15|22457.15|22456.45|22456.45|0
1620303630000|2021-05-06 12:20:30|22456.42|22456.42|22454.95|22454.95|22456.42|22456.42|22454.95|22454.95|0
1620303640000|2021-05-06 12:20:40|22454.91|22454.91|22454.97|22454.97|22454.97|22454.97|22454.86|22454.86|0
1620303650000|2021-05-06 12:20:50|22454.86|22454.86|22454.86|22454.86|22454.89|22454.89|22454.66|22454.66|0
1620303660000|2021-05-06 12:21:00|22454.74|22454.74|22454.42|22454.42|22454.74|22454.74|22454.42|22454.42|0
1620303670000|2021-05-06 12:21:10|22454.22|22454.22|22453.93|22453.93|22454.22|22454.22|22453.9|22453.9|0
1620303680000|2021-05-06 12:21:20|22453.82|22453.82|22453.98|22453.98|22454.03|22454.03|22453.79|22453.79|0
1620303690000|2021-05-06 12:21:30|22453.88|22453.88|22454.03|22454.03|22454.08|22454.08|22453.73|22453.73|0
1620303700000|2021-05-06 12:21:40|22454.19|22454.19|22454.03|22454.03|22454.27|22454.27|22454.03|22454.03|0
1620303710000|2021-05-06 12:21:50|22453.91|22453.91|22454.13|22454.13|22454.13|22454.13|22453.91|22453.91|0
1620303720000|2021-05-06 12:22:00|22453.79|22453.79|22453.78|22453.78|22453.79|22453.79|22453.5|22453.5|0
1620303730000|2021-05-06 12:22:10|22453.84|22453.84|22454.02|22454.02|22454.17|22454.17|22453.84|22453.84|0
1620303740000|2021-05-06 12:22:20|22454.11|22454.11|22454.56|22454.56|22454.78|22454.78|22454.11|22454.11|0
1620303750000|2021-05-06 12:22:30|22454.51|22454.51|22455.31|22455.31|22455.31|22455.31|22454.27|22454.27|0
1620303760000|2021-05-06 12:22:40|22455.57|22455.57|22455.39|22455.39|22455.68|22455.68|22455.25|22455.25|0
1620303770000|2021-05-06 12:22:50|22455.29|22455.29|22454.96|22454.96|22455.29|22455.29|22454.88|22454.88|0
1620303780000|2021-05-06 12:23:00|22454.87|22454.87|22454.63|22454.63|22454.87|22454.87|22454.61|22454.61|0
1620303790000|2021-05-06 12:23:10|22454.69|22454.69|22454.36|22454.36|22454.69|22454.69|22454.14|22454.14|0
1620303800000|2021-05-06 12:23:20|22454.54|22454.54|22454.26|22454.26|22454.86|22454.86|22454.26|22454.26|0
1620303810000|2021-05-06 12:23:30|22454.22|22454.22|22453.36|22453.36|22454.22|22454.22|22453.31|22453.31|0
1620303820000|2021-05-06 12:23:40|22453.3|22453.3|22453.72|22453.72|22453.72|22453.72|22453.21|22453.21|0
1620303830000|2021-05-06 12:23:50|22453.8|22453.8|22454.53|22454.53|22454.53|22454.53|22453.57|22453.57|0
1620303840000|2021-05-06 12:24:00|22454.61|22454.61|22454.32|22454.32|22454.72|22454.72|22454.32|22454.32|0
1620303850000|2021-05-06 12:24:10|22454.29|22454.29|22454.27|22454.27|22454.29|22454.29|22454.13|22454.13|0
1620303860000|2021-05-06 12:24:20|22454.34|22454.34|22454.34|22454.34|22454.34|22454.34|22454.34|22454.34|0
1620303870000|2021-05-06 12:24:30|22454.42|22454.42|22455.62|22455.62|22455.62|22455.62|22454.42|22454.42|0
1620303880000|2021-05-06 12:24:40|22455.68|22455.68|22455.57|22455.57|22455.8|22455.8|22455.55|22455.55|0
1620303890000|2021-05-06 12:24:50|22455.62|22455.62|22455.4|22455.4|22455.82|22455.82|22455.33|22455.33|0
1620303900000|2021-05-06 12:25:00|22455.52|22455.52|22455.8|22455.8|22455.91|22455.91|22455.4|22455.4|0
1620303910000|2021-05-06 12:25:10|22455.77|22455.77|22456.42|22456.42|22456.42|22456.42|22455.77|22455.77|0
1620303920000|2021-05-06 12:25:20|22456.26|22456.26|22456.09|22456.09|22456.26|22456.26|22455.86|22455.86|0
1620303930000|2021-05-06 12:25:30|22456.24|22456.24|22456.7|22456.7|22456.7|22456.7|22456.24|22456.24|0
1620303940000|2021-05-06 12:25:40|22456.83|22456.83|22456.75|22456.75|22456.83|22456.83|22456.68|22456.68|0
1620303950000|2021-05-06 12:25:50|22456.58|22456.58|22458.76|22458.76|22459.2|22459.2|22456.56|22456.56|0
1620303960000|2021-05-06 12:26:00|22458.81|22458.81|22458.4|22458.4|22458.99|22458.99|22458.4|22458.4|0
1620303970000|2021-05-06 12:26:10|22458.31|22458.31|22458.26|22458.26|22458.43|22458.43|22458.21|22458.21|0
1620303980000|2021-05-06 12:26:20|22458.16|22458.16|22458.16|22458.16|22458.3|22458.3|22458.16|22458.16|0
1620303990000|2021-05-06 12:26:30|22458.05|22458.05|22458.05|22458.05|22458.05|22458.05|22458.05|22458.05|0
1620304000000|2021-05-06 12:26:40|22457.79|22457.79|22457.86|22457.86|22457.92|22457.92|22457.71|22457.71|0
1620304010000|2021-05-06 12:26:50|22457.98|22457.98|22458.12|22458.12|22458.33|22458.33|22457.98|22457.98|0
1620304020000|2021-05-06 12:27:00|22458.01|22458.01|22457.85|22457.85|22458.09|22458.09|22457.73|22457.73|0
1620304030000|2021-05-06 12:27:10|22457.88|22457.88|22458.07|22458.07|22458.16|22458.16|22457.88|22457.88|0
1620304040000|2021-05-06 12:27:20|22458.01|22458.01|22458.01|22458.01|22458.16|22458.16|22458.01|22458.01|0
1620304050000|2021-05-06 12:27:30|22457.96|22457.96|22457.57|22457.57|22458.06|22458.06|22457.21|22457.21|0
1620304060000|2021-05-06 12:27:40|22457.48|22457.48|22458.62|22458.62|22458.62|22458.62|22457.32|22457.32|0
1620304070000|2021-05-06 12:27:50|22458.68|22458.68|22458.28|22458.28|22458.73|22458.73|22458.28|22458.28|0
1620304080000|2021-05-06 12:28:00|22458.25|22458.25|22458.38|22458.38|22458.48|22458.48|22458.04|22458.04|0
1620304090000|2021-05-06 12:28:10|22458.42|22458.42|22458.2|22458.2|22458.42|22458.42|22458.2|22458.2|0
1620304100000|2021-05-06 12:28:20|22458.1|22458.1|22458.1|22458.1|22458.31|22458.31|22458.06|22458.06|0
1620304110000|2021-05-06 12:28:30|22457.94|22457.94|22458.89|22458.89|22458.89|22458.89|22457.94|22457.94|0
1620304120000|2021-05-06 12:28:40|22459.18|22459.18|22459.43|22459.43|22459.43|22459.43|22459.03|22459.03|0
1620304130000|2021-05-06 12:28:50|22459.41|22459.41|22459.03|22459.03|22459.51|22459.51|22459.03|22459.03|0
1620304140000|2021-05-06 12:29:00|22459.07|22459.07|22458.75|22458.75|22459.07|22459.07|22458.57|22458.57|0
1620304150000|2021-05-06 12:29:10|22458.79|22458.79|22458.91|22458.91|22459|22459|22458.54|22458.54|0
1620304160000|2021-05-06 12:29:20|22458.85|22458.85|22459.36|22459.36|22459.46|22459.46|22458.85|22458.85|0
1620304170000|2021-05-06 12:29:30|22459.4|22459.4|22460.11|22460.11|22460.36|22460.36|22459.36|22459.36|0
1620304180000|2021-05-06 12:29:40|22460.14|22460.14|22460.08|22460.08|22460.14|22460.14|22460.08|22460.08|0
1620304190000|2021-05-06 12:29:50|22460.11|22460.11|22460.88|22460.88|22460.93|22460.93|22460.11|22460.11|0
1620304200000|2021-05-06 12:30:00|22460.84|22460.84|22461.91|22461.91|22462|22462|22460.84|22460.84|0
1620304210000|2021-05-06 12:30:10|22461.89|22461.89|22462.39|22462.39|22462.55|22462.55|22461.86|22461.86|0
1620304220000|2021-05-06 12:30:20|22462.42|22462.42|22462.68|22462.68|22462.68|22462.68|22462.33|22462.33|0
1620304230000|2021-05-06 12:30:30|22462.74|22462.74|22463.41|22463.41|22463.48|22463.48|22462.74|22462.74|0
1620304240000|2021-05-06 12:30:40|22463.46|22463.46|22463.42|22463.42|22463.56|22463.56|22463.42|22463.42|0
1620304250000|2021-05-06 12:30:50|22463.59|22463.59|22463.27|22463.27|22463.59|22463.59|22463.1|22463.1|0
1620304260000|2021-05-06 12:31:00|22463.47|22463.47|22464.61|22464.61|22464.61|22464.61|22463.47|22463.47|0
1620304270000|2021-05-06 12:31:10|22464.52|22464.52|22464.59|22464.59|22464.63|22464.63|22464.46|22464.46|0
1620304280000|2021-05-06 12:31:20|22464.67|22464.67|22464.71|22464.71|22464.71|22464.71|22464.04|22464.04|0
1620304290000|2021-05-06 12:31:30|22464.76|22464.76|22464.36|22464.36|22464.76|22464.76|22464.36|22464.36|0
1620304300000|2021-05-06 12:31:40|22464.34|22464.34|22464.57|22464.57|22464.66|22464.66|22464.34|22464.34|0
1620304310000|2021-05-06 12:31:50|22464.61|22464.61|22464.42|22464.42|22464.61|22464.61|22464.13|22464.13|0
1620304320000|2021-05-06 12:32:00|22464.31|22464.31|22464.25|22464.25|22464.78|22464.78|22464.19|22464.19|0
1620304330000|2021-05-06 12:32:10|22464.2|22464.2|22463.83|22463.83|22464.25|22464.25|22463.62|22463.62|0
1620304340000|2021-05-06 12:32:20|22463.9|22463.9|22464.36|22464.36|22464.36|22464.36|22463.82|22463.82|0
1620304350000|2021-05-06 12:32:30|22464.31|22464.31|22464.43|22464.43|22464.63|22464.63|22464.31|22464.31|0
1620304360000|2021-05-06 12:32:40|22464.69|22464.69|22464.76|22464.76|22464.93|22464.93|22464.63|22464.63|0
1620304370000|2021-05-06 12:32:50|22464.78|22464.78|22464.91|22464.91|22464.94|22464.94|22464.65|22464.65|0
1620304380000|2021-05-06 12:33:00|22465.06|22465.06|22464.83|22464.83|22465.06|22465.06|22464.53|22464.53|0
1620304390000|2021-05-06 12:33:10|22464.91|22464.91|22465.04|22465.04|22465.27|22465.27|22464.91|22464.91|0
1620304400000|2021-05-06 12:33:20|22465.01|22465.01|22465.71|22465.71|22465.89|22465.89|22465.01|22465.01|0
1620304410000|2021-05-06 12:33:30|22465.65|22465.65|22465.22|22465.22|22465.65|22465.65|22465.14|22465.14|0
1620304420000|2021-05-06 12:33:40|22465.26|22465.26|22464.72|22464.72|22465.31|22465.31|22464.69|22464.69|0
1620304430000|2021-05-06 12:33:50|22464.66|22464.66|22464.72|22464.72|22464.83|22464.83|22464.59|22464.59|0
1620304440000|2021-05-06 12:34:00|22464.69|22464.69|22464.48|22464.48|22464.8|22464.8|22464.41|22464.41|0
1620304450000|2021-05-06 12:34:10|22464.51|22464.51|22464.33|22464.33|22464.51|22464.51|22464.29|22464.29|0
1620304460000|2021-05-06 12:34:20|22464.45|22464.45|22464.73|22464.73|22464.8|22464.8|22464.45|22464.45|0
1620304470000|2021-05-06 12:34:30|22464.76|22464.76|22464.7|22464.7|22465.16|22465.16|22464.63|22464.63|0
1620304480000|2021-05-06 12:34:40|22464.64|22464.64|22464.37|22464.37|22464.74|22464.74|22464.37|22464.37|0
1620304490000|2021-05-06 12:34:50|22464.52|22464.52|22465.19|22465.19|22465.32|22465.32|22464.52|22464.52|0
1620304500000|2021-05-06 12:35:00|22465.23|22465.23|22466.17|22466.17|22466.35|22466.35|22465.23|22465.23|0
1620304510000|2021-05-06 12:35:10|22466.29|22466.29|22467.17|22467.17|22467.18|22467.18|22466.29|22466.29|0
1620304520000|2021-05-06 12:35:20|22467.09|22467.09|22467.35|22467.35|22467.35|22467.35|22466.93|22466.93|0
1620304530000|2021-05-06 12:35:30|22467.29|22467.29|22467.65|22467.65|22467.9|22467.9|22467.29|22467.29|0
1620304540000|2021-05-06 12:35:40|22467.7|22467.7|22470.97|22470.97|22470.97|22470.97|22467.7|22467.7|0
1620304550000|2021-05-06 12:35:50|22470.94|22470.94|22473.47|22473.47|22473.47|22473.47|22470.94|22470.94|0
1620304560000|2021-05-06 12:36:00|22473.42|22473.42|22474.46|22474.46|22474.57|22474.57|22473.42|22473.42|0
1620304570000|2021-05-06 12:36:10|22474.62|22474.62|22474.72|22474.72|22474.92|22474.92|22474.57|22474.57|0
1620304580000|2021-05-06 12:36:20|22474.77|22474.77|22475.46|22475.46|22475.46|22475.46|22474.5|22474.5|0
1620304590000|2021-05-06 12:36:30|22475.43|22475.43|22475.79|22475.79|22475.92|22475.92|22475.37|22475.37|0
1620304600000|2021-05-06 12:36:40|22475.84|22475.84|22476.53|22476.53|22476.58|22476.58|22475.49|22475.49|0
1620304610000|2021-05-06 12:36:50|22476.46|22476.46|22477.18|22477.18|22477.18|22477.18|22476.46|22476.46|0
1620304620000|2021-05-06 12:37:00|22477.47|22477.47|22477.43|22477.43|22477.55|22477.55|22477.35|22477.35|0
1620304630000|2021-05-06 12:37:10|22477.51|22477.51|22478.21|22478.21|22478.26|22478.26|22477.47|22477.47|0
1620304640000|2021-05-06 12:37:20|22478.13|22478.13|22478.53|22478.53|22478.53|22478.53|22478.13|22478.13|0
1620304650000|2021-05-06 12:37:30|22478.47|22478.47|22478.05|22478.05|22478.47|22478.47|22478.05|22478.05|0
1620304660000|2021-05-06 12:37:40|22477.95|22477.95|22477.56|22477.56|22478.01|22478.01|22477.53|22477.53|0
1620304670000|2021-05-06 12:37:50|22477.62|22477.62|22477.25|22477.25|22477.67|22477.67|22477.23|22477.23|0
1620304680000|2021-05-06 12:38:00|22477.17|22477.17|22476.55|22476.55|22477.17|22477.17|22476.55|22476.55|0
1620304690000|2021-05-06 12:38:10|22476.59|22476.59|22476.22|22476.22|22476.66|22476.66|22476.22|22476.22|0
1620304700000|2021-05-06 12:38:20|22476.25|22476.25|22475.64|22475.64|22476.37|22476.37|22475.62|22475.62|0
1620304710000|2021-05-06 12:38:30|22475.58|22475.58|22475.02|22475.02|22475.58|22475.58|22475.02|22475.02|0
1620304720000|2021-05-06 12:38:40|22474.95|22474.95|22474.65|22474.65|22474.95|22474.95|22474.42|22474.42|0
1620304730000|2021-05-06 12:38:50|22474.8|22474.8|22474.4|22474.4|22474.8|22474.8|22474.4|22474.4|0
1620304740000|2021-05-06 12:39:00|22474.56|22474.56|22472.58|22472.58|22474.56|22474.56|22472.58|22472.58|0
1620304750000|2021-05-06 12:39:10|22472.55|22472.55|22472.42|22472.42|22472.55|22472.55|22472.27|22472.27|0
1620304760000|2021-05-06 12:39:20|22472.5|22472.5|22472.53|22472.53|22472.93|22472.93|22472.41|22472.41|0
1620304770000|2021-05-06 12:39:30|22472.47|22472.47|22473.17|22473.17|22473.17|22473.17|22472.47|22472.47|0
1620304780000|2021-05-06 12:39:40|22473.19|22473.19|22472.66|22472.66|22473.27|22473.27|22472.64|22472.64|0
1620304790000|2021-05-06 12:39:50|22472.58|22472.58|22472.07|22472.07|22472.58|22472.58|22472.07|22472.07|0
1620304800000|2021-05-06 12:40:00|22472|22472|22472.52|22472.52|22472.64|22472.64|22472|22472|0
1620304810000|2021-05-06 12:40:10|22472.49|22472.49|22472.12|22472.12|22472.53|22472.53|22472.12|22472.12|0
1620304820000|2021-05-06 12:40:20|22472.19|22472.19|22471.9|22471.9|22472.21|22472.21|22471.9|22471.9|0
1620304830000|2021-05-06 12:40:30|22472.01|22472.01|22472.13|22472.13|22472.26|22472.26|22472.01|22472.01|0
1620304840000|2021-05-06 12:40:40|22472.12|22472.12|22472.28|22472.28|22472.32|22472.32|22472.01|22472.01|0
1620304850000|2021-05-06 12:40:50|22472.2|22472.2|22472.01|22472.01|22472.28|22472.28|22472.01|22472.01|0
1620304860000|2021-05-06 12:41:00|22472.11|22472.11|22472.62|22472.62|22472.62|22472.62|22472.11|22472.11|0
1620304870000|2021-05-06 12:41:10|22472.76|22472.76|22472.65|22472.65|22472.78|22472.78|22472.59|22472.59|0
1620304880000|2021-05-06 12:41:20|22472.6|22472.6|22472.62|22472.62|22472.7|22472.7|22472.57|22472.57|0
1620304890000|2021-05-06 12:41:30|22472.53|22472.53|22472.51|22472.51|22472.76|22472.76|22472.51|22472.51|0
1620304900000|2021-05-06 12:41:40|22472.64|22472.64|22472.39|22472.39|22472.64|22472.64|22472.39|22472.39|0
1620304910000|2021-05-06 12:41:50|22472.27|22472.27|22472.22|22472.22|22472.33|22472.33|22472.15|22472.15|0
1620304920000|2021-05-06 12:42:00|22472.16|22472.16|22472.05|22472.05|22472.16|22472.16|22471.89|22471.89|0
1620304930000|2021-05-06 12:42:10|22471.94|22471.94|22472.44|22472.44|22472.44|22472.44|22471.94|22471.94|0
1620304940000|2021-05-06 12:42:20|22472.47|22472.47|22472.4|22472.4|22472.47|22472.47|22472.26|22472.26|0
1620304950000|2021-05-06 12:42:30|22472.3|22472.3|22472.56|22472.56|22472.8|22472.8|22472.3|22472.3|0
1620304960000|2021-05-06 12:42:40|22472.41|22472.41|22471.77|22471.77|22472.45|22472.45|22471.7|22471.7|0
1620304970000|2021-05-06 12:42:50|22471.92|22471.92|22472.24|22472.24|22472.24|22472.24|22471.84|22471.84|0
1620304980000|2021-05-06 12:43:00|22472.16|22472.16|22472.21|22472.21|22472.21|22472.21|22471.97|22471.97|0
1620304990000|2021-05-06 12:43:10|22472.16|22472.16|22472.43|22472.43|22472.44|22472.44|22472.14|22472.14|0
1620305000000|2021-05-06 12:43:20|22472.36|22472.36|22472.65|22472.65|22472.68|22472.68|22472.36|22472.36|0
1620305010000|2021-05-06 12:43:30|22472.72|22472.72|22472.57|22472.57|22472.72|22472.72|22472.41|22472.41|0
1620305020000|2021-05-06 12:43:40|22472.51|22472.51|22472.29|22472.29|22472.56|22472.56|22472.29|22472.29|0
1620305030000|2021-05-06 12:43:50|22472.32|22472.32|22472.02|22472.02|22472.32|22472.32|22472.02|22472.02|0
1620305040000|2021-05-06 12:44:00|22471.95|22471.95|22472.05|22472.05|22472.21|22472.21|22471.95|22471.95|0
1620305050000|2021-05-06 12:44:10|22472.18|22472.18|22471.81|22471.81|22472.26|22472.26|22471.77|22471.77|0
1620305060000|2021-05-06 12:44:20|22471.9|22471.9|22471.69|22471.69|22471.9|22471.9|22471.53|22471.53|0
1620305070000|2021-05-06 12:44:30|22471.54|22471.54|22471.83|22471.83|22471.83|22471.83|22471.33|22471.33|0
1620305080000|2021-05-06 12:44:40|22471.92|22471.92|22471.42|22471.42|22471.92|22471.92|22471.42|22471.42|0
1620305090000|2021-05-06 12:44:50|22471.79|22471.79|22470.4|22470.4|22471.79|22471.79|22470.4|22470.4|0
1620305100000|2021-05-06 12:45:00|22470.21|22470.21|22469.18|22469.18|22470.21|22470.21|22469.11|22469.11|0
1620305110000|2021-05-06 12:45:10|22469.28|22469.28|22468.77|22468.77|22469.28|22469.28|22468.77|22468.77|0
1620305120000|2021-05-06 12:45:20|22468.68|22468.68|22468.86|22468.86|22469.02|22469.02|22468.68|22468.68|0
1620305130000|2021-05-06 12:45:30|22468.8|22468.8|22468.92|22468.92|22468.92|22468.92|22468.59|22468.59|0
1620305140000|2021-05-06 12:45:40|22468.98|22468.98|22468.95|22468.95|22469.04|22469.04|22468.9|22468.9|0
1620305150000|2021-05-06 12:45:50|22468.84|22468.84|22468.62|22468.62|22468.96|22468.96|22468.35|22468.35|0
1620305160000|2021-05-06 12:46:00|22468.68|22468.68|22468.03|22468.03|22468.74|22468.74|22468.03|22468.03|0
1620305170000|2021-05-06 12:46:10|22467.96|22467.96|22467.69|22467.69|22468.04|22468.04|22467.69|22467.69|0
1620305180000|2021-05-06 12:46:20|22468.05|22468.05|22467.66|22467.66|22468.08|22468.08|22467.66|22467.66|0
1620305190000|2021-05-06 12:46:30|22467.61|22467.61|22467.9|22467.9|22467.9|22467.9|22467.49|22467.49|0
1620305200000|2021-05-06 12:46:40|22467.86|22467.86|22468.31|22468.31|22468.4|22468.4|22467.83|22467.83|0
1620305210000|2021-05-06 12:46:50|22468.74|22468.74|22469.21|22469.21|22469.21|22469.21|22468.74|22468.74|0
1620305220000|2021-05-06 12:47:00|22469.08|22469.08|22468.42|22468.42|22469.14|22469.14|22468.39|22468.39|0
1620305230000|2021-05-06 12:47:10|22468.39|22468.39|22468.46|22468.46|22468.46|22468.46|22468.38|22468.38|0
1620305240000|2021-05-06 12:47:20|22468.41|22468.41|22468.43|22468.43|22468.44|22468.44|22468.34|22468.34|0
1620305250000|2021-05-06 12:47:30|22468.34|22468.34|22468.52|22468.52|22468.52|22468.52|22468.23|22468.23|0
1620305260000|2021-05-06 12:47:40|22468.45|22468.45|22469.6|22469.6|22469.66|22469.66|22468.45|22468.45|0
1620305270000|2021-05-06 12:47:50|22469.67|22469.67|22469.77|22469.77|22469.78|22469.78|22469.57|22469.57|0
1620305280000|2021-05-06 12:48:00|22469.83|22469.83|22469.42|22469.42|22469.83|22469.83|22469.42|22469.42|0
1620305290000|2021-05-06 12:48:10|22469.49|22469.49|22469.05|22469.05|22469.49|22469.49|22469.05|22469.05|0
1620305300000|2021-05-06 12:48:20|22469.14|22469.14|22469.1|22469.1|22469.14|22469.14|22468.87|22468.87|0
1620305310000|2021-05-06 12:48:30|22469.16|22469.16|22469.39|22469.39|22469.48|22469.48|22469.16|22469.16|0
1620305320000|2021-05-06 12:48:40|22469.43|22469.43|22469.49|22469.49|22469.51|22469.51|22469.25|22469.25|0
1620305330000|2021-05-06 12:48:50|22469.51|22469.51|22469.48|22469.48|22469.61|22469.61|22469.35|22469.35|0
1620305340000|2021-05-06 12:49:00|22469.61|22469.61|22470.11|22470.11|22470.11|22470.11|22469.61|22469.61|0
1620305350000|2021-05-06 12:49:10|22470.16|22470.16|22470.18|22470.18|22470.36|22470.36|22470.16|22470.16|0
1620305360000|2021-05-06 12:49:20|22470.22|22470.22|22470.09|22470.09|22470.27|22470.27|22470.06|22470.06|0
1620305370000|2021-05-06 12:49:30|22470.07|22470.07|22470|22470|22470.27|22470.27|22469.93|22469.93|0
1620305380000|2021-05-06 12:49:40|22469.93|22469.93|22470.1|22470.1|22470.58|22470.58|22469.77|22469.77|0
1620305390000|2021-05-06 12:49:50|22470.04|22470.04|22469.47|22469.47|22470.08|22470.08|22469.47|22469.47|0
1620305400000|2021-05-06 12:50:00|22469.36|22469.36|22469.67|22469.67|22469.71|22469.71|22469.36|22469.36|0
1620305410000|2021-05-06 12:50:10|22469.5|22469.5|22470.01|22470.01|22470.01|22470.01|22469.5|22469.5|0
1620305420000|2021-05-06 12:50:20|22469.88|22469.88|22470.38|22470.38|22470.38|22470.38|22469.88|22469.88|0
1620305430000|2021-05-06 12:50:30|22470.2|22470.2|22469.55|22469.55|22470.2|22470.2|22469.55|22469.55|0
1620305440000|2021-05-06 12:50:40|22469.65|22469.65|22469.62|22469.62|22469.71|22469.71|22469.45|22469.45|0
1620305450000|2021-05-06 12:50:50|22469.54|22469.54|22469.71|22469.71|22469.72|22469.72|22469.51|22469.51|0
1620305460000|2021-05-06 12:51:00|22469.8|22469.8|22469.51|22469.51|22469.8|22469.8|22469.51|22469.51|0
1620305470000|2021-05-06 12:51:10|22469.4|22469.4|22469.49|22469.49|22469.52|22469.52|22469.17|22469.17|0
1620305480000|2021-05-06 12:51:20|22469.39|22469.39|22468.94|22468.94|22469.39|22469.39|22468.53|22468.53|0
1620305490000|2021-05-06 12:51:30|22468.91|22468.91|22468.74|22468.74|22468.94|22468.94|22468.74|22468.74|0
1620305500000|2021-05-06 12:51:40|22468.71|22468.71|22468.73|22468.73|22468.97|22468.97|22468.67|22468.67|0
1620305510000|2021-05-06 12:51:50|22468.8|22468.8|22468.49|22468.49|22468.8|22468.8|22468.49|22468.49|0
1620305520000|2021-05-06 12:52:00|22468.44|22468.44|22467.8|22467.8|22468.44|22468.44|22467.8|22467.8|0
1620305530000|2021-05-06 12:52:10|22467.89|22467.89|22468.11|22468.11|22468.11|22468.11|22467.81|22467.81|0
1620305540000|2021-05-06 12:52:20|22468.05|22468.05|22467.74|22467.74|22468.24|22468.24|22467.74|22467.74|0
1620305550000|2021-05-06 12:52:30|22467.61|22467.61|22467.33|22467.33|22467.86|22467.86|22467.33|22467.33|0
1620305560000|2021-05-06 12:52:40|22467.37|22467.37|22467.16|22467.16|22467.47|22467.47|22467.16|22467.16|0
1620305570000|2021-05-06 12:52:50|22467.06|22467.06|22467.49|22467.49|22467.49|22467.49|22466.99|22466.99|0
1620305580000|2021-05-06 12:53:00|22467.13|22467.13|22467.32|22467.32|22467.56|22467.56|22467.13|22467.13|0
1620305590000|2021-05-06 12:53:10|22467.36|22467.36|22467.73|22467.73|22467.73|22467.73|22467.19|22467.19|0
1620305600000|2021-05-06 12:53:20|22467.79|22467.79|22467.91|22467.91|22468.24|22468.24|22467.79|22467.79|0
1620305610000|2021-05-06 12:53:30|22467.88|22467.88|22467.39|22467.39|22467.88|22467.88|22467.39|22467.39|0
1620305620000|2021-05-06 12:53:40|22467.22|22467.22|22466.93|22466.93|22467.22|22467.22|22466.93|22466.93|0
1620305630000|2021-05-06 12:53:50|22467|22467|22467.46|22467.46|22467.57|22467.57|22467|22467|0
1620305640000|2021-05-06 12:54:00|22467.54|22467.54|22467.59|22467.59|22467.59|22467.59|22467.49|22467.49|0
1620305650000|2021-05-06 12:54:10|22467.45|22467.45|22467.46|22467.46|22467.5|22467.5|22467.35|22467.35|0
1620305660000|2021-05-06 12:54:20|22467.43|22467.43|22467.49|22467.49|22467.65|22467.65|22467.43|22467.43|0
1620305670000|2021-05-06 12:54:30|22467.54|22467.54|22467.8|22467.8|22467.8|22467.8|22467.54|22467.54|0
1620305680000|2021-05-06 12:54:40|22467.86|22467.86|22467.93|22467.93|22468.02|22468.02|22467.86|22467.86|0
1620305690000|2021-05-06 12:54:50|22467.87|22467.87|22467.88|22467.88|22467.99|22467.99|22467.56|22467.56|0
1620305700000|2021-05-06 12:55:00|22467.84|22467.84|22468.79|22468.79|22468.79|22468.79|22467.77|22467.77|0
1620305710000|2021-05-06 12:55:10|22468.82|22468.82|22469.2|22469.2|22469.2|22469.2|22468.82|22468.82|0
1620305720000|2021-05-06 12:55:20|22469.25|22469.25|22469.33|22469.33|22469.5|22469.5|22469.24|22469.24|0
1620305730000|2021-05-06 12:55:30|22469.27|22469.27|22469.17|22469.17|22469.27|22469.27|22469.17|22469.17|0
1620305740000|2021-05-06 12:55:40|22469.05|22469.05|22469.17|22469.17|22469.38|22469.38|22468.93|22468.93|0
1620305750000|2021-05-06 12:55:50|22469.21|22469.21|22468.7|22468.7|22469.21|22469.21|22468.64|22468.64|0
1620305760000|2021-05-06 12:56:00|22468.8|22468.8|22469.09|22469.09|22469.32|22469.32|22468.74|22468.74|0
1620305770000|2021-05-06 12:56:10|22469|22469|22468.55|22468.55|22469|22469|22468.4|22468.4|0
1620305780000|2021-05-06 12:56:20|22468.65|22468.65|22468.41|22468.41|22468.71|22468.71|22468.41|22468.41|0
1620305790000|2021-05-06 12:56:30|22468.43|22468.43|22468.42|22468.42|22468.49|22468.49|22468.21|22468.21|0
1620305800000|2021-05-06 12:56:40|22468.5|22468.5|22468.65|22468.65|22468.68|22468.68|22468.44|22468.44|0
1620305810000|2021-05-06 12:56:50|22468.61|22468.61|22467.41|22467.41|22468.61|22468.61|22467.41|22467.41|0
1620305820000|2021-05-06 12:57:00|22467.45|22467.45|22467.25|22467.25|22467.45|22467.45|22467.08|22467.08|0
1620305830000|2021-05-06 12:57:10|22467.09|22467.09|22466.85|22466.85|22467.11|22467.11|22466.85|22466.85|0
1620305840000|2021-05-06 12:57:20|22466.56|22466.56|22466.83|22466.83|22466.89|22466.89|22466.22|22466.22|0
1620305850000|2021-05-06 12:57:30|22466.89|22466.89|22467.47|22467.47|22467.47|22467.47|22466.89|22466.89|0
1620305860000|2021-05-06 12:57:40|22467.41|22467.41|22467.21|22467.21|22467.41|22467.41|22467.09|22467.09|0
1620305870000|2021-05-06 12:57:50|22467.3|22467.3|22467.53|22467.53|22467.53|22467.53|22467.29|22467.29|0
1620305880000|2021-05-06 12:58:00|22467.72|22467.72|22467.85|22467.85|22467.9|22467.9|22467.54|22467.54|0
1620305890000|2021-05-06 12:58:10|22467.81|22467.81|22467.41|22467.41|22467.93|22467.93|22467.37|22467.37|0
1620305900000|2021-05-06 12:58:20|22467.37|22467.37|22467.86|22467.86|22467.86|22467.86|22467.37|22467.37|0
1620305910000|2021-05-06 12:58:30|22468.03|22468.03|22468.27|22468.27|22468.37|22468.37|22468.03|22468.03|0
1620305920000|2021-05-06 12:58:40|22468.1|22468.1|22468.24|22468.24|22468.24|22468.24|22468.02|22468.02|0
1620305930000|2021-05-06 12:58:50|22468.28|22468.28|22467.91|22467.91|22468.28|22468.28|22467.91|22467.91|0
1620305940000|2021-05-06 12:59:00|22468.03|22468.03|22467.93|22467.93|22468.04|22468.04|22467.86|22467.86|0
1620305950000|2021-05-06 12:59:10|22467.91|22467.91|22467.51|22467.51|22468.01|22468.01|22467.49|22467.49|0
1620305960000|2021-05-06 12:59:20|22467.31|22467.31|22466.88|22466.88|22467.31|22467.31|22466.87|22466.87|0
1620305970000|2021-05-06 12:59:30|22466.83|22466.83|22466.73|22466.73|22466.94|22466.94|22466.56|22466.56|0
1620305980000|2021-05-06 12:59:40|22466.64|22466.64|22466.05|22466.05|22466.68|22466.68|22466|22466|0
1620305990000|2021-05-06 12:59:50|22465.91|22465.91|22465.97|22465.97|22466|22466|22465.7|22465.7|0
1620306000000|2021-05-06 13:00:00|22465.98|22465.98|22467.06|22467.06|22467.06|22467.06|22465.98|22465.98|0
1620306010000|2021-05-06 13:00:10|22466.86|22466.86|22466.97|22466.97|22467.07|22467.07|22466.78|22466.78|0
1620306020000|2021-05-06 13:00:20|22466.94|22466.94|22466.93|22466.93|22467.04|22467.04|22466.84|22466.84|0
1620306030000|2021-05-06 13:00:30|22466.89|22466.89|22467.08|22467.08|22467.08|22467.08|22466.75|22466.75|0
1620306040000|2021-05-06 13:00:40|22467.14|22467.14|22466.92|22466.92|22467.53|22467.53|22466.92|22466.92|0
1620306050000|2021-05-06 13:00:50|22466.68|22466.68|22466.75|22466.75|22466.92|22466.92|22466.68|22466.68|0
1620306060000|2021-05-06 13:01:00|22466.71|22466.71|22467.18|22467.18|22467.32|22467.32|22466.71|22466.71|0
1620306070000|2021-05-06 13:01:10|22467.13|22467.13|22466.77|22466.77|22467.13|22467.13|22466.55|22466.55|0
1620306080000|2021-05-06 13:01:20|22466.71|22466.71|22466.34|22466.34|22466.71|22466.71|22466.14|22466.14|0
1620306090000|2021-05-06 13:01:30|22466.28|22466.28|22466.7|22466.7|22466.7|22466.7|22466.02|22466.02|0
1620306100000|2021-05-06 13:01:40|22467.02|22467.02|22468.8|22468.8|22468.97|22468.97|22467.02|22467.02|0
1620306110000|2021-05-06 13:01:50|22468.76|22468.76|22468.8|22468.8|22468.85|22468.85|22468.76|22468.76|0
1620306120000|2021-05-06 13:02:00|22468.86|22468.86|22469.27|22469.27|22469.27|22469.27|22468.86|22468.86|0
1620306130000|2021-05-06 13:02:10|22469.15|22469.15|22469.5|22469.5|22469.5|22469.5|22469.15|22469.15|0
1620306140000|2021-05-06 13:02:20|22469.33|22469.33|22468.28|22468.28|22469.33|22469.33|22468.25|22468.25|0
1620306150000|2021-05-06 13:02:30|22468.33|22468.33|22468.84|22468.84|22468.99|22468.99|22468.33|22468.33|0
1620306160000|2021-05-06 13:02:40|22468.61|22468.61|22468.53|22468.53|22468.61|22468.61|22468.41|22468.41|0
1620306170000|2021-05-06 13:02:50|22468.35|22468.35|22468.08|22468.08|22468.39|22468.39|22468.08|22468.08|0
1620306180000|2021-05-06 13:03:00|22468.05|22468.05|22468.37|22468.37|22468.45|22468.45|22467.98|22467.98|0
1620306190000|2021-05-06 13:03:10|22468.42|22468.42|22468.57|22468.57|22468.66|22468.66|22468.42|22468.42|0
1620306200000|2021-05-06 13:03:20|22468.47|22468.47|22468.57|22468.57|22468.81|22468.81|22468.47|22468.47|0
1620306210000|2021-05-06 13:03:30|22468.62|22468.62|22469.21|22469.21|22469.27|22469.27|22468.62|22468.62|0
1620306220000|2021-05-06 13:03:40|22469.14|22469.14|22468.83|22468.83|22469.21|22469.21|22468.83|22468.83|0
1620306230000|2021-05-06 13:03:50|22468.99|22468.99|22468.84|22468.84|22469.21|22469.21|22468.84|22468.84|0
1620306240000|2021-05-06 13:04:00|22468.91|22468.91|22469.24|22469.24|22469.24|22469.24|22468.84|22468.84|0
1620306250000|2021-05-06 13:04:10|22469.16|22469.16|22469.13|22469.13|22469.28|22469.28|22469.03|22469.03|0
1620306260000|2021-05-06 13:04:20|22469.08|22469.08|22469.41|22469.41|22469.46|22469.46|22469.08|22469.08|0
1620306270000|2021-05-06 13:04:30|22469.49|22469.49|22469.49|22469.49|22469.49|22469.49|22469.49|22469.49|0
1620306280000|2021-05-06 13:04:40|22469.39|22469.39|22469.42|22469.42|22469.67|22469.67|22469.39|22469.39|0
1620306290000|2021-05-06 13:04:50|22469.58|22469.58|22469.88|22469.88|22469.98|22469.98|22469.52|22469.52|0
1620306300000|2021-05-06 13:05:00|22469.82|22469.82|22470.22|22470.22|22470.28|22470.28|22469.82|22469.82|0
1620306310000|2021-05-06 13:05:10|22470.12|22470.12|22470.23|22470.23|22470.29|22470.29|22470.05|22470.05|0
1620306320000|2021-05-06 13:05:20|22470.15|22470.15|22469.85|22469.85|22470.15|22470.15|22469.85|22469.85|0
1620306330000|2021-05-06 13:05:30|22469.7|22469.7|22469.66|22469.66|22469.7|22469.7|22469.52|22469.52|0
1620306340000|2021-05-06 13:05:40|22469.6|22469.6|22469.5|22469.5|22469.7|22469.7|22469.47|22469.47|0
1620306350000|2021-05-06 13:05:50|22469.54|22469.54|22470.02|22470.02|22470.22|22470.22|22469.45|22469.45|0
1620306360000|2021-05-06 13:06:00|22469.8|22469.8|22469.69|22469.69|22469.82|22469.82|22469.69|22469.69|0
1620306370000|2021-05-06 13:06:10|22469.57|22469.57|22469.72|22469.72|22469.91|22469.91|22469.57|22469.57|0
1620306380000|2021-05-06 13:06:20|22469.78|22469.78|22469.64|22469.64|22469.78|22469.78|22469.58|22469.58|0
1620306390000|2021-05-06 13:06:30|22469.73|22469.73|22469.75|22469.75|22469.75|22469.75|22469.63|22469.63|0
1620306400000|2021-05-06 13:06:40|22469.8|22469.8|22469.57|22469.57|22469.95|22469.95|22469.57|22469.57|0
1620306410000|2021-05-06 13:06:50|22469.53|22469.53|22469.44|22469.44|22469.54|22469.54|22469.32|22469.32|0
1620306420000|2021-05-06 13:07:00|22469.32|22469.32|22477.5|22477.5|22477.68|22477.68|22469.25|22469.25|0
1620306430000|2021-05-06 13:07:10|22477.44|22477.44|22478.61|22478.61|22478.61|22478.61|22477.36|22477.36|0
1620306440000|2021-05-06 13:07:20|22478.63|22478.63|22479.8|22479.8|22479.8|22479.8|22478.54|22478.54|0
1620306450000|2021-05-06 13:07:30|22479.74|22479.74|22479.88|22479.88|22479.88|22479.88|22479.47|22479.47|0
1620306460000|2021-05-06 13:07:40|22479.94|22479.94|22480.65|22480.65|22480.65|22480.65|22479.94|22479.94|0
1620306470000|2021-05-06 13:07:50|22480.99|22480.99|22480.93|22480.93|22481.19|22481.19|22480.93|22480.93|0
1620306480000|2021-05-06 13:08:00|22480.98|22480.98|22479.77|22479.77|22480.98|22480.98|22479.73|22479.73|0
1620306490000|2021-05-06 13:08:10|22479.24|22479.24|22478.21|22478.21|22479.24|22479.24|22477.81|22477.81|0
1620306500000|2021-05-06 13:08:20|22478.29|22478.29|22478.35|22478.35|22478.42|22478.42|22478.24|22478.24|0
1620306510000|2021-05-06 13:08:30|22478.38|22478.38|22478.26|22478.26|22478.38|22478.38|22477.95|22477.95|0
1620306520000|2021-05-06 13:08:40|22478.1|22478.1|22477.5|22477.5|22478.26|22478.26|22477.25|22477.25|0
1620306530000|2021-05-06 13:08:50|22477.32|22477.32|22476.61|22476.61|22477.59|22477.59|22476.61|22476.61|0
1620306540000|2021-05-06 13:09:00|22476.48|22476.48|22477.34|22477.34|22477.4|22477.4|22475.79|22475.79|0
1620306550000|2021-05-06 13:09:10|22475.75|22475.75|22477.1|22477.1|22477.59|22477.59|22475.75|22475.75|0
1620306560000|2021-05-06 13:09:20|22477.63|22477.63|22477.02|22477.02|22477.63|22477.63|22476.89|22476.89|0
1620306570000|2021-05-06 13:09:30|22477.07|22477.07|22476.39|22476.39|22477.07|22477.07|22476.39|22476.39|0
1620306580000|2021-05-06 13:09:40|22476.71|22476.71|22476.97|22476.97|22477.21|22477.21|22476.71|22476.71|0
1620306590000|2021-05-06 13:09:50|22477|22477|22477.2|22477.2|22477.33|22477.33|22476.81|22476.81|0
1620306600000|2021-05-06 13:10:00|22477.02|22477.02|22476.66|22476.66|22477.02|22477.02|22476.6|22476.6|0
1620306610000|2021-05-06 13:10:10|22476.83|22476.83|22476.82|22476.82|22476.83|22476.83|22476.39|22476.39|0
1620306620000|2021-05-06 13:10:20|22476.76|22476.76|22476.36|22476.36|22476.84|22476.84|22476.36|22476.36|0
1620306630000|2021-05-06 13:10:30|22476.31|22476.31|22476.43|22476.43|22476.48|22476.48|22476.22|22476.22|0
1620306640000|2021-05-06 13:10:40|22476.5|22476.5|22476.84|22476.84|22477.33|22477.33|22476.4|22476.4|0
1620306650000|2021-05-06 13:10:50|22476.91|22476.91|22477.07|22477.07|22477.16|22477.16|22476.91|22476.91|0
1620306660000|2021-05-06 13:11:00|22476.98|22476.98|22476.51|22476.51|22476.98|22476.98|22476.51|22476.51|0
1620306670000|2021-05-06 13:11:10|22476.59|22476.59|22476.56|22476.56|22476.76|22476.76|22476.56|22476.56|0
1620306680000|2021-05-06 13:11:20|22476.34|22476.34|22476.04|22476.04|22476.56|22476.56|22475.88|22475.88|0
1620306690000|2021-05-06 13:11:30|22476.15|22476.15|22475.9|22475.9|22476.15|22476.15|22475.68|22475.68|0
1620306700000|2021-05-06 13:11:40|22475.99|22475.99|22475.43|22475.43|22475.99|22475.99|22475.35|22475.35|0
1620306710000|2021-05-06 13:11:50|22475.75|22475.75|22474.98|22474.98|22475.75|22475.75|22474.88|22474.88|0
1620306720000|2021-05-06 13:12:00|22475.05|22475.05|22475.12|22475.12|22475.18|22475.18|22474.93|22474.93|0
1620306730000|2021-05-06 13:12:10|22474.8|22474.8|22475.12|22475.12|22475.14|22475.14|22474.8|22474.8|0
1620306740000|2021-05-06 13:12:20|22474.83|22474.83|22475.74|22475.74|22475.96|22475.96|22474.71|22474.71|0
1620306750000|2021-05-06 13:12:30|22475.76|22475.76|22475.99|22475.99|22475.99|22475.99|22475.68|22475.68|0
1620306760000|2021-05-06 13:12:40|22475.91|22475.91|22476.13|22476.13|22476.13|22476.13|22475.91|22475.91|0
1620306770000|2021-05-06 13:12:50|22476.24|22476.24|22476.07|22476.07|22476.24|22476.24|22475.9|22475.9|0
1620306780000|2021-05-06 13:13:00|22476.23|22476.23|22475.91|22475.91|22476.23|22476.23|22475.58|22475.58|0
1620306790000|2021-05-06 13:13:10|22475.95|22475.95|22475.99|22475.99|22476.51|22476.51|22475.94|22475.94|0
1620306800000|2021-05-06 13:13:20|22475.93|22475.93|22476.13|22476.13|22476.13|22476.13|22475.5|22475.5|0
1620306810000|2021-05-06 13:13:30|22476.07|22476.07|22476.47|22476.47|22476.47|22476.47|22476.07|22476.07|0
1620306820000|2021-05-06 13:13:40|22476.58|22476.58|22475.85|22475.85|22476.62|22476.62|22475.85|22475.85|0
1620306830000|2021-05-06 13:13:50|22475.8|22475.8|22475.91|22475.91|22476.18|22476.18|22475.71|22475.71|0
1620306840000|2021-05-06 13:14:00|22475.86|22475.86|22476.5|22476.5|22476.67|22476.67|22475.75|22475.75|0
1620306850000|2021-05-06 13:14:10|22476.38|22476.38|22476.55|22476.55|22476.58|22476.58|22476.26|22476.26|0
1620306860000|2021-05-06 13:14:20|22476.71|22476.71|22477.62|22477.62|22477.62|22477.62|22476.71|22476.71|0
1620306870000|2021-05-06 13:14:30|22477.74|22477.74|22477.99|22477.99|22478.34|22478.34|22477.74|22477.74|0
1620306880000|2021-05-06 13:14:40|22477.78|22477.78|22478.26|22478.26|22478.37|22478.37|22477.69|22477.69|0
1620306890000|2021-05-06 13:14:50|22478.32|22478.32|22478.73|22478.73|22478.78|22478.78|22478.26|22478.26|0
1620306900000|2021-05-06 13:15:00|22478.61|22478.61|22478.54|22478.54|22478.67|22478.67|22478.46|22478.46|0
1620306910000|2021-05-06 13:15:10|22478.63|22478.63|22478.04|22478.04|22478.79|22478.79|22478.04|22478.04|0
1620306920000|2021-05-06 13:15:20|22478.11|22478.11|22478.2|22478.2|22478.28|22478.28|22478.11|22478.11|0
1620306930000|2021-05-06 13:15:30|22478.14|22478.14|22478.17|22478.17|22478.24|22478.24|22478.09|22478.09|0
1620306940000|2021-05-06 13:15:40|22478.38|22478.38|22478.52|22478.52|22478.59|22478.59|22478.25|22478.25|0
1620306950000|2021-05-06 13:15:50|22478.46|22478.46|22478.34|22478.34|22478.46|22478.46|22478.02|22478.02|0
1620306960000|2021-05-06 13:16:00|22478.41|22478.41|22478.44|22478.44|22478.52|22478.52|22478.22|22478.22|0
1620306970000|2021-05-06 13:16:10|22478.61|22478.61|22478.72|22478.72|22478.83|22478.83|22478.44|22478.44|0
1620306980000|2021-05-06 13:16:20|22478.64|22478.64|22477.98|22477.98|22478.64|22478.64|22477.92|22477.92|0
1620306990000|2021-05-06 13:16:30|22477.89|22477.89|22478.13|22478.13|22478.13|22478.13|22477.78|22477.78|0
1620307000000|2021-05-06 13:16:40|22477.9|22477.9|22478.01|22478.01|22478.22|22478.22|22477.9|22477.9|0
1620307010000|2021-05-06 13:16:50|22478.09|22478.09|22477.97|22477.97|22478.27|22478.27|22477.97|22477.97|0
1620307020000|2021-05-06 13:17:00|22477.79|22477.79|22477.18|22477.18|22477.79|22477.79|22477.02|22477.02|0
1620307030000|2021-05-06 13:17:10|22477.13|22477.13|22477.18|22477.18|22477.44|22477.44|22477.13|22477.13|0
1620307040000|2021-05-06 13:17:20|22477.03|22477.03|22477.22|22477.22|22477.31|22477.31|22476.93|22476.93|0
1620307050000|2021-05-06 13:17:30|22477.26|22477.26|22477.73|22477.73|22477.77|22477.77|22477.21|22477.21|0
1620307060000|2021-05-06 13:17:40|22477.82|22477.82|22478|22478|22478.06|22478.06|22477.82|22477.82|0
1620307070000|2021-05-06 13:17:50|22477.98|22477.98|22478.22|22478.22|22478.22|22478.22|22477.91|22477.91|0
1620307080000|2021-05-06 13:18:00|22478.09|22478.09|22477.82|22477.82|22478.09|22478.09|22477.35|22477.35|0
1620307090000|2021-05-06 13:18:10|22477.93|22477.93|22477.52|22477.52|22478.06|22478.06|22477.52|22477.52|0
1620307100000|2021-05-06 13:18:20|22477.2|22477.2|22478.04|22478.04|22478.04|22478.04|22477.05|22477.05|0
1620307110000|2021-05-06 13:18:30|22478.07|22478.07|22478.93|22478.93|22478.93|22478.93|22477.98|22477.98|0
1620307120000|2021-05-06 13:18:40|22478.88|22478.88|22479.05|22479.05|22479.15|22479.15|22478.88|22478.88|0
1620307130000|2021-05-06 13:18:50|22479.26|22479.26|22479.85|22479.85|22479.85|22479.85|22479.26|22479.26|0
1620307140000|2021-05-06 13:19:00|22479.71|22479.71|22479.24|22479.24|22479.79|22479.79|22479.18|22479.18|0
1620307150000|2021-05-06 13:19:10|22479.03|22479.03|22478.6|22478.6|22479.05|22479.05|22478.6|22478.6|0
1620307160000|2021-05-06 13:19:20|22478.59|22478.59|22478.8|22478.8|22478.8|22478.8|22478.44|22478.44|0
1620307170000|2021-05-06 13:19:30|22478.85|22478.85|22478.43|22478.43|22478.85|22478.85|22478.36|22478.36|0
1620307180000|2021-05-06 13:19:40|22478.27|22478.27|22477.92|22477.92|22478.58|22478.58|22477.53|22477.53|0
1620307190000|2021-05-06 13:19:50|22477.79|22477.79|22478.72|22478.72|22478.72|22478.72|22477.52|22477.52|0
1620307200000|2021-05-06 13:20:00|22478.76|22478.76|22478.96|22478.96|22479.09|22479.09|22478.76|22478.76|0
1620307210000|2021-05-06 13:20:10|22479|22479|22479.09|22479.09|22479.43|22479.43|22478.97|22478.97|0
1620307220000|2021-05-06 13:20:20|22479.18|22479.18|22478.96|22478.96|22479.28|22479.28|22478.68|22478.68|0
1620307230000|2021-05-06 13:20:30|22479.06|22479.06|22479.55|22479.55|22479.55|22479.55|22479.06|22479.06|0
1620307240000|2021-05-06 13:20:40|22479.52|22479.52|22480.39|22480.39|22480.39|22480.39|22479.49|22479.49|0
1620307250000|2021-05-06 13:20:50|22480.43|22480.43|22480.35|22480.35|22480.82|22480.82|22480.17|22480.17|0
1620307260000|2021-05-06 13:21:00|22480.2|22480.2|22480.27|22480.27|22480.76|22480.76|22480.15|22480.15|0
1620307270000|2021-05-06 13:21:10|22480.43|22480.43|22480.09|22480.09|22480.43|22480.43|22480.08|22480.08|0
1620307280000|2021-05-06 13:21:20|22479.94|22479.94|22479.59|22479.59|22479.94|22479.94|22479.56|22479.56|0
1620307290000|2021-05-06 13:21:30|22479.38|22479.38|22479.45|22479.45|22479.97|22479.97|22479.28|22479.28|0
1620307300000|2021-05-06 13:21:40|22479.5|22479.5|22479.76|22479.76|22479.83|22479.83|22479.5|22479.5|0
1620307310000|2021-05-06 13:21:50|22479.69|22479.69|22480.39|22480.39|22480.39|22480.39|22479.69|22479.69|0
1620307320000|2021-05-06 13:22:00|22480.45|22480.45|22480.49|22480.49|22480.74|22480.74|22480.45|22480.45|0
1620307330000|2021-05-06 13:22:10|22480.4|22480.4|22480.45|22480.45|22480.5|22480.5|22480.21|22480.21|0
1620307340000|2021-05-06 13:22:20|22480.86|22480.86|22480.88|22480.88|22480.99|22480.99|22480.57|22480.57|0
1620307350000|2021-05-06 13:22:30|22480.83|22480.83|22480.92|22480.92|22480.96|22480.96|22480.81|22480.81|0
1620307360000|2021-05-06 13:22:40|22480.95|22480.95|22480.96|22480.96|22481.08|22481.08|22480.95|22480.95|0
1620307370000|2021-05-06 13:22:50|22480.93|22480.93|22481.09|22481.09|22481.09|22481.09|22480.93|22480.93|0
1620307380000|2021-05-06 13:23:00|22481.11|22481.11|22480.96|22480.96|22481.11|22481.11|22480.8|22480.8|0
1620307390000|2021-05-06 13:23:10|22480.89|22480.89|22481.21|22481.21|22481.25|22481.25|22480.82|22480.82|0
1620307400000|2021-05-06 13:23:20|22481.27|22481.27|22481.72|22481.72|22481.85|22481.85|22481.27|22481.27|0
1620307410000|2021-05-06 13:23:30|22482.14|22482.14|22482.74|22482.74|22482.92|22482.92|22482.14|22482.14|0
1620307420000|2021-05-06 13:23:40|22482.78|22482.78|22483.41|22483.41|22483.55|22483.55|22482.72|22482.72|0
1620307430000|2021-05-06 13:23:50|22483.36|22483.36|22483.5|22483.5|22483.65|22483.65|22483.36|22483.36|0
1620307440000|2021-05-06 13:24:00|22483.56|22483.56|22484.45|22484.45|22484.45|22484.45|22483.4|22483.4|0
1620307450000|2021-05-06 13:24:10|22484.42|22484.42|22484.69|22484.69|22484.69|22484.69|22484|22484|0
1620307460000|2021-05-06 13:24:20|22484.57|22484.57|22485.25|22485.25|22485.36|22485.36|22484.56|22484.56|0
1620307470000|2021-05-06 13:24:30|22485.38|22485.38|22485.04|22485.04|22485.56|22485.56|22485.04|22485.04|0
1620307480000|2021-05-06 13:24:40|22484.91|22484.91|22485.94|22485.94|22486.27|22486.27|22484.91|22484.91|0
1620307490000|2021-05-06 13:24:50|22485.85|22485.85|22486.44|22486.44|22486.44|22486.44|22485.64|22485.64|0
1620307500000|2021-05-06 13:25:00|22486.59|22486.59|22487.38|22487.38|22487.54|22487.54|22486.54|22486.54|0
1620307510000|2021-05-06 13:25:10|22486.92|22486.92|22487.5|22487.5|22487.5|22487.5|22486.55|22486.55|0
1620307520000|2021-05-06 13:25:20|22487.62|22487.62|22487.45|22487.45|22487.83|22487.83|22487.07|22487.07|0
1620307530000|2021-05-06 13:25:30|22487.63|22487.63|22487.7|22487.7|22487.8|22487.8|22487.55|22487.55|0
1620307540000|2021-05-06 13:25:40|22487.68|22487.68|22487.69|22487.69|22487.9|22487.9|22487.5|22487.5|0
1620307550000|2021-05-06 13:25:50|22487.74|22487.74|22488.16|22488.16|22488.21|22488.21|22487.74|22487.74|0
1620307560000|2021-05-06 13:26:00|22488.06|22488.06|22488.39|22488.39|22488.46|22488.46|22487.85|22487.85|0
1620307570000|2021-05-06 13:26:10|22488.56|22488.56|22489.7|22489.7|22489.7|22489.7|22488.56|22488.56|0
1620307580000|2021-05-06 13:26:20|22489.74|22489.74|22489.68|22489.68|22489.8|22489.8|22489.68|22489.68|0
1620307590000|2021-05-06 13:26:30|22489.61|22489.61|22489.69|22489.69|22489.79|22489.79|22489.61|22489.61|0
1620307600000|2021-05-06 13:26:40|22489.17|22489.17|22489.73|22489.73|22489.73|22489.73|22489.15|22489.15|0
1620307610000|2021-05-06 13:26:50|22489.79|22489.79|22489.27|22489.27|22489.79|22489.79|22489.27|22489.27|0
1620307620000|2021-05-06 13:27:00|22489.32|22489.32|22489.71|22489.71|22489.75|22489.75|22489.25|22489.25|0
1620307630000|2021-05-06 13:27:10|22489.89|22489.89|22489.85|22489.85|22490.02|22490.02|22489.52|22489.52|0
1620307640000|2021-05-06 13:27:20|22489.82|22489.82|22489.91|22489.91|22489.91|22489.91|22489.6|22489.6|0
1620307650000|2021-05-06 13:27:30|22489.88|22489.88|22489.99|22489.99|22489.99|22489.99|22489.33|22489.33|0
1620307660000|2021-05-06 13:27:40|22490.02|22490.02|22489.45|22489.45|22490.12|22490.12|22489.39|22489.39|0
1620307670000|2021-05-06 13:27:50|22489.42|22489.42|22489.1|22489.1|22489.42|22489.42|22488.8|22488.8|0
1620307680000|2021-05-06 13:28:00|22489.18|22489.18|22488.73|22488.73|22489.35|22489.35|22488.69|22488.69|0
1620307690000|2021-05-06 13:28:10|22488.61|22488.61|22488.31|22488.31|22488.61|22488.61|22488.25|22488.25|0
1620307700000|2021-05-06 13:28:20|22488.35|22488.35|22487.61|22487.61|22488.35|22488.35|22487.61|22487.61|0
1620307710000|2021-05-06 13:28:30|22487.67|22487.67|22487.49|22487.49|22487.67|22487.67|22487.39|22487.39|0
1620307720000|2021-05-06 13:28:40|22487.35|22487.35|22487.92|22487.92|22487.92|22487.92|22487.25|22487.25|0
1620307730000|2021-05-06 13:28:50|22487.76|22487.76|22487.65|22487.65|22488.31|22488.31|22487.65|22487.65|0
1620307740000|2021-05-06 13:29:00|22487.61|22487.61|22487.17|22487.17|22487.61|22487.61|22487.05|22487.05|0
1620307750000|2021-05-06 13:29:10|22487.15|22487.15|22487.22|22487.22|22487.24|22487.24|22486.84|22486.84|0
1620307760000|2021-05-06 13:29:20|22487.16|22487.16|22487.28|22487.28|22487.48|22487.48|22487.16|22487.16|0
1620307770000|2021-05-06 13:29:30|22487.24|22487.24|22487.57|22487.57|22487.62|22487.62|22487.09|22487.09|0
1620307780000|2021-05-06 13:29:40|22487.3|22487.3|22486.85|22486.85|22487.39|22487.39|22486.79|22486.79|0
1620307790000|2021-05-06 13:29:50|22486.72|22486.72|22486.51|22486.51|22486.82|22486.82|22486.4|22486.4|0
1620307800000|2021-05-06 13:30:00|22486.64|22486.64|22486.36|22486.36|22487.26|22487.26|22486.36|22486.36|0
1620307810000|2021-05-06 13:30:10|22486.29|22486.29|22485.75|22485.75|22486.29|22486.29|22485.65|22485.65|0
1620307820000|2021-05-06 13:30:20|22485.69|22485.69|22485.38|22485.38|22485.92|22485.92|22485.38|22485.38|0
1620307830000|2021-05-06 13:30:30|22485.14|22485.14|22484.81|22484.81|22485.14|22485.14|22484.81|22484.81|0
1620307840000|2021-05-06 13:30:40|22484.77|22484.77|22482.04|22482.04|22484.77|22484.77|22481.9|22481.9|0
1620307850000|2021-05-06 13:30:50|22482.03|22482.03|22482.76|22482.76|22482.76|22482.76|22481.68|22481.68|0
1620307860000|2021-05-06 13:31:00|22482.86|22482.86|22483.11|22483.11|22483.24|22483.24|22482.81|22482.81|0
1620307870000|2021-05-06 13:31:10|22482.95|22482.95|22483.08|22483.08|22483.39|22483.39|22482.79|22482.79|0
1620307880000|2021-05-06 13:31:20|22483.2|22483.2|22483.54|22483.54|22483.54|22483.54|22483.03|22483.03|0
1620307890000|2021-05-06 13:31:30|22483.57|22483.57|22483.88|22483.88|22484.12|22484.12|22483.57|22483.57|0
1620307900000|2021-05-06 13:31:40|22483.87|22483.87|22482.91|22482.91|22483.92|22483.92|22482.61|22482.61|0
1620307910000|2021-05-06 13:31:50|22482.72|22482.72|22482.16|22482.16|22482.72|22482.72|22482.06|22482.06|0
1620307920000|2021-05-06 13:32:00|22482.24|22482.24|22479.28|22479.28|22482.24|22482.24|22479.28|22479.28|0
1620307930000|2021-05-06 13:32:10|22479.19|22479.19|22478.18|22478.18|22479.19|22479.19|22478.18|22478.18|0
1620307940000|2021-05-06 13:32:20|22478.24|22478.24|22478.11|22478.11|22478.6|22478.6|22478.11|22478.11|0
1620307950000|2021-05-06 13:32:30|22477.86|22477.86|22477.69|22477.69|22478.13|22478.13|22477.67|22477.67|0
1620307960000|2021-05-06 13:32:40|22477.75|22477.75|22477.31|22477.31|22477.82|22477.82|22477.31|22477.31|0
1620307970000|2021-05-06 13:32:50|22477.38|22477.38|22478.03|22478.03|22478.03|22478.03|22477.36|22477.36|0
1620307980000|2021-05-06 13:33:00|22478.14|22478.14|22477.58|22477.58|22478.23|22478.23|22477.58|22477.58|0
1620307990000|2021-05-06 13:33:10|22477.56|22477.56|22477.18|22477.18|22477.74|22477.74|22477.18|22477.18|0
1620308000000|2021-05-06 13:33:20|22477.11|22477.11|22474.38|22474.38|22477.11|22477.11|22474.38|22474.38|0
1620308010000|2021-05-06 13:33:30|22474.32|22474.32|22474.12|22474.12|22474.37|22474.37|22473.48|22473.48|0
1620308020000|2021-05-06 13:33:40|22474.37|22474.37|22474.15|22474.15|22474.64|22474.64|22474.15|22474.15|0
1620308030000|2021-05-06 13:33:50|22474.12|22474.12|22474.47|22474.47|22474.71|22474.71|22474.12|22474.12|0
1620308040000|2021-05-06 13:34:00|22474.44|22474.44|22473.59|22473.59|22474.44|22474.44|22473.59|22473.59|0
1620308050000|2021-05-06 13:34:10|22473.61|22473.61|22472.99|22472.99|22473.61|22473.61|22472.83|22472.83|0
1620308060000|2021-05-06 13:34:20|22472.9|22472.9|22473.19|22473.19|22473.56|22473.56|22472.54|22472.54|0
1620308070000|2021-05-06 13:34:30|22473.42|22473.42|22473.12|22473.12|22473.42|22473.42|22473.05|22473.05|0
1620308080000|2021-05-06 13:34:40|22472.96|22472.96|22472.3|22472.3|22473.1|22473.1|22471.94|22471.94|0
1620308090000|2021-05-06 13:34:50|22472.35|22472.35|22472.73|22472.73|22472.82|22472.82|22471.84|22471.84|0
1620308100000|2021-05-06 13:35:00|22472.69|22472.69|22472.98|22472.98|22473.01|22473.01|22472.43|22472.43|0
1620308110000|2021-05-06 13:35:10|22472.91|22472.91|22472.89|22472.89|22472.95|22472.95|22472.72|22472.72|0
1620308120000|2021-05-06 13:35:20|22472.83|22472.83|22473.74|22473.74|22473.74|22473.74|22472.71|22472.71|0
1620308130000|2021-05-06 13:35:30|22473.75|22473.75|22473.32|22473.32|22474.01|22474.01|22473.23|22473.23|0
1620308140000|2021-05-06 13:35:40|22473.35|22473.35|22472.83|22472.83|22473.55|22473.55|22472.83|22472.83|0
1620308150000|2021-05-06 13:35:50|22472.97|22472.97|22472.19|22472.19|22473.07|22473.07|22472.06|22472.06|0
1620308160000|2021-05-06 13:36:00|22472.31|22472.31|22474.87|22474.87|22474.87|22474.87|22472.26|22472.26|0
1620308170000|2021-05-06 13:36:10|22474.9|22474.9|22477.5|22477.5|22477.5|22477.5|22474.82|22474.82|0
1620308180000|2021-05-06 13:36:20|22477.68|22477.68|22476.92|22476.92|22477.68|22477.68|22476.81|22476.81|0
1620308190000|2021-05-06 13:36:30|22476.95|22476.95|22477.23|22477.23|22477.23|22477.23|22476.95|22476.95|0
1620308200000|2021-05-06 13:36:40|22477.39|22477.39|22477.26|22477.26|22477.76|22477.76|22477.21|22477.21|0
1620308210000|2021-05-06 13:36:50|22477.17|22477.17|22476.99|22476.99|22477.17|22477.17|22476.87|22476.87|0
1620308220000|2021-05-06 13:37:00|22476.91|22476.91|22480.68|22480.68|22480.68|22480.68|22476.91|22476.91|0
1620308230000|2021-05-06 13:37:10|22480.71|22480.71|22481.35|22481.35|22481.48|22481.48|22480.71|22480.71|0
1620308240000|2021-05-06 13:37:20|22481.37|22481.37|22481.96|22481.96|22482.1|22482.1|22481.37|22481.37|0
1620308250000|2021-05-06 13:37:30|22482.23|22482.23|22482.83|22482.83|22482.86|22482.86|22482.23|22482.23|0
1620308260000|2021-05-06 13:37:40|22482.77|22482.77|22486.99|22486.99|22486.99|22486.99|22482.77|22482.77|0
1620308270000|2021-05-06 13:37:50|22486.94|22486.94|22487.77|22487.77|22487.77|22487.77|22486.7|22486.7|0
1620308280000|2021-05-06 13:38:00|22487.85|22487.85|22494.2|22494.2|22494.2|22494.2|22487.76|22487.76|0
1620308290000|2021-05-06 13:38:10|22494.3|22494.3|22493.76|22493.76|22494.3|22494.3|22493.4|22493.4|0
1620308300000|2021-05-06 13:38:20|22493.87|22493.87|22493.98|22493.98|22494.26|22494.26|22493.67|22493.67|0
1620308310000|2021-05-06 13:38:30|22493.91|22493.91|22492.02|22492.02|22493.91|22493.91|22491.77|22491.77|0
1620308320000|2021-05-06 13:38:40|22491.97|22491.97|22489.29|22489.29|22491.97|22491.97|22489.26|22489.26|0
1620308330000|2021-05-06 13:38:50|22488.99|22488.99|22488.07|22488.07|22488.99|22488.99|22488.07|22488.07|0
1620308340000|2021-05-06 13:39:00|22488.25|22488.25|22485.76|22485.76|22488.28|22488.28|22485.76|22485.76|0
1620308350000|2021-05-06 13:39:10|22486.17|22486.17|22485.44|22485.44|22486.17|22486.17|22485.41|22485.41|0
1620308360000|2021-05-06 13:39:20|22485.52|22485.52|22484.63|22484.63|22485.68|22485.68|22484.57|22484.57|0
1620308370000|2021-05-06 13:39:30|22484.78|22484.78|22483.49|22483.49|22484.78|22484.78|22483.49|22483.49|0
1620308380000|2021-05-06 13:39:40|22483.37|22483.37|22483.16|22483.16|22483.79|22483.79|22483.06|22483.06|0
1620308390000|2021-05-06 13:39:50|22483.21|22483.21|22483.06|22483.06|22483.23|22483.23|22482.89|22482.89|0
1620308400000|2021-05-06 13:40:00|22483.15|22483.15|22482.98|22482.98|22483.32|22483.32|22482.98|22482.98|0
1620308410000|2021-05-06 13:40:10|22483.02|22483.02|22482.59|22482.59|22483.02|22483.02|22482.46|22482.46|0
1620308420000|2021-05-06 13:40:20|22482.47|22482.47|22482.41|22482.41|22482.57|22482.57|22482.24|22482.24|0
1620308430000|2021-05-06 13:40:30|22482.33|22482.33|22481.9|22481.9|22482.33|22482.33|22481.83|22481.83|0
1620308440000|2021-05-06 13:40:40|22481.94|22481.94|22482.09|22482.09|22482.52|22482.52|22481.94|22481.94|0
1620308450000|2021-05-06 13:40:50|22482.08|22482.08|22480.88|22480.88|22482.17|22482.17|22480.88|22480.88|0
1620308460000|2021-05-06 13:41:00|22480.68|22480.68|22479.54|22479.54|22480.68|22480.68|22479.54|22479.54|0
1620308470000|2021-05-06 13:41:10|22479.42|22479.42|22479.64|22479.64|22479.91|22479.91|22479.37|22479.37|0
1620308480000|2021-05-06 13:41:20|22479.45|22479.45|22479|22479|22479.51|22479.51|22479|22479|0
1620308490000|2021-05-06 13:41:30|22479.03|22479.03|22478.28|22478.28|22479.27|22479.27|22478.28|22478.28|0
1620308500000|2021-05-06 13:41:40|22478.35|22478.35|22477.86|22477.86|22478.37|22478.37|22477.72|22477.72|0
1620308510000|2021-05-06 13:41:50|22477.81|22477.81|22476.49|22476.49|22477.97|22477.97|22476.48|22476.48|0
1620308520000|2021-05-06 13:42:00|22476.24|22476.24|22472.68|22472.68|22476.28|22476.28|22472.68|22472.68|0
1620308530000|2021-05-06 13:42:10|22472.5|22472.5|22471.76|22471.76|22472.62|22472.62|22471.57|22471.57|0
1620308540000|2021-05-06 13:42:20|22471.48|22471.48|22470.55|22470.55|22471.48|22471.48|22470.55|22470.55|0
1620308550000|2021-05-06 13:42:30|22470.5|22470.5|22470.4|22470.4|22470.5|22470.5|22470.15|22470.15|0
1620308560000|2021-05-06 13:42:40|22470.45|22470.45|22470.28|22470.28|22470.53|22470.53|22470.24|22470.24|0
1620308570000|2021-05-06 13:42:50|22470.2|22470.2|22470.33|22470.33|22470.73|22470.73|22470.2|22470.2|0
1620308580000|2021-05-06 13:43:00|22470.29|22470.29|22468.88|22468.88|22470.29|22470.29|22468.88|22468.88|0
1620308590000|2021-05-06 13:43:10|22468.81|22468.81|22468.53|22468.53|22468.86|22468.86|22468.35|22468.35|0
1620308600000|2021-05-06 13:43:20|22468.48|22468.48|22468.47|22468.47|22468.65|22468.65|22468.47|22468.47|0
1620308610000|2021-05-06 13:43:30|22468.58|22468.58|22468.58|22468.58|22468.62|22468.62|22468.42|22468.42|0
1620308620000|2021-05-06 13:43:40|22468.66|22468.66|22468.95|22468.95|22468.96|22468.96|22468.47|22468.47|0
1620308630000|2021-05-06 13:43:50|22468.89|22468.89|22469.01|22469.01|22469.01|22469.01|22468.56|22468.56|0
1620308640000|2021-05-06 13:44:00|22468.9|22468.9|22469.69|22469.69|22469.85|22469.85|22468.9|22468.9|0
1620308650000|2021-05-06 13:44:10|22469.74|22469.74|22470.27|22470.27|22470.28|22470.28|22469.5|22469.5|0
1620308660000|2021-05-06 13:44:20|22470.55|22470.55|22470.43|22470.43|22470.55|22470.55|22470.43|22470.43|0
1620308670000|2021-05-06 13:44:30|22470.56|22470.56|22470.4|22470.4|22470.74|22470.74|22470.37|22470.37|0
1620308680000|2021-05-06 13:44:40|22470.32|22470.32|22469.12|22469.12|22470.32|22470.32|22469.09|22469.09|0
1620308690000|2021-05-06 13:44:50|22469|22469|22468.76|22468.76|22469.12|22469.12|22468.76|22468.76|0
1620308700000|2021-05-06 13:45:00|22468.52|22468.52|22466.55|22466.55|22468.54|22468.54|22466.55|22466.55|0
1620308710000|2021-05-06 13:45:10|22466.45|22466.45|22466.88|22466.88|22466.99|22466.99|22466.45|22466.45|0
1620308720000|2021-05-06 13:45:20|22466.84|22466.84|22467.24|22467.24|22467.24|22467.24|22466.84|22466.84|0
1620308730000|2021-05-06 13:45:30|22467.36|22467.36|22468.45|22468.45|22468.52|22468.52|22467.18|22467.18|0
1620308740000|2021-05-06 13:45:40|22468.54|22468.54|22468.3|22468.3|22468.63|22468.63|22468.24|22468.24|0
1620308750000|2021-05-06 13:45:50|22468.27|22468.27|22468.59|22468.59|22468.6|22468.6|22468.15|22468.15|0
1620308760000|2021-05-06 13:46:00|22468.62|22468.62|22471.79|22471.79|22471.79|22471.79|22468.08|22468.08|0
1620308770000|2021-05-06 13:46:10|22471.88|22471.88|22471.4|22471.4|22471.91|22471.91|22471.29|22471.29|0
1620308780000|2021-05-06 13:46:20|22471.57|22471.57|22471.08|22471.08|22471.57|22471.57|22471.08|22471.08|0
1620308790000|2021-05-06 13:46:30|22471.02|22471.02|22471.46|22471.46|22471.46|22471.46|22471.02|22471.02|0
1620308800000|2021-05-06 13:46:40|22471.35|22471.35|22470.47|22470.47|22471.35|22471.35|22470.47|22470.47|0
1620308810000|2021-05-06 13:46:50|22470.37|22470.37|22469.87|22469.87|22470.37|22470.37|22469.81|22469.81|0
1620308820000|2021-05-06 13:47:00|22469.84|22469.84|22469.05|22469.05|22469.92|22469.92|22468.94|22468.94|0
1620308830000|2021-05-06 13:47:10|22469.25|22469.25|22469.02|22469.02|22469.34|22469.34|22469.01|22469.01|0
1620308840000|2021-05-06 13:47:20|22468.93|22468.93|22467.95|22467.95|22468.93|22468.93|22467.86|22467.86|0
1620308850000|2021-05-06 13:47:30|22467.99|22467.99|22467.63|22467.63|22467.99|22467.99|22467.63|22467.63|0
1620308860000|2021-05-06 13:47:40|22467.69|22467.69|22468.15|22468.15|22468.23|22468.23|22467.38|22467.38|0
1620308870000|2021-05-06 13:47:50|22468.06|22468.06|22468.68|22468.68|22468.68|22468.68|22467.96|22467.96|0
1620308880000|2021-05-06 13:48:00|22468.82|22468.82|22468.46|22468.46|22469.1|22469.1|22468.44|22468.44|0
1620308890000|2021-05-06 13:48:10|22468.23|22468.23|22468.08|22468.08|22468.48|22468.48|22468.01|22468.01|0
1620308900000|2021-05-06 13:48:20|22468.24|22468.24|22467.54|22467.54|22468.34|22468.34|22467.54|22467.54|0
1620308910000|2021-05-06 13:48:30|22467.56|22467.56|22466.42|22466.42|22467.56|22467.56|22466.21|22466.21|0
1620308920000|2021-05-06 13:48:40|22466.56|22466.56|22465.58|22465.58|22466.56|22466.56|22465.27|22465.27|0
1620308930000|2021-05-06 13:48:50|22465.48|22465.48|22466.11|22466.11|22466.11|22466.11|22465.48|22465.48|0
1620308940000|2021-05-06 13:49:00|22465.93|22465.93|22465.32|22465.32|22465.93|22465.93|22465.27|22465.27|0
1620308950000|2021-05-06 13:49:10|22465.36|22465.36|22465.58|22465.58|22465.58|22465.58|22465.07|22465.07|0
1620308960000|2021-05-06 13:49:20|22465.66|22465.66|22466|22466|22466|22466|22465.51|22465.51|0
1620308970000|2021-05-06 13:49:30|22466.25|22466.25|22466.24|22466.24|22466.35|22466.35|22466.18|22466.18|0
1620308980000|2021-05-06 13:49:40|22466.2|22466.2|22466.4|22466.4|22466.86|22466.86|22466.2|22466.2|0
1620308990000|2021-05-06 13:49:50|22466.45|22466.45|22465.22|22465.22|22466.48|22466.48|22465.22|22465.22|0
1620309000000|2021-05-06 13:50:00|22465.17|22465.17|22464.55|22464.55|22465.26|22465.26|22464.55|22464.55|0
1620309010000|2021-05-06 13:50:10|22464.69|22464.69|22465.06|22465.06|22465.06|22465.06|22464.69|22464.69|0
1620309020000|2021-05-06 13:50:20|22465.18|22465.18|22465.96|22465.96|22465.97|22465.97|22465.09|22465.09|0
1620309030000|2021-05-06 13:50:30|22465.79|22465.79|22465.01|22465.01|22465.9|22465.9|22464.95|22464.95|0
1620309040000|2021-05-06 13:50:40|22464.94|22464.94|22462.36|22462.36|22464.94|22464.94|22462.36|22462.36|0
1620309050000|2021-05-06 13:50:50|22462.28|22462.28|22461.63|22461.63|22462.28|22462.28|22461.43|22461.43|0
1620309060000|2021-05-06 13:51:00|22461.56|22461.56|22462.86|22462.86|22462.94|22462.94|22461.56|22461.56|0
1620309070000|2021-05-06 13:51:10|22462.89|22462.89|22463.45|22463.45|22463.51|22463.51|22462.83|22462.83|0
1620309080000|2021-05-06 13:51:20|22463.51|22463.51|22465.06|22465.06|22465.06|22465.06|22463.41|22463.41|0
1620309090000|2021-05-06 13:51:30|22465.27|22465.27|22465.39|22465.39|22465.57|22465.57|22465.19|22465.19|0
1620309100000|2021-05-06 13:51:40|22465.32|22465.32|22467.19|22467.19|22467.19|22467.19|22465.32|22465.32|0
1620309110000|2021-05-06 13:51:50|22467.32|22467.32|22466.81|22466.81|22467.51|22467.51|22466.81|22466.81|0
1620309120000|2021-05-06 13:52:00|22466.75|22466.75|22467.81|22467.81|22467.84|22467.84|22466.75|22466.75|0
1620309130000|2021-05-06 13:52:10|22467.75|22467.75|22467.29|22467.29|22467.8|22467.8|22467.29|22467.29|0
1620309140000|2021-05-06 13:52:20|22467.47|22467.47|22468.07|22468.07|22468.41|22468.41|22467.47|22467.47|0
1620309150000|2021-05-06 13:52:30|22468.13|22468.13|22468.41|22468.41|22468.41|22468.41|22468.13|22468.13|0
1620309160000|2021-05-06 13:52:40|22468.46|22468.46|22468.6|22468.6|22468.82|22468.82|22468.38|22468.38|0
1620309170000|2021-05-06 13:52:50|22468.61|22468.61|22468.86|22468.86|22469.12|22469.12|22468.44|22468.44|0
1620309180000|2021-05-06 13:53:00|22468.91|22468.91|22469.09|22469.09|22469.24|22469.24|22468.5|22468.5|0
1620309190000|2021-05-06 13:53:10|22469.23|22469.23|22470.38|22470.38|22470.38|22470.38|22469.23|22469.23|0
1620309200000|2021-05-06 13:53:20|22470.3|22470.3|22470.17|22470.17|22470.33|22470.33|22469.85|22469.85|0
1620309210000|2021-05-06 13:53:30|22470.06|22470.06|22471.19|22471.19|22471.19|22471.19|22469.98|22469.98|0
1620309220000|2021-05-06 13:53:40|22471.24|22471.24|22472.09|22472.09|22472.09|22472.09|22471.24|22471.24|0
1620309230000|2021-05-06 13:53:50|22472.03|22472.03|22471.85|22471.85|22472.03|22472.03|22471.85|22471.85|0
1620309240000|2021-05-06 13:54:00|22471.77|22471.77|22470.62|22470.62|22471.77|22471.77|22470.62|22470.62|0
1620309250000|2021-05-06 13:54:10|22470.64|22470.64|22469.06|22469.06|22470.99|22470.99|22469.02|22469.02|0
1620309260000|2021-05-06 13:54:20|22469.14|22469.14|22468.33|22468.33|22469.38|22469.38|22468.33|22468.33|0
1620309270000|2021-05-06 13:54:30|22468.41|22468.41|22468.35|22468.35|22468.43|22468.43|22468.03|22468.03|0
1620309280000|2021-05-06 13:54:40|22468.66|22468.66|22468.28|22468.28|22468.66|22468.66|22468.28|22468.28|0
1620309290000|2021-05-06 13:54:50|22468.31|22468.31|22467.78|22467.78|22468.31|22468.31|22467.78|22467.78|0
1620309300000|2021-05-06 13:55:00|22467.69|22467.69|22464.13|22464.13|22467.69|22467.69|22464.13|22464.13|0
1620309310000|2021-05-06 13:55:10|22464.14|22464.14|22463.68|22463.68|22464.14|22464.14|22463.32|22463.32|0
1620309320000|2021-05-06 13:55:20|22463.73|22463.73|22463.84|22463.84|22463.84|22463.84|22463.26|22463.26|0
1620309330000|2021-05-06 13:55:30|22463.77|22463.77|22464|22464|22464.19|22464.19|22463.7|22463.7|0
1620309340000|2021-05-06 13:55:40|22464.68|22464.68|22464.62|22464.62|22464.88|22464.88|22464.56|22464.56|0
1620309350000|2021-05-06 13:55:50|22464.8|22464.8|22464.47|22464.47|22465.02|22465.02|22464.4|22464.4|0
1620309360000|2021-05-06 13:56:00|22464.34|22464.34|22463.23|22463.23|22464.34|22464.34|22463.23|22463.23|0
1620309370000|2021-05-06 13:56:10|22463.28|22463.28|22462.3|22462.3|22463.28|22463.28|22462.2|22462.2|0
1620309380000|2021-05-06 13:56:20|22462.24|22462.24|22460.84|22460.84|22462.24|22462.24|22460.84|22460.84|0
1620309390000|2021-05-06 13:56:30|22460.89|22460.89|22460.51|22460.51|22461.03|22461.03|22460.4|22460.4|0
1620309400000|2021-05-06 13:56:40|22460.4|22460.4|22460.21|22460.21|22460.4|22460.4|22460.14|22460.14|0
1620309410000|2021-05-06 13:56:50|22460.25|22460.25|22459.96|22459.96|22460.28|22460.28|22459.96|22459.96|0
1620309420000|2021-05-06 13:57:00|22459.92|22459.92|22460|22460|22460.04|22460.04|22459.51|22459.51|0
1620309430000|2021-05-06 13:57:10|22460.04|22460.04|22459.81|22459.81|22460.04|22460.04|22459.76|22459.76|0
1620309440000|2021-05-06 13:57:20|22459.71|22459.71|22459.33|22459.33|22459.84|22459.84|22459.33|22459.33|0
1620309450000|2021-05-06 13:57:30|22459.21|22459.21|22457.98|22457.98|22459.24|22459.24|22457.77|22457.77|0
1620309460000|2021-05-06 13:57:40|22457.83|22457.83|22457.51|22457.51|22457.97|22457.97|22457.51|22457.51|0
1620309470000|2021-05-06 13:57:50|22457.72|22457.72|22458.08|22458.08|22458.08|22458.08|22457.72|22457.72|0
1620309480000|2021-05-06 13:58:00|22458.2|22458.2|22458.31|22458.31|22458.31|22458.31|22458.03|22458.03|0
1620309490000|2021-05-06 13:58:10|22458.3|22458.3|22457.85|22457.85|22458.36|22458.36|22457.85|22457.85|0
1620309500000|2021-05-06 13:58:20|22457.87|22457.87|22457.39|22457.39|22457.87|22457.87|22457.39|22457.39|0
1620309510000|2021-05-06 13:58:30|22457.33|22457.33|22458.54|22458.54|22458.95|22458.95|22457.24|22457.24|0
1620309520000|2021-05-06 13:58:40|22458.62|22458.62|22459.69|22459.69|22459.69|22459.69|22458.62|22458.62|0
1620309530000|2021-05-06 13:58:50|22459.51|22459.51|22459.23|22459.23|22459.68|22459.68|22459.19|22459.19|0
1620309540000|2021-05-06 13:59:00|22459.15|22459.15|22458.33|22458.33|22459.21|22459.21|22458.33|22458.33|0
1620309550000|2021-05-06 13:59:10|22458.24|22458.24|22458.37|22458.37|22459.04|22459.04|22458.17|22458.17|0
1620309560000|2021-05-06 13:59:20|22458.35|22458.35|22458.45|22458.45|22458.6|22458.6|22458.14|22458.14|0
1620309570000|2021-05-06 13:59:30|22458.72|22458.72|22458.66|22458.66|22458.76|22458.76|22458.45|22458.45|0
1620309580000|2021-05-06 13:59:40|22458.75|22458.75|22457.71|22457.71|22458.93|22458.93|22457.71|22457.71|0
1620309590000|2021-05-06 13:59:50|22457.66|22457.66|22455.79|22455.79|22457.7|22457.7|22455.79|22455.79|0
1620309600000|2021-05-06 14:00:00|22456.1|22456.1|22454.2|22454.2|22456.1|22456.1|22454.06|22454.06|0
1620309610000|2021-05-06 14:00:10|22454.27|22454.27|22453.45|22453.45|22454.4|22454.4|22453.45|22453.45|0
1620309620000|2021-05-06 14:00:20|22453.5|22453.5|22453.81|22453.81|22454.18|22454.18|22453.16|22453.16|0
1620309630000|2021-05-06 14:00:30|22453.94|22453.94|22453.86|22453.86|22454.31|22454.31|22453.7|22453.7|0
1620309640000|2021-05-06 14:00:40|22453.9|22453.9|22453.68|22453.68|22454.06|22454.06|22453.68|22453.68|0
1620309650000|2021-05-06 14:00:50|22453.6|22453.6|22452.37|22452.37|22453.6|22453.6|22452.37|22452.37|0
1620309660000|2021-05-06 14:01:00|22452.28|22452.28|22449.85|22449.85|22452.28|22452.28|22449.57|22449.57|0
1620309670000|2021-05-06 14:01:10|22449.77|22449.77|22448.11|22448.11|22449.78|22449.78|22448.11|22448.11|0
1620309680000|2021-05-06 14:01:20|22448.06|22448.06|22446.76|22446.76|22448.06|22448.06|22446.76|22446.76|0
1620309690000|2021-05-06 14:01:30|22446.96|22446.96|22443.99|22443.99|22447|22447|22443.99|22443.99|0
1620309700000|2021-05-06 14:01:40|22443.85|22443.85|22443.06|22443.06|22444.01|22444.01|22443.06|22443.06|0
1620309710000|2021-05-06 14:01:50|22442.89|22442.89|22441.97|22441.97|22442.89|22442.89|22441.91|22441.91|0
1620309720000|2021-05-06 14:02:00|22441.88|22441.88|22442.03|22442.03|22442.17|22442.17|22441.69|22441.69|0
1620309730000|2021-05-06 14:02:10|22442.01|22442.01|22441.6|22441.6|22442.28|22442.28|22441.6|22441.6|0
1620309740000|2021-05-06 14:02:20|22441.4|22441.4|22440.09|22440.09|22441.41|22441.41|22440.03|22440.03|0
1620309750000|2021-05-06 14:02:30|22439.99|22439.99|22439.7|22439.7|22439.99|22439.99|22439.44|22439.44|0
1620309760000|2021-05-06 14:02:40|22439.76|22439.76|22440.1|22440.1|22440.47|22440.47|22439.76|22439.76|0
1620309770000|2021-05-06 14:02:50|22440.27|22440.27|22439.48|22439.48|22440.38|22440.38|22439.32|22439.32|0
1620309780000|2021-05-06 14:03:00|22439.53|22439.53|22439.24|22439.24|22439.53|22439.53|22439.24|22439.24|0
1620309790000|2021-05-06 14:03:10|22439.21|22439.21|22440.16|22440.16|22440.29|22440.29|22439.21|22439.21|0
1620309800000|2021-05-06 14:03:20|22439.99|22439.99|22439.61|22439.61|22440.08|22440.08|22439.38|22439.38|0
1620309810000|2021-05-06 14:03:30|22439.66|22439.66|22439.83|22439.83|22439.83|22439.83|22439.46|22439.46|0
1620309820000|2021-05-06 14:03:40|22439.88|22439.88|22439.75|22439.75|22439.88|22439.88|22439.51|22439.51|0
1620309830000|2021-05-06 14:03:50|22439.65|22439.65|22438.25|22438.25|22439.81|22439.81|22438.11|22438.11|0
1620309840000|2021-05-06 14:04:00|22438.07|22438.07|22438.35|22438.35|22438.41|22438.41|22437.86|22437.86|0
1620309850000|2021-05-06 14:04:10|22438.28|22438.28|22439.39|22439.39|22439.39|22439.39|22438.18|22438.18|0
1620309860000|2021-05-06 14:04:20|22439.43|22439.43|22439.35|22439.35|22439.69|22439.69|22439.18|22439.18|0
1620309870000|2021-05-06 14:04:30|22439.4|22439.4|22439.58|22439.58|22439.83|22439.83|22439.4|22439.4|0
1620309880000|2021-05-06 14:04:40|22439.62|22439.62|22441.29|22441.29|22441.29|22441.29|22439.6|22439.6|0
1620309890000|2021-05-06 14:04:50|22441.58|22441.58|22442.18|22442.18|22442.23|22442.23|22441.52|22441.52|0
1620309900000|2021-05-06 14:05:00|22442.27|22442.27|22443.18|22443.18|22443.28|22443.28|22441.95|22441.95|0
1620309910000|2021-05-06 14:05:10|22443.13|22443.13|22442.87|22442.87|22443.17|22443.17|22442.8|22442.8|0
1620309920000|2021-05-06 14:05:20|22442.76|22442.76|22442.49|22442.49|22442.97|22442.97|22442.34|22442.34|0
1620309930000|2021-05-06 14:05:30|22442.44|22442.44|22441.13|22441.13|22442.44|22442.44|22441.13|22441.13|0
1620309940000|2021-05-06 14:05:40|22441.19|22441.19|22440.73|22440.73|22441.19|22441.19|22440.64|22440.64|0
1620309950000|2021-05-06 14:05:50|22440.82|22440.82|22440.64|22440.64|22441.01|22441.01|22440.61|22440.61|0
1620309960000|2021-05-06 14:06:00|22440.7|22440.7|22439.94|22439.94|22440.7|22440.7|22439.94|22439.94|0
1620309970000|2021-05-06 14:06:10|22439.98|22439.98|22440.58|22440.58|22440.61|22440.61|22439.94|22439.94|0
1620309980000|2021-05-06 14:06:20|22440.63|22440.63|22440.6|22440.6|22441.05|22441.05|22440.57|22440.57|0
1620309990000|2021-05-06 14:06:30|22440.52|22440.52|22440.01|22440.01|22440.57|22440.57|22440.01|22440.01|0
1620310000000|2021-05-06 14:06:40|22439.89|22439.89|22439.33|22439.33|22439.89|22439.89|22439.33|22439.33|0
1620310010000|2021-05-06 14:06:50|22439.21|22439.21|22439.12|22439.12|22439.51|22439.51|22438.96|22438.96|0
1620310020000|2021-05-06 14:07:00|22439.07|22439.07|22439.37|22439.37|22439.48|22439.48|22438.93|22438.93|0
1620310030000|2021-05-06 14:07:10|22439.32|22439.32|22439.37|22439.37|22439.52|22439.52|22439.27|22439.27|0
1620310040000|2021-05-06 14:07:20|22439.3|22439.3|22439.01|22439.01|22439.31|22439.31|22438.97|22438.97|0
1620310050000|2021-05-06 14:07:30|22438.94|22438.94|22437.98|22437.98|22438.94|22438.94|22437.98|22437.98|0
1620310060000|2021-05-06 14:07:40|22437.89|22437.89|22437.95|22437.95|22438.1|22438.1|22437.5|22437.5|0
1620310070000|2021-05-06 14:07:50|22438.06|22438.06|22437.89|22437.89|22438.78|22438.78|22437.89|22437.89|0
1620310080000|2021-05-06 14:08:00|22437.84|22437.84|22436.91|22436.91|22437.84|22437.84|22436.91|22436.91|0
1620310090000|2021-05-06 14:08:10|22436.96|22436.96|22437.09|22437.09|22437.2|22437.2|22436.96|22436.96|0
1620310100000|2021-05-06 14:08:20|22437.02|22437.02|22436.34|22436.34|22437.09|22437.09|22436.34|22436.34|0
1620310110000|2021-05-06 14:08:30|22436.25|22436.25|22435.89|22435.89|22436.25|22436.25|22435.7|22435.7|0
1620310120000|2021-05-06 14:08:40|22435.92|22435.92|22435.45|22435.45|22435.92|22435.92|22435.45|22435.45|0
1620310130000|2021-05-06 14:08:50|22435.47|22435.47|22435.18|22435.18|22435.64|22435.64|22435.15|22435.15|0
1620310140000|2021-05-06 14:09:00|22435.21|22435.21|22435.48|22435.48|22436.17|22436.17|22435.12|22435.12|0
1620310150000|2021-05-06 14:09:10|22435.24|22435.24|22434.76|22434.76|22435.56|22435.56|22434.76|22434.76|0
1620310160000|2021-05-06 14:09:20|22434.66|22434.66|22433.89|22433.89|22434.73|22434.73|22433.89|22433.89|0
1620310170000|2021-05-06 14:09:30|22433.7|22433.7|22433.32|22433.32|22433.74|22433.74|22432.92|22432.92|0
1620310180000|2021-05-06 14:09:40|22433.35|22433.35|22433.97|22433.97|22433.97|22433.97|22433.08|22433.08|0
1620310190000|2021-05-06 14:09:50|22434.01|22434.01|22433.79|22433.79|22434.24|22434.24|22433.72|22433.72|0
1620310200000|2021-05-06 14:10:00|22433.84|22433.84|22433.42|22433.42|22434.32|22434.32|22433.24|22433.24|0
1620310210000|2021-05-06 14:10:10|22433.37|22433.37|22434.11|22434.11|22434.11|22434.11|22433.3|22433.3|0
1620310220000|2021-05-06 14:10:20|22434.24|22434.24|22434.51|22434.51|22434.51|22434.51|22434.12|22434.12|0
1620310230000|2021-05-06 14:10:30|22434.55|22434.55|22436.75|22436.75|22436.75|22436.75|22434.55|22434.55|0
1620310240000|2021-05-06 14:10:40|22436.77|22436.77|22437.52|22437.52|22437.52|22437.52|22436.55|22436.55|0
1620310250000|2021-05-06 14:10:50|22437.49|22437.49|22437.64|22437.64|22438.04|22438.04|22437.49|22437.49|0
1620310260000|2021-05-06 14:11:00|22437.66|22437.66|22437.94|22437.94|22438.09|22438.09|22437.55|22437.55|0
1620310270000|2021-05-06 14:11:10|22437.91|22437.91|22437.52|22437.52|22437.91|22437.91|22437.36|22437.36|0
1620310280000|2021-05-06 14:11:20|22437.66|22437.66|22437.48|22437.48|22437.72|22437.72|22437.1|22437.1|0
1620310290000|2021-05-06 14:11:30|22437.25|22437.25|22438.57|22438.57|22438.58|22438.58|22437.25|22437.25|0
1620310300000|2021-05-06 14:11:40|22438.79|22438.79|22439.78|22439.78|22439.88|22439.88|22438.79|22438.79|0
1620310310000|2021-05-06 14:11:50|22439.91|22439.91|22442.55|22442.55|22442.55|22442.55|22439.91|22439.91|0
1620310320000|2021-05-06 14:12:00|22442.44|22442.44|22441.54|22441.54|22442.44|22442.44|22441.54|22441.54|0
1620310330000|2021-05-06 14:12:10|22441.5|22441.5|22441.31|22441.31|22441.6|22441.6|22441.31|22441.31|0
1620310340000|2021-05-06 14:12:20|22441.51|22441.51|22441.1|22441.1|22441.51|22441.51|22441.01|22441.01|0
1620310350000|2021-05-06 14:12:30|22441.06|22441.06|22441.47|22441.47|22441.72|22441.72|22441.03|22441.03|0
1620310360000|2021-05-06 14:12:40|22441.58|22441.58|22443.17|22443.17|22443.31|22443.31|22441.58|22441.58|0
1620310370000|2021-05-06 14:12:50|22443.3|22443.3|22443.68|22443.68|22444.02|22444.02|22443.26|22443.26|0
1620310380000|2021-05-06 14:13:00|22443.72|22443.72|22444.97|22444.97|22444.97|22444.97|22443.72|22443.72|0
1620310390000|2021-05-06 14:13:10|22445.07|22445.07|22445.82|22445.82|22446.26|22446.26|22445.07|22445.07|0
1620310400000|2021-05-06 14:13:20|22445.87|22445.87|22445.56|22445.56|22445.87|22445.87|22445.25|22445.25|0
1620310410000|2021-05-06 14:13:30|22445.49|22445.49|22445.22|22445.22|22445.74|22445.74|22445.21|22445.21|0
1620310420000|2021-05-06 14:13:40|22445.12|22445.12|22444.79|22444.79|22445.15|22445.15|22444.69|22444.69|0
1620310430000|2021-05-06 14:13:50|22444.87|22444.87|22444.11|22444.11|22444.87|22444.87|22444.11|22444.11|0
1620310440000|2021-05-06 14:14:00|22444.05|22444.05|22441.75|22441.75|22444.05|22444.05|22441.75|22441.75|0
1620310450000|2021-05-06 14:14:10|22441.69|22441.69|22440.24|22440.24|22441.84|22441.84|22440.24|22440.24|0
1620310460000|2021-05-06 14:14:20|22440.36|22440.36|22439.65|22439.65|22440.36|22440.36|22439.65|22439.65|0
1620310470000|2021-05-06 14:14:30|22439.53|22439.53|22439.32|22439.32|22440.05|22440.05|22439.31|22439.31|0
1620310480000|2021-05-06 14:14:40|22439.53|22439.53|22439.5|22439.5|22439.88|22439.88|22439.42|22439.42|0
1620310490000|2021-05-06 14:14:50|22439.38|22439.38|22440.58|22440.58|22440.58|22440.58|22439.36|22439.36|0
1620310500000|2021-05-06 14:15:00|22440.62|22440.62|22438.9|22438.9|22440.69|22440.69|22438.88|22438.88|0
1620310510000|2021-05-06 14:15:10|22438.81|22438.81|22438.1|22438.1|22438.88|22438.88|22438.1|22438.1|0
1620310520000|2021-05-06 14:15:20|22438|22438|22437.85|22437.85|22438.2|22438.2|22437.85|22437.85|0
1620310530000|2021-05-06 14:15:30|22437.87|22437.87|22437.55|22437.55|22437.91|22437.91|22437.55|22437.55|0
1620310540000|2021-05-06 14:15:40|22437.49|22437.49|22437.83|22437.83|22437.91|22437.91|22437.49|22437.49|0
1620310550000|2021-05-06 14:15:50|22437.76|22437.76|22437.94|22437.94|22438.01|22438.01|22437.76|22437.76|0
1620310560000|2021-05-06 14:16:00|22438.11|22438.11|22437.87|22437.87|22438.11|22438.11|22437.75|22437.75|0
1620310570000|2021-05-06 14:16:10|22437.83|22437.83|22439.05|22439.05|22439.05|22439.05|22437.83|22437.83|0
1620310580000|2021-05-06 14:16:20|22439.14|22439.14|22440.56|22440.56|22440.56|22440.56|22439.14|22439.14|0
1620310590000|2021-05-06 14:16:30|22440.38|22440.38|22441.94|22441.94|22441.94|22441.94|22440.29|22440.29|0
1620310600000|2021-05-06 14:16:40|22441.97|22441.97|22442.53|22442.53|22442.53|22442.53|22441.97|22441.97|0
1620310610000|2021-05-06 14:16:50|22442.44|22442.44|22441.73|22441.73|22442.45|22442.45|22441.73|22441.73|0
1620310620000|2021-05-06 14:17:00|22441.69|22441.69|22441.03|22441.03|22441.71|22441.71|22441.03|22441.03|0
1620310630000|2021-05-06 14:17:10|22441.45|22441.45|22441.48|22441.48|22441.71|22441.71|22441.24|22441.24|0
1620310640000|2021-05-06 14:17:20|22441.56|22441.56|22441.12|22441.12|22441.78|22441.78|22441.12|22441.12|0
1620310650000|2021-05-06 14:17:30|22441.16|22441.16|22440.79|22440.79|22441.16|22441.16|22440.7|22440.7|0
1620310660000|2021-05-06 14:17:40|22440.82|22440.82|22441.14|22441.14|22441.41|22441.41|22440.82|22440.82|0
1620310670000|2021-05-06 14:17:50|22441.1|22441.1|22440.74|22440.74|22441.33|22441.33|22440.74|22440.74|0
1620310680000|2021-05-06 14:18:00|22440.73|22440.73|22438.8|22438.8|22440.78|22440.78|22438.8|22438.8|0
1620310690000|2021-05-06 14:18:10|22438.71|22438.71|22437.79|22437.79|22438.71|22438.71|22437.61|22437.61|0
1620310700000|2021-05-06 14:18:20|22437.72|22437.72|22437.39|22437.39|22437.78|22437.78|22437.32|22437.32|0
1620310710000|2021-05-06 14:18:30|22437.47|22437.47|22437.55|22437.55|22437.69|22437.69|22437.31|22437.31|0
1620310720000|2021-05-06 14:18:40|22437.43|22437.43|22436.95|22436.95|22437.52|22437.52|22436.78|22436.78|0
1620310730000|2021-05-06 14:18:50|22436.92|22436.92|22436.61|22436.61|22437.18|22437.18|22436.55|22436.55|0
1620310740000|2021-05-06 14:19:00|22436.55|22436.55|22436.25|22436.25|22436.55|22436.55|22436.18|22436.18|0
1620310750000|2021-05-06 14:19:10|22436.24|22436.24|22436.03|22436.03|22436.48|22436.48|22436.02|22436.02|0
1620310760000|2021-05-06 14:19:20|22435.95|22435.95|22435.86|22435.86|22436.24|22436.24|22435.86|22435.86|0
1620310770000|2021-05-06 14:19:30|22435.79|22435.79|22435.36|22435.36|22435.79|22435.79|22435.36|22435.36|0
1620310780000|2021-05-06 14:19:40|22435.3|22435.3|22435.5|22435.5|22435.5|22435.5|22435.12|22435.12|0
1620310790000|2021-05-06 14:19:50|22435.42|22435.42|22434.44|22434.44|22435.58|22435.58|22434.44|22434.44|0
1620310800000|2021-05-06 14:20:00|22434.47|22434.47|22432.77|22432.77|22434.47|22434.47|22432.77|22432.77|0
1620310810000|2021-05-06 14:20:10|22432.62|22432.62|22431.99|22431.99|22432.69|22432.69|22431.99|22431.99|0
1620310820000|2021-05-06 14:20:20|22431.96|22431.96|22431.7|22431.7|22432.01|22432.01|22431.7|22431.7|0
1620310830000|2021-05-06 14:20:30|22431.75|22431.75|22431.38|22431.38|22431.75|22431.75|22431.24|22431.24|0
1620310840000|2021-05-06 14:20:40|22431.21|22431.21|22431.98|22431.98|22432.07|22432.07|22431.21|22431.21|0
1620310850000|2021-05-06 14:20:50|22432.06|22432.06|22432.68|22432.68|22432.75|22432.75|22432.06|22432.06|0
1620310860000|2021-05-06 14:21:00|22432.42|22432.42|22431.66|22431.66|22432.62|22432.62|22431.66|22431.66|0
1620310870000|2021-05-06 14:21:10|22431.57|22431.57|22430.73|22430.73|22431.64|22431.64|22430.73|22430.73|0
1620310880000|2021-05-06 14:21:20|22430.78|22430.78|22428.88|22428.88|22430.95|22430.95|22428.88|22428.88|0
1620310890000|2021-05-06 14:21:30|22428.64|22428.64|22428.59|22428.59|22428.7|22428.7|22428.34|22428.34|0
1620310900000|2021-05-06 14:21:40|22428.54|22428.54|22428.33|22428.33|22428.57|22428.57|22428.11|22428.11|0
1620310910000|2021-05-06 14:21:50|22428.29|22428.29|22428.12|22428.12|22428.41|22428.41|22427.93|22427.93|0
1620310920000|2021-05-06 14:22:00|22428.06|22428.06|22427.87|22427.87|22428.25|22428.25|22427.46|22427.46|0
1620310930000|2021-05-06 14:22:10|22428.11|22428.11|22428.06|22428.06|22428.33|22428.33|22427.94|22427.94|0
1620310940000|2021-05-06 14:22:20|22428.02|22428.02|22427.99|22427.99|22428.28|22428.28|22427.99|22427.99|0
1620310950000|2021-05-06 14:22:30|22427.93|22427.93|22428.64|22428.64|22428.65|22428.65|22427.93|22427.93|0
1620310960000|2021-05-06 14:22:40|22428.95|22428.95|22428.89|22428.89|22429.17|22429.17|22428.89|22428.89|0
1620310970000|2021-05-06 14:22:50|22428.85|22428.85|22428.34|22428.34|22428.85|22428.85|22428.24|22428.24|0
1620310980000|2021-05-06 14:23:00|22428.59|22428.59|22428.66|22428.66|22428.81|22428.81|22428.3|22428.3|0
1620310990000|2021-05-06 14:23:10|22428.69|22428.69|22429.87|22429.87|22429.87|22429.87|22428.69|22428.69|0
1620311000000|2021-05-06 14:23:20|22429.97|22429.97|22431.06|22431.06|22431.13|22431.13|22429.97|22429.97|0
1620311010000|2021-05-06 14:23:30|22431|22431|22431.88|22431.88|22431.88|22431.88|22430.92|22430.92|0
1620311020000|2021-05-06 14:23:40|22431.93|22431.93|22432.48|22432.48|22432.5|22432.5|22431.91|22431.91|0
1620311030000|2021-05-06 14:23:50|22432.75|22432.75|22432.94|22432.94|22432.99|22432.99|22432.61|22432.61|0
1620311040000|2021-05-06 14:24:00|22432.98|22432.98|22433.23|22433.23|22433.35|22433.35|22432.93|22432.93|0
1620311050000|2021-05-06 14:24:10|22433.33|22433.33|22433.87|22433.87|22433.87|22433.87|22433.3|22433.3|0
1620311060000|2021-05-06 14:24:20|22433.75|22433.75|22435.83|22435.83|22435.83|22435.83|22433.75|22433.75|0
1620311070000|2021-05-06 14:24:30|22435.79|22435.79|22436.33|22436.33|22436.52|22436.52|22435.77|22435.77|0
1620311080000|2021-05-06 14:24:40|22436.39|22436.39|22436.6|22436.6|22436.6|22436.6|22436.31|22436.31|0
1620311090000|2021-05-06 14:24:50|22436.53|22436.53|22436.33|22436.33|22436.78|22436.78|22436.28|22436.28|0
1620311100000|2021-05-06 14:25:00|22436.26|22436.26|22435.46|22435.46|22436.53|22436.53|22435.46|22435.46|0
1620311110000|2021-05-06 14:25:10|22435.53|22435.53|22435.9|22435.9|22435.98|22435.98|22435.46|22435.46|0
1620311120000|2021-05-06 14:25:20|22435.82|22435.82|22436.27|22436.27|22436.34|22436.34|22435.82|22435.82|0
1620311130000|2021-05-06 14:25:30|22436.29|22436.29|22437.16|22437.16|22437.19|22437.19|22436.29|22436.29|0
1620311140000|2021-05-06 14:25:40|22437.24|22437.24|22438.47|22438.47|22438.55|22438.55|22437.24|22437.24|0
1620311150000|2021-05-06 14:25:50|22438.53|22438.53|22438.88|22438.88|22438.88|22438.88|22438.43|22438.43|0
1620311160000|2021-05-06 14:26:00|22438.93|22438.93|22438.9|22438.9|22438.97|22438.97|22438.71|22438.71|0
1620311170000|2021-05-06 14:26:10|22439.01|22439.01|22438.86|22438.86|22439.11|22439.11|22438.8|22438.8|0
1620311180000|2021-05-06 14:26:20|22438.81|22438.81|22440.43|22440.43|22440.43|22440.43|22438.78|22438.78|0
1620311190000|2021-05-06 14:26:30|22440.48|22440.48|22441.08|22441.08|22441.32|22441.32|22440.36|22440.36|0
1620311200000|2021-05-06 14:26:40|22441.13|22441.13|22441.76|22441.76|22441.76|22441.76|22441.1|22441.1|0
1620311210000|2021-05-06 14:26:50|22441.8|22441.8|22444.28|22444.28|22444.28|22444.28|22441.8|22441.8|0
1620311220000|2021-05-06 14:27:00|22444.44|22444.44|22445.24|22445.24|22445.3|22445.3|22444.44|22444.44|0
1620311230000|2021-05-06 14:27:10|22445.18|22445.18|22445.03|22445.03|22445.33|22445.33|22444.91|22444.91|0
1620311240000|2021-05-06 14:27:20|22444.94|22444.94|22444.64|22444.64|22445.17|22445.17|22444.64|22444.64|0
1620311250000|2021-05-06 14:27:30|22444.62|22444.62|22444.67|22444.67|22444.71|22444.71|22444.34|22444.34|0
1620311260000|2021-05-06 14:27:40|22444.75|22444.75|22445.02|22445.02|22445.02|22445.02|22444.72|22444.72|0
1620311270000|2021-05-06 14:27:50|22445.09|22445.09|22445.51|22445.51|22445.51|22445.51|22445.04|22445.04|0
1620311280000|2021-05-06 14:28:00|22445.62|22445.62|22447.28|22447.28|22447.28|22447.28|22445.62|22445.62|0
1620311290000|2021-05-06 14:28:10|22447.11|22447.11|22447.35|22447.35|22447.35|22447.35|22446.94|22446.94|0
1620311300000|2021-05-06 14:28:20|22447.44|22447.44|22449|22449|22449.12|22449.12|22447.44|22447.44|0
1620311310000|2021-05-06 14:28:30|22449.2|22449.2|22449.52|22449.52|22449.78|22449.78|22449.2|22449.2|0
1620311320000|2021-05-06 14:28:40|22449.75|22449.75|22450.02|22450.02|22450.02|22450.02|22449.73|22449.73|0
1620311330000|2021-05-06 14:28:50|22450.11|22450.11|22450.34|22450.34|22450.34|22450.34|22449.71|22449.71|0
1620311340000|2021-05-06 14:29:00|22450.54|22450.54|22451.03|22451.03|22451.03|22451.03|22450.53|22450.53|0
1620311350000|2021-05-06 14:29:10|22451|22451|22451|22451|22451|22451|22450.78|22450.78|0
1620311360000|2021-05-06 14:29:20|22451.13|22451.13|22451.14|22451.14|22451.19|22451.19|22451|22451|0
1620311370000|2021-05-06 14:29:30|22451.08|22451.08|22451.75|22451.75|22451.93|22451.93|22451|22451|0
1620311380000|2021-05-06 14:29:40|22451.67|22451.67|22451.7|22451.7|22451.91|22451.91|22451.66|22451.66|0
1620311390000|2021-05-06 14:29:50|22451.73|22451.73|22451.36|22451.36|22451.73|22451.73|22451.3|22451.3|0
1620311400000|2021-05-06 14:30:00|22451.32|22451.32|22450.99|22450.99|22451.39|22451.39|22450.49|22450.49|0
1620311410000|2021-05-06 14:30:10|22450.9|22450.9|22452.26|22452.26|22452.31|22452.31|22450.9|22450.9|0
1620311420000|2021-05-06 14:30:20|22452.3|22452.3|22452.26|22452.26|22452.82|22452.82|22452.26|22452.26|0
1620311430000|2021-05-06 14:30:30|22452.34|22452.34|22452.63|22452.63|22452.63|22452.63|22452.3|22452.3|0
1620311440000|2021-05-06 14:30:40|22452.6|22452.6|22452.48|22452.48|22452.81|22452.81|22452.38|22452.38|0
1620311450000|2021-05-06 14:30:50|22452.38|22452.38|22453.34|22453.34|22453.34|22453.34|22452.37|22452.37|0
1620311460000|2021-05-06 14:31:00|22453.37|22453.37|22452.71|22452.71|22453.37|22453.37|22452.64|22452.64|0
1620311470000|2021-05-06 14:31:10|22452.77|22452.77|22453.06|22453.06|22453.22|22453.22|22452.77|22452.77|0
1620311480000|2021-05-06 14:31:20|22453.09|22453.09|22454.94|22454.94|22454.94|22454.94|22453.03|22453.03|0
1620311490000|2021-05-06 14:31:30|22454.84|22454.84|22458.13|22458.13|22458.13|22458.13|22454.78|22454.78|0
1620311500000|2021-05-06 14:31:40|22458.25|22458.25|22458.61|22458.61|22458.61|22458.61|22458.16|22458.16|0
1620311510000|2021-05-06 14:31:50|22458.69|22458.69|22459.13|22459.13|22459.24|22459.24|22458.69|22458.69|0
1620311520000|2021-05-06 14:32:00|22459.11|22459.11|22458.86|22458.86|22459.24|22459.24|22458.83|22458.83|0
1620311530000|2021-05-06 14:32:10|22458.93|22458.93|22458.8|22458.8|22459.37|22459.37|22458.8|22458.8|0
1620311540000|2021-05-06 14:32:20|22458.84|22458.84|22458.75|22458.75|22459.1|22459.1|22458.66|22458.66|0
1620311550000|2021-05-06 14:32:30|22458.86|22458.86|22458.6|22458.6|22459.04|22459.04|22458.5|22458.5|0
1620311560000|2021-05-06 14:32:40|22458.54|22458.54|22459.02|22459.02|22459.16|22459.16|22458.54|22458.54|0
1620311570000|2021-05-06 14:32:50|22459.12|22459.12|22459.22|22459.22|22459.28|22459.28|22459.1|22459.1|0
1620311580000|2021-05-06 14:33:00|22459.26|22459.26|22459.18|22459.18|22459.3|22459.3|22459.02|22459.02|0
1620311590000|2021-05-06 14:33:10|22459.11|22459.11|22459.47|22459.47|22459.47|22459.47|22459.02|22459.02|0
1620311600000|2021-05-06 14:33:20|22459.51|22459.51|22459.39|22459.39|22459.7|22459.7|22459.33|22459.33|0
1620311610000|2021-05-06 14:33:30|22459.61|22459.61|22459.76|22459.76|22459.82|22459.82|22459.52|22459.52|0
1620311620000|2021-05-06 14:33:40|22459.71|22459.71|22459.41|22459.41|22459.82|22459.82|22459.09|22459.09|0
1620311630000|2021-05-06 14:33:50|22459.34|22459.34|22459.55|22459.55|22459.55|22459.55|22459.2|22459.2|0
1620311640000|2021-05-06 14:34:00|22459.6|22459.6|22459.49|22459.49|22460.24|22460.24|22459.49|22459.49|0
1620311650000|2021-05-06 14:34:10|22459.52|22459.52|22460.46|22460.46|22460.53|22460.53|22459.3|22459.3|0
1620311660000|2021-05-06 14:34:20|22460.53|22460.53|22464.1|22464.1|22464.16|22464.16|22460.53|22460.53|0
1620311670000|2021-05-06 14:34:30|22464.13|22464.13|22464.27|22464.27|22464.53|22464.53|22464.13|22464.13|0
1620311680000|2021-05-06 14:34:40|22464.29|22464.29|22465.01|22465.01|22465.01|22465.01|22464.29|22464.29|0
1620311690000|2021-05-06 14:34:50|22465.18|22465.18|22466.93|22466.93|22466.93|22466.93|22465.12|22465.12|0
1620311700000|2021-05-06 14:35:00|22466.99|22466.99|22468.88|22468.88|22468.88|22468.88|22466.99|22466.99|0
1620311710000|2021-05-06 14:35:10|22468.91|22468.91|22469.31|22469.31|22469.57|22469.57|22468.91|22468.91|0
1620311720000|2021-05-06 14:35:20|22469.07|22469.07|22468.7|22468.7|22469.34|22469.34|22468.7|22468.7|0
1620311730000|2021-05-06 14:35:30|22468.76|22468.76|22469.14|22469.14|22469.26|22469.26|22468.75|22468.75|0
1620311740000|2021-05-06 14:35:40|22469.24|22469.24|22470.47|22470.47|22470.56|22470.56|22469.16|22469.16|0
1620311750000|2021-05-06 14:35:50|22470.32|22470.32|22470.36|22470.36|22470.57|22470.57|22470.19|22470.19|0
1620311760000|2021-05-06 14:36:00|22470.48|22470.48|22470.68|22470.68|22470.68|22470.68|22470.31|22470.31|0
1620311770000|2021-05-06 14:36:10|22470.55|22470.55|22470.4|22470.4|22470.59|22470.59|22470.21|22470.21|0
1620311780000|2021-05-06 14:36:20|22470.42|22470.42|22470.78|22470.78|22470.8|22470.8|22470.32|22470.32|0
1620311790000|2021-05-06 14:36:30|22470.85|22470.85|22470.97|22470.97|22470.97|22470.97|22470.46|22470.46|0
1620311800000|2021-05-06 14:36:40|22471.05|22471.05|22472.26|22472.26|22472.26|22472.26|22471.02|22471.02|0
1620311810000|2021-05-06 14:36:50|22472.46|22472.46|22473.99|22473.99|22473.99|22473.99|22472.46|22472.46|0
1620311820000|2021-05-06 14:37:00|22473.89|22473.89|22475.67|22475.67|22475.73|22475.73|22473.89|22473.89|0
1620311830000|2021-05-06 14:37:10|22475.8|22475.8|22476.1|22476.1|22476.25|22476.25|22475.8|22475.8|0
1620311840000|2021-05-06 14:37:20|22476.07|22476.07|22476.4|22476.4|22476.62|22476.62|22476.03|22476.03|0
1620311850000|2021-05-06 14:37:30|22476.52|22476.52|22477.89|22477.89|22477.89|22477.89|22476.52|22476.52|0
1620311860000|2021-05-06 14:37:40|22477.94|22477.94|22478.52|22478.52|22478.52|22478.52|22477.94|22477.94|0
1620311870000|2021-05-06 14:37:50|22478.47|22478.47|22478.18|22478.18|22478.54|22478.54|22478.13|22478.13|0
1620311880000|2021-05-06 14:38:00|22478.16|22478.16|22477.46|22477.46|22478.16|22478.16|22477.46|22477.46|0
1620311890000|2021-05-06 14:38:10|22477.48|22477.48|22477.65|22477.65|22477.78|22477.78|22477.48|22477.48|0
1620311900000|2021-05-06 14:38:20|22477.64|22477.64|22477.77|22477.77|22477.82|22477.82|22477.64|22477.64|0
1620311910000|2021-05-06 14:38:30|22477.68|22477.68|22478.67|22478.67|22478.88|22478.88|22477.68|22477.68|0
1620311920000|2021-05-06 14:38:40|22478.78|22478.78|22478.47|22478.47|22478.84|22478.84|22478.38|22478.38|0
1620311930000|2021-05-06 14:38:50|22478.67|22478.67|22478.67|22478.67|22479.11|22479.11|22478.67|22478.67|0
1620311940000|2021-05-06 14:39:00|22478.61|22478.61|22477.9|22477.9|22478.71|22478.71|22477.89|22477.89|0
1620311950000|2021-05-06 14:39:10|22477.84|22477.84|22477.19|22477.19|22477.84|22477.84|22477.1|22477.1|0
1620311960000|2021-05-06 14:39:20|22477.31|22477.31|22477.07|22477.07|22477.31|22477.31|22476.7|22476.7|0
1620311970000|2021-05-06 14:39:30|22477.04|22477.04|22476.52|22476.52|22477.04|22477.04|22476.35|22476.35|0
1620311980000|2021-05-06 14:39:40|22476.47|22476.47|22475.32|22475.32|22476.47|22476.47|22475.32|22475.32|0
1620311990000|2021-05-06 14:39:50|22475.28|22475.28|22474.71|22474.71|22475.28|22475.28|22474.68|22474.68|0
1620312000000|2021-05-06 14:40:00|22474.66|22474.66|22473.29|22473.29|22474.66|22474.66|22473.16|22473.16|0
1620312010000|2021-05-06 14:40:10|22473.25|22473.25|22472.29|22472.29|22473.25|22473.25|22472.27|22472.27|0
1620312020000|2021-05-06 14:40:20|22472.26|22472.26|22471.7|22471.7|22472.26|22472.26|22471.7|22471.7|0
1620312030000|2021-05-06 14:40:30|22471.61|22471.61|22471.84|22471.84|22471.96|22471.96|22471.47|22471.47|0
1620312040000|2021-05-06 14:40:40|22471.78|22471.78|22471.23|22471.23|22471.84|22471.84|22471.23|22471.23|0
1620312050000|2021-05-06 14:40:50|22471.03|22471.03|22470.32|22470.32|22471.19|22471.19|22470.29|22470.29|0
1620312060000|2021-05-06 14:41:00|22470.29|22470.29|22469.94|22469.94|22470.43|22470.43|22469.94|22469.94|0
1620312070000|2021-05-06 14:41:10|22469.76|22469.76|22469.5|22469.5|22470.02|22470.02|22469.5|22469.5|0
1620312080000|2021-05-06 14:41:20|22469.44|22469.44|22468.86|22468.86|22469.44|22469.44|22468.86|22468.86|0
1620312090000|2021-05-06 14:41:30|22468.99|22468.99|22468.72|22468.72|22469.17|22469.17|22468.7|22468.7|0
1620312100000|2021-05-06 14:41:40|22468.6|22468.6|22468.15|22468.15|22468.68|22468.68|22468.15|22468.15|0
1620312110000|2021-05-06 14:41:50|22468.01|22468.01|22467.88|22467.88|22468.09|22468.09|22467.73|22467.73|0
1620312120000|2021-05-06 14:42:00|22468.03|22468.03|22467.45|22467.45|22468.03|22468.03|22467.3|22467.3|0
1620312130000|2021-05-06 14:42:10|22467.42|22467.42|22467.33|22467.33|22467.59|22467.59|22467.33|22467.33|0
1620312140000|2021-05-06 14:42:20|22467.25|22467.25|22466.83|22466.83|22467.35|22467.35|22466.83|22466.83|0
1620312150000|2021-05-06 14:42:30|22466.89|22466.89|22466.43|22466.43|22466.89|22466.89|22466.22|22466.22|0
1620312160000|2021-05-06 14:42:40|22466.36|22466.36|22466.37|22466.37|22466.45|22466.45|22466.34|22466.34|0
1620312170000|2021-05-06 14:42:50|22466.31|22466.31|22466.33|22466.33|22466.64|22466.64|22466.25|22466.25|0
1620312180000|2021-05-06 14:43:00|22466.42|22466.42|22466.2|22466.2|22466.53|22466.53|22466.19|22466.19|0
1620312190000|2021-05-06 14:43:10|22466.15|22466.15|22465.79|22465.79|22466.16|22466.16|22465.79|22465.79|0
1620312200000|2021-05-06 14:43:20|22465.84|22465.84|22465.35|22465.35|22465.84|22465.84|22465.35|22465.35|0
1620312210000|2021-05-06 14:43:30|22465.41|22465.41|22465.08|22465.08|22465.73|22465.73|22465.06|22465.06|0
1620312220000|2021-05-06 14:43:40|22465.12|22465.12|22463.66|22463.66|22465.28|22465.28|22463.66|22463.66|0
1620312230000|2021-05-06 14:43:50|22463.72|22463.72|22463.25|22463.25|22463.79|22463.79|22463.16|22463.16|0
1620312240000|2021-05-06 14:44:00|22463|22463|22462.58|22462.58|22463|22463|22462.3|22462.3|0
1620312250000|2021-05-06 14:44:10|22462.6|22462.6|22462.68|22462.68|22462.76|22462.76|22462.54|22462.54|0
1620312260000|2021-05-06 14:44:20|22462.76|22462.76|22462.37|22462.37|22462.9|22462.9|22462.37|22462.37|0
1620312270000|2021-05-06 14:44:30|22462.46|22462.46|22462.21|22462.21|22462.73|22462.73|22462.12|22462.12|0
1620312280000|2021-05-06 14:44:40|22462.04|22462.04|22461.76|22461.76|22462.18|22462.18|22461.72|22461.72|0
1620312290000|2021-05-06 14:44:50|22461.66|22461.66|22461.32|22461.32|22461.93|22461.93|22461.25|22461.25|0
1620312300000|2021-05-06 14:45:00|22461.25|22461.25|22459.67|22459.67|22461.25|22461.25|22459.64|22459.64|0
1620312310000|2021-05-06 14:45:10|22459.78|22459.78|22459.57|22459.57|22460.07|22460.07|22459.57|22459.57|0
1620312320000|2021-05-06 14:45:20|22459.52|22459.52|22459.23|22459.23|22459.52|22459.52|22459.11|22459.11|0
1620312330000|2021-05-06 14:45:30|22459.14|22459.14|22458.98|22458.98|22459.33|22459.33|22458.27|22458.27|0
1620312340000|2021-05-06 14:45:40|22459.02|22459.02|22459.04|22459.04|22459.32|22459.32|22459.01|22459.01|0
1620312350000|2021-05-06 14:45:50|22458.98|22458.98|22459.18|22459.18|22459.24|22459.24|22458.85|22458.85|0
1620312360000|2021-05-06 14:46:00|22459.13|22459.13|22459.14|22459.14|22459.41|22459.41|22459.13|22459.13|0
1620312370000|2021-05-06 14:46:10|22459.03|22459.03|22459.32|22459.32|22459.32|22459.32|22458.98|22458.98|0
1620312380000|2021-05-06 14:46:20|22459.3|22459.3|22459.31|22459.31|22459.53|22459.53|22459.09|22459.09|0
1620312390000|2021-05-06 14:46:30|22459.39|22459.39|22459.62|22459.62|22459.62|22459.62|22459.33|22459.33|0
1620312400000|2021-05-06 14:46:40|22459.57|22459.57|22459.25|22459.25|22459.63|22459.63|22459.08|22459.08|0
1620312410000|2021-05-06 14:46:50|22459.22|22459.22|22459.29|22459.29|22459.63|22459.63|22459.22|22459.22|0
1620312420000|2021-05-06 14:47:00|22459.31|22459.31|22459.19|22459.19|22459.34|22459.34|22459.05|22459.05|0
1620312430000|2021-05-06 14:47:10|22459.15|22459.15|22459.08|22459.08|22459.36|22459.36|22459.08|22459.08|0
1620312440000|2021-05-06 14:47:20|22459.12|22459.12|22458.96|22458.96|22459.25|22459.25|22458.96|22458.96|0
1620312450000|2021-05-06 14:47:30|22458.91|22458.91|22457.33|22457.33|22458.91|22458.91|22457.33|22457.33|0
1620312460000|2021-05-06 14:47:40|22457.04|22457.04|22456|22456|22457.04|22457.04|22455.81|22455.81|0
1620312470000|2021-05-06 14:47:50|22455.93|22455.93|22455.88|22455.88|22455.96|22455.96|22455.82|22455.82|0
1620312480000|2021-05-06 14:48:00|22455.95|22455.95|22455.42|22455.42|22455.96|22455.96|22455.42|22455.42|0
1620312490000|2021-05-06 14:48:10|22455.29|22455.29|22454.15|22454.15|22455.41|22455.41|22453.94|22453.94|0
1620312500000|2021-05-06 14:48:20|22454.11|22454.11|22454.68|22454.68|22454.71|22454.71|22453.98|22453.98|0
1620312510000|2021-05-06 14:48:30|22454.62|22454.62|22454.26|22454.26|22454.62|22454.62|22454.26|22454.26|0
1620312520000|2021-05-06 14:48:40|22454.3|22454.3|22454.34|22454.34|22454.49|22454.49|22454.14|22454.14|0
1620312530000|2021-05-06 14:48:50|22454.28|22454.28|22453.81|22453.81|22454.33|22454.33|22453.81|22453.81|0
1620312540000|2021-05-06 14:49:00|22453.85|22453.85|22454.53|22454.53|22455.29|22455.29|22453.81|22453.81|0
1620312550000|2021-05-06 14:49:10|22454.5|22454.5|22453.02|22453.02|22454.5|22454.5|22453.02|22453.02|0
1620312560000|2021-05-06 14:49:20|22452.95|22452.95|22452.13|22452.13|22453.09|22453.09|22452.13|22452.13|0
1620312570000|2021-05-06 14:49:30|22452.09|22452.09|22449.6|22449.6|22452.09|22452.09|22449.6|22449.6|0
1620312580000|2021-05-06 14:49:40|22449.75|22449.75|22448.95|22448.95|22449.75|22449.75|22448.71|22448.71|0
1620312590000|2021-05-06 14:49:50|22449.03|22449.03|22448.67|22448.67|22449.2|22449.2|22448.67|22448.67|0
1620312600000|2021-05-06 14:50:00|22448.6|22448.6|22448.61|22448.61|22448.61|22448.61|22448.2|22448.2|0
1620312610000|2021-05-06 14:50:10|22448.81|22448.81|22448.39|22448.39|22448.81|22448.81|22448.15|22448.15|0
1620312620000|2021-05-06 14:50:20|22448.47|22448.47|22448.11|22448.11|22448.62|22448.62|22448.11|22448.11|0
1620312630000|2021-05-06 14:50:30|22448.02|22448.02|22447.35|22447.35|22448.07|22448.07|22447.35|22447.35|0
1620312640000|2021-05-06 14:50:40|22447.31|22447.31|22446.75|22446.75|22447.41|22447.41|22446.75|22446.75|0
1620312650000|2021-05-06 14:50:50|22446.71|22446.71|22446.25|22446.25|22446.83|22446.83|22446.06|22446.06|0
1620312660000|2021-05-06 14:51:00|22446.13|22446.13|22446.13|22446.13|22446.23|22446.23|22446.02|22446.02|0
1620312670000|2021-05-06 14:51:10|22446.17|22446.17|22446.23|22446.23|22446.4|22446.4|22446.11|22446.11|0
1620312680000|2021-05-06 14:51:20|22446.27|22446.27|22446.58|22446.58|22446.58|22446.58|22446.27|22446.27|0
1620312690000|2021-05-06 14:51:30|22446.64|22446.64|22447.12|22447.12|22447.15|22447.15|22446.62|22446.62|0
1620312700000|2021-05-06 14:51:40|22447.18|22447.18|22446.68|22446.68|22447.18|22447.18|22446.68|22446.68|0
1620312710000|2021-05-06 14:51:50|22446.72|22446.72|22446.54|22446.54|22447.07|22447.07|22446.54|22446.54|0
1620312720000|2021-05-06 14:52:00|22446.45|22446.45|22446.3|22446.3|22446.53|22446.53|22446.16|22446.16|0
1620312730000|2021-05-06 14:52:10|22446.44|22446.44|22446.43|22446.43|22446.53|22446.53|22446.28|22446.28|0
1620312740000|2021-05-06 14:52:20|22446.51|22446.51|22446.35|22446.35|22446.54|22446.54|22446.31|22446.31|0
1620312750000|2021-05-06 14:52:30|22446.3|22446.3|22445.8|22445.8|22446.3|22446.3|22445.8|22445.8|0
1620312760000|2021-05-06 14:52:40|22445.83|22445.83|22445.64|22445.64|22445.83|22445.83|22445.6|22445.6|0
1620312770000|2021-05-06 14:52:50|22445.67|22445.67|22445.56|22445.56|22445.67|22445.67|22445.56|22445.56|0
1620312780000|2021-05-06 14:53:00|22445.63|22445.63|22446.38|22446.38|22446.5|22446.5|22445.45|22445.45|0
1620312790000|2021-05-06 14:53:10|22446.33|22446.33|22445.94|22445.94|22446.49|22446.49|22445.67|22445.67|0
1620312800000|2021-05-06 14:53:20|22445.89|22445.89|22445.14|22445.14|22445.89|22445.89|22445.14|22445.14|0
1620312810000|2021-05-06 14:53:30|22445.21|22445.21|22445.12|22445.12|22445.36|22445.36|22444.97|22444.97|0
1620312820000|2021-05-06 14:53:40|22445.16|22445.16|22445.49|22445.49|22445.49|22445.49|22445.05|22445.05|0
1620312830000|2021-05-06 14:53:50|22445.57|22445.57|22446.32|22446.32|22446.32|22446.32|22445.47|22445.47|0
1620312840000|2021-05-06 14:54:00|22446.39|22446.39|22446.32|22446.32|22446.49|22446.49|22446.28|22446.28|0
1620312850000|2021-05-06 14:54:10|22446.38|22446.38|22445.71|22445.71|22446.38|22446.38|22445.71|22445.71|0
1620312860000|2021-05-06 14:54:20|22445.7|22445.7|22445.92|22445.92|22446.05|22446.05|22445.65|22445.65|0
1620312870000|2021-05-06 14:54:30|22446.03|22446.03|22445.89|22445.89|22446.03|22446.03|22445.79|22445.79|0
1620312880000|2021-05-06 14:54:40|22445.85|22445.85|22445.69|22445.69|22445.99|22445.99|22445.61|22445.61|0
1620312890000|2021-05-06 14:54:50|22445.56|22445.56|22445.36|22445.36|22445.63|22445.63|22445.14|22445.14|0
1620312900000|2021-05-06 14:55:00|22445.41|22445.41|22446.56|22446.56|22446.58|22446.58|22445.41|22445.41|0
1620312910000|2021-05-06 14:55:10|22446.53|22446.53|22445.69|22445.69|22446.53|22446.53|22445.45|22445.45|0
1620312920000|2021-05-06 14:55:20|22445.78|22445.78|22445.87|22445.87|22445.99|22445.99|22445.45|22445.45|0
1620312930000|2021-05-06 14:55:30|22445.88|22445.88|22445.81|22445.81|22446.02|22446.02|22445.81|22445.81|0
1620312940000|2021-05-06 14:55:40|22445.66|22445.66|22444.77|22444.77|22445.66|22445.66|22444.77|22444.77|0
1620312950000|2021-05-06 14:55:50|22444.69|22444.69|22444.39|22444.39|22444.94|22444.94|22444.39|22444.39|0
1620312960000|2021-05-06 14:56:00|22444.28|22444.28|22444.58|22444.58|22444.72|22444.72|22444.26|22444.26|0
1620312970000|2021-05-06 14:56:10|22444.65|22444.65|22445.24|22445.24|22445.24|22445.24|22444.65|22444.65|0
1620312980000|2021-05-06 14:56:20|22445.2|22445.2|22445.77|22445.77|22445.88|22445.88|22445.2|22445.2|0
1620312990000|2021-05-06 14:56:30|22445.88|22445.88|22446.05|22446.05|22446.06|22446.06|22445.71|22445.71|0
1620313000000|2021-05-06 14:56:40|22446.26|22446.26|22446.05|22446.05|22446.61|22446.61|22446.05|22446.05|0
1620313010000|2021-05-06 14:56:50|22445.99|22445.99|22446.21|22446.21|22446.51|22446.51|22445.99|22445.99|0
1620313020000|2021-05-06 14:57:00|22446.18|22446.18|22447.27|22447.27|22447.44|22447.44|22446.15|22446.15|0
1620313030000|2021-05-06 14:57:10|22447.25|22447.25|22447.67|22447.67|22447.97|22447.97|22447.25|22447.25|0
1620313040000|2021-05-06 14:57:20|22447.64|22447.64|22447.41|22447.41|22447.76|22447.76|22447.4|22447.4|0
1620313050000|2021-05-06 14:57:30|22447.39|22447.39|22445.95|22445.95|22447.39|22447.39|22445.71|22445.71|0
1620313060000|2021-05-06 14:57:40|22445.86|22445.86|22445.41|22445.41|22445.86|22445.86|22445.41|22445.41|0
1620313070000|2021-05-06 14:57:50|22445.45|22445.45|22445.5|22445.5|22445.5|22445.5|22445.27|22445.27|0
1620313080000|2021-05-06 14:58:00|22445.62|22445.62|22445.81|22445.81|22445.92|22445.92|22445.49|22445.49|0
1620313090000|2021-05-06 14:58:10|22445.86|22445.86|22445.9|22445.9|22445.9|22445.9|22445.63|22445.63|0
1620313100000|2021-05-06 14:58:20|22445.98|22445.98|22446.21|22446.21|22446.29|22446.29|22445.54|22445.54|0
1620313110000|2021-05-06 14:58:30|22446.27|22446.27|22447.65|22447.65|22447.7|22447.7|22446.27|22446.27|0
1620313120000|2021-05-06 14:58:40|22447.77|22447.77|22449.04|22449.04|22449.04|22449.04|22447.77|22447.77|0
1620313130000|2021-05-06 14:58:50|22449.12|22449.12|22449.62|22449.62|22449.85|22449.85|22449.03|22449.03|0
1620313140000|2021-05-06 14:59:00|22449.58|22449.58|22449.38|22449.38|22449.73|22449.73|22449.3|22449.3|0
1620313150000|2021-05-06 14:59:10|22449.32|22449.32|22448.72|22448.72|22449.32|22449.32|22448.72|22448.72|0
1620313160000|2021-05-06 14:59:20|22448.66|22448.66|22449.01|22449.01|22449.12|22449.12|22448.64|22448.64|0
1620313170000|2021-05-06 14:59:30|22449.04|22449.04|22449.48|22449.48|22449.62|22449.62|22448.95|22448.95|0
1620313180000|2021-05-06 14:59:40|22449.52|22449.52|22450.12|22450.12|22450.12|22450.12|22449.48|22449.48|0
1620313190000|2021-05-06 14:59:50|22450.25|22450.25|22452.8|22452.8|22452.8|22452.8|22450.25|22450.25|0
1620313200000|2021-05-06 15:00:00|22452.75|22452.75|22455.1|22455.1|22455.1|22455.1|22452.67|22452.67|0
1620313210000|2021-05-06 15:00:10|22455.17|22455.17|22453.61|22453.61|22455.28|22455.28|22453.57|22453.57|0
1620313220000|2021-05-06 15:00:20|22453.57|22453.57|22454.44|22454.44|22454.52|22454.52|22453.57|22453.57|0
1620313230000|2021-05-06 15:00:30|22454.51|22454.51|22455.25|22455.25|22455.25|22455.25|22454.51|22454.51|0
1620313240000|2021-05-06 15:00:40|22455.14|22455.14|22454.88|22454.88|22455.2|22455.2|22454.88|22454.88|0
1620313250000|2021-05-06 15:00:50|22454.76|22454.76|22454.83|22454.83|22454.93|22454.93|22454.48|22454.48|0
1620313260000|2021-05-06 15:01:00|22454.61|22454.61|22454.15|22454.15|22454.73|22454.73|22454.15|22454.15|0
1620313270000|2021-05-06 15:01:10|22454.05|22454.05|22454.18|22454.18|22454.25|22454.25|22454.05|22454.05|0
1620313280000|2021-05-06 15:01:20|22454.15|22454.15|22454.72|22454.72|22454.72|22454.72|22453.82|22453.82|0
1620313290000|2021-05-06 15:01:30|22454.76|22454.76|22454.87|22454.87|22455.05|22455.05|22454.76|22454.76|0
1620313300000|2021-05-06 15:01:40|22454.82|22454.82|22454.76|22454.76|22454.85|22454.85|22454.73|22454.73|0
1620313310000|2021-05-06 15:01:50|22454.84|22454.84|22455.37|22455.37|22455.37|22455.37|22454.68|22454.68|0
1620313320000|2021-05-06 15:02:00|22455.34|22455.34|22455.46|22455.46|22455.57|22455.57|22455.08|22455.08|0
1620313330000|2021-05-06 15:02:10|22455.36|22455.36|22455.08|22455.08|22455.36|22455.36|22454.93|22454.93|0
1620313340000|2021-05-06 15:02:20|22455.12|22455.12|22454.58|22454.58|22455.12|22455.12|22454.57|22454.57|0
1620313350000|2021-05-06 15:02:30|22454.75|22454.75|22455.1|22455.1|22455.1|22455.1|22454.75|22454.75|0
1620313360000|2021-05-06 15:02:40|22455.05|22455.05|22454.94|22454.94|22455.05|22455.05|22454.87|22454.87|0
1620313370000|2021-05-06 15:02:50|22455.06|22455.06|22455.41|22455.41|22455.58|22455.58|22455.06|22455.06|0
1620313380000|2021-05-06 15:03:00|22455.52|22455.52|22455.62|22455.62|22455.7|22455.7|22455.21|22455.21|0
1620313390000|2021-05-06 15:03:10|22455.59|22455.59|22455.54|22455.54|22455.88|22455.88|22455.53|22455.53|0
1620313400000|2021-05-06 15:03:20|22455.56|22455.56|22455.3|22455.3|22455.75|22455.75|22455.24|22455.24|0
1620313410000|2021-05-06 15:03:30|22455.22|22455.22|22453.61|22453.61|22455.22|22455.22|22453.58|22453.58|0
1620313420000|2021-05-06 15:03:40|22453.64|22453.64|22453.64|22453.64|22453.67|22453.67|22453.28|22453.28|0
1620313430000|2021-05-06 15:03:50|22453.68|22453.68|22453.82|22453.82|22453.86|22453.86|22453.5|22453.5|0
1620313440000|2021-05-06 15:04:00|22454.07|22454.07|22453.68|22453.68|22454.09|22454.09|22453.68|22453.68|0
1620313450000|2021-05-06 15:04:10|22453.7|22453.7|22453.86|22453.86|22454.01|22454.01|22453.63|22453.63|0
1620313460000|2021-05-06 15:04:20|22453.89|22453.89|22454.03|22454.03|22454.03|22454.03|22453.6|22453.6|0
1620313470000|2021-05-06 15:04:30|22454.09|22454.09|22454.32|22454.32|22454.93|22454.93|22454.09|22454.09|0
1620313480000|2021-05-06 15:04:40|22453.97|22453.97|22454.61|22454.61|22454.61|22454.61|22453.97|22453.97|0
1620313490000|2021-05-06 15:04:50|22454.63|22454.63|22454.91|22454.91|22455.03|22455.03|22454.63|22454.63|0
1620313500000|2021-05-06 15:05:00|22454.98|22454.98|22455.36|22455.36|22455.69|22455.69|22454.98|22454.98|0
1620313510000|2021-05-06 15:05:10|22455.41|22455.41|22456.83|22456.83|22456.83|22456.83|22455.41|22455.41|0
1620313520000|2021-05-06 15:05:20|22456.82|22456.82|22456.43|22456.43|22457.06|22457.06|22456.39|22456.39|0
1620313530000|2021-05-06 15:05:30|22456.49|22456.49|22456.19|22456.19|22456.62|22456.62|22456.13|22456.13|0
1620313540000|2021-05-06 15:05:40|22456.26|22456.26|22455.63|22455.63|22456.46|22456.46|22455.63|22455.63|0
1620313550000|2021-05-06 15:05:50|22455.56|22455.56|22454.96|22454.96|22455.63|22455.63|22454.96|22454.96|0
1620313560000|2021-05-06 15:06:00|22454.9|22454.9|22454.82|22454.82|22454.96|22454.96|22454.73|22454.73|0
1620313570000|2021-05-06 15:06:10|22454.67|22454.67|22454.6|22454.6|22454.93|22454.93|22454.5|22454.5|0
1620313580000|2021-05-06 15:06:20|22454.63|22454.63|22454.03|22454.03|22454.75|22454.75|22454|22454|0
1620313590000|2021-05-06 15:06:30|22454.09|22454.09|22453.78|22453.78|22454.27|22454.27|22453.67|22453.67|0
1620313600000|2021-05-06 15:06:40|22453.84|22453.84|22453.76|22453.76|22453.94|22453.94|22453.68|22453.68|0
1620313610000|2021-05-06 15:06:50|22453.79|22453.79|22453.58|22453.58|22454.03|22454.03|22453.29|22453.29|0
1620313620000|2021-05-06 15:07:00|22453.61|22453.61|22454.36|22454.36|22454.36|22454.36|22453.52|22453.52|0
1620313630000|2021-05-06 15:07:10|22454.48|22454.48|22454.93|22454.93|22455.38|22455.38|22454.45|22454.45|0
1620313640000|2021-05-06 15:07:20|22454.9|22454.9|22454.33|22454.33|22454.97|22454.97|22454.33|22454.33|0
1620313650000|2021-05-06 15:07:30|22454.29|22454.29|22453.84|22453.84|22454.32|22454.32|22453.66|22453.66|0
1620313660000|2021-05-06 15:07:40|22453.81|22453.81|22453.07|22453.07|22453.81|22453.81|22452.92|22452.92|0
1620313670000|2021-05-06 15:07:50|22453.08|22453.08|22451.95|22451.95|22453.08|22453.08|22451.95|22451.95|0
1620313680000|2021-05-06 15:08:00|22451.98|22451.98|22451.38|22451.38|22451.98|22451.98|22451.33|22451.33|0
1620313690000|2021-05-06 15:08:10|22451.41|22451.41|22451.33|22451.33|22451.6|22451.6|22451.33|22451.33|0
1620313700000|2021-05-06 15:08:20|22451.11|22451.11|22450.84|22450.84|22451.23|22451.23|22450.79|22450.79|0
1620313710000|2021-05-06 15:08:30|22450.82|22450.82|22450.16|22450.16|22450.82|22450.82|22450.11|22450.11|0
1620313720000|2021-05-06 15:08:40|22450.12|22450.12|22449.71|22449.71|22450.12|22450.12|22449.43|22449.43|0
1620313730000|2021-05-06 15:08:50|22449.65|22449.65|22449.59|22449.59|22449.87|22449.87|22449.35|22449.35|0
1620313740000|2021-05-06 15:09:00|22449.52|22449.52|22449.06|22449.06|22449.52|22449.52|22449.06|22449.06|0
1620313750000|2021-05-06 15:09:10|22449|22449|22448.1|22448.1|22449|22449|22448.07|22448.07|0
1620313760000|2021-05-06 15:09:20|22448.06|22448.06|22446.93|22446.93|22448.09|22448.09|22446.93|22446.93|0
1620313770000|2021-05-06 15:09:30|22446.87|22446.87|22445.56|22445.56|22446.87|22446.87|22445.56|22445.56|0
1620313780000|2021-05-06 15:09:40|22445.71|22445.71|22445.76|22445.76|22446.15|22446.15|22445.62|22445.62|0
1620313790000|2021-05-06 15:09:50|22445.79|22445.79|22446.36|22446.36|22446.6|22446.6|22445.79|22445.79|0
1620313800000|2021-05-06 15:10:00|22446.39|22446.39|22446.28|22446.28|22446.39|22446.39|22445.75|22445.75|0
1620313810000|2021-05-06 15:10:10|22446.24|22446.24|22446.55|22446.55|22446.59|22446.59|22445.99|22445.99|0
1620313820000|2021-05-06 15:10:20|22446.52|22446.52|22447.79|22447.79|22447.79|22447.79|22446.5|22446.5|0
1620313830000|2021-05-06 15:10:30|22447.77|22447.77|22447.83|22447.83|22447.87|22447.87|22447.36|22447.36|0
1620313840000|2021-05-06 15:10:40|22447.89|22447.89|22447.05|22447.05|22448.23|22448.23|22447.05|22447.05|0
1620313850000|2021-05-06 15:10:50|22447.11|22447.11|22447.17|22447.17|22447.19|22447.19|22446.9|22446.9|0
1620313860000|2021-05-06 15:11:00|22447.09|22447.09|22447.69|22447.69|22447.69|22447.69|22446.83|22446.83|0
1620313870000|2021-05-06 15:11:10|22447.72|22447.72|22446.7|22446.7|22447.72|22447.72|22446.62|22446.62|0
1620313880000|2021-05-06 15:11:20|22446.75|22446.75|22447.39|22447.39|22447.39|22447.39|22446.58|22446.58|0
1620313890000|2021-05-06 15:11:30|22447.44|22447.44|22448.64|22448.64|22448.7|22448.7|22447.44|22447.44|0
1620313900000|2021-05-06 15:11:40|22448.8|22448.8|22449.21|22449.21|22449.4|22449.4|22448.78|22448.78|0
1620313910000|2021-05-06 15:11:50|22449.17|22449.17|22449.84|22449.84|22449.84|22449.84|22449.17|22449.17|0
1620313920000|2021-05-06 15:12:00|22449.88|22449.88|22449.83|22449.83|22450.12|22450.12|22449.78|22449.78|0
1620313930000|2021-05-06 15:12:10|22449.93|22449.93|22450.34|22450.34|22450.34|22450.34|22449.93|22449.93|0
1620313940000|2021-05-06 15:12:20|22450.28|22450.28|22451.29|22451.29|22451.34|22451.34|22450.18|22450.18|0
1620313950000|2021-05-06 15:12:30|22451.23|22451.23|22452.68|22452.68|22452.68|22452.68|22451.05|22451.05|0
1620313960000|2021-05-06 15:12:40|22452.72|22452.72|22452.45|22452.45|22452.89|22452.89|22452.45|22452.45|0
1620313970000|2021-05-06 15:12:50|22452.53|22452.53|22452.77|22452.77|22453.31|22453.31|22452.53|22452.53|0
1620313980000|2021-05-06 15:13:00|22452.7|22452.7|22452.25|22452.25|22452.87|22452.87|22452.19|22452.19|0
1620313990000|2021-05-06 15:13:10|22452.29|22452.29|22452.73|22452.73|22452.73|22452.73|22452.26|22452.26|0
1620314000000|2021-05-06 15:13:20|22452.99|22452.99|22453.23|22453.23|22453.31|22453.31|22452.91|22452.91|0
1620314010000|2021-05-06 15:13:30|22453.17|22453.17|22453.64|22453.64|22454.31|22454.31|22453.17|22453.17|0
1620314020000|2021-05-06 15:13:40|22453.85|22453.85|22453.67|22453.67|22454.06|22454.06|22453.6|22453.6|0
1620314030000|2021-05-06 15:13:50|22453.57|22453.57|22454.16|22454.16|22454.16|22454.16|22453.57|22453.57|0
1620314040000|2021-05-06 15:14:00|22454.09|22454.09|22454.4|22454.4|22454.4|22454.4|22454.09|22454.09|0
1620314050000|2021-05-06 15:14:10|22454.51|22454.51|22454.99|22454.99|22455.1|22455.1|22454.51|22454.51|0
1620314060000|2021-05-06 15:14:20|22454.93|22454.93|22455.3|22455.3|22455.42|22455.42|22454.72|22454.72|0
1620314070000|2021-05-06 15:14:30|22455.22|22455.22|22454.88|22454.88|22455.22|22455.22|22454.85|22454.85|0
1620314080000|2021-05-06 15:14:40|22454.82|22454.82|22455.03|22455.03|22455.16|22455.16|22454.66|22454.66|0
1620314090000|2021-05-06 15:14:50|22455.13|22455.13|22456.2|22456.2|22456.22|22456.22|22455.01|22455.01|0
1620314100000|2021-05-06 15:15:00|22456.15|22456.15|22455.57|22455.57|22456.55|22456.55|22455.57|22455.57|0
1620314110000|2021-05-06 15:15:10|22455.53|22455.53|22455.57|22455.57|22455.92|22455.92|22455.53|22455.53|0
1620314120000|2021-05-06 15:15:20|22455.54|22455.54|22455.97|22455.97|22455.97|22455.97|22455.47|22455.47|0
1620314130000|2021-05-06 15:15:30|22455.87|22455.87|22456.34|22456.34|22456.34|22456.34|22455.87|22455.87|0
1620314140000|2021-05-06 15:15:40|22456.37|22456.37|22456.7|22456.7|22456.71|22456.71|22456.36|22456.36|0
1620314150000|2021-05-06 15:15:50|22456.68|22456.68|22456.56|22456.56|22456.7|22456.7|22456.43|22456.43|0
1620314160000|2021-05-06 15:16:00|22456.59|22456.59|22456.93|22456.93|22457.25|22457.25|22456.52|22456.52|0
1620314170000|2021-05-06 15:16:10|22456.89|22456.89|22457.33|22457.33|22457.43|22457.43|22456.82|22456.82|0
1620314180000|2021-05-06 15:16:20|22457.19|22457.19|22457.26|22457.26|22457.58|22457.58|22457.12|22457.12|0
1620314190000|2021-05-06 15:16:30|22457.27|22457.27|22457.6|22457.6|22457.6|22457.6|22457.23|22457.23|0
1620314200000|2021-05-06 15:16:40|22457.66|22457.66|22458.08|22458.08|22458.08|22458.08|22457.62|22457.62|0
1620314210000|2021-05-06 15:16:50|22458.22|22458.22|22459.49|22459.49|22459.7|22459.7|22458.16|22458.16|0
1620314220000|2021-05-06 15:17:00|22459.44|22459.44|22460.07|22460.07|22460.07|22460.07|22459.35|22459.35|0
1620314230000|2021-05-06 15:17:10|22460.12|22460.12|22460.63|22460.63|22460.63|22460.63|22460.12|22460.12|0
1620314240000|2021-05-06 15:17:20|22460.54|22460.54|22460.44|22460.44|22460.57|22460.57|22460.36|22460.36|0
1620314250000|2021-05-06 15:17:30|22460.25|22460.25|22460.54|22460.54|22460.63|22460.63|22459.84|22459.84|0
1620314260000|2021-05-06 15:17:40|22460.64|22460.64|22460.67|22460.67|22460.81|22460.81|22460.59|22460.59|0
1620314270000|2021-05-06 15:17:50|22460.58|22460.58|22460.47|22460.47|22460.77|22460.77|22460.3|22460.3|0
1620314280000|2021-05-06 15:18:00|22460.39|22460.39|22460.02|22460.02|22460.5|22460.5|22459.83|22459.83|0
1620314290000|2021-05-06 15:18:10|22459.97|22459.97|22460.28|22460.28|22460.59|22460.59|22459.97|22459.97|0
1620314300000|2021-05-06 15:18:20|22460.19|22460.19|22459.84|22459.84|22460.53|22460.53|22459.83|22459.83|0
1620314310000|2021-05-06 15:18:30|22459.82|22459.82|22459.58|22459.58|22459.85|22459.85|22459.58|22459.58|0
1620314320000|2021-05-06 15:18:40|22459.54|22459.54|22460|22460|22460|22460|22459.39|22459.39|0
1620314330000|2021-05-06 15:18:50|22459.96|22459.96|22459.9|22459.9|22459.99|22459.99|22459.73|22459.73|0
1620314340000|2021-05-06 15:19:00|22460.03|22460.03|22462.39|22462.39|22462.39|22462.39|22460.03|22460.03|0
1620314350000|2021-05-06 15:19:10|22462.37|22462.37|22461.78|22461.78|22462.37|22462.37|22461.78|22461.78|0
1620314360000|2021-05-06 15:19:20|22461.74|22461.74|22461.4|22461.4|22461.83|22461.83|22461.4|22461.4|0
1620314370000|2021-05-06 15:19:30|22461.35|22461.35|22461.05|22461.05|22461.48|22461.48|22460.88|22460.88|0
1620314380000|2021-05-06 15:19:40|22461.02|22461.02|22460.94|22460.94|22461.44|22461.44|22460.82|22460.82|0
1620314390000|2021-05-06 15:19:50|22460.92|22460.92|22461.91|22461.91|22461.96|22461.96|22460.77|22460.77|0
1620314400000|2021-05-06 15:20:00|22461.95|22461.95|22462.7|22462.7|22462.75|22462.75|22461.73|22461.73|0
1620314410000|2021-05-06 15:20:10|22462.73|22462.73|22463.62|22463.62|22463.62|22463.62|22462.62|22462.62|0
1620314420000|2021-05-06 15:20:20|22463.69|22463.69|22463.97|22463.97|22464.09|22464.09|22463.69|22463.69|0
1620314430000|2021-05-06 15:20:30|22463.89|22463.89|22464.39|22464.39|22464.48|22464.48|22463.85|22463.85|0
1620314440000|2021-05-06 15:20:40|22464.56|22464.56|22464.95|22464.95|22465.1|22465.1|22464.16|22464.16|0
1620314450000|2021-05-06 15:20:50|22465.02|22465.02|22465.59|22465.59|22465.84|22465.84|22464.96|22464.96|0
1620314460000|2021-05-06 15:21:00|22465.55|22465.55|22464.1|22464.1|22465.6|22465.6|22464.05|22464.05|0
1620314470000|2021-05-06 15:21:10|22464.17|22464.17|22463.37|22463.37|22464.34|22464.34|22463.24|22463.24|0
1620314480000|2021-05-06 15:21:20|22463.44|22463.44|22463.55|22463.55|22463.67|22463.67|22462.95|22462.95|0
1620314490000|2021-05-06 15:21:30|22463.68|22463.68|22463.77|22463.77|22463.9|22463.9|22463.49|22463.49|0
1620314500000|2021-05-06 15:21:40|22463.84|22463.84|22463.83|22463.83|22464.01|22464.01|22463.77|22463.77|0
1620314510000|2021-05-06 15:21:50|22463.95|22463.95|22463.22|22463.22|22463.97|22463.97|22463.18|22463.18|0
1620314520000|2021-05-06 15:22:00|22463.25|22463.25|22463.21|22463.21|22463.44|22463.44|22463.21|22463.21|0
1620314530000|2021-05-06 15:22:10|22463.11|22463.11|22462.88|22462.88|22463.38|22463.38|22462.88|22462.88|0
1620314540000|2021-05-06 15:22:20|22463.01|22463.01|22462.68|22462.68|22463.01|22463.01|22462.62|22462.62|0
1620314550000|2021-05-06 15:22:30|22462.5|22462.5|22462.5|22462.5|22462.76|22462.76|22462.46|22462.46|0
1620314560000|2021-05-06 15:22:40|22462.57|22462.57|22462.61|22462.61|22462.65|22462.65|22462.42|22462.42|0
1620314570000|2021-05-06 15:22:50|22462.63|22462.63|22462.36|22462.36|22462.82|22462.82|22462.36|22462.36|0
1620314580000|2021-05-06 15:23:00|22462.27|22462.27|22462.32|22462.32|22462.48|22462.48|22461.97|22461.97|0
1620314590000|2021-05-06 15:23:10|22462.33|22462.33|22462.9|22462.9|22462.9|22462.9|22462.33|22462.33|0
1620314600000|2021-05-06 15:23:20|22462.95|22462.95|22463.68|22463.68|22463.68|22463.68|22462.95|22462.95|0
1620314610000|2021-05-06 15:23:30|22463.71|22463.71|22464.44|22464.44|22464.57|22464.57|22463.66|22463.66|0
1620314620000|2021-05-06 15:23:40|22464.52|22464.52|22465.04|22465.04|22465.13|22465.13|22464.45|22464.45|0
1620314630000|2021-05-06 15:23:50|22464.96|22464.96|22465.11|22465.11|22465.34|22465.34|22464.95|22464.95|0
1620314640000|2021-05-06 15:24:00|22465.24|22465.24|22465.14|22465.14|22465.58|22465.58|22464.98|22464.98|0
1620314650000|2021-05-06 15:24:10|22465.28|22465.28|22465.22|22465.22|22465.39|22465.39|22465.11|22465.11|0
1620314660000|2021-05-06 15:24:20|22465.21|22465.21|22465.08|22465.08|22465.27|22465.27|22465.08|22465.08|0
1620314670000|2021-05-06 15:24:30|22464.9|22464.9|22465.11|22465.11|22465.11|22465.11|22464.54|22464.54|0
1620314680000|2021-05-06 15:24:40|22465.02|22465.02|22463.72|22463.72|22465.02|22465.02|22463.72|22463.72|0
1620314690000|2021-05-06 15:24:50|22463.62|22463.62|22463.27|22463.27|22463.62|22463.62|22462.88|22462.88|0
1620314700000|2021-05-06 15:25:00|22463.35|22463.35|22464.75|22464.75|22464.82|22464.82|22463.35|22463.35|0
1620314710000|2021-05-06 15:25:10|22464.69|22464.69|22464.65|22464.65|22464.84|22464.84|22463.93|22463.93|0
1620314720000|2021-05-06 15:25:20|22464.68|22464.68|22464.02|22464.02|22465.61|22465.61|22463.86|22463.86|0
1620314730000|2021-05-06 15:25:30|22464.34|22464.34|22465.39|22465.39|22465.41|22465.41|22464.26|22464.26|0
1620314740000|2021-05-06 15:25:40|22465.26|22465.26|22465.23|22465.23|22465.67|22465.67|22465.13|22465.13|0
1620314750000|2021-05-06 15:25:50|22465.21|22465.21|22465.12|22465.12|22465.21|22465.21|22464.81|22464.81|0
1620314760000|2021-05-06 15:26:00|22465.19|22465.19|22464.86|22464.86|22465.21|22465.21|22464.86|22464.86|0
1620314770000|2021-05-06 15:26:10|22464.89|22464.89|22467.08|22467.08|22467.35|22467.35|22464.89|22464.89|0
1620314780000|2021-05-06 15:26:20|22466.98|22466.98|22467.14|22467.14|22467.67|22467.67|22466.98|22466.98|0
1620314790000|2021-05-06 15:26:30|22467.19|22467.19|22468.5|22468.5|22468.5|22468.5|22466.89|22466.89|0
1620314800000|2021-05-06 15:26:40|22468.37|22468.37|22468.65|22468.65|22469.04|22469.04|22468.37|22468.37|0
1620314810000|2021-05-06 15:26:50|22468.62|22468.62|22468.58|22468.58|22468.98|22468.98|22468.58|22468.58|0
1620314820000|2021-05-06 15:27:00|22468.76|22468.76|22469.9|22469.9|22469.9|22469.9|22468.55|22468.55|0
1620314830000|2021-05-06 15:27:10|22469.99|22469.99|22470.91|22470.91|22470.98|22470.98|22469.99|22469.99|0
1620314840000|2021-05-06 15:27:20|22470.99|22470.99|22470.82|22470.82|22470.99|22470.99|22470.39|22470.39|0
1620314850000|2021-05-06 15:27:30|22470.99|22470.99|22471.05|22471.05|22471.16|22471.16|22470.77|22470.77|0
1620314860000|2021-05-06 15:27:40|22471.03|22471.03|22471.68|22471.68|22471.78|22471.78|22470.64|22470.64|0
1620314870000|2021-05-06 15:27:50|22471.61|22471.61|22472.95|22472.95|22472.95|22472.95|22471.61|22471.61|0
1620314880000|2021-05-06 15:28:00|22473.04|22473.04|22474.29|22474.29|22474.43|22474.43|22473.04|22473.04|0
1620314890000|2021-05-06 15:28:10|22474.41|22474.41|22475.12|22475.12|22475.12|22475.12|22474.29|22474.29|0
1620314900000|2021-05-06 15:28:20|22475.18|22475.18|22475.66|22475.66|22475.98|22475.98|22474.96|22474.96|0
1620314910000|2021-05-06 15:28:30|22475.61|22475.61|22476.97|22476.97|22476.97|22476.97|22475.44|22475.44|0
1620314920000|2021-05-06 15:28:40|22476.99|22476.99|22478.42|22478.42|22478.45|22478.45|22476.94|22476.94|0
1620314930000|2021-05-06 15:28:50|22478.35|22478.35|22479.38|22479.38|22479.62|22479.62|22478.35|22478.35|0
1620314940000|2021-05-06 15:29:00|22479.39|22479.39|22480.16|22480.16|22480.57|22480.57|22479.39|22479.39|0
1620314950000|2021-05-06 15:29:10|22480.07|22480.07|22481.16|22481.16|22481.16|22481.16|22479.95|22479.95|0
1620314960000|2021-05-06 15:29:20|22481.23|22481.23|22481.91|22481.91|22482.09|22482.09|22481.21|22481.21|0
1620314970000|2021-05-06 15:29:30|22482.02|22482.02|22484.88|22484.88|22485.18|22485.18|22482.02|22482.02|0
1620314980000|2021-05-06 15:29:40|22484.91|22484.91|22485.38|22485.38|22485.38|22485.38|22484.16|22484.16|0
1620314990000|2021-05-06 15:29:50|22485.48|22485.48|22489.61|22489.61|22489.89|22489.89|22485.48|22485.48|0
1620371700000|2021-05-07 07:15:00|22588.4|22588.4|22587.25|22587.25|22588.4|22588.4|22586.88|22586.88|0
1620371710000|2021-05-07 07:15:10|22587.06|22587.06|22584.93|22584.93|22587.31|22587.31|22584.93|22584.93|0
1620371720000|2021-05-07 07:15:20|22584.87|22584.87|22585.99|22585.99|22585.99|22585.99|22584.79|22584.79|0
1620371730000|2021-05-07 07:15:30|22586.02|22586.02|22586.33|22586.33|22586.57|22586.57|22585.68|22585.68|0
1620371740000|2021-05-07 07:15:40|22586.36|22586.36|22587.73|22587.73|22587.73|22587.73|22586.12|22586.12|0
1620371750000|2021-05-07 07:15:50|22588.34|22588.34|22588.83|22588.83|22588.85|22588.85|22586.64|22586.64|0
1620371760000|2021-05-07 07:16:00|22588.65|22588.65|22588.81|22588.81|22589.52|22589.52|22588.64|22588.64|0
1620371770000|2021-05-07 07:16:10|22588.91|22588.91|22588.74|22588.74|22589.97|22589.97|22588.52|22588.52|0
1620371780000|2021-05-07 07:16:20|22588.65|22588.65|22586.3|22586.3|22588.65|22588.65|22586.16|22586.16|0
1620371790000|2021-05-07 07:16:30|22586.39|22586.39|22586.27|22586.27|22586.41|22586.41|22586.12|22586.12|0
1620371800000|2021-05-07 07:16:40|22585.87|22585.87|22585.54|22585.54|22586.19|22586.19|22585.54|22585.54|0
1620371810000|2021-05-07 07:16:50|22585.39|22585.39|22584.53|22584.53|22585.39|22585.39|22584.31|22584.31|0
1620371820000|2021-05-07 07:17:00|22584.44|22584.44|22582.47|22582.47|22584.44|22584.44|22582.47|22582.47|0
1620371830000|2021-05-07 07:17:10|22582.33|22582.33|22581.14|22581.14|22582.42|22582.42|22581.14|22581.14|0
1620371840000|2021-05-07 07:17:20|22581.01|22581.01|22579.13|22579.13|22581.27|22581.27|22579.13|22579.13|0
1620371850000|2021-05-07 07:17:30|22579.1|22579.1|22579.35|22579.35|22579.77|22579.77|22578.64|22578.64|0
1620371860000|2021-05-07 07:17:40|22579.41|22579.41|22579.01|22579.01|22579.41|22579.41|22578.55|22578.55|0
1620371870000|2021-05-07 07:17:50|22578.87|22578.87|22577.7|22577.7|22579.12|22579.12|22577.7|22577.7|0
1620371880000|2021-05-07 07:18:00|22577.87|22577.87|22577.33|22577.33|22578.38|22578.38|22577.16|22577.16|0
1620371890000|2021-05-07 07:18:10|22577.28|22577.28|22575.56|22575.56|22577.28|22577.28|22575.56|22575.56|0
1620371900000|2021-05-07 07:18:20|22575.4|22575.4|22577.11|22577.11|22577.11|22577.11|22575.4|22575.4|0
1620371910000|2021-05-07 07:18:30|22577.22|22577.22|22579.86|22579.86|22579.86|22579.86|22577.06|22577.06|0
1620371920000|2021-05-07 07:18:40|22579.67|22579.67|22580.24|22580.24|22580.33|22580.33|22579.67|22579.67|0
1620371930000|2021-05-07 07:18:50|22580.19|22580.19|22578.37|22578.37|22580.24|22580.24|22578.26|22578.26|0
1620371940000|2021-05-07 07:19:00|22578.42|22578.42|22578.66|22578.66|22578.9|22578.9|22578.42|22578.42|0
1620371950000|2021-05-07 07:19:10|22578.56|22578.56|22577.1|22577.1|22578.56|22578.56|22577.05|22577.05|0
1620371960000|2021-05-07 07:19:20|22577.21|22577.21|22577.88|22577.88|22577.99|22577.99|22576.96|22576.96|0
1620371970000|2021-05-07 07:19:30|22577.78|22577.78|22577.69|22577.69|22577.86|22577.86|22577.69|22577.69|0
1620371980000|2021-05-07 07:19:40|22577.75|22577.75|22577.35|22577.35|22577.97|22577.97|22577.25|22577.25|0
1620371990000|2021-05-07 07:19:50|22577.26|22577.26|22575.4|22575.4|22577.26|22577.26|22575.4|22575.4|0
1620372000000|2021-05-07 07:20:00|22575.36|22575.36|22575.86|22575.86|22575.97|22575.97|22575.12|22575.12|0
1620372010000|2021-05-07 07:20:10|22576|22576|22575.88|22575.88|22576.82|22576.82|22575.88|22575.88|0
1620372020000|2021-05-07 07:20:20|22576.09|22576.09|22575.53|22575.53|22576.09|22576.09|22575.5|22575.5|0
1620372030000|2021-05-07 07:20:30|22575.46|22575.46|22575.87|22575.87|22575.99|22575.99|22574.95|22574.95|0
1620372040000|2021-05-07 07:20:40|22575.94|22575.94|22575.41|22575.41|22576.06|22576.06|22575.41|22575.41|0
1620372050000|2021-05-07 07:20:50|22575.67|22575.67|22575.18|22575.18|22575.67|22575.67|22575.16|22575.16|0
1620372060000|2021-05-07 07:21:00|22575.43|22575.43|22574.54|22574.54|22575.43|22575.43|22574.19|22574.19|0
1620372070000|2021-05-07 07:21:10|22574.65|22574.65|22574.69|22574.69|22574.69|22574.69|22574.23|22574.23|0
1620372080000|2021-05-07 07:21:20|22574.53|22574.53|22574.75|22574.75|22574.96|22574.96|22574.46|22574.46|0
1620372090000|2021-05-07 07:21:30|22574.85|22574.85|22573.56|22573.56|22574.91|22574.91|22573.56|22573.56|0
1620372100000|2021-05-07 07:21:40|22573.06|22573.06|22571.71|22571.71|22573.06|22573.06|22571.71|22571.71|0
1620372110000|2021-05-07 07:21:50|22571.48|22571.48|22570.67|22570.67|22571.66|22571.66|22570.67|22570.67|0
1620372120000|2021-05-07 07:22:00|22570.73|22570.73|22572.18|22572.18|22572.23|22572.23|22570.55|22570.55|0
1620372130000|2021-05-07 07:22:10|22572.1|22572.1|22571.41|22571.41|22572.1|22572.1|22571.22|22571.22|0
1620372140000|2021-05-07 07:22:20|22571.32|22571.32|22570.2|22570.2|22571.32|22571.32|22569.71|22569.71|0
1620372150000|2021-05-07 07:22:30|22570.13|22570.13|22569.5|22569.5|22570.13|22570.13|22569.5|22569.5|0
1620372160000|2021-05-07 07:22:40|22569.56|22569.56|22569.76|22569.76|22569.76|22569.76|22569.44|22569.44|0
1620372170000|2021-05-07 07:22:50|22569.89|22569.89|22571.9|22571.9|22571.9|22571.9|22569.89|22569.89|0
1620372180000|2021-05-07 07:23:00|22572.02|22572.02|22571.28|22571.28|22572.39|22572.39|22571.13|22571.13|0
1620372190000|2021-05-07 07:23:10|22571.18|22571.18|22571.5|22571.5|22571.73|22571.73|22571.18|22571.18|0
1620372200000|2021-05-07 07:23:20|22571.61|22571.61|22573.77|22573.77|22574.09|22574.09|22571.61|22571.61|0
1620372210000|2021-05-07 07:23:30|22573.8|22573.8|22574.51|22574.51|22574.54|22574.54|22573.58|22573.58|0
1620372220000|2021-05-07 07:23:40|22574.33|22574.33|22575.51|22575.51|22575.51|22575.51|22574.33|22574.33|0
1620372230000|2021-05-07 07:23:50|22575.64|22575.64|22575.01|22575.01|22576.23|22576.23|22575.01|22575.01|0
1620372240000|2021-05-07 07:24:00|22575.25|22575.25|22575.24|22575.24|22575.41|22575.41|22575|22575|0
1620372250000|2021-05-07 07:24:10|22575.18|22575.18|22574.74|22574.74|22575.2|22575.2|22574.74|22574.74|0
1620372260000|2021-05-07 07:24:20|22575.44|22575.44|22576.02|22576.02|22576.2|22576.2|22575.41|22575.41|0
1620372270000|2021-05-07 07:24:30|22576.12|22576.12|22576.23|22576.23|22576.58|22576.58|22576.12|22576.12|0
1620372280000|2021-05-07 07:24:40|22576.98|22576.98|22577.31|22577.31|22577.31|22577.31|22576.75|22576.75|0
1620372290000|2021-05-07 07:24:50|22577.38|22577.38|22577.67|22577.67|22577.71|22577.71|22577.05|22577.05|0
1620372300000|2021-05-07 07:25:00|22577.71|22577.71|22578.19|22578.19|22578.48|22578.48|22577.13|22577.13|0
1620372310000|2021-05-07 07:25:10|22578.27|22578.27|22578.9|22578.9|22579.01|22579.01|22578.08|22578.08|0
1620372320000|2021-05-07 07:25:20|22578.77|22578.77|22578.51|22578.51|22578.77|22578.77|22578.4|22578.4|0
1620372330000|2021-05-07 07:25:30|22578.58|22578.58|22578.93|22578.93|22578.93|22578.93|22578.48|22578.48|0
1620372340000|2021-05-07 07:25:40|22579.17|22579.17|22581.61|22581.61|22581.61|22581.61|22579.17|22579.17|0
1620372350000|2021-05-07 07:25:50|22582.16|22582.16|22582.61|22582.61|22582.61|22582.61|22582.16|22582.16|0
1620372360000|2021-05-07 07:26:00|22582.8|22582.8|22584.2|22584.2|22585.04|22585.04|22582.8|22582.8|0
1620372370000|2021-05-07 07:26:10|22583.98|22583.98|22584.22|22584.22|22584.22|22584.22|22583.5|22583.5|0
1620372380000|2021-05-07 07:26:20|22584.24|22584.24|22585.75|22585.75|22586.18|22586.18|22584.16|22584.16|0
1620372390000|2021-05-07 07:26:30|22585.67|22585.67|22586.57|22586.57|22586.87|22586.87|22585.67|22585.67|0
1620372400000|2021-05-07 07:26:40|22586.69|22586.69|22586.15|22586.15|22586.76|22586.76|22585.86|22585.86|0
1620372410000|2021-05-07 07:26:50|22585.86|22585.86|22585.48|22585.48|22585.86|22585.86|22585.44|22585.44|0
1620372420000|2021-05-07 07:27:00|22585.52|22585.52|22585.76|22585.76|22585.76|22585.76|22585.42|22585.42|0
1620372430000|2021-05-07 07:27:10|22585.79|22585.79|22585.9|22585.9|22586.4|22586.4|22585.79|22585.79|0
1620372440000|2021-05-07 07:27:20|22585.73|22585.73|22585.84|22585.84|22585.97|22585.97|22585.08|22585.08|0
1620372450000|2021-05-07 07:27:30|22585.98|22585.98|22587.04|22587.04|22587.04|22587.04|22585.48|22585.48|0
1620372460000|2021-05-07 07:27:40|22586.97|22586.97|22590.94|22590.94|22591.12|22591.12|22586.87|22586.87|0
1620372470000|2021-05-07 07:27:50|22591.01|22591.01|22591.33|22591.33|22591.33|22591.33|22590.6|22590.6|0
1620372480000|2021-05-07 07:28:00|22591.2|22591.2|22591.17|22591.17|22591.95|22591.95|22591.17|22591.17|0
1620372490000|2021-05-07 07:28:10|22590.97|22590.97|22591.9|22591.9|22591.9|22591.9|22590.92|22590.92|0
1620372500000|2021-05-07 07:28:20|22592.43|22592.43|22593.85|22593.85|22593.85|22593.85|22592.39|22592.39|0
1620372510000|2021-05-07 07:28:30|22593.91|22593.91|22594.12|22594.12|22594.16|22594.16|22593.89|22593.89|0
1620372520000|2021-05-07 07:28:40|22594.02|22594.02|22594.32|22594.32|22594.66|22594.66|22594.02|22594.02|0
1620372530000|2021-05-07 07:28:50|22594.45|22594.45|22595.34|22595.34|22595.34|22595.34|22594.45|22594.45|0
1620372540000|2021-05-07 07:29:00|22595.37|22595.37|22598.34|22598.34|22598.34|22598.34|22595.37|22595.37|0
1620372550000|2021-05-07 07:29:10|22598.42|22598.42|22599.61|22599.61|22599.61|22599.61|22598.42|22598.42|0
1620372560000|2021-05-07 07:29:20|22599.63|22599.63|22600.17|22600.17|22600.17|22600.17|22599.45|22599.45|0
1620372570000|2021-05-07 07:29:30|22599.94|22599.94|22600.65|22600.65|22600.65|22600.65|22599.57|22599.57|0
1620372580000|2021-05-07 07:29:40|22600.87|22600.87|22601.93|22601.93|22602.03|22602.03|22600.87|22600.87|0
1620372590000|2021-05-07 07:29:50|22602.14|22602.14|22604.16|22604.16|22604.41|22604.41|22602.14|22602.14|0
1620372600000|2021-05-07 07:30:00|22604.33|22604.33|22605.19|22605.19|22605.27|22605.27|22603.66|22603.66|0
1620372610000|2021-05-07 07:30:10|22605.49|22605.49|22605.34|22605.34|22605.88|22605.88|22605.32|22605.32|0
1620372620000|2021-05-07 07:30:20|22605.17|22605.17|22605.04|22605.04|22605.45|22605.45|22604.84|22604.84|0
1620372630000|2021-05-07 07:30:30|22604.98|22604.98|22606.33|22606.33|22606.33|22606.33|22604.72|22604.72|0
1620372640000|2021-05-07 07:30:40|22606.4|22606.4|22608.29|22608.29|22608.35|22608.35|22606.4|22606.4|0
1620372650000|2021-05-07 07:30:50|22608.56|22608.56|22607.42|22607.42|22608.56|22608.56|22607.42|22607.42|0
1620372660000|2021-05-07 07:31:00|22607.28|22607.28|22607.35|22607.35|22607.37|22607.37|22607.19|22607.19|0
1620372670000|2021-05-07 07:31:10|22607.23|22607.23|22607.16|22607.16|22607.39|22607.39|22606.93|22606.93|0
1620372680000|2021-05-07 07:31:20|22606.66|22606.66|22605.32|22605.32|22606.66|22606.66|22605.32|22605.32|0
1620372690000|2021-05-07 07:31:30|22605.26|22605.26|22606.24|22606.24|22606.24|22606.24|22604.68|22604.68|0
1620372700000|2021-05-07 07:31:40|22606.23|22606.23|22606.81|22606.81|22606.91|22606.91|22605.99|22605.99|0
1620372710000|2021-05-07 07:31:50|22606.91|22606.91|22608.21|22608.21|22608.21|22608.21|22606.91|22606.91|0
1620372720000|2021-05-07 07:32:00|22608.18|22608.18|22609.64|22609.64|22610.04|22610.04|22608.18|22608.18|0
1620372730000|2021-05-07 07:32:10|22609.79|22609.79|22609.73|22609.73|22610.3|22610.3|22609.73|22609.73|0
1620372740000|2021-05-07 07:32:20|22609.76|22609.76|22609.59|22609.59|22609.76|22609.76|22609.43|22609.43|0
1620372750000|2021-05-07 07:32:30|22609.89|22609.89|22610.6|22610.6|22610.78|22610.78|22609.89|22609.89|0
1620372760000|2021-05-07 07:32:40|22610.74|22610.74|22611.7|22611.7|22612.09|22612.09|22610.74|22610.74|0
1620372770000|2021-05-07 07:32:50|22612.03|22612.03|22612.3|22612.3|22612.8|22612.8|22612.03|22612.03|0
1620372780000|2021-05-07 07:33:00|22612.35|22612.35|22613.34|22613.34|22613.34|22613.34|22612.35|22612.35|0
1620372790000|2021-05-07 07:33:10|22613.52|22613.52|22613.85|22613.85|22614.15|22614.15|22613.52|22613.52|0
1620372800000|2021-05-07 07:33:20|22613.92|22613.92|22614.05|22614.05|22614.19|22614.19|22613.66|22613.66|0
1620372810000|2021-05-07 07:33:30|22614.09|22614.09|22615.6|22615.6|22615.6|22615.6|22614.03|22614.03|0
1620372820000|2021-05-07 07:33:40|22615.8|22615.8|22617.83|22617.83|22617.83|22617.83|22615.65|22615.65|0
1620372830000|2021-05-07 07:33:50|22617.97|22617.97|22620.74|22620.74|22620.74|22620.74|22617.76|22617.76|0
1620372840000|2021-05-07 07:34:00|22620.8|22620.8|22622.82|22622.82|22622.82|22622.82|22620.45|22620.45|0
1620372850000|2021-05-07 07:34:10|22622.88|22622.88|22622.62|22622.62|22623.26|22623.26|22622.37|22622.37|0
1620372860000|2021-05-07 07:34:20|22622.54|22622.54|22624.54|22624.54|22624.54|22624.54|22622.53|22622.53|0
1620372870000|2021-05-07 07:34:30|22624.76|22624.76|22624.18|22624.18|22625.14|22625.14|22624.18|22624.18|0
1620372880000|2021-05-07 07:34:40|22624.07|22624.07|22624.61|22624.61|22625.07|22625.07|22623.88|22623.88|0
1620372890000|2021-05-07 07:34:50|22625|22625|22625.87|22625.87|22625.87|22625.87|22624.94|22624.94|0
1620372900000|2021-05-07 07:35:00|22625.62|22625.62|22627.65|22627.65|22627.65|22627.65|22625.62|22625.62|0
1620372910000|2021-05-07 07:35:10|22627.69|22627.69|22628.91|22628.91|22628.91|22628.91|22627.57|22627.57|0
1620372920000|2021-05-07 07:35:20|22629.16|22629.16|22629.62|22629.62|22629.84|22629.84|22629.1|22629.1|0
1620372930000|2021-05-07 07:35:30|22629.8|22629.8|22629.64|22629.64|22629.8|22629.8|22629.23|22629.23|0
1620372940000|2021-05-07 07:35:40|22629.77|22629.77|22625.35|22625.35|22629.77|22629.77|22625.26|22625.26|0
1620372950000|2021-05-07 07:35:50|22625.38|22625.38|22624.82|22624.82|22625.54|22625.54|22624.5|22624.5|0
1620372960000|2021-05-07 07:36:00|22625.06|22625.06|22625.73|22625.73|22625.9|22625.9|22625.06|22625.06|0
1620372970000|2021-05-07 07:36:10|22625.67|22625.67|22625.07|22625.07|22625.67|22625.67|22625.07|22625.07|0
1620372980000|2021-05-07 07:36:20|22625.49|22625.49|22626.67|22626.67|22626.67|22626.67|22625.39|22625.39|0
1620372990000|2021-05-07 07:36:30|22626.57|22626.57|22627.04|22627.04|22627.04|22627.04|22626.57|22626.57|0
1620373000000|2021-05-07 07:36:40|22627.16|22627.16|22627.4|22627.4|22627.58|22627.58|22626.99|22626.99|0
1620373010000|2021-05-07 07:36:50|22627.3|22627.3|22627.62|22627.62|22627.89|22627.89|22627.3|22627.3|0
1620373020000|2021-05-07 07:37:00|22627.35|22627.35|22628.93|22628.93|22628.93|22628.93|22627.35|22627.35|0
1620373030000|2021-05-07 07:37:10|22628.87|22628.87|22629.69|22629.69|22629.69|22629.69|22628.87|22628.87|0
1620373040000|2021-05-07 07:37:20|22629.76|22629.76|22629.84|22629.84|22630.52|22630.52|22629.59|22629.59|0
1620373050000|2021-05-07 07:37:30|22630.21|22630.21|22630.41|22630.41|22630.9|22630.9|22630|22630|0
1620373060000|2021-05-07 07:37:40|22630.51|22630.51|22631.3|22631.3|22631.55|22631.55|22630.51|22630.51|0
1620373070000|2021-05-07 07:37:50|22631.2|22631.2|22632.84|22632.84|22632.92|22632.92|22631.2|22631.2|0
1620373080000|2021-05-07 07:38:00|22632.75|22632.75|22632.99|22632.99|22633.07|22633.07|22632.75|22632.75|0
1620373090000|2021-05-07 07:38:10|22633.01|22633.01|22632.27|22632.27|22633.01|22633.01|22632.03|22632.03|0
1620373100000|2021-05-07 07:38:20|22632.24|22632.24|22632.59|22632.59|22632.59|22632.59|22632.24|22632.24|0
1620373110000|2021-05-07 07:38:30|22632.7|22632.7|22633.04|22633.04|22633.12|22633.12|22632.7|22632.7|0
1620373120000|2021-05-07 07:38:40|22633.14|22633.14|22632.87|22632.87|22633.37|22633.37|22632.81|22632.81|0
1620373130000|2021-05-07 07:38:50|22632.84|22632.84|22632.96|22632.96|22633.09|22633.09|22632.75|22632.75|0
1620373140000|2021-05-07 07:39:00|22632.87|22632.87|22633.46|22633.46|22633.82|22633.82|22632.87|22632.87|0
1620373150000|2021-05-07 07:39:10|22633.36|22633.36|22633.44|22633.44|22633.44|22633.44|22632.92|22632.92|0
1620373160000|2021-05-07 07:39:20|22633.53|22633.53|22633.82|22633.82|22633.82|22633.82|22633.43|22633.43|0
1620373170000|2021-05-07 07:39:30|22633.85|22633.85|22635.46|22635.46|22635.94|22635.94|22633.85|22633.85|0
1620373180000|2021-05-07 07:39:40|22635.53|22635.53|22636.39|22636.39|22636.47|22636.47|22635.53|22635.53|0
1620373190000|2021-05-07 07:39:50|22636.44|22636.44|22637.39|22637.39|22637.39|22637.39|22636.44|22636.44|0
1620373200000|2021-05-07 07:40:00|22637.45|22637.45|22637.99|22637.99|22637.99|22637.99|22637.38|22637.38|0
1620373210000|2021-05-07 07:40:10|22638.05|22638.05|22638.82|22638.82|22638.94|22638.94|22637.83|22637.83|0
1620373220000|2021-05-07 07:40:20|22638.73|22638.73|22638.43|22638.43|22638.84|22638.84|22638.38|22638.38|0
1620373230000|2021-05-07 07:40:30|22638.13|22638.13|22637.54|22637.54|22638.13|22638.13|22637.36|22637.36|0
1620373240000|2021-05-07 07:40:40|22637.23|22637.23|22637.7|22637.7|22637.87|22637.87|22636.98|22636.98|0
1620373250000|2021-05-07 07:40:50|22637.54|22637.54|22637.05|22637.05|22637.54|22637.54|22636.85|22636.85|0
1620373260000|2021-05-07 07:41:00|22636.96|22636.96|22635.55|22635.55|22637.16|22637.16|22635.55|22635.55|0
1620373270000|2021-05-07 07:41:10|22635.45|22635.45|22635.05|22635.05|22635.47|22635.47|22635.03|22635.03|0
1620373280000|2021-05-07 07:41:20|22635|22635|22634.57|22634.57|22635.16|22635.16|22634.57|22634.57|0
1620373290000|2021-05-07 07:41:30|22634.54|22634.54|22633.17|22633.17|22634.54|22634.54|22633.17|22633.17|0
1620373300000|2021-05-07 07:41:40|22633.08|22633.08|22632.2|22632.2|22633.08|22633.08|22632.2|22632.2|0
1620373310000|2021-05-07 07:41:50|22632.24|22632.24|22632.25|22632.25|22632.3|22632.3|22631.97|22631.97|0
1620373320000|2021-05-07 07:42:00|22632.33|22632.33|22631.73|22631.73|22632.48|22632.48|22631.7|22631.7|0
1620373330000|2021-05-07 07:42:10|22632.25|22632.25|22631.62|22631.62|22632.25|22632.25|22631.51|22631.51|0
1620373340000|2021-05-07 07:42:20|22631.69|22631.69|22631.71|22631.71|22632.05|22632.05|22631.62|22631.62|0
1620373350000|2021-05-07 07:42:30|22631.74|22631.74|22631|22631|22632.12|22632.12|22631|22631|0
1620373360000|2021-05-07 07:42:40|22631.07|22631.07|22631.47|22631.47|22631.52|22631.52|22630.87|22630.87|0
1620373370000|2021-05-07 07:42:50|22631.55|22631.55|22631.02|22631.02|22631.55|22631.55|22631.02|22631.02|0
1620373380000|2021-05-07 07:43:00|22630.84|22630.84|22629.51|22629.51|22630.84|22630.84|22629.51|22629.51|0
1620373390000|2021-05-07 07:43:10|22629.6|22629.6|22629.89|22629.89|22629.89|22629.89|22629.11|22629.11|0
1620373400000|2021-05-07 07:43:20|22629.83|22629.83|22629.89|22629.89|22630.05|22630.05|22629.83|22629.83|0
1620373410000|2021-05-07 07:43:30|22629.72|22629.72|22629.83|22629.83|22630.09|22630.09|22629.72|22629.72|0
1620373420000|2021-05-07 07:43:40|22629.76|22629.76|22629.4|22629.4|22629.99|22629.99|22629.3|22629.3|0
1620373430000|2021-05-07 07:43:50|22629.36|22629.36|22629.36|22629.36|22629.8|22629.8|22629.11|22629.11|0
1620373440000|2021-05-07 07:44:00|22628.94|22628.94|22628.63|22628.63|22629.65|22629.65|22628.53|22628.53|0
1620373450000|2021-05-07 07:44:10|22628.75|22628.75|22628.69|22628.69|22628.75|22628.75|22628.43|22628.43|0
1620373460000|2021-05-07 07:44:20|22628.66|22628.66|22628.34|22628.34|22629.16|22629.16|22628.34|22628.34|0
1620373470000|2021-05-07 07:44:30|22628.27|22628.27|22627.97|22627.97|22628.27|22628.27|22627.48|22627.48|0
1620373480000|2021-05-07 07:44:40|22627.75|22627.75|22627.53|22627.53|22627.75|22627.75|22627.48|22627.48|0
1620373490000|2021-05-07 07:44:50|22627.29|22627.29|22627.66|22627.66|22627.66|22627.66|22627.29|22627.29|0
1620373500000|2021-05-07 07:45:00|22627.76|22627.76|22627.5|22627.5|22627.86|22627.86|22627.04|22627.04|0
1620373510000|2021-05-07 07:45:10|22627.47|22627.47|22627.71|22627.71|22627.85|22627.85|22627.26|22627.26|0
1620373520000|2021-05-07 07:45:20|22627.59|22627.59|22627.31|22627.31|22627.59|22627.59|22626.83|22626.83|0
1620373530000|2021-05-07 07:45:30|22627.39|22627.39|22627.84|22627.84|22627.96|22627.96|22627.39|22627.39|0
1620373540000|2021-05-07 07:45:40|22627.89|22627.89|22627.99|22627.99|22628.09|22628.09|22627.89|22627.89|0
1620373550000|2021-05-07 07:45:50|22628.07|22628.07|22628.28|22628.28|22628.28|22628.28|22627.9|22627.9|0
1620373560000|2021-05-07 07:46:00|22628.41|22628.41|22628.56|22628.56|22628.81|22628.81|22628.41|22628.41|0
1620373570000|2021-05-07 07:46:10|22628.84|22628.84|22629.16|22629.16|22629.16|22629.16|22628.65|22628.65|0
1620373580000|2021-05-07 07:46:20|22629|22629|22629.71|22629.71|22629.78|22629.78|22629|22629|0
1620373590000|2021-05-07 07:46:30|22629.99|22629.99|22630.07|22630.07|22630.09|22630.09|22629.93|22629.93|0
1620373600000|2021-05-07 07:46:40|22630.01|22630.01|22629.65|22629.65|22630.01|22630.01|22629.56|22629.56|0
1620373610000|2021-05-07 07:46:50|22629.91|22629.91|22630.11|22630.11|22630.19|22630.19|22629.91|22629.91|0
1620373620000|2021-05-07 07:47:00|22630.05|22630.05|22631.23|22631.23|22631.23|22631.23|22630.05|22630.05|0
1620373630000|2021-05-07 07:47:10|22631.11|22631.11|22630.17|22630.17|22631.11|22631.11|22630.07|22630.07|0
1620373640000|2021-05-07 07:47:20|22630.21|22630.21|22630.07|22630.07|22630.27|22630.27|22630.02|22630.02|0
1620373650000|2021-05-07 07:47:30|22630.16|22630.16|22629.52|22629.52|22630.16|22630.16|22629.52|22629.52|0
1620373660000|2021-05-07 07:47:40|22629.67|22629.67|22629.16|22629.16|22629.67|22629.67|22628.99|22628.99|0
1620373670000|2021-05-07 07:47:50|22629.2|22629.2|22628.77|22628.77|22629.2|22629.2|22628.57|22628.57|0
1620373680000|2021-05-07 07:48:00|22628.83|22628.83|22627.6|22627.6|22629.09|22629.09|22627.57|22627.57|0
1620373690000|2021-05-07 07:48:10|22627.73|22627.73|22627.03|22627.03|22627.94|22627.94|22626.89|22626.89|0
1620373700000|2021-05-07 07:48:20|22627.45|22627.45|22627.63|22627.63|22627.77|22627.77|22627.26|22627.26|0
1620373710000|2021-05-07 07:48:30|22627.56|22627.56|22626.99|22626.99|22627.56|22627.56|22626.9|22626.9|0
1620373720000|2021-05-07 07:48:40|22626.81|22626.81|22626.36|22626.36|22626.93|22626.93|22626.36|22626.36|0
1620373730000|2021-05-07 07:48:50|22626.34|22626.34|22626.51|22626.51|22626.51|22626.51|22626.3|22626.3|0
1620373740000|2021-05-07 07:49:00|22626.54|22626.54|22627.17|22627.17|22627.17|22627.17|22626.3|22626.3|0
1620373750000|2021-05-07 07:49:10|22627.26|22627.26|22627.23|22627.23|22627.32|22627.32|22626.92|22626.92|0
1620373760000|2021-05-07 07:49:20|22627.57|22627.57|22627.14|22627.14|22627.72|22627.72|22627.1|22627.1|0
1620373770000|2021-05-07 07:49:30|22627.07|22627.07|22626.3|22626.3|22627.07|22627.07|22626.27|22626.27|0
1620373780000|2021-05-07 07:49:40|22626.13|22626.13|22625.71|22625.71|22626.13|22626.13|22625.6|22625.6|0
1620373790000|2021-05-07 07:49:50|22625.74|22625.74|22625.65|22625.65|22625.9|22625.9|22625.65|22625.65|0
1620373800000|2021-05-07 07:50:00|22625.51|22625.51|22625.62|22625.62|22625.62|22625.62|22625.37|22625.37|0
1620373810000|2021-05-07 07:50:10|22625.88|22625.88|22625.49|22625.49|22626.11|22626.11|22625.4|22625.4|0
1620373820000|2021-05-07 07:50:20|22625.36|22625.36|22625.57|22625.57|22625.57|22625.57|22625.29|22625.29|0
1620373830000|2021-05-07 07:50:30|22625.67|22625.67|22625.95|22625.95|22625.95|22625.95|22625.63|22625.63|0
1620373840000|2021-05-07 07:50:40|22625.8|22625.8|22625.93|22625.93|22626.05|22626.05|22625.78|22625.78|0
1620373850000|2021-05-07 07:50:50|22625.82|22625.82|22626.06|22626.06|22626.19|22626.19|22625.76|22625.76|0
1620373860000|2021-05-07 07:51:00|22626.15|22626.15|22626.27|22626.27|22626.41|22626.41|22626.13|22626.13|0
1620373870000|2021-05-07 07:51:10|22626.03|22626.03|22626.12|22626.12|22626.12|22626.12|22625.68|22625.68|0
1620373880000|2021-05-07 07:51:20|22626.17|22626.17|22626.22|22626.22|22626.43|22626.43|22626.17|22626.17|0
1620373890000|2021-05-07 07:51:30|22626.32|22626.32|22626.28|22626.28|22626.63|22626.63|22626.28|22626.28|0
1620373900000|2021-05-07 07:51:40|22626.25|22626.25|22626.34|22626.34|22626.46|22626.46|22626.22|22626.22|0
1620373910000|2021-05-07 07:51:50|22626.5|22626.5|22626.79|22626.79|22627.18|22627.18|22626.5|22626.5|0
1620373920000|2021-05-07 07:52:00|22627.53|22627.53|22627.54|22627.54|22627.97|22627.97|22627.53|22627.53|0
1620373930000|2021-05-07 07:52:10|22627.6|22627.6|22627.66|22627.66|22627.74|22627.74|22627.58|22627.58|0
1620373940000|2021-05-07 07:52:20|22627.72|22627.72|22626.39|22626.39|22627.72|22627.72|22626.39|22626.39|0
1620373950000|2021-05-07 07:52:30|22626.45|22626.45|22626.92|22626.92|22626.92|22626.92|22626.45|22626.45|0
1620373960000|2021-05-07 07:52:40|22627.02|22627.02|22627.83|22627.83|22628.05|22628.05|22627.02|22627.02|0
1620373970000|2021-05-07 07:52:50|22627.71|22627.71|22627.79|22627.79|22627.79|22627.79|22627.68|22627.68|0
1620373980000|2021-05-07 07:53:00|22627.8|22627.8|22628.06|22628.06|22628.06|22628.06|22627.8|22627.8|0
1620373990000|2021-05-07 07:53:10|22628.01|22628.01|22628.38|22628.38|22628.55|22628.55|22627.98|22627.98|0
1620374000000|2021-05-07 07:53:20|22628.42|22628.42|22629.48|22629.48|22629.48|22629.48|22628.42|22628.42|0
1620374010000|2021-05-07 07:53:30|22629.43|22629.43|22629.46|22629.46|22629.53|22629.53|22629.1|22629.1|0
1620374020000|2021-05-07 07:53:40|22629.4|22629.4|22628.42|22628.42|22629.82|22629.82|22628.42|22628.42|0
1620374030000|2021-05-07 07:53:50|22628.3|22628.3|22628.64|22628.64|22628.89|22628.89|22628.3|22628.3|0
1620374040000|2021-05-07 07:54:00|22628.69|22628.69|22629.37|22629.37|22629.48|22629.48|22628.69|22628.69|0
1620374050000|2021-05-07 07:54:10|22629.52|22629.52|22630.23|22630.23|22630.23|22630.23|22629.52|22629.52|0
1620374060000|2021-05-07 07:54:20|22630.13|22630.13|22630.65|22630.65|22630.66|22630.66|22630.07|22630.07|0
1620374070000|2021-05-07 07:54:30|22630.63|22630.63|22631.49|22631.49|22631.54|22631.54|22630.63|22630.63|0
1620374080000|2021-05-07 07:54:40|22631.47|22631.47|22631.81|22631.81|22631.81|22631.81|22631.42|22631.42|0
1620374090000|2021-05-07 07:54:50|22631.9|22631.9|22631.31|22631.31|22631.9|22631.9|22631.31|22631.31|0
1620374100000|2021-05-07 07:55:00|22631.28|22631.28|22630.89|22630.89|22631.51|22631.51|22630.89|22630.89|0
1620374110000|2021-05-07 07:55:10|22630.93|22630.93|22631.41|22631.41|22631.45|22631.45|22630.89|22630.89|0
1620374120000|2021-05-07 07:55:20|22631.23|22631.23|22631.42|22631.42|22631.42|22631.42|22630.79|22630.79|0
1620374130000|2021-05-07 07:55:30|22631.5|22631.5|22631.6|22631.6|22631.6|22631.6|22631.33|22631.33|0
1620374140000|2021-05-07 07:55:40|22631.82|22631.82|22632.3|22632.3|22632.3|22632.3|22631.67|22631.67|0
1620374150000|2021-05-07 07:55:50|22632.32|22632.32|22632.44|22632.44|22632.79|22632.79|22632.25|22632.25|0
1620374160000|2021-05-07 07:56:00|22632.55|22632.55|22633.34|22633.34|22633.38|22633.38|22632.55|22632.55|0
1620374170000|2021-05-07 07:56:10|22633.41|22633.41|22633.73|22633.73|22633.81|22633.81|22633.23|22633.23|0
1620374180000|2021-05-07 07:56:20|22633.85|22633.85|22633.13|22633.13|22633.85|22633.85|22633.13|22633.13|0
1620374190000|2021-05-07 07:56:30|22633.24|22633.24|22633.88|22633.88|22633.88|22633.88|22633.24|22633.24|0
1620374200000|2021-05-07 07:56:40|22633.51|22633.51|22632.66|22632.66|22633.51|22633.51|22632.6|22632.6|0
1620374210000|2021-05-07 07:56:50|22632.57|22632.57|22631.62|22631.62|22632.67|22632.67|22631.62|22631.62|0
1620374220000|2021-05-07 07:57:00|22631.45|22631.45|22630.78|22630.78|22631.45|22631.45|22630.7|22630.7|0
1620374230000|2021-05-07 07:57:10|22630.84|22630.84|22631.14|22631.14|22631.29|22631.29|22630.83|22630.83|0
1620374240000|2021-05-07 07:57:20|22631.09|22631.09|22631.15|22631.15|22631.55|22631.55|22630.72|22630.72|0
1620374250000|2021-05-07 07:57:30|22630.99|22630.99|22631.07|22631.07|22631.44|22631.44|22630.91|22630.91|0
1620374260000|2021-05-07 07:57:40|22631|22631|22631.05|22631.05|22631.29|22631.29|22631|22631|0
1620374270000|2021-05-07 07:57:50|22630.87|22630.87|22630.48|22630.48|22630.87|22630.87|22630.23|22630.23|0
1620374280000|2021-05-07 07:58:00|22630.3|22630.3|22627.39|22627.39|22630.3|22630.3|22627.39|22627.39|0
1620374290000|2021-05-07 07:58:10|22627.52|22627.52|22627.36|22627.36|22627.72|22627.72|22627.28|22627.28|0
1620374300000|2021-05-07 07:58:20|22627.39|22627.39|22626.52|22626.52|22627.39|22627.39|22626.52|22626.52|0
1620374310000|2021-05-07 07:58:30|22626.63|22626.63|22627.12|22627.12|22627.12|22627.12|22626.58|22626.58|0
1620374320000|2021-05-07 07:58:40|22627.2|22627.2|22627.86|22627.86|22628.15|22628.15|22627.13|22627.13|0
1620374330000|2021-05-07 07:58:50|22627.91|22627.91|22628.36|22628.36|22628.36|22628.36|22627.72|22627.72|0
1620374340000|2021-05-07 07:59:00|22628.53|22628.53|22628.97|22628.97|22629.45|22629.45|22628.53|22628.53|0
1620374350000|2021-05-07 07:59:10|22629.19|22629.19|22629.86|22629.86|22629.86|22629.86|22629.19|22629.19|0
1620374360000|2021-05-07 07:59:20|22629.88|22629.88|22630.39|22630.39|22630.52|22630.52|22629.88|22629.88|0
1620374370000|2021-05-07 07:59:30|22630.14|22630.14|22629.76|22629.76|22630.33|22630.33|22629.66|22629.66|0
1620374380000|2021-05-07 07:59:40|22630.01|22630.01|22630.67|22630.67|22630.67|22630.67|22630.01|22630.01|0
1620374390000|2021-05-07 07:59:50|22630.91|22630.91|22630.83|22630.83|22630.91|22630.91|22630.62|22630.62|0
1620374400000|2021-05-07 08:00:00|22630.77|22630.77|22629.65|22629.65|22630.77|22630.77|22629.63|22629.63|0
1620374410000|2021-05-07 08:00:10|22629.61|22629.61|22630.58|22630.58|22630.58|22630.58|22629.61|22629.61|0
1620374420000|2021-05-07 08:00:20|22630.67|22630.67|22631.77|22631.77|22631.85|22631.85|22630.67|22630.67|0
1620374430000|2021-05-07 08:00:30|22631.81|22631.81|22631.91|22631.91|22631.92|22631.92|22631.65|22631.65|0
1620374440000|2021-05-07 08:00:40|22631.83|22631.83|22632.15|22632.15|22632.45|22632.45|22631.64|22631.64|0
1620374450000|2021-05-07 08:00:50|22632.02|22632.02|22632.57|22632.57|22632.57|22632.57|22632.02|22632.02|0
1620374460000|2021-05-07 08:01:00|22632.32|22632.32|22632.52|22632.52|22632.75|22632.75|22632.21|22632.21|0
1620374470000|2021-05-07 08:01:10|22632.54|22632.54|22632.34|22632.34|22632.63|22632.63|22632.27|22632.27|0
1620374480000|2021-05-07 08:01:20|22632.42|22632.42|22632.05|22632.05|22632.54|22632.54|22632.05|22632.05|0
1620374490000|2021-05-07 08:01:30|22632.03|22632.03|22629.39|22629.39|22632.23|22632.23|22629.37|22629.37|0
1620374500000|2021-05-07 08:01:40|22629.21|22629.21|22629.12|22629.12|22629.21|22629.21|22629.12|22629.12|0
1620374510000|2021-05-07 08:01:50|22629.08|22629.08|22628.16|22628.16|22629.08|22629.08|22628.01|22628.01|0
1620374520000|2021-05-07 08:02:00|22628.19|22628.19|22627.49|22627.49|22628.22|22628.22|22627.49|22627.49|0
1620374530000|2021-05-07 08:02:10|22627.54|22627.54|22627.97|22627.97|22627.98|22627.98|22627.54|22627.54|0
1620374540000|2021-05-07 08:02:20|22628.01|22628.01|22628.42|22628.42|22628.42|22628.42|22627.96|22627.96|0
1620374550000|2021-05-07 08:02:30|22628.27|22628.27|22628.2|22628.2|22628.27|22628.27|22627.67|22627.67|0
1620374560000|2021-05-07 08:02:40|22628.29|22628.29|22628.01|22628.01|22628.39|22628.39|22627.51|22627.51|0
1620374570000|2021-05-07 08:02:50|22627.94|22627.94|22627.68|22627.68|22628.42|22628.42|22627.68|22627.68|0
1620374580000|2021-05-07 08:03:00|22627.74|22627.74|22627.85|22627.85|22628.18|22628.18|22627.53|22627.53|0
1620374590000|2021-05-07 08:03:10|22627.9|22627.9|22627.47|22627.47|22627.96|22627.96|22627.47|22627.47|0
1620374600000|2021-05-07 08:03:20|22627.4|22627.4|22627.74|22627.74|22627.74|22627.74|22627.4|22627.4|0
1620374610000|2021-05-07 08:03:30|22627.85|22627.85|22627.93|22627.93|22628.24|22628.24|22627.76|22627.76|0
1620374620000|2021-05-07 08:03:40|22627.82|22627.82|22627.32|22627.32|22627.82|22627.82|22627.29|22627.29|0
1620374630000|2021-05-07 08:03:50|22627.42|22627.42|22627.55|22627.55|22627.55|22627.55|22627.33|22627.33|0
1620374640000|2021-05-07 08:04:00|22627.65|22627.65|22628.3|22628.3|22628.3|22628.3|22627.65|22627.65|0
1620374650000|2021-05-07 08:04:10|22628.37|22628.37|22628.87|22628.87|22628.87|22628.87|22628.37|22628.37|0
1620374660000|2021-05-07 08:04:20|22628.94|22628.94|22629.44|22629.44|22629.53|22629.53|22628.76|22628.76|0
1620374670000|2021-05-07 08:04:30|22629.34|22629.34|22628.8|22628.8|22629.34|22629.34|22628.8|22628.8|0
1620374680000|2021-05-07 08:04:40|22628.68|22628.68|22628.18|22628.18|22628.68|22628.68|22627.92|22627.92|0
1620374690000|2021-05-07 08:04:50|22628.38|22628.38|22628.32|22628.32|22628.61|22628.61|22628.23|22628.23|0
1620374700000|2021-05-07 08:05:00|22628.35|22628.35|22628.37|22628.37|22628.57|22628.57|22628.3|22628.3|0
1620374710000|2021-05-07 08:05:10|22628.42|22628.42|22629.06|22629.06|22629.06|22629.06|22628.25|22628.25|0
1620374720000|2021-05-07 08:05:20|22629|22629|22629.25|22629.25|22629.25|22629.25|22628.81|22628.81|0
1620374730000|2021-05-07 08:05:30|22629.34|22629.34|22629.48|22629.48|22629.65|22629.65|22629.34|22629.34|0
1620374740000|2021-05-07 08:05:40|22629.4|22629.4|22629.74|22629.74|22629.82|22629.82|22629.4|22629.4|0
1620374750000|2021-05-07 08:05:50|22629.82|22629.82|22630.12|22630.12|22630.14|22630.14|22629.82|22629.82|0
1620374760000|2021-05-07 08:06:00|22630.33|22630.33|22631.12|22631.12|22631.12|22631.12|22629.95|22629.95|0
1620374770000|2021-05-07 08:06:10|22631.18|22631.18|22632.09|22632.09|22632.09|22632.09|22631.18|22631.18|0
1620374780000|2021-05-07 08:06:20|22632.13|22632.13|22632.39|22632.39|22632.56|22632.56|22632.13|22632.13|0
1620374790000|2021-05-07 08:06:30|22632.68|22632.68|22633.01|22633.01|22633.06|22633.06|22632.55|22632.55|0
1620374800000|2021-05-07 08:06:40|22633.08|22633.08|22633.34|22633.34|22633.55|22633.55|22633.08|22633.08|0
1620374810000|2021-05-07 08:06:50|22633.16|22633.16|22633.21|22633.21|22633.54|22633.54|22633.16|22633.16|0
1620374820000|2021-05-07 08:07:00|22633.3|22633.3|22633.47|22633.47|22633.58|22633.58|22633.3|22633.3|0
1620374830000|2021-05-07 08:07:10|22633.61|22633.61|22633.73|22633.73|22633.91|22633.91|22633.61|22633.61|0
1620374840000|2021-05-07 08:07:20|22633.75|22633.75|22634.07|22634.07|22634.2|22634.2|22633.6|22633.6|0
1620374850000|2021-05-07 08:07:30|22634.19|22634.19|22633.17|22633.17|22634.19|22634.19|22633.17|22633.17|0
1620374860000|2021-05-07 08:07:40|22633.09|22633.09|22633.61|22633.61|22633.61|22633.61|22632.83|22632.83|0
1620374870000|2021-05-07 08:07:50|22633.66|22633.66|22632.71|22632.71|22633.66|22633.66|22632.71|22632.71|0
1620374880000|2021-05-07 08:08:00|22632.55|22632.55|22631.99|22631.99|22632.55|22632.55|22631.83|22631.83|0
1620374890000|2021-05-07 08:08:10|22631.88|22631.88|22630.93|22630.93|22631.88|22631.88|22630.83|22630.83|0
1620374900000|2021-05-07 08:08:20|22630.84|22630.84|22630.62|22630.62|22630.92|22630.92|22630.57|22630.57|0
1620374910000|2021-05-07 08:08:30|22630.42|22630.42|22631.68|22631.68|22631.68|22631.68|22630.42|22630.42|0
1620374920000|2021-05-07 08:08:40|22631.76|22631.76|22631.96|22631.96|22631.96|22631.96|22631.7|22631.7|0
1620374930000|2021-05-07 08:08:50|22631.95|22631.95|22632.4|22632.4|22632.47|22632.47|22631.84|22631.84|0
1620374940000|2021-05-07 08:09:00|22632.43|22632.43|22632.23|22632.23|22632.73|22632.73|22632.23|22632.23|0
1620374950000|2021-05-07 08:09:10|22632.05|22632.05|22632.37|22632.37|22632.37|22632.37|22631.67|22631.67|0
1620374960000|2021-05-07 08:09:20|22632.49|22632.49|22632.58|22632.58|22632.76|22632.76|22632.37|22632.37|0
1620374970000|2021-05-07 08:09:30|22632.5|22632.5|22632.64|22632.64|22632.86|22632.86|22632.5|22632.5|0
1620374980000|2021-05-07 08:09:40|22632.56|22632.56|22633.2|22633.2|22633.56|22633.56|22632.56|22632.56|0
1620374990000|2021-05-07 08:09:50|22633.26|22633.26|22633.08|22633.08|22633.74|22633.74|22633.08|22633.08|0
1620375000000|2021-05-07 08:10:00|22633.03|22633.03|22632.37|22632.37|22633.09|22633.09|22632.37|22632.37|0
1620375010000|2021-05-07 08:10:10|22632.36|22632.36|22632.64|22632.64|22632.71|22632.71|22632.08|22632.08|0
1620375020000|2021-05-07 08:10:20|22632.7|22632.7|22632.47|22632.47|22632.74|22632.74|22632.26|22632.26|0
1620375030000|2021-05-07 08:10:30|22632.61|22632.61|22633.29|22633.29|22633.29|22633.29|22632.53|22632.53|0
1620375040000|2021-05-07 08:10:40|22633.41|22633.41|22634.23|22634.23|22634.23|22634.23|22633.41|22633.41|0
1620375050000|2021-05-07 08:10:50|22634.29|22634.29|22634.43|22634.43|22634.43|22634.43|22634.29|22634.29|0
1620375060000|2021-05-07 08:11:00|22634.36|22634.36|22634.12|22634.12|22634.42|22634.42|22633.96|22633.96|0
1620375070000|2021-05-07 08:11:10|22634.16|22634.16|22633.67|22633.67|22634.16|22634.16|22633.65|22633.65|0
1620375080000|2021-05-07 08:11:20|22633.48|22633.48|22634.22|22634.22|22634.22|22634.22|22633.25|22633.25|0
1620375090000|2021-05-07 08:11:30|22634.41|22634.41|22634.34|22634.34|22634.44|22634.44|22634.16|22634.16|0
1620375100000|2021-05-07 08:11:40|22634.16|22634.16|22634.15|22634.15|22634.44|22634.44|22633.8|22633.8|0
1620375110000|2021-05-07 08:11:50|22634.09|22634.09|22634.33|22634.33|22634.48|22634.48|22634.09|22634.09|0
1620375120000|2021-05-07 08:12:00|22633.99|22633.99|22634.36|22634.36|22634.36|22634.36|22633.99|22633.99|0
1620375130000|2021-05-07 08:12:10|22634.44|22634.44|22634.6|22634.6|22634.67|22634.67|22634.44|22634.44|0
1620375140000|2021-05-07 08:12:20|22634.68|22634.68|22635.19|22635.19|22635.19|22635.19|22634.68|22634.68|0
1620375150000|2021-05-07 08:12:30|22635.32|22635.32|22635.44|22635.44|22635.52|22635.52|22635.32|22635.32|0
1620375160000|2021-05-07 08:12:40|22635.31|22635.31|22634.35|22634.35|22635.31|22635.31|22634.3|22634.3|0
1620375170000|2021-05-07 08:12:50|22634.47|22634.47|22634.11|22634.11|22634.47|22634.47|22634.11|22634.11|0
1620375180000|2021-05-07 08:13:00|22634.14|22634.14|22634.33|22634.33|22634.33|22634.33|22633.84|22633.84|0
1620375190000|2021-05-07 08:13:10|22634.38|22634.38|22634.25|22634.25|22634.43|22634.43|22634.04|22634.04|0
1620375200000|2021-05-07 08:13:20|22634.1|22634.1|22634.52|22634.52|22634.52|22634.52|22634.05|22634.05|0
1620375210000|2021-05-07 08:13:30|22634.48|22634.48|22634.05|22634.05|22634.48|22634.48|22633.91|22633.91|0
1620375220000|2021-05-07 08:13:40|22633.99|22633.99|22633.83|22633.83|22634.14|22634.14|22633.65|22633.65|0
1620375230000|2021-05-07 08:13:50|22633.63|22633.63|22633.86|22633.86|22634.11|22634.11|22633.63|22633.63|0
1620375240000|2021-05-07 08:14:00|22633.93|22633.93|22634.54|22634.54|22634.54|22634.54|22633.91|22633.91|0
1620375250000|2021-05-07 08:14:10|22634.38|22634.38|22634.09|22634.09|22634.56|22634.56|22634.09|22634.09|0
1620375260000|2021-05-07 08:14:20|22634.18|22634.18|22634.33|22634.33|22634.33|22634.33|22633.88|22633.88|0
1620375270000|2021-05-07 08:14:30|22634.42|22634.42|22633.97|22633.97|22634.45|22634.45|22633.97|22633.97|0
1620375280000|2021-05-07 08:14:40|22633.88|22633.88|22633.56|22633.56|22634|22634|22633.47|22633.47|0
1620375290000|2021-05-07 08:14:50|22633.72|22633.72|22634.73|22634.73|22634.73|22634.73|22633.72|22633.72|0
1620375300000|2021-05-07 08:15:00|22634.85|22634.85|22634.64|22634.64|22634.9|22634.9|22634.64|22634.64|0
1620375310000|2021-05-07 08:15:10|22634.51|22634.51|22634.65|22634.65|22634.8|22634.8|22634.48|22634.48|0
1620375320000|2021-05-07 08:15:20|22634.53|22634.53|22633.74|22633.74|22634.6|22634.6|22633.74|22633.74|0
1620375330000|2021-05-07 08:15:30|22633.69|22633.69|22633.32|22633.32|22633.77|22633.77|22633.32|22633.32|0
1620375340000|2021-05-07 08:15:40|22632.9|22632.9|22632.99|22632.99|22632.99|22632.99|22632.82|22632.82|0
1620375350000|2021-05-07 08:15:50|22632.89|22632.89|22632.73|22632.73|22632.89|22632.89|22632.52|22632.52|0
1620375360000|2021-05-07 08:16:00|22632.79|22632.79|22632.31|22632.31|22632.79|22632.79|22632.31|22632.31|0
1620375370000|2021-05-07 08:16:10|22632.23|22632.23|22632|22632|22632.23|22632.23|22632|22632|0
1620375380000|2021-05-07 08:16:20|22631.96|22631.96|22632.18|22632.18|22632.23|22632.23|22631.96|22631.96|0
1620375390000|2021-05-07 08:16:30|22632.08|22632.08|22632.07|22632.07|22632.25|22632.25|22632.07|22632.07|0
1620375400000|2021-05-07 08:16:40|22632.13|22632.13|22631.37|22631.37|22632.17|22632.17|22631.28|22631.28|0
1620375410000|2021-05-07 08:16:50|22631.2|22631.2|22631.23|22631.23|22631.31|22631.31|22631.12|22631.12|0
1620375420000|2021-05-07 08:17:00|22631.3|22631.3|22631.26|22631.26|22631.36|22631.36|22631.19|22631.19|0
1620375430000|2021-05-07 08:17:10|22631.2|22631.2|22631.76|22631.76|22631.76|22631.76|22631.16|22631.16|0
1620375440000|2021-05-07 08:17:20|22631.83|22631.83|22631.71|22631.71|22631.83|22631.83|22631.71|22631.71|0
1620375450000|2021-05-07 08:17:30|22631.54|22631.54|22631.42|22631.42|22631.54|22631.54|22631.35|22631.35|0
1620375460000|2021-05-07 08:17:40|22631.48|22631.48|22631.66|22631.66|22631.66|22631.66|22631.48|22631.48|0
1620375470000|2021-05-07 08:17:50|22631.79|22631.79|22631.66|22631.66|22631.84|22631.84|22631.54|22631.54|0
1620375480000|2021-05-07 08:18:00|22631.56|22631.56|22632.98|22632.98|22633.43|22633.43|22631.56|22631.56|0
1620375490000|2021-05-07 08:18:10|22632.9|22632.9|22632.61|22632.61|22632.9|22632.9|22632.5|22632.5|0
1620375500000|2021-05-07 08:18:20|22632.67|22632.67|22632.17|22632.17|22632.67|22632.67|22632.17|22632.17|0
1620375510000|2021-05-07 08:18:30|22632.01|22632.01|22631.61|22631.61|22632.01|22632.01|22631.59|22631.59|0
1620375520000|2021-05-07 08:18:40|22631.67|22631.67|22632.36|22632.36|22632.36|22632.36|22631.59|22631.59|0
1620375530000|2021-05-07 08:18:50|22632.43|22632.43|22632.69|22632.69|22632.69|22632.69|22632.38|22632.38|0
1620375540000|2021-05-07 08:19:00|22632.75|22632.75|22632.59|22632.59|22632.75|22632.75|22632.27|22632.27|0
1620375550000|2021-05-07 08:19:10|22632.76|22632.76|22633.69|22633.69|22633.69|22633.69|22632.76|22632.76|0
1620375560000|2021-05-07 08:19:20|22633.57|22633.57|22633.26|22633.26|22633.57|22633.57|22633.26|22633.26|0
1620375570000|2021-05-07 08:19:30|22633.35|22633.35|22633.3|22633.3|22633.61|22633.61|22633.25|22633.25|0
1620375580000|2021-05-07 08:19:40|22633.22|22633.22|22633.65|22633.65|22633.96|22633.96|22633.22|22633.22|0
1620375590000|2021-05-07 08:19:50|22633.54|22633.54|22633.42|22633.42|22633.65|22633.65|22633.33|22633.33|0
1620375600000|2021-05-07 08:20:00|22633.38|22633.38|22633.71|22633.71|22633.71|22633.71|22633.34|22633.34|0
1620375610000|2021-05-07 08:20:10|22633.63|22633.63|22634.21|22634.21|22634.21|22634.21|22633.63|22633.63|0
1620375620000|2021-05-07 08:20:20|22634.3|22634.3|22634.56|22634.56|22634.76|22634.76|22634.3|22634.3|0
1620375630000|2021-05-07 08:20:30|22634.51|22634.51|22635.58|22635.58|22635.67|22635.67|22634.51|22634.51|0
1620375640000|2021-05-07 08:20:40|22635.54|22635.54|22635.95|22635.95|22636.03|22636.03|22635.25|22635.25|0
1620375650000|2021-05-07 08:20:50|22635.88|22635.88|22635.95|22635.95|22636.42|22636.42|22635.8|22635.8|0
1620375660000|2021-05-07 08:21:00|22635.89|22635.89|22635.26|22635.26|22635.96|22635.96|22635.18|22635.18|0
1620375670000|2021-05-07 08:21:10|22635.46|22635.46|22636.28|22636.28|22636.28|22636.28|22635.46|22635.46|0
1620375680000|2021-05-07 08:21:20|22636.38|22636.38|22636.54|22636.54|22636.54|22636.54|22635.96|22635.96|0
1620375690000|2021-05-07 08:21:30|22636.67|22636.67|22636.66|22636.66|22636.75|22636.75|22636.53|22636.53|0
1620375700000|2021-05-07 08:21:40|22636.7|22636.7|22636.05|22636.05|22636.71|22636.71|22636.05|22636.05|0
1620375710000|2021-05-07 08:21:50|22636.15|22636.15|22637.35|22637.35|22637.35|22637.35|22636.15|22636.15|0
1620375720000|2021-05-07 08:22:00|22637.4|22637.4|22637.35|22637.35|22637.81|22637.81|22637.35|22637.35|0
1620375730000|2021-05-07 08:22:10|22637.47|22637.47|22637.87|22637.87|22637.87|22637.87|22637.31|22637.31|0
1620375740000|2021-05-07 08:22:20|22637.81|22637.81|22638.01|22638.01|22638.1|22638.1|22637.81|22637.81|0
1620375750000|2021-05-07 08:22:30|22637.96|22637.96|22638|22638|22638.03|22638.03|22637.96|22637.96|0
1620375760000|2021-05-07 08:22:40|22638.09|22638.09|22638.35|22638.35|22638.35|22638.35|22637.98|22637.98|0
1620375770000|2021-05-07 08:22:50|22638.28|22638.28|22638.36|22638.36|22638.51|22638.51|22638.23|22638.23|0
1620375780000|2021-05-07 08:23:00|22638.28|22638.28|22638.8|22638.8|22638.93|22638.93|22638.21|22638.21|0
1620375790000|2021-05-07 08:23:10|22638.96|22638.96|22639.41|22639.41|22639.45|22639.45|22638.96|22638.96|0
1620375800000|2021-05-07 08:23:20|22639.36|22639.36|22639.83|22639.83|22639.83|22639.83|22639.36|22639.36|0
1620375810000|2021-05-07 08:23:30|22639.88|22639.88|22639.73|22639.73|22639.96|22639.96|22639.55|22639.55|0
1620375820000|2021-05-07 08:23:40|22639.85|22639.85|22640.03|22640.03|22640.2|22640.2|22639.85|22639.85|0
1620375830000|2021-05-07 08:23:50|22640.28|22640.28|22640.39|22640.39|22640.58|22640.58|22640.28|22640.28|0
1620375840000|2021-05-07 08:24:00|22640.37|22640.37|22640.71|22640.71|22640.71|22640.71|22640.15|22640.15|0
1620375850000|2021-05-07 08:24:10|22640.81|22640.81|22641.98|22641.98|22641.98|22641.98|22640.81|22640.81|0
1620375860000|2021-05-07 08:24:20|22641.92|22641.92|22644.26|22644.26|22644.26|22644.26|22641.92|22641.92|0
1620375870000|2021-05-07 08:24:30|22644.34|22644.34|22645.06|22645.06|22645.06|22645.06|22644.28|22644.28|0
1620375880000|2021-05-07 08:24:40|22644.94|22644.94|22644.51|22644.51|22644.94|22644.94|22644.42|22644.42|0
1620375890000|2021-05-07 08:24:50|22644.6|22644.6|22645.2|22645.2|22645.31|22645.31|22644.54|22644.54|0
1620375900000|2021-05-07 08:25:00|22645.08|22645.08|22645.02|22645.02|22645.14|22645.14|22644.93|22644.93|0
1620375910000|2021-05-07 08:25:10|22645.11|22645.11|22644.71|22644.71|22645.2|22645.2|22644.71|22644.71|0
1620375920000|2021-05-07 08:25:20|22644.73|22644.73|22645.13|22645.13|22645.13|22645.13|22644.49|22644.49|0
1620375930000|2021-05-07 08:25:30|22645.2|22645.2|22645.4|22645.4|22645.47|22645.47|22645.12|22645.12|0
1620375940000|2021-05-07 08:25:40|22645.45|22645.45|22646.06|22646.06|22646.14|22646.14|22645.45|22645.45|0
1620375950000|2021-05-07 08:25:50|22646.16|22646.16|22656.1|22656.1|22656.1|22656.1|22646.15|22646.15|0
1620375960000|2021-05-07 08:26:00|22656.11|22656.11|22658.05|22658.05|22658.05|22658.05|22656.11|22656.11|0
1620375970000|2021-05-07 08:26:10|22658.1|22658.1|22658.37|22658.37|22658.59|22658.59|22658|22658|0
1620375980000|2021-05-07 08:26:20|22658.42|22658.42|22658.16|22658.16|22658.6|22658.6|22658.05|22658.05|0
1620375990000|2021-05-07 08:26:30|22658.34|22658.34|22658.63|22658.63|22658.75|22658.75|22658.27|22658.27|0
1620376000000|2021-05-07 08:26:40|22658.69|22658.69|22659.17|22659.17|22659.17|22659.17|22658.57|22658.57|0
1620376010000|2021-05-07 08:26:50|22659.22|22659.22|22659.2|22659.2|22659.35|22659.35|22659|22659|0
1620376020000|2021-05-07 08:27:00|22658.86|22658.86|22658.8|22658.8|22658.86|22658.86|22658.58|22658.58|0
1620376030000|2021-05-07 08:27:10|22658.84|22658.84|22659.92|22659.92|22659.92|22659.92|22658.84|22658.84|0
1620376040000|2021-05-07 08:27:20|22659.98|22659.98|22659.4|22659.4|22660.04|22660.04|22659.3|22659.3|0
1620376050000|2021-05-07 08:27:30|22659.47|22659.47|22659.45|22659.45|22659.6|22659.6|22659.39|22659.39|0
1620376060000|2021-05-07 08:27:40|22659.58|22659.58|22660.4|22660.4|22660.4|22660.4|22659.27|22659.27|0
1620376070000|2021-05-07 08:27:50|22660.54|22660.54|22661.1|22661.1|22661.1|22661.1|22660.54|22660.54|0
1620376080000|2021-05-07 08:28:00|22661.15|22661.15|22661.14|22661.14|22661.39|22661.39|22660.9|22660.9|0
1620376090000|2021-05-07 08:28:10|22661.03|22661.03|22660.66|22660.66|22661.09|22661.09|22660.61|22660.61|0
1620376100000|2021-05-07 08:28:20|22660.55|22660.55|22661.15|22661.15|22661.15|22661.15|22660.55|22660.55|0
1620376110000|2021-05-07 08:28:30|22661.04|22661.04|22661.47|22661.47|22661.65|22661.65|22660.98|22660.98|0
1620376120000|2021-05-07 08:28:40|22661.41|22661.41|22661.19|22661.19|22661.41|22661.41|22661.15|22661.15|0
1620376130000|2021-05-07 08:28:50|22661.11|22661.11|22661.01|22661.01|22661.11|22661.11|22660.79|22660.79|0
1620376140000|2021-05-07 08:29:00|22661.16|22661.16|22662.07|22662.07|22662.07|22662.07|22661.16|22661.16|0
1620376150000|2021-05-07 08:29:10|22662.16|22662.16|22662.18|22662.18|22662.18|22662.18|22661.85|22661.85|0
1620376160000|2021-05-07 08:29:20|22662.1|22662.1|22663.13|22663.13|22663.13|22663.13|22662.1|22662.1|0
1620376170000|2021-05-07 08:29:30|22663.26|22663.26|22664.18|22664.18|22664.35|22664.35|22663.26|22663.26|0
1620376180000|2021-05-07 08:29:40|22664.29|22664.29|22664.3|22664.3|22664.35|22664.35|22663.85|22663.85|0
1620376190000|2021-05-07 08:29:50|22664.45|22664.45|22664.55|22664.55|22664.55|22664.55|22664.04|22664.04|0
1620376200000|2021-05-07 08:30:00|22664.49|22664.49|22665.39|22665.39|22665.39|22665.39|22664.35|22664.35|0
1620376210000|2021-05-07 08:30:10|22665.58|22665.58|22666.22|22666.22|22666.22|22666.22|22665.58|22665.58|0
1620376220000|2021-05-07 08:30:20|22666.16|22666.16|22666.38|22666.38|22666.38|22666.38|22666.15|22666.15|0
1620376230000|2021-05-07 08:30:30|22666.28|22666.28|22666.68|22666.68|22666.75|22666.75|22666.28|22666.28|0
1620376240000|2021-05-07 08:30:40|22666.73|22666.73|22667.05|22667.05|22667.05|22667.05|22666.73|22666.73|0
1620376250000|2021-05-07 08:30:50|22667.02|22667.02|22667.63|22667.63|22667.63|22667.63|22667.02|22667.02|0
1620376260000|2021-05-07 08:31:00|22667.65|22667.65|22668.75|22668.75|22668.75|22668.75|22667.54|22667.54|0
1620376270000|2021-05-07 08:31:10|22668.64|22668.64|22668.44|22668.44|22668.98|22668.98|22668.44|22668.44|0
1620376280000|2021-05-07 08:31:20|22668.46|22668.46|22668.72|22668.72|22668.72|22668.72|22668.46|22668.46|0
1620376290000|2021-05-07 08:31:30|22668.75|22668.75|22669.44|22669.44|22669.44|22669.44|22668.74|22668.74|0
1620376300000|2021-05-07 08:31:40|22669.33|22669.33|22669.68|22669.68|22669.72|22669.72|22669.33|22669.33|0
1620376310000|2021-05-07 08:31:50|22669.75|22669.75|22669.86|22669.86|22669.86|22669.86|22669.6|22669.6|0
1620376320000|2021-05-07 08:32:00|22669.91|22669.91|22669.91|22669.91|22669.97|22669.97|22669.83|22669.83|0
1620376330000|2021-05-07 08:32:10|22669.81|22669.81|22669.41|22669.41|22670.03|22670.03|22669.33|22669.33|0
1620376340000|2021-05-07 08:32:20|22669.5|22669.5|22670.97|22670.97|22670.97|22670.97|22669.35|22669.35|0
1620376350000|2021-05-07 08:32:30|22671.11|22671.11|22682.31|22682.31|22682.36|22682.36|22670.8|22670.8|0
1620376360000|2021-05-07 08:32:40|22682.4|22682.4|22683.72|22683.72|22683.72|22683.72|22682.28|22682.28|0
1620376370000|2021-05-07 08:32:50|22683.67|22683.67|22684.8|22684.8|22685.05|22685.05|22683.67|22683.67|0
1620376380000|2021-05-07 08:33:00|22684.86|22684.86|22686.71|22686.71|22686.74|22686.74|22684.57|22684.57|0
1620376390000|2021-05-07 08:33:10|22686.68|22686.68|22687.01|22687.01|22687.12|22687.12|22686.66|22686.66|0
1620376400000|2021-05-07 08:33:20|22686.96|22686.96|22688.34|22688.34|22688.38|22688.38|22686.5|22686.5|0
1620376410000|2021-05-07 08:33:30|22688.41|22688.41|22688.65|22688.65|22688.77|22688.77|22688.34|22688.34|0
1620376420000|2021-05-07 08:33:40|22688.71|22688.71|22688.35|22688.35|22688.76|22688.76|22688.32|22688.32|0
1620376430000|2021-05-07 08:33:50|22688.41|22688.41|22688.61|22688.61|22688.61|22688.61|22688.23|22688.23|0
1620376440000|2021-05-07 08:34:00|22688.72|22688.72|22689.36|22689.36|22689.38|22689.38|22688.72|22688.72|0
1620376450000|2021-05-07 08:34:10|22689.29|22689.29|22690.5|22690.5|22690.54|22690.54|22689.22|22689.22|0
1620376460000|2021-05-07 08:34:20|22690.28|22690.28|22690.93|22690.93|22690.93|22690.93|22690.28|22690.28|0
1620376470000|2021-05-07 08:34:30|22690.97|22690.97|22690.74|22690.74|22691.04|22691.04|22690.71|22690.71|0
1620376480000|2021-05-07 08:34:40|22690.8|22690.8|22691.03|22691.03|22691.19|22691.19|22690.59|22690.59|0
1620376490000|2021-05-07 08:34:50|22691.12|22691.12|22690.94|22690.94|22691.25|22691.25|22690.69|22690.69|0
1620376500000|2021-05-07 08:35:00|22690.9|22690.9|22691.43|22691.43|22691.51|22691.51|22690.9|22690.9|0
1620376510000|2021-05-07 08:35:10|22691.31|22691.31|22691.09|22691.09|22691.38|22691.38|22690.94|22690.94|0
1620376520000|2021-05-07 08:35:20|22691.05|22691.05|22691.01|22691.01|22691.08|22691.08|22690.81|22690.81|0
1620376530000|2021-05-07 08:35:30|22691.04|22691.04|22690.82|22690.82|22691.15|22691.15|22690.76|22690.76|0
1620376540000|2021-05-07 08:35:40|22691.17|22691.17|22693.01|22693.01|22693.19|22693.19|22691.17|22691.17|0
1620376550000|2021-05-07 08:35:50|22693.07|22693.07|22694.03|22694.03|22694.12|22694.12|22693.07|22693.07|0
1620376560000|2021-05-07 08:36:00|22693.96|22693.96|22694.24|22694.24|22694.36|22694.36|22693.96|22693.96|0
1620376570000|2021-05-07 08:36:10|22694.31|22694.31|22693.93|22693.93|22694.31|22694.31|22693.78|22693.78|0
1620376580000|2021-05-07 08:36:20|22693.97|22693.97|22694.19|22694.19|22694.4|22694.4|22693.89|22693.89|0
1620376590000|2021-05-07 08:36:30|22694.25|22694.25|22694.55|22694.55|22694.71|22694.71|22694.25|22694.25|0
1620376600000|2021-05-07 08:36:40|22694.67|22694.67|22694.46|22694.46|22694.71|22694.71|22694.44|22694.44|0
1620376610000|2021-05-07 08:36:50|22694.34|22694.34|22694.65|22694.65|22694.78|22694.78|22694.09|22694.09|0
1620376620000|2021-05-07 08:37:00|22694.74|22694.74|22694.42|22694.42|22695.11|22695.11|22694.27|22694.27|0
1620376630000|2021-05-07 08:37:10|22694.54|22694.54|22694.93|22694.93|22694.93|22694.93|22694.54|22694.54|0
1620376640000|2021-05-07 08:37:20|22695.03|22695.03|22695.39|22695.39|22695.52|22695.52|22695.03|22695.03|0
1620376650000|2021-05-07 08:37:30|22695.36|22695.36|22695.28|22695.28|22695.73|22695.73|22695.28|22695.28|0
1620376660000|2021-05-07 08:37:40|22695.39|22695.39|22694.04|22694.04|22695.41|22695.41|22694.04|22694.04|0
1620376670000|2021-05-07 08:37:50|22693.96|22693.96|22693.39|22693.39|22694.01|22694.01|22693.17|22693.17|0
1620376680000|2021-05-07 08:38:00|22693.49|22693.49|22692.93|22692.93|22693.5|22693.5|22692.88|22692.88|0
1620376690000|2021-05-07 08:38:10|22692.89|22692.89|22693.09|22693.09|22693.24|22693.24|22692.89|22692.89|0
1620376700000|2021-05-07 08:38:20|22693.11|22693.11|22693.19|22693.19|22693.41|22693.41|22692.86|22692.86|0
1620376710000|2021-05-07 08:38:30|22693.21|22693.21|22693.69|22693.69|22693.74|22693.74|22693.21|22693.21|0
1620376720000|2021-05-07 08:38:40|22693.6|22693.6|22692.72|22692.72|22693.6|22693.6|22692.72|22692.72|0
1620376730000|2021-05-07 08:38:50|22692.55|22692.55|22692.06|22692.06|22692.69|22692.69|22692.03|22692.03|0
1620376740000|2021-05-07 08:39:00|22692.16|22692.16|22704.2|22704.2|22704.2|22704.2|22692.16|22692.16|0
1620376750000|2021-05-07 08:39:10|22704.14|22704.14|22703.83|22703.83|22704.42|22704.42|22703.46|22703.46|0
1620376760000|2021-05-07 08:39:20|22703.86|22703.86|22703.04|22703.04|22703.92|22703.92|22703.01|22703.01|0
1620376770000|2021-05-07 08:39:30|22703.18|22703.18|22703.53|22703.53|22703.58|22703.58|22703.18|22703.18|0
1620376780000|2021-05-07 08:39:40|22703.73|22703.73|22703.48|22703.48|22703.9|22703.9|22703.33|22703.33|0
1620376790000|2021-05-07 08:39:50|22703.57|22703.57|22703.42|22703.42|22703.62|22703.62|22703.35|22703.35|0
1620376800000|2021-05-07 08:40:00|22703.33|22703.33|22702.81|22702.81|22703.37|22703.37|22702.81|22702.81|0
1620376810000|2021-05-07 08:40:10|22702.87|22702.87|22702.88|22702.88|22702.93|22702.93|22702.72|22702.72|0
1620376820000|2021-05-07 08:40:20|22703.05|22703.05|22702.97|22702.97|22703.05|22703.05|22702.94|22702.94|0
1620376830000|2021-05-07 08:40:30|22702.9|22702.9|22702.98|22702.98|22703.04|22703.04|22702.71|22702.71|0
1620376840000|2021-05-07 08:40:40|22702.84|22702.84|22702.87|22702.87|22703.05|22703.05|22702.64|22702.64|0
1620376850000|2021-05-07 08:40:50|22702.8|22702.8|22702.17|22702.17|22702.8|22702.8|22702.17|22702.17|0
1620376860000|2021-05-07 08:41:00|22702.12|22702.12|22701.35|22701.35|22702.17|22702.17|22701.35|22701.35|0
1620376870000|2021-05-07 08:41:10|22701.3|22701.3|22699.84|22699.84|22701.55|22701.55|22699.6|22699.6|0
1620376880000|2021-05-07 08:41:20|22699.95|22699.95|22699.93|22699.93|22700.02|22700.02|22699.72|22699.72|0
1620376890000|2021-05-07 08:41:30|22699.61|22699.61|22699.08|22699.08|22699.61|22699.61|22699.02|22699.02|0
1620376900000|2021-05-07 08:41:40|22699.17|22699.17|22698.59|22698.59|22699.45|22699.45|22698.59|22698.59|0
1620376910000|2021-05-07 08:41:50|22698.54|22698.54|22698.51|22698.51|22698.54|22698.54|22698.18|22698.18|0
1620376920000|2021-05-07 08:42:00|22698.58|22698.58|22698.35|22698.35|22699.06|22699.06|22698.32|22698.32|0
1620376930000|2021-05-07 08:42:10|22698.42|22698.42|22698.04|22698.04|22698.42|22698.42|22697.98|22697.98|0
1620376940000|2021-05-07 08:42:20|22697.98|22697.98|22697.64|22697.64|22697.98|22697.98|22697.48|22697.48|0
1620376950000|2021-05-07 08:42:30|22697.73|22697.73|22697.85|22697.85|22698.01|22698.01|22697.73|22697.73|0
1620376960000|2021-05-07 08:42:40|22697.91|22697.91|22698.03|22698.03|22698.03|22698.03|22697.78|22697.78|0
1620376970000|2021-05-07 08:42:50|22697.96|22697.96|22697.95|22697.95|22698.17|22698.17|22697.95|22697.95|0
1620376980000|2021-05-07 08:43:00|22697.78|22697.78|22697.24|22697.24|22697.93|22697.93|22697.24|22697.24|0
1620376990000|2021-05-07 08:43:10|22697.25|22697.25|22697.57|22697.57|22697.73|22697.73|22697.11|22697.11|0
1620377000000|2021-05-07 08:43:20|22697.75|22697.75|22697.89|22697.89|22697.93|22697.93|22697.55|22697.55|0
1620377010000|2021-05-07 08:43:30|22697.91|22697.91|22698.12|22698.12|22698.16|22698.16|22697.91|22697.91|0
1620377020000|2021-05-07 08:43:40|22698.13|22698.13|22698.73|22698.73|22698.73|22698.73|22698.13|22698.13|0
1620377030000|2021-05-07 08:43:50|22698.8|22698.8|22698.61|22698.61|22698.8|22698.8|22698.27|22698.27|0
1620377040000|2021-05-07 08:44:00|22698.7|22698.7|22698.47|22698.47|22698.94|22698.94|22698.47|22698.47|0
1620377050000|2021-05-07 08:44:10|22698.45|22698.45|22699.45|22699.45|22699.54|22699.54|22698.36|22698.36|0
1620377060000|2021-05-07 08:44:20|22699.34|22699.34|22699.23|22699.23|22699.51|22699.51|22699.22|22699.22|0
1620377070000|2021-05-07 08:44:30|22699.17|22699.17|22699.97|22699.97|22700.22|22700.22|22699.17|22699.17|0
1620377080000|2021-05-07 08:44:40|22699.8|22699.8|22700.89|22700.89|22700.89|22700.89|22699.58|22699.58|0
1620377090000|2021-05-07 08:44:50|22700.88|22700.88|22701.36|22701.36|22701.52|22701.52|22700.88|22700.88|0
1620377100000|2021-05-07 08:45:00|22701.39|22701.39|22704|22704|22704|22704|22701.39|22701.39|0
1620377110000|2021-05-07 08:45:10|22704.04|22704.04|22704.5|22704.5|22704.5|22704.5|22703.97|22703.97|0
1620377120000|2021-05-07 08:45:20|22704.56|22704.56|22703.56|22703.56|22704.91|22704.91|22703.56|22703.56|0
1620377130000|2021-05-07 08:45:30|22703.65|22703.65|22704.74|22704.74|22704.74|22704.74|22703.65|22703.65|0
1620377140000|2021-05-07 08:45:40|22704.81|22704.81|22705.09|22705.09|22705.09|22705.09|22704.81|22704.81|0
1620377150000|2021-05-07 08:45:50|22705.15|22705.15|22704.94|22704.94|22705.15|22705.15|22704.7|22704.7|0
1620377160000|2021-05-07 08:46:00|22704.77|22704.77|22704.08|22704.08|22704.77|22704.77|22704.01|22704.01|0
1620377170000|2021-05-07 08:46:10|22704.2|22704.2|22704.06|22704.06|22704.4|22704.4|22704.01|22704.01|0
1620377180000|2021-05-07 08:46:20|22703.98|22703.98|22704.04|22704.04|22704.36|22704.36|22703.86|22703.86|0
1620377190000|2021-05-07 08:46:30|22703.97|22703.97|22703.74|22703.74|22704.11|22704.11|22703.72|22703.72|0
1620377200000|2021-05-07 08:46:40|22703.64|22703.64|22703.6|22703.6|22703.75|22703.75|22703.42|22703.42|0
1620377210000|2021-05-07 08:46:50|22703.57|22703.57|22703.32|22703.32|22703.57|22703.57|22702.94|22702.94|0
1620377220000|2021-05-07 08:47:00|22703.4|22703.4|22702.99|22702.99|22703.55|22703.55|22702.99|22702.99|0
1620377230000|2021-05-07 08:47:10|22702.82|22702.82|22703|22703|22703.16|22703.16|22702.7|22702.7|0
1620377240000|2021-05-07 08:47:20|22702.89|22702.89|22702.07|22702.07|22702.9|22702.9|22702.07|22702.07|0
1620377250000|2021-05-07 08:47:30|22701.84|22701.84|22700.97|22700.97|22702.08|22702.08|22700.97|22700.97|0
1620377260000|2021-05-07 08:47:40|22701.16|22701.16|22700.99|22700.99|22701.16|22701.16|22700.64|22700.64|0
1620377270000|2021-05-07 08:47:50|22700.92|22700.92|22700.74|22700.74|22700.98|22700.98|22700.69|22700.69|0
1620377280000|2021-05-07 08:48:00|22700.78|22700.78|22700.74|22700.74|22701.13|22701.13|22700.62|22700.62|0
1620377290000|2021-05-07 08:48:10|22700.71|22700.71|22700.97|22700.97|22701.23|22701.23|22700.52|22700.52|0
1620377300000|2021-05-07 08:48:20|22700.92|22700.92|22702.67|22702.67|22702.71|22702.71|22700.82|22700.82|0
1620377310000|2021-05-07 08:48:30|22702.75|22702.75|22703.4|22703.4|22703.4|22703.4|22702.75|22702.75|0
1620377320000|2021-05-07 08:48:40|22703.32|22703.32|22703.18|22703.18|22703.32|22703.32|22702.4|22702.4|0
1620377330000|2021-05-07 08:48:50|22703.14|22703.14|22703.39|22703.39|22703.56|22703.56|22703.06|22703.06|0
1620377340000|2021-05-07 08:49:00|22703.53|22703.53|22703.45|22703.45|22703.75|22703.75|22703.13|22703.13|0
1620377350000|2021-05-07 08:49:10|22703.51|22703.51|22704.65|22704.65|22704.69|22704.69|22703.34|22703.34|0
1620377360000|2021-05-07 08:49:20|22704.89|22704.89|22705.69|22705.69|22705.84|22705.84|22704.61|22704.61|0
1620377370000|2021-05-07 08:49:30|22705.74|22705.74|22706.35|22706.35|22706.4|22706.4|22705.73|22705.73|0
1620377380000|2021-05-07 08:49:40|22706.27|22706.27|22707.74|22707.74|22707.74|22707.74|22706.17|22706.17|0
1620377390000|2021-05-07 08:49:50|22707.81|22707.81|22708.34|22708.34|22708.34|22708.34|22707.6|22707.6|0
1620377400000|2021-05-07 08:50:00|22708.41|22708.41|22709.52|22709.52|22709.93|22709.93|22708.41|22708.41|0
1620377410000|2021-05-07 08:50:10|22709.59|22709.59|22710.17|22710.17|22710.25|22710.25|22709.54|22709.54|0
1620377420000|2021-05-07 08:50:20|22710.11|22710.11|22709.48|22709.48|22710.11|22710.11|22709.48|22709.48|0
1620377430000|2021-05-07 08:50:30|22709.57|22709.57|22710.39|22710.39|22710.46|22710.46|22709.56|22709.56|0
1620377440000|2021-05-07 08:50:40|22710.32|22710.32|22709.95|22709.95|22710.32|22710.32|22709.95|22709.95|0
1620377450000|2021-05-07 08:50:50|22709.9|22709.9|22709.57|22709.57|22709.97|22709.97|22709.41|22709.41|0
1620377460000|2021-05-07 08:51:00|22709.49|22709.49|22709.29|22709.29|22709.63|22709.63|22709.16|22709.16|0
1620377470000|2021-05-07 08:51:10|22709.33|22709.33|22708.91|22708.91|22709.81|22709.81|22708.41|22708.41|0
1620377480000|2021-05-07 08:51:20|22708.86|22708.86|22709.08|22709.08|22709.21|22709.21|22708.77|22708.77|0
1620377490000|2021-05-07 08:51:30|22709.01|22709.01|22709.43|22709.43|22709.43|22709.43|22708.98|22708.98|0
1620377500000|2021-05-07 08:51:40|22709.4|22709.4|22709.13|22709.13|22709.58|22709.58|22709.13|22709.13|0
1620377510000|2021-05-07 08:51:50|22709.26|22709.26|22708.64|22708.64|22709.35|22709.35|22708.45|22708.45|0
1620377520000|2021-05-07 08:52:00|22708.94|22708.94|22709.35|22709.35|22709.35|22709.35|22708.59|22708.59|0
1620377530000|2021-05-07 08:52:10|22709.69|22709.69|22710.21|22710.21|22710.26|22710.26|22709.4|22709.4|0
1620377540000|2021-05-07 08:52:20|22710.15|22710.15|22712.62|22712.62|22712.71|22712.71|22710.15|22710.15|0
1620377550000|2021-05-07 08:52:30|22712.63|22712.63|22712.46|22712.46|22712.63|22712.63|22711.86|22711.86|0
1620377560000|2021-05-07 08:52:40|22712.43|22712.43|22712.35|22712.35|22712.43|22712.43|22712.35|22712.35|0
1620377570000|2021-05-07 08:52:50|22712.38|22712.38|22712.28|22712.28|22712.38|22712.38|22712.13|22712.13|0
1620377580000|2021-05-07 08:53:00|22712.31|22712.31|22712.39|22712.39|22712.4|22712.4|22712.25|22712.25|0
1620377590000|2021-05-07 08:53:10|22712.18|22712.18|22712.46|22712.46|22712.46|22712.46|22712.08|22712.08|0
1620377600000|2021-05-07 08:53:20|22712.52|22712.52|22711.81|22711.81|22712.53|22712.53|22711.51|22711.51|0
1620377610000|2021-05-07 08:53:30|22712.04|22712.04|22712|22712|22712.19|22712.19|22712|22712|0
1620377620000|2021-05-07 08:53:40|22711.94|22711.94|22712.49|22712.49|22712.58|22712.58|22711.82|22711.82|0
1620377630000|2021-05-07 08:53:50|22712.66|22712.66|22713.65|22713.65|22713.74|22713.74|22712.66|22712.66|0
1620377640000|2021-05-07 08:54:00|22713.73|22713.73|22713.93|22713.93|22713.93|22713.93|22713.45|22713.45|0
1620377650000|2021-05-07 08:54:10|22714.18|22714.18|22714.02|22714.02|22714.18|22714.18|22714.02|22714.02|0
1620377660000|2021-05-07 08:54:20|22713.95|22713.95|22713.36|22713.36|22713.95|22713.95|22713.36|22713.36|0
1620377670000|2021-05-07 08:54:30|22713.4|22713.4|22713.17|22713.17|22713.4|22713.4|22713.02|22713.02|0
1620377680000|2021-05-07 08:54:40|22713.24|22713.24|22712.38|22712.38|22713.24|22713.24|22712.38|22712.38|0
1620377690000|2021-05-07 08:54:50|22712.48|22712.48|22712.53|22712.53|22712.63|22712.63|22712.11|22712.11|0
1620377700000|2021-05-07 08:55:00|22712.23|22712.23|22712.2|22712.2|22712.27|22712.27|22711.86|22711.86|0
1620377710000|2021-05-07 08:55:10|22712.07|22712.07|22709.04|22709.04|22712.14|22712.14|22708.79|22708.79|0
1620377720000|2021-05-07 08:55:20|22708.94|22708.94|22708.03|22708.03|22708.94|22708.94|22707.92|22707.92|0
1620377730000|2021-05-07 08:55:30|22708.2|22708.2|22707.88|22707.88|22708.2|22708.2|22707.81|22707.81|0
1620377740000|2021-05-07 08:55:40|22707.98|22707.98|22708.21|22708.21|22708.21|22708.21|22707.98|22707.98|0
1620377750000|2021-05-07 08:55:50|22708.39|22708.39|22708.15|22708.15|22708.43|22708.43|22707.98|22707.98|0
1620377760000|2021-05-07 08:56:00|22707.98|22707.98|22708.13|22708.13|22708.13|22708.13|22707.58|22707.58|0
1620377770000|2021-05-07 08:56:10|22708.1|22708.1|22708.13|22708.13|22708.38|22708.38|22708.06|22708.06|0
1620377780000|2021-05-07 08:56:20|22708.28|22708.28|22708.7|22708.7|22708.7|22708.7|22708.28|22708.28|0
1620377790000|2021-05-07 08:56:30|22708.77|22708.77|22708.96|22708.96|22709.13|22709.13|22708.77|22708.77|0
1620377800000|2021-05-07 08:56:40|22709.23|22709.23|22709.05|22709.05|22709.31|22709.31|22709.05|22709.05|0
1620377810000|2021-05-07 08:56:50|22708.98|22708.98|22709.7|22709.7|22709.76|22709.76|22708.98|22708.98|0
1620377820000|2021-05-07 08:57:00|22709.65|22709.65|22709.93|22709.93|22710.05|22710.05|22709.52|22709.52|0
1620377830000|2021-05-07 08:57:10|22709.91|22709.91|22709.48|22709.48|22709.91|22709.91|22709.48|22709.48|0
1620377840000|2021-05-07 08:57:20|22709.45|22709.45|22709.24|22709.24|22709.54|22709.54|22709.24|22709.24|0
1620377850000|2021-05-07 08:57:30|22709.05|22709.05|22708.39|22708.39|22709.71|22709.71|22708.3|22708.3|0
1620377860000|2021-05-07 08:57:40|22708.31|22708.31|22707.57|22707.57|22708.36|22708.36|22707.57|22707.57|0
1620377870000|2021-05-07 08:57:50|22707.6|22707.6|22707.33|22707.33|22707.71|22707.71|22707.33|22707.33|0
1620377880000|2021-05-07 08:58:00|22707.39|22707.39|22707.35|22707.35|22707.67|22707.67|22707.24|22707.24|0
1620377890000|2021-05-07 08:58:10|22707.54|22707.54|22708.82|22708.82|22708.82|22708.82|22707.54|22707.54|0
1620377900000|2021-05-07 08:58:20|22708.75|22708.75|22708.97|22708.97|22708.97|22708.97|22708.75|22708.75|0
1620377910000|2021-05-07 08:58:30|22708.8|22708.8|22709.24|22709.24|22709.31|22709.31|22708.74|22708.74|0
1620377920000|2021-05-07 08:58:40|22709.37|22709.37|22709.26|22709.26|22709.41|22709.41|22709.26|22709.26|0
1620377930000|2021-05-07 08:58:50|22709.21|22709.21|22709.04|22709.04|22709.21|22709.21|22708.81|22708.81|0
1620377940000|2021-05-07 08:59:00|22708.94|22708.94|22709.23|22709.23|22709.23|22709.23|22708.84|22708.84|0
1620377950000|2021-05-07 08:59:10|22709.17|22709.17|22709.38|22709.38|22709.44|22709.44|22709.17|22709.17|0
1620377960000|2021-05-07 08:59:20|22709.3|22709.3|22709.71|22709.71|22709.74|22709.74|22709.28|22709.28|0
1620377970000|2021-05-07 08:59:30|22709.79|22709.79|22710.39|22710.39|22710.39|22710.39|22709.78|22709.78|0
1620377980000|2021-05-07 08:59:40|22710.31|22710.31|22710.66|22710.66|22710.66|22710.66|22710.31|22710.31|0
1620377990000|2021-05-07 08:59:50|22710.62|22710.62|22711.41|22711.41|22711.41|22711.41|22710.59|22710.59|0
1620378000000|2021-05-07 09:00:00|22711.35|22711.35|22713.28|22713.28|22713.28|22713.28|22711.35|22711.35|0
1620378010000|2021-05-07 09:00:10|22713.34|22713.34|22714.28|22714.28|22714.41|22714.41|22713.24|22713.24|0
1620378020000|2021-05-07 09:00:20|22714.24|22714.24|22714.16|22714.16|22714.52|22714.52|22714.14|22714.14|0
1620378030000|2021-05-07 09:00:30|22714.31|22714.31|22714.56|22714.56|22714.56|22714.56|22714.31|22714.31|0
1620378040000|2021-05-07 09:00:40|22714.5|22714.5|22714.16|22714.16|22714.6|22714.6|22714.16|22714.16|0
1620378050000|2021-05-07 09:00:50|22714.2|22714.2|22714.39|22714.39|22714.39|22714.39|22714.05|22714.05|0
1620378060000|2021-05-07 09:01:00|22713.97|22713.97|22714.44|22714.44|22714.61|22714.61|22713.97|22713.97|0
1620378070000|2021-05-07 09:01:10|22714.15|22714.15|22714.22|22714.22|22714.51|22714.51|22714.15|22714.15|0
1620378080000|2021-05-07 09:01:20|22714.31|22714.31|22714.32|22714.32|22714.39|22714.39|22714.25|22714.25|0
1620378090000|2021-05-07 09:01:30|22714.36|22714.36|22714.15|22714.15|22714.36|22714.36|22714.15|22714.15|0
1620378100000|2021-05-07 09:01:40|22714.11|22714.11|22714.8|22714.8|22714.8|22714.8|22713.93|22713.93|0
1620378110000|2021-05-07 09:01:50|22715.05|22715.05|22715.11|22715.11|22715.11|22715.11|22714.84|22714.84|0
1620378120000|2021-05-07 09:02:00|22715.07|22715.07|22714.73|22714.73|22715.23|22715.23|22714.39|22714.39|0
1620378130000|2021-05-07 09:02:10|22715.07|22715.07|22716.09|22716.09|22716.09|22716.09|22715.07|22715.07|0
1620378140000|2021-05-07 09:02:20|22716.05|22716.05|22715.76|22715.76|22716.1|22716.1|22715.7|22715.7|0
1620378150000|2021-05-07 09:02:30|22715.72|22715.72|22716.22|22716.22|22716.25|22716.25|22715.47|22715.47|0
1620378160000|2021-05-07 09:02:40|22716.33|22716.33|22716.75|22716.75|22716.81|22716.81|22716.17|22716.17|0
1620378170000|2021-05-07 09:02:50|22716.88|22716.88|22716.77|22716.77|22716.98|22716.98|22716.43|22716.43|0
1620378180000|2021-05-07 09:03:00|22716.62|22716.62|22716.43|22716.43|22716.72|22716.72|22716.27|22716.27|0
1620378190000|2021-05-07 09:03:10|22716.55|22716.55|22717.06|22717.06|22717.2|22717.2|22716.55|22716.55|0
1620378200000|2021-05-07 09:03:20|22717.43|22717.43|22719.57|22719.57|22719.57|22719.57|22717.43|22717.43|0
1620378210000|2021-05-07 09:03:30|22719.78|22719.78|22719.83|22719.83|22719.97|22719.97|22719.71|22719.71|0
1620378220000|2021-05-07 09:03:40|22719.91|22719.91|22720.28|22720.28|22720.3|22720.3|22719.85|22719.85|0
1620378230000|2021-05-07 09:03:50|22720.18|22720.18|22719.33|22719.33|22720.18|22720.18|22719.33|22719.33|0
1620378240000|2021-05-07 09:04:00|22719.27|22719.27|22720.4|22720.4|22720.4|22720.4|22719.24|22719.24|0
1620378250000|2021-05-07 09:04:10|22720.45|22720.45|22720.64|22720.64|22721.02|22721.02|22720.45|22720.45|0
1620378260000|2021-05-07 09:04:20|22720.69|22720.69|22720.5|22720.5|22720.69|22720.69|22720.33|22720.33|0
1620378270000|2021-05-07 09:04:30|22720.41|22720.41|22720.11|22720.11|22720.41|22720.41|22720.11|22720.11|0
1620378280000|2021-05-07 09:04:40|22720.05|22720.05|22719.11|22719.11|22720.05|22720.05|22719.11|22719.11|0
1620378290000|2021-05-07 09:04:50|22719.18|22719.18|22719.09|22719.09|22719.24|22719.24|22719.06|22719.06|0
1620378300000|2021-05-07 09:05:00|22719.03|22719.03|22718.85|22718.85|22719.12|22719.12|22718.84|22718.84|0
1620378310000|2021-05-07 09:05:10|22718.91|22718.91|22718.88|22718.88|22718.91|22718.91|22718.69|22718.69|0
1620378320000|2021-05-07 09:05:20|22718.79|22718.79|22719.73|22719.73|22719.73|22719.73|22718.79|22718.79|0
1620378330000|2021-05-07 09:05:30|22719.92|22719.92|22719.47|22719.47|22720.14|22720.14|22719.34|22719.34|0
1620378340000|2021-05-07 09:05:40|22719.43|22719.43|22719.81|22719.81|22719.98|22719.98|22719.33|22719.33|0
1620378350000|2021-05-07 09:05:50|22719.84|22719.84|22720.03|22720.03|22720.06|22720.06|22719.84|22719.84|0
1620378360000|2021-05-07 09:06:00|22719.97|22719.97|22720.02|22720.02|22720.1|22720.1|22719.97|22719.97|0
1620378370000|2021-05-07 09:06:10|22719.86|22719.86|22719.48|22719.48|22719.87|22719.87|22719.48|22719.48|0
1620378380000|2021-05-07 09:06:20|22719.56|22719.56|22719.35|22719.35|22719.56|22719.56|22719.32|22719.32|0
1620378390000|2021-05-07 09:06:30|22719.4|22719.4|22719.19|22719.19|22719.5|22719.5|22719.11|22719.11|0
1620378400000|2021-05-07 09:06:40|22719.25|22719.25|22719.2|22719.2|22719.55|22719.55|22719.05|22719.05|0
1620378410000|2021-05-07 09:06:50|22719.17|22719.17|22719.09|22719.09|22719.25|22719.25|22719.05|22719.05|0
1620378420000|2021-05-07 09:07:00|22719.17|22719.17|22719.59|22719.59|22719.59|22719.59|22719.03|22719.03|0
1620378430000|2021-05-07 09:07:10|22719.55|22719.55|22720.9|22720.9|22720.9|22720.9|22719.55|22719.55|0
1620378440000|2021-05-07 09:07:20|22720.79|22720.79|22720.38|22720.38|22720.79|22720.79|22720.32|22720.32|0
1620378450000|2021-05-07 09:07:30|22720.29|22720.29|22720.88|22720.88|22720.94|22720.94|22720.28|22720.28|0
1620378460000|2021-05-07 09:07:40|22720.76|22720.76|22721.67|22721.67|22721.83|22721.83|22720.72|22720.72|0
1620378470000|2021-05-07 09:07:50|22721.82|22721.82|22721.71|22721.71|22721.85|22721.85|22721.51|22721.51|0
1620378480000|2021-05-07 09:08:00|22721.75|22721.75|22721.75|22721.75|22721.75|22721.75|22721.22|22721.22|0
1620378490000|2021-05-07 09:08:10|22721.62|22721.62|22721.74|22721.74|22721.8|22721.8|22721.62|22721.62|0
1620378500000|2021-05-07 09:08:20|22721.67|22721.67|22721.69|22721.69|22721.72|22721.72|22721.56|22721.56|0
1620378510000|2021-05-07 09:08:30|22721.65|22721.65|22721.88|22721.88|22721.92|22721.92|22721.65|22721.65|0
1620378520000|2021-05-07 09:08:40|22722.03|22722.03|22723.03|22723.03|22723.03|22723.03|22722.03|22722.03|0
1620378530000|2021-05-07 09:08:50|22722.99|22722.99|22723.19|22723.19|22723.21|22723.21|22722.99|22722.99|0
1620378540000|2021-05-07 09:09:00|22723.27|22723.27|22723.51|22723.51|22723.72|22723.72|22723.27|22723.27|0
1620378550000|2021-05-07 09:09:10|22723.42|22723.42|22723.43|22723.43|22723.56|22723.56|22723.38|22723.38|0
1620378560000|2021-05-07 09:09:20|22723.27|22723.27|22723.21|22723.21|22723.28|22723.28|22723.09|22723.09|0
1620378570000|2021-05-07 09:09:30|22723.31|22723.31|22723.05|22723.05|22723.31|22723.31|22722.87|22722.87|0
1620378580000|2021-05-07 09:09:40|22723.09|22723.09|22722.63|22722.63|22723.09|22723.09|22722.63|22722.63|0
1620378590000|2021-05-07 09:09:50|22722.69|22722.69|22722.8|22722.8|22722.8|22722.8|22722.49|22722.49|0
1620378600000|2021-05-07 09:10:00|22722.87|22722.87|22723.07|22723.07|22723.07|22723.07|22722.62|22722.62|0
1620378610000|2021-05-07 09:10:10|22723.2|22723.2|22723.77|22723.77|22723.77|22723.77|22723.13|22723.13|0
1620378620000|2021-05-07 09:10:20|22723.65|22723.65|22723.72|22723.72|22723.74|22723.74|22723.4|22723.4|0
1620378630000|2021-05-07 09:10:30|22723.65|22723.65|22723.83|22723.83|22723.87|22723.87|22723.59|22723.59|0
1620378640000|2021-05-07 09:10:40|22723.77|22723.77|22723.9|22723.9|22723.9|22723.9|22723.51|22723.51|0
1620378650000|2021-05-07 09:10:50|22723.8|22723.8|22723.7|22723.7|22724.01|22724.01|22723.58|22723.58|0
1620378660000|2021-05-07 09:11:00|22723.84|22723.84|22724.21|22724.21|22724.35|22724.35|22723.74|22723.74|0
1620378670000|2021-05-07 09:11:10|22724.14|22724.14|22723.89|22723.89|22724.14|22724.14|22723.84|22723.84|0
1620378680000|2021-05-07 09:11:20|22723.87|22723.87|22723.66|22723.66|22723.87|22723.87|22723.59|22723.59|0
1620378690000|2021-05-07 09:11:30|22723.63|22723.63|22723.53|22723.53|22723.66|22723.66|22723.53|22723.53|0
1620378700000|2021-05-07 09:11:40|22723.48|22723.48|22723.11|22723.11|22723.48|22723.48|22723.05|22723.05|0
1620378710000|2021-05-07 09:11:50|22723.09|22723.09|22723.32|22723.32|22723.32|22723.32|22723.09|22723.09|0
1620378720000|2021-05-07 09:12:00|22723.3|22723.3|22723.07|22723.07|22723.3|22723.3|22722.77|22722.77|0
1620378730000|2021-05-07 09:12:10|22723|22723|22722.53|22722.53|22723|22723|22722.53|22722.53|0
1620378740000|2021-05-07 09:12:20|22722.44|22722.44|22721.4|22721.4|22722.44|22722.44|22721.4|22721.4|0
1620378750000|2021-05-07 09:12:30|22721.45|22721.45|22721.56|22721.56|22721.56|22721.56|22721.28|22721.28|0
1620378760000|2021-05-07 09:12:40|22721.6|22721.6|22721.39|22721.39|22721.6|22721.6|22721.29|22721.29|0
1620378770000|2021-05-07 09:12:50|22721.46|22721.46|22720.63|22720.63|22721.46|22721.46|22720.57|22720.57|0
1620378780000|2021-05-07 09:13:00|22720.57|22720.57|22721.34|22721.34|22721.34|22721.34|22720.57|22720.57|0
1620378790000|2021-05-07 09:13:10|22721.31|22721.31|22721.08|22721.08|22721.36|22721.36|22721.08|22721.08|0
1620378800000|2021-05-07 09:13:20|22721.11|22721.11|22721.43|22721.43|22721.46|22721.46|22720.9|22720.9|0
1620378810000|2021-05-07 09:13:30|22721.56|22721.56|22721.4|22721.4|22721.56|22721.56|22720.98|22720.98|0
1620378820000|2021-05-07 09:13:40|22721.3|22721.3|22721.82|22721.82|22721.86|22721.86|22721.3|22721.3|0
1620378830000|2021-05-07 09:13:50|22721.86|22721.86|22721.51|22721.51|22721.96|22721.96|22721.51|22721.51|0
1620378840000|2021-05-07 09:14:00|22721.65|22721.65|22720.73|22720.73|22721.65|22721.65|22720.73|22720.73|0
1620378850000|2021-05-07 09:14:10|22720.7|22720.7|22720.76|22720.76|22720.76|22720.76|22720.52|22720.52|0
1620378860000|2021-05-07 09:14:20|22721.01|22721.01|22720.26|22720.26|22721.01|22721.01|22720.26|22720.26|0
1620378870000|2021-05-07 09:14:30|22720.28|22720.28|22720.37|22720.37|22720.54|22720.54|22720.28|22720.28|0
1620378880000|2021-05-07 09:14:40|22720.45|22720.45|22720.11|22720.11|22720.45|22720.45|22719.82|22719.82|0
1620378890000|2021-05-07 09:14:50|22720.06|22720.06|22720.06|22720.06|22720.2|22720.2|22720.06|22720.06|0
1620378900000|2021-05-07 09:15:00|22720.09|22720.09|22719.76|22719.76|22720.09|22720.09|22719.71|22719.71|0
1620378910000|2021-05-07 09:15:10|22719.69|22719.69|22719.67|22719.67|22719.76|22719.76|22719.55|22719.55|0
1620378920000|2021-05-07 09:15:20|22719.99|22719.99|22719.45|22719.45|22719.99|22719.99|22719.45|22719.45|0
1620378930000|2021-05-07 09:15:30|22719.36|22719.36|22719.67|22719.67|22719.8|22719.8|22719.36|22719.36|0
1620378940000|2021-05-07 09:15:40|22719.62|22719.62|22719.67|22719.67|22719.67|22719.67|22719.5|22719.5|0
1620378950000|2021-05-07 09:15:50|22719.6|22719.6|22720.3|22720.3|22720.45|22720.45|22719.53|22719.53|0
1620378960000|2021-05-07 09:16:00|22720.43|22720.43|22720.7|22720.7|22721|22721|22720.43|22720.43|0
1620378970000|2021-05-07 09:16:10|22720.72|22720.72|22720.78|22720.78|22720.83|22720.83|22720.66|22720.66|0
1620378980000|2021-05-07 09:16:20|22720.72|22720.72|22720.03|22720.03|22720.72|22720.72|22719.99|22719.99|0
1620378990000|2021-05-07 09:16:30|22719.94|22719.94|22720.1|22720.1|22720.1|22720.1|22719.94|22719.94|0
1620379000000|2021-05-07 09:16:40|22720.29|22720.29|22720.34|22720.34|22720.34|22720.34|22719.9|22719.9|0
1620379010000|2021-05-07 09:16:50|22720.39|22720.39|22719.88|22719.88|22720.39|22720.39|22719.88|22719.88|0
1620379020000|2021-05-07 09:17:00|22720.08|22720.08|22719.83|22719.83|22720.16|22720.16|22719.78|22719.78|0
1620379030000|2021-05-07 09:17:10|22719.81|22719.81|22719.63|22719.63|22719.94|22719.94|22719.63|22719.63|0
1620379040000|2021-05-07 09:17:20|22719.58|22719.58|22719.16|22719.16|22719.58|22719.58|22719.06|22719.06|0
1620379050000|2021-05-07 09:17:30|22718.83|22718.83|22718.21|22718.21|22718.83|22718.83|22718.21|22718.21|0
1620379060000|2021-05-07 09:17:40|22718.36|22718.36|22718.4|22718.4|22718.47|22718.47|22718.31|22718.31|0
1620379070000|2021-05-07 09:17:50|22718.32|22718.32|22718.27|22718.27|22718.52|22718.52|22718.27|22718.27|0
1620379080000|2021-05-07 09:18:00|22718.25|22718.25|22718.32|22718.32|22718.44|22718.44|22718.03|22718.03|0
1620379090000|2021-05-07 09:18:10|22718.23|22718.23|22717.72|22717.72|22718.23|22718.23|22717.68|22717.68|0
1620379100000|2021-05-07 09:18:20|22717.63|22717.63|22717.49|22717.49|22717.63|22717.63|22717.45|22717.45|0
1620379110000|2021-05-07 09:18:30|22717.44|22717.44|22717.02|22717.02|22717.47|22717.47|22717.02|22717.02|0
1620379120000|2021-05-07 09:18:40|22716.91|22716.91|22716.85|22716.85|22716.91|22716.91|22716.58|22716.58|0
1620379130000|2021-05-07 09:18:50|22716.78|22716.78|22715.74|22715.74|22716.85|22716.85|22715.74|22715.74|0
1620379140000|2021-05-07 09:19:00|22715.7|22715.7|22715.6|22715.6|22715.7|22715.7|22715.17|22715.17|0
1620379150000|2021-05-07 09:19:10|22715.46|22715.46|22714.74|22714.74|22715.77|22715.77|22714.74|22714.74|0
1620379160000|2021-05-07 09:19:20|22714.73|22714.73|22715.08|22715.08|22715.19|22715.19|22714.39|22714.39|0
1620379170000|2021-05-07 09:19:30|22715|22715|22715.33|22715.33|22715.44|22715.44|22715|22715|0
1620379180000|2021-05-07 09:19:40|22715.28|22715.28|22715.28|22715.28|22715.67|22715.67|22715.15|22715.15|0
1620379190000|2021-05-07 09:19:50|22715.22|22715.22|22714.98|22714.98|22715.22|22715.22|22714.78|22714.78|0
1620379200000|2021-05-07 09:20:00|22714.95|22714.95|22715.79|22715.79|22715.79|22715.79|22714.59|22714.59|0
1620379210000|2021-05-07 09:20:10|22715.91|22715.91|22716.22|22716.22|22716.22|22716.22|22715.56|22715.56|0
1620379220000|2021-05-07 09:20:20|22716.38|22716.38|22716.67|22716.67|22716.73|22716.73|22716.24|22716.24|0
1620379230000|2021-05-07 09:20:30|22716.6|22716.6|22716.82|22716.82|22716.88|22716.88|22716.54|22716.54|0
1620379240000|2021-05-07 09:20:40|22716.73|22716.73|22716.93|22716.93|22717.06|22717.06|22716.73|22716.73|0
1620379250000|2021-05-07 09:20:50|22716.9|22716.9|22716.8|22716.8|22717.15|22717.15|22716.8|22716.8|0
1620379260000|2021-05-07 09:21:00|22716.73|22716.73|22716.38|22716.38|22716.86|22716.86|22716.38|22716.38|0
1620379270000|2021-05-07 09:21:10|22716.41|22716.41|22716.22|22716.22|22716.41|22716.41|22715.76|22715.76|0
1620379280000|2021-05-07 09:21:20|22716.14|22716.14|22716.17|22716.17|22716.26|22716.26|22716.08|22716.08|0
1620379290000|2021-05-07 09:21:30|22716.22|22716.22|22716.71|22716.71|22716.71|22716.71|22716.18|22716.18|0
1620379300000|2021-05-07 09:21:40|22716.56|22716.56|22716.97|22716.97|22716.97|22716.97|22716.56|22716.56|0
1620379310000|2021-05-07 09:21:50|22717.05|22717.05|22717.38|22717.38|22717.38|22717.38|22716.96|22716.96|0
1620379320000|2021-05-07 09:22:00|22717.46|22717.46|22718.01|22718.01|22718.01|22718.01|22717.46|22717.46|0
1620379330000|2021-05-07 09:22:10|22718.05|22718.05|22718.19|22718.19|22718.39|22718.39|22717.96|22717.96|0
1620379340000|2021-05-07 09:22:20|22718.22|22718.22|22718.03|22718.03|22718.51|22718.51|22717.92|22717.92|0
1620379350000|2021-05-07 09:22:30|22718.09|22718.09|22718.36|22718.36|22718.36|22718.36|22717.99|22717.99|0
1620379360000|2021-05-07 09:22:40|22718.39|22718.39|22718.9|22718.9|22719.21|22719.21|22718.39|22718.39|0
1620379370000|2021-05-07 09:22:50|22718.92|22718.92|22718.28|22718.28|22718.97|22718.97|22718.2|22718.2|0
1620379380000|2021-05-07 09:23:00|22718.23|22718.23|22718.62|22718.62|22718.62|22718.62|22717.99|22717.99|0
1620379390000|2021-05-07 09:23:10|22718.36|22718.36|22716.22|22716.22|22718.36|22718.36|22716.2|22716.2|0
1620379400000|2021-05-07 09:23:20|22716.2|22716.2|22714.71|22714.71|22716.2|22716.2|22714.71|22714.71|0
1620379410000|2021-05-07 09:23:30|22714.54|22714.54|22714.52|22714.52|22714.58|22714.58|22714.46|22714.46|0
1620379420000|2021-05-07 09:23:40|22714.67|22714.67|22714.67|22714.67|22714.78|22714.78|22714.62|22714.62|0
1620379430000|2021-05-07 09:23:50|22714.76|22714.76|22714.63|22714.63|22714.84|22714.84|22714.59|22714.59|0
1620379440000|2021-05-07 09:24:00|22714.72|22714.72|22714.18|22714.18|22714.76|22714.76|22713.93|22713.93|0
1620379450000|2021-05-07 09:24:10|22714.39|22714.39|22714.29|22714.29|22714.59|22714.59|22714.2|22714.2|0
1620379460000|2021-05-07 09:24:20|22714.17|22714.17|22712.02|22712.02|22714.17|22714.17|22712.02|22712.02|0
1620379470000|2021-05-07 09:24:30|22711.76|22711.76|22711.35|22711.35|22711.87|22711.87|22711.25|22711.25|0
1620379480000|2021-05-07 09:24:40|22711.44|22711.44|22711.32|22711.32|22711.58|22711.58|22711.07|22711.07|0
1620379490000|2021-05-07 09:24:50|22710.9|22710.9|22710.97|22710.97|22711.11|22711.11|22710.9|22710.9|0
1620379500000|2021-05-07 09:25:00|22710.9|22710.9|22706.59|22706.59|22710.94|22710.94|22706.37|22706.37|0
1620379510000|2021-05-07 09:25:10|22706.76|22706.76|22705.96|22705.96|22706.76|22706.76|22705.8|22705.8|0
1620379520000|2021-05-07 09:25:20|22705.78|22705.78|22705.99|22705.99|22706.2|22706.2|22705.78|22705.78|0
1620379530000|2021-05-07 09:25:30|22705.96|22705.96|22706.31|22706.31|22706.31|22706.31|22705.96|22705.96|0
1620379540000|2021-05-07 09:25:40|22706.45|22706.45|22706.33|22706.33|22706.7|22706.7|22706.33|22706.33|0
1620379550000|2021-05-07 09:25:50|22706.18|22706.18|22706.3|22706.3|22706.33|22706.33|22706.05|22706.05|0
1620379560000|2021-05-07 09:26:00|22706.76|22706.76|22706.75|22706.75|22706.85|22706.85|22706.61|22706.61|0
1620379570000|2021-05-07 09:26:10|22706.68|22706.68|22706.36|22706.36|22706.8|22706.8|22706.36|22706.36|0
1620379580000|2021-05-07 09:26:20|22706.3|22706.3|22705.99|22705.99|22706.3|22706.3|22705.89|22705.89|0
1620379590000|2021-05-07 09:26:30|22705.92|22705.92|22705.14|22705.14|22705.92|22705.92|22705.14|22705.14|0
1620379600000|2021-05-07 09:26:40|22705.05|22705.05|22704.99|22704.99|22705.11|22705.11|22704.72|22704.72|0
1620379610000|2021-05-07 09:26:50|22704.87|22704.87|22705.61|22705.61|22706.02|22706.02|22704.87|22704.87|0
1620379620000|2021-05-07 09:27:00|22705.66|22705.66|22705.59|22705.59|22705.9|22705.9|22705.46|22705.46|0
1620379630000|2021-05-07 09:27:10|22705.63|22705.63|22706.22|22706.22|22706.31|22706.31|22705.61|22705.61|0
1620379640000|2021-05-07 09:27:20|22706.18|22706.18|22706.4|22706.4|22706.4|22706.4|22705.82|22705.82|0
1620379650000|2021-05-07 09:27:30|22706.38|22706.38|22706.66|22706.66|22706.79|22706.79|22706.14|22706.14|0
1620379660000|2021-05-07 09:27:40|22706.56|22706.56|22706.13|22706.13|22706.6|22706.6|22706.01|22706.01|0
1620379670000|2021-05-07 09:27:50|22706.22|22706.22|22706.28|22706.28|22706.65|22706.65|22706.15|22706.15|0
1620379680000|2021-05-07 09:28:00|22706.31|22706.31|22706.66|22706.66|22706.66|22706.66|22706.31|22706.31|0
1620379690000|2021-05-07 09:28:10|22706.71|22706.71|22707.46|22707.46|22707.46|22707.46|22706.71|22706.71|0
1620379700000|2021-05-07 09:28:20|22707.62|22707.62|22707.91|22707.91|22707.92|22707.92|22707.56|22707.56|0
1620379710000|2021-05-07 09:28:30|22707.95|22707.95|22707.98|22707.98|22708.08|22708.08|22707.87|22707.87|0
1620379720000|2021-05-07 09:28:40|22708.04|22708.04|22707.84|22707.84|22708.04|22708.04|22707.82|22707.82|0
1620379730000|2021-05-07 09:28:50|22707.79|22707.79|22707.61|22707.61|22707.79|22707.79|22707.61|22707.61|0
1620379740000|2021-05-07 09:29:00|22707.57|22707.57|22707.69|22707.69|22707.83|22707.83|22707.37|22707.37|0
1620379750000|2021-05-07 09:29:10|22707.64|22707.64|22707.81|22707.81|22707.81|22707.81|22707.61|22707.61|0
1620379760000|2021-05-07 09:29:20|22707.72|22707.72|22706.98|22706.98|22707.83|22707.83|22706.98|22706.98|0
1620379770000|2021-05-07 09:29:30|22706.81|22706.81|22706.15|22706.15|22706.81|22706.81|22706.15|22706.15|0
1620379780000|2021-05-07 09:29:40|22706.2|22706.2|22706.25|22706.25|22706.43|22706.43|22706|22706|0
1620379790000|2021-05-07 09:29:50|22706.31|22706.31|22706.02|22706.02|22706.31|22706.31|22706.02|22706.02|0
1620379800000|2021-05-07 09:30:00|22706.09|22706.09|22705.69|22705.69|22706.09|22706.09|22705.66|22705.66|0
1620379810000|2021-05-07 09:30:10|22705.75|22705.75|22705.31|22705.31|22705.8|22705.8|22705.31|22705.31|0
1620379820000|2021-05-07 09:30:20|22705.26|22705.26|22704.79|22704.79|22705.26|22705.26|22704.69|22704.69|0
1620379830000|2021-05-07 09:30:30|22704.81|22704.81|22705.41|22705.41|22705.72|22705.72|22704.81|22704.81|0
1620379840000|2021-05-07 09:30:40|22705.6|22705.6|22705.93|22705.93|22705.98|22705.98|22705.6|22705.6|0
1620379850000|2021-05-07 09:30:50|22705.84|22705.84|22706.09|22706.09|22706.38|22706.38|22705.84|22705.84|0
1620379860000|2021-05-07 09:31:00|22705.75|22705.75|22706.05|22706.05|22706.37|22706.37|22705.43|22705.43|0
1620379870000|2021-05-07 09:31:10|22705.98|22705.98|22706.56|22706.56|22706.79|22706.79|22705.98|22705.98|0
1620379880000|2021-05-07 09:31:20|22706.53|22706.53|22707.06|22707.06|22707.17|22707.17|22706.53|22706.53|0
1620379890000|2021-05-07 09:31:30|22707.02|22707.02|22706.78|22706.78|22707.04|22707.04|22706.66|22706.66|0
1620379900000|2021-05-07 09:31:40|22706.93|22706.93|22706.85|22706.85|22707.03|22707.03|22706.85|22706.85|0
1620379910000|2021-05-07 09:31:50|22706.91|22706.91|22706.82|22706.82|22706.91|22706.91|22706.76|22706.76|0
1620379920000|2021-05-07 09:32:00|22706.83|22706.83|22706.76|22706.76|22706.84|22706.84|22706.72|22706.72|0
1620379930000|2021-05-07 09:32:10|22706.77|22706.77|22706.97|22706.97|22707.05|22707.05|22706.71|22706.71|0
1620379940000|2021-05-07 09:32:20|22707.05|22707.05|22706.72|22706.72|22707.05|22707.05|22706.65|22706.65|0
1620379950000|2021-05-07 09:32:30|22706.69|22706.69|22706.9|22706.9|22706.9|22706.9|22706.26|22706.26|0
1620379960000|2021-05-07 09:32:40|22706.83|22706.83|22706.47|22706.47|22706.83|22706.83|22706.37|22706.37|0
1620379970000|2021-05-07 09:32:50|22706.42|22706.42|22705.95|22705.95|22706.68|22706.68|22705.95|22705.95|0
1620379980000|2021-05-07 09:33:00|22705.9|22705.9|22705.31|22705.31|22705.97|22705.97|22705.29|22705.29|0
1620379990000|2021-05-07 09:33:10|22705.34|22705.34|22705.48|22705.48|22705.48|22705.48|22704.96|22704.96|0
1620380000000|2021-05-07 09:33:20|22705.43|22705.43|22704.87|22704.87|22705.43|22705.43|22704.87|22704.87|0
1620380010000|2021-05-07 09:33:30|22704.89|22704.89|22706.06|22706.06|22706.06|22706.06|22704.89|22704.89|0
1620380020000|2021-05-07 09:33:40|22706.1|22706.1|22706.17|22706.17|22706.48|22706.48|22706.1|22706.1|0
1620380030000|2021-05-07 09:33:50|22706.28|22706.28|22706.23|22706.23|22706.28|22706.28|22706.03|22706.03|0
1620380040000|2021-05-07 09:34:00|22706.14|22706.14|22705.73|22705.73|22706.14|22706.14|22705.59|22705.59|0
1620380050000|2021-05-07 09:34:10|22705.72|22705.72|22705.73|22705.73|22705.73|22705.73|22705.28|22705.28|0
1620380060000|2021-05-07 09:34:20|22705.4|22705.4|22705.36|22705.36|22705.48|22705.48|22705.36|22705.36|0
1620380070000|2021-05-07 09:34:30|22705.44|22705.44|22705.29|22705.29|22705.44|22705.44|22705.04|22705.04|0
1620380080000|2021-05-07 09:34:40|22705.39|22705.39|22705.78|22705.78|22705.78|22705.78|22705.29|22705.29|0
1620380090000|2021-05-07 09:34:50|22705.8|22705.8|22705.52|22705.52|22705.83|22705.83|22705.52|22705.52|0
1620380100000|2021-05-07 09:35:00|22705.32|22705.32|22705.1|22705.1|22705.32|22705.32|22704.99|22704.99|0
1620380110000|2021-05-07 09:35:10|22705.24|22705.24|22705.36|22705.36|22705.43|22705.43|22705.19|22705.19|0
1620380120000|2021-05-07 09:35:20|22705.27|22705.27|22705.22|22705.22|22705.27|22705.27|22705.15|22705.15|0
1620380130000|2021-05-07 09:35:30|22705.31|22705.31|22705.96|22705.96|22706.16|22706.16|22705.31|22705.31|0
1620380140000|2021-05-07 09:35:40|22706.01|22706.01|22706.08|22706.08|22706.23|22706.23|22705.88|22705.88|0
1620380150000|2021-05-07 09:35:50|22706|22706|22705.85|22705.85|22706|22706|22705.81|22705.81|0
1620380160000|2021-05-07 09:36:00|22705.92|22705.92|22705.65|22705.65|22705.98|22705.98|22705.65|22705.65|0
1620380170000|2021-05-07 09:36:10|22705.82|22705.82|22706.59|22706.59|22706.59|22706.59|22705.73|22705.73|0
1620380180000|2021-05-07 09:36:20|22706.63|22706.63|22706.52|22706.52|22706.84|22706.84|22706.52|22706.52|0
1620380190000|2021-05-07 09:36:30|22706.58|22706.58|22706.03|22706.03|22706.58|22706.58|22706.03|22706.03|0
1620380200000|2021-05-07 09:36:40|22705.96|22705.96|22705.86|22705.86|22706.42|22706.42|22705.86|22705.86|0
1620380210000|2021-05-07 09:36:50|22705.92|22705.92|22705.43|22705.43|22705.92|22705.92|22705.38|22705.38|0
1620380220000|2021-05-07 09:37:00|22705.46|22705.46|22705.22|22705.22|22705.7|22705.7|22705.16|22705.16|0
1620380230000|2021-05-07 09:37:10|22705.18|22705.18|22704.98|22704.98|22705.31|22705.31|22704.98|22704.98|0
1620380240000|2021-05-07 09:37:20|22704.95|22704.95|22704.99|22704.99|22704.99|22704.99|22704.88|22704.88|0
1620380250000|2021-05-07 09:37:30|22705.29|22705.29|22705.73|22705.73|22705.77|22705.77|22704.94|22704.94|0
1620380260000|2021-05-07 09:37:40|22705.91|22705.91|22706.17|22706.17|22706.24|22706.24|22705.88|22705.88|0
1620380270000|2021-05-07 09:37:50|22706.1|22706.1|22707.13|22707.13|22707.13|22707.13|22706.1|22706.1|0
1620380280000|2021-05-07 09:38:00|22707.2|22707.2|22707.58|22707.58|22707.81|22707.81|22707.2|22707.2|0
1620380290000|2021-05-07 09:38:10|22707.53|22707.53|22707.5|22707.5|22707.68|22707.68|22707.42|22707.42|0
1620380300000|2021-05-07 09:38:20|22707.57|22707.57|22707.48|22707.48|22707.86|22707.86|22707.48|22707.48|0
1620380310000|2021-05-07 09:38:30|22707.54|22707.54|22707.38|22707.38|22707.87|22707.87|22707.38|22707.38|0
1620380320000|2021-05-07 09:38:40|22707.45|22707.45|22707.54|22707.54|22707.75|22707.75|22707.45|22707.45|0
1620380330000|2021-05-07 09:38:50|22707.61|22707.61|22707.73|22707.73|22707.75|22707.75|22707.49|22707.49|0
1620380340000|2021-05-07 09:39:00|22707.85|22707.85|22707.65|22707.65|22707.87|22707.87|22707.65|22707.65|0
1620380350000|2021-05-07 09:39:10|22707.62|22707.62|22708.23|22708.23|22708.3|22708.3|22707.62|22707.62|0
1620380360000|2021-05-07 09:39:20|22708.19|22708.19|22708.11|22708.11|22708.19|22708.19|22707.94|22707.94|0
1620380370000|2021-05-07 09:39:30|22708.08|22708.08|22708.26|22708.26|22708.33|22708.33|22708.08|22708.08|0
1620380380000|2021-05-07 09:39:40|22708.32|22708.32|22707.95|22707.95|22708.46|22708.46|22707.77|22707.77|0
1620380390000|2021-05-07 09:39:50|22708.21|22708.21|22707.98|22707.98|22708.55|22708.55|22707.98|22707.98|0
1620380400000|2021-05-07 09:40:00|22707.87|22707.87|22708.72|22708.72|22708.88|22708.88|22707.87|22707.87|0
1620380410000|2021-05-07 09:40:10|22708.67|22708.67|22708.49|22708.49|22708.67|22708.67|22708.45|22708.45|0
1620380420000|2021-05-07 09:40:20|22708.57|22708.57|22709.27|22709.27|22709.28|22709.28|22708.57|22708.57|0
1620380430000|2021-05-07 09:40:30|22709.52|22709.52|22709.8|22709.8|22709.8|22709.8|22709.32|22709.32|0
1620380440000|2021-05-07 09:40:40|22709.78|22709.78|22709.87|22709.87|22710.05|22710.05|22709.78|22709.78|0
1620380450000|2021-05-07 09:40:50|22710|22710|22710.87|22710.87|22710.87|22710.87|22710|22710|0
1620380460000|2021-05-07 09:41:00|22711|22711|22711.53|22711.53|22711.53|22711.53|22711|22711|0
1620380470000|2021-05-07 09:41:10|22711.64|22711.64|22711.95|22711.95|22711.95|22711.95|22711.64|22711.64|0
1620380480000|2021-05-07 09:41:20|22711.98|22711.98|22711.88|22711.88|22712.39|22712.39|22711.78|22711.78|0
1620380490000|2021-05-07 09:41:30|22712.04|22712.04|22711.26|22711.26|22712.14|22712.14|22711.26|22711.26|0
1620380500000|2021-05-07 09:41:40|22711.23|22711.23|22712.04|22712.04|22712.04|22712.04|22711.23|22711.23|0
1620380510000|2021-05-07 09:41:50|22712.14|22712.14|22712.69|22712.69|22712.69|22712.69|22712.09|22712.09|0
1620380520000|2021-05-07 09:42:00|22712.63|22712.63|22713.04|22713.04|22713.23|22713.23|22712.63|22712.63|0
1620380530000|2021-05-07 09:42:10|22712.88|22712.88|22713|22713|22713.24|22713.24|22712.88|22712.88|0
1620380540000|2021-05-07 09:42:20|22712.98|22712.98|22713.09|22713.09|22713.13|22713.13|22712.81|22712.81|0
1620380550000|2021-05-07 09:42:30|22713.06|22713.06|22713.19|22713.19|22713.27|22713.27|22713.06|22713.06|0
1620380560000|2021-05-07 09:42:40|22713.14|22713.14|22712.98|22712.98|22713.49|22713.49|22712.9|22712.9|0
1620380570000|2021-05-07 09:42:50|22713.05|22713.05|22712.51|22712.51|22713.15|22713.15|22712.51|22712.51|0
1620380580000|2021-05-07 09:43:00|22712.35|22712.35|22711.96|22711.96|22712.6|22712.6|22711.96|22711.96|0
1620380590000|2021-05-07 09:43:10|22711.83|22711.83|22711.47|22711.47|22711.83|22711.83|22711.47|22711.47|0
1620380600000|2021-05-07 09:43:20|22711.39|22711.39|22711.17|22711.17|22711.42|22711.42|22711.1|22711.1|0
1620380610000|2021-05-07 09:43:30|22711.27|22711.27|22711.08|22711.08|22711.37|22711.37|22711.03|22711.03|0
1620380620000|2021-05-07 09:43:40|22711.3|22711.3|22711.25|22711.25|22711.33|22711.33|22711.25|22711.25|0
1620380630000|2021-05-07 09:43:50|22711.18|22711.18|22710.91|22710.91|22711.18|22711.18|22710.72|22710.72|0
1620380640000|2021-05-07 09:44:00|22710.52|22710.52|22709.19|22709.19|22710.52|22710.52|22709.14|22709.14|0
1620380650000|2021-05-07 09:44:10|22709.17|22709.17|22708.92|22708.92|22709.39|22709.39|22708.85|22708.85|0
1620380660000|2021-05-07 09:44:20|22708.8|22708.8|22708.56|22708.56|22708.85|22708.85|22708.38|22708.38|0
1620380670000|2021-05-07 09:44:30|22708.51|22708.51|22708.35|22708.35|22708.69|22708.69|22708.23|22708.23|0
1620380680000|2021-05-07 09:44:40|22708.12|22708.12|22708.28|22708.28|22708.28|22708.28|22707.82|22707.82|0
1620380690000|2021-05-07 09:44:50|22708.37|22708.37|22708.31|22708.31|22708.45|22708.45|22708.24|22708.24|0
1620380700000|2021-05-07 09:45:00|22708.49|22708.49|22709.4|22709.4|22709.4|22709.4|22708.49|22708.49|0
1620380710000|2021-05-07 09:45:10|22709.35|22709.35|22710.16|22710.16|22710.2|22710.2|22709.35|22709.35|0
1620380720000|2021-05-07 09:45:20|22710.19|22710.19|22710.09|22710.09|22710.72|22710.72|22710.09|22710.09|0
1620380730000|2021-05-07 09:45:30|22709.96|22709.96|22710.21|22710.21|22710.28|22710.28|22709.89|22709.89|0
1620380740000|2021-05-07 09:45:40|22710.29|22710.29|22710.51|22710.51|22710.58|22710.58|22710.29|22710.29|0
1620380750000|2021-05-07 09:45:50|22710.44|22710.44|22709.5|22709.5|22710.71|22710.71|22709.5|22709.5|0
1620380760000|2021-05-07 09:46:00|22709.39|22709.39|22707.15|22707.15|22709.39|22709.39|22707.05|22707.05|0
1620380770000|2021-05-07 09:46:10|22707.05|22707.05|22706.54|22706.54|22707.05|22707.05|22706.54|22706.54|0
1620380780000|2021-05-07 09:46:20|22706.6|22706.6|22706.96|22706.96|22707.05|22707.05|22706.41|22706.41|0
1620380790000|2021-05-07 09:46:30|22707.02|22707.02|22706.88|22706.88|22707.02|22707.02|22706.67|22706.67|0
1620380800000|2021-05-07 09:46:40|22706.59|22706.59|22705.85|22705.85|22706.61|22706.61|22705.81|22705.81|0
1620380810000|2021-05-07 09:46:50|22705.76|22705.76|22705.8|22705.8|22705.96|22705.96|22705.65|22705.65|0
1620380820000|2021-05-07 09:47:00|22705.87|22705.87|22705.7|22705.7|22705.93|22705.93|22705.64|22705.64|0
1620380830000|2021-05-07 09:47:10|22705.57|22705.57|22705.67|22705.67|22705.75|22705.75|22705.55|22705.55|0
1620380840000|2021-05-07 09:47:20|22705.54|22705.54|22705.09|22705.09|22705.54|22705.54|22705.09|22705.09|0
1620380850000|2021-05-07 09:47:30|22705.06|22705.06|22704.85|22704.85|22705.17|22705.17|22704.84|22704.84|0
1620380860000|2021-05-07 09:47:40|22704.91|22704.91|22704.67|22704.67|22704.91|22704.91|22704.53|22704.53|0
1620380870000|2021-05-07 09:47:50|22704.64|22704.64|22704.42|22704.42|22704.64|22704.64|22704.14|22704.14|0
1620380880000|2021-05-07 09:48:00|22704.33|22704.33|22704.41|22704.41|22704.43|22704.43|22704.33|22704.33|0
1620380890000|2021-05-07 09:48:10|22704.37|22704.37|22704.61|22704.61|22704.61|22704.61|22704.37|22704.37|0
1620380900000|2021-05-07 09:48:20|22704.54|22704.54|22704.02|22704.02|22704.54|22704.54|22704.02|22704.02|0
1620380910000|2021-05-07 09:48:30|22703.98|22703.98|22704.05|22704.05|22704.3|22704.3|22703.83|22703.83|0
1620380920000|2021-05-07 09:48:40|22704.1|22704.1|22703.84|22703.84|22704.27|22704.27|22703.84|22703.84|0
1620380930000|2021-05-07 09:48:50|22703.89|22703.89|22703.91|22703.91|22703.91|22703.91|22703.64|22703.64|0
1620380940000|2021-05-07 09:49:00|22704.17|22704.17|22703.84|22703.84|22704.38|22704.38|22703.84|22703.84|0
1620380950000|2021-05-07 09:49:10|22703.77|22703.77|22703.68|22703.68|22703.94|22703.94|22703.68|22703.68|0
1620380960000|2021-05-07 09:49:20|22703.61|22703.61|22702.85|22702.85|22703.61|22703.61|22702.82|22702.82|0
1620380970000|2021-05-07 09:49:30|22702.8|22702.8|22701.05|22701.05|22702.81|22702.81|22701.05|22701.05|0
1620380980000|2021-05-07 09:49:40|22701.02|22701.02|22701.27|22701.27|22701.54|22701.54|22701.02|22701.02|0
1620380990000|2021-05-07 09:49:50|22701.23|22701.23|22701.63|22701.63|22701.67|22701.67|22701.23|22701.23|0
1620381000000|2021-05-07 09:50:00|22701.67|22701.67|22701.43|22701.43|22701.67|22701.67|22701.43|22701.43|0
1620381010000|2021-05-07 09:50:10|22701.37|22701.37|22701.3|22701.3|22701.54|22701.54|22701.22|22701.22|0
1620381020000|2021-05-07 09:50:20|22701.41|22701.41|22701.11|22701.11|22701.41|22701.41|22700.82|22700.82|0
1620381030000|2021-05-07 09:50:30|22701.32|22701.32|22701.09|22701.09|22701.37|22701.37|22701.02|22701.02|0
1620381040000|2021-05-07 09:50:40|22701.12|22701.12|22701.08|22701.08|22701.26|22701.26|22700.96|22700.96|0
1620381050000|2021-05-07 09:50:50|22700.96|22700.96|22700.83|22700.83|22700.97|22700.97|22700.54|22700.54|0
1620381060000|2021-05-07 09:51:00|22700.77|22700.77|22700.87|22700.87|22700.87|22700.87|22700.57|22700.57|0
1620381070000|2021-05-07 09:51:10|22700.8|22700.8|22701.25|22701.25|22701.39|22701.39|22700.8|22700.8|0
1620381080000|2021-05-07 09:51:20|22701.18|22701.18|22701.22|22701.22|22701.22|22701.22|22701.14|22701.14|0
1620381090000|2021-05-07 09:51:30|22701.31|22701.31|22701.46|22701.46|22701.49|22701.49|22701.31|22701.31|0
1620381100000|2021-05-07 09:51:40|22701.4|22701.4|22701.05|22701.05|22701.5|22701.5|22701.05|22701.05|0
1620381110000|2021-05-07 09:51:50|22701.08|22701.08|22701.41|22701.41|22701.41|22701.41|22701.08|22701.08|0
1620381120000|2021-05-07 09:52:00|22701.34|22701.34|22701.53|22701.53|22701.53|22701.53|22701.17|22701.17|0
1620381130000|2021-05-07 09:52:10|22701.56|22701.56|22701.25|22701.25|22701.56|22701.56|22701.18|22701.18|0
1620381140000|2021-05-07 09:52:20|22701.31|22701.31|22701.42|22701.42|22701.45|22701.45|22701.25|22701.25|0
1620381150000|2021-05-07 09:52:30|22701.27|22701.27|22701.26|22701.26|22701.29|22701.29|22701.1|22701.1|0
1620381160000|2021-05-07 09:52:40|22701.35|22701.35|22700.74|22700.74|22701.47|22701.47|22700.68|22700.68|0
1620381170000|2021-05-07 09:52:50|22700.82|22700.82|22700.69|22700.69|22700.88|22700.88|22700.58|22700.58|0
1620381180000|2021-05-07 09:53:00|22700.62|22700.62|22700.9|22700.9|22700.9|22700.9|22700.56|22700.56|0
1620381190000|2021-05-07 09:53:10|22700.95|22700.95|22701.56|22701.56|22701.56|22701.56|22700.95|22700.95|0
1620381200000|2021-05-07 09:53:20|22701.59|22701.59|22701.97|22701.97|22702.02|22702.02|22701.59|22701.59|0
1620381210000|2021-05-07 09:53:30|22701.91|22701.91|22702.13|22702.13|22702.14|22702.14|22701.91|22701.91|0
1620381220000|2021-05-07 09:53:40|22702.22|22702.22|22702.12|22702.12|22702.22|22702.22|22701.85|22701.85|0
1620381230000|2021-05-07 09:53:50|22702.21|22702.21|22702.55|22702.55|22702.71|22702.71|22702.14|22702.14|0
1620381240000|2021-05-07 09:54:00|22702.62|22702.62|22702.62|22702.62|22702.84|22702.84|22702.62|22702.62|0
1620381250000|2021-05-07 09:54:10|22702.37|22702.37|22702.27|22702.27|22702.46|22702.46|22702.17|22702.17|0
1620381260000|2021-05-07 09:54:20|22702.45|22702.45|22702.13|22702.13|22702.45|22702.45|22701.98|22701.98|0
1620381270000|2021-05-07 09:54:30|22702.2|22702.2|22701.92|22701.92|22702.42|22702.42|22701.66|22701.66|0
1620381280000|2021-05-07 09:54:40|22701.95|22701.95|22702.23|22702.23|22702.29|22702.29|22701.88|22701.88|0
1620381290000|2021-05-07 09:54:50|22702.25|22702.25|22702.01|22702.01|22702.25|22702.25|22702.01|22702.01|0
1620381300000|2021-05-07 09:55:00|22701.95|22701.95|22701.97|22701.97|22702.08|22702.08|22701.71|22701.71|0
1620381310000|2021-05-07 09:55:10|22701.93|22701.93|22702.23|22702.23|22702.23|22702.23|22701.88|22701.88|0
1620381320000|2021-05-07 09:55:20|22702.31|22702.31|22702.26|22702.26|22702.37|22702.37|22702.14|22702.14|0
1620381330000|2021-05-07 09:55:30|22702.35|22702.35|22702.03|22702.03|22702.43|22702.43|22702.03|22702.03|0
1620381340000|2021-05-07 09:55:40|22701.98|22701.98|22702.26|22702.26|22702.32|22702.32|22701.98|22701.98|0
1620381350000|2021-05-07 09:55:50|22702.31|22702.31|22702.36|22702.36|22702.48|22702.48|22702.3|22702.3|0
1620381360000|2021-05-07 09:56:00|22702.32|22702.32|22702.2|22702.2|22702.41|22702.41|22702.19|22702.19|0
1620381370000|2021-05-07 09:56:10|22702.32|22702.32|22702.57|22702.57|22702.73|22702.73|22702.32|22702.32|0
1620381380000|2021-05-07 09:56:20|22702.51|22702.51|22702.59|22702.59|22702.59|22702.59|22702.27|22702.27|0
1620381390000|2021-05-07 09:56:30|22702.52|22702.52|22703.31|22703.31|22703.31|22703.31|22702.52|22702.52|0
1620381400000|2021-05-07 09:56:40|22703.48|22703.48|22703.43|22703.43|22703.48|22703.48|22703.43|22703.43|0
1620381410000|2021-05-07 09:56:50|22703.35|22703.35|22703.43|22703.43|22703.58|22703.58|22703.35|22703.35|0
1620381420000|2021-05-07 09:57:00|22703.4|22703.4|22703.55|22703.55|22703.69|22703.69|22703.4|22703.4|0
1620381430000|2021-05-07 09:57:10|22703.49|22703.49|22703.3|22703.3|22703.49|22703.49|22703.24|22703.24|0
1620381440000|2021-05-07 09:57:20|22703.14|22703.14|22703.05|22703.05|22703.26|22703.26|22702.91|22702.91|0
1620381450000|2021-05-07 09:57:30|22703.14|22703.14|22703.4|22703.4|22703.47|22703.47|22703.06|22703.06|0
1620381460000|2021-05-07 09:57:40|22703.43|22703.43|22703.24|22703.24|22703.49|22703.49|22703.15|22703.15|0
1620381470000|2021-05-07 09:57:50|22703.26|22703.26|22703.34|22703.34|22703.45|22703.45|22703.26|22703.26|0
1620381480000|2021-05-07 09:58:00|22703.4|22703.4|22704.33|22704.33|22704.36|22704.36|22703.4|22703.4|0
1620381490000|2021-05-07 09:58:10|22704.44|22704.44|22704.48|22704.48|22704.52|22704.52|22704.21|22704.21|0
1620381500000|2021-05-07 09:58:20|22704.65|22704.65|22704.46|22704.46|22704.71|22704.71|22704.14|22704.14|0
1620381510000|2021-05-07 09:58:30|22704.39|22704.39|22704.31|22704.31|22704.45|22704.45|22704.27|22704.27|0
1620381520000|2021-05-07 09:58:40|22704.27|22704.27|22705.08|22705.08|22705.08|22705.08|22704.27|22704.27|0
1620381530000|2021-05-07 09:58:50|22705.02|22705.02|22704.81|22704.81|22705.02|22705.02|22704.69|22704.69|0
1620381540000|2021-05-07 09:59:00|22704.94|22704.94|22705.94|22705.94|22705.94|22705.94|22704.67|22704.67|0
1620381550000|2021-05-07 09:59:10|22706.08|22706.08|22706.59|22706.59|22706.59|22706.59|22706.08|22706.08|0
1620381560000|2021-05-07 09:59:20|22706.63|22706.63|22707.7|22707.7|22707.7|22707.7|22706.63|22706.63|0
1620381570000|2021-05-07 09:59:30|22707.72|22707.72|22708.22|22708.22|22708.22|22708.22|22707.72|22707.72|0
1620381580000|2021-05-07 09:59:40|22708.42|22708.42|22708.83|22708.83|22708.93|22708.93|22708.42|22708.42|0
1620381590000|2021-05-07 09:59:50|22708.86|22708.86|22708.95|22708.95|22708.95|22708.95|22708.83|22708.83|0
1620381600000|2021-05-07 10:00:00|22708.93|22708.93|22709.18|22709.18|22709.18|22709.18|22708.85|22708.85|0
1620381610000|2021-05-07 10:00:10|22709.15|22709.15|22710.39|22710.39|22710.39|22710.39|22709.06|22709.06|0
1620381620000|2021-05-07 10:00:20|22710.46|22710.46|22712.64|22712.64|22712.64|22712.64|22710.46|22710.46|0
1620381630000|2021-05-07 10:00:30|22712.74|22712.74|22713.08|22713.08|22713.32|22713.32|22712.74|22712.74|0
1620381640000|2021-05-07 10:00:40|22713.13|22713.13|22712.63|22712.63|22713.22|22713.22|22712.4|22712.4|0
1620381650000|2021-05-07 10:00:50|22712.79|22712.79|22711.72|22711.72|22713.19|22713.19|22711.57|22711.57|0
1620381660000|2021-05-07 10:01:00|22711.48|22711.48|22709.96|22709.96|22711.48|22711.48|22709.96|22709.96|0
1620381670000|2021-05-07 10:01:10|22709.89|22709.89|22709.4|22709.4|22709.89|22709.89|22709.4|22709.4|0
1620381680000|2021-05-07 10:01:20|22709.27|22709.27|22708.84|22708.84|22709.27|22709.27|22708.84|22708.84|0
1620381690000|2021-05-07 10:01:30|22708.93|22708.93|22709.08|22709.08|22709.17|22709.17|22708.93|22708.93|0
1620381700000|2021-05-07 10:01:40|22708.88|22708.88|22708.53|22708.53|22708.88|22708.88|22708.53|22708.53|0
1620381710000|2021-05-07 10:01:50|22708.56|22708.56|22708.49|22708.49|22708.64|22708.64|22708.49|22708.49|0
1620381720000|2021-05-07 10:02:00|22708.56|22708.56|22708.42|22708.42|22708.56|22708.56|22708.21|22708.21|0
1620381730000|2021-05-07 10:02:10|22708.39|22708.39|22708.03|22708.03|22708.39|22708.39|22708.03|22708.03|0
1620381740000|2021-05-07 10:02:20|22707.96|22707.96|22708.01|22708.01|22708.05|22708.05|22707.77|22707.77|0
1620381750000|2021-05-07 10:02:30|22707.91|22707.91|22707.8|22707.8|22707.93|22707.93|22707.8|22707.8|0
1620381760000|2021-05-07 10:02:40|22707.87|22707.87|22707.82|22707.82|22707.91|22707.91|22707.63|22707.63|0
1620381770000|2021-05-07 10:02:50|22707.7|22707.7|22707.43|22707.43|22707.76|22707.76|22707.41|22707.41|0
1620381780000|2021-05-07 10:03:00|22707.33|22707.33|22707.25|22707.25|22707.33|22707.33|22707.25|22707.25|0
1620381790000|2021-05-07 10:03:10|22707.18|22707.18|22707.15|22707.15|22707.18|22707.18|22707.15|22707.15|0
1620381800000|2021-05-07 10:03:20|22706.81|22706.81|22706.9|22706.9|22706.92|22706.92|22706.81|22706.81|0
1620381810000|2021-05-07 10:03:30|22706.76|22706.76|22706.64|22706.64|22706.98|22706.98|22706.62|22706.62|0
1620381820000|2021-05-07 10:03:40|22706.73|22706.73|22706.43|22706.43|22706.73|22706.73|22706.43|22706.43|0
1620381830000|2021-05-07 10:03:50|22706.61|22706.61|22706.83|22706.83|22706.85|22706.85|22706.61|22706.61|0
1620381840000|2021-05-07 10:04:00|22706.53|22706.53|22706.34|22706.34|22706.58|22706.58|22706.29|22706.29|0
1620381850000|2021-05-07 10:04:10|22706.39|22706.39|22706.95|22706.95|22706.95|22706.95|22706.29|22706.29|0
1620381860000|2021-05-07 10:04:20|22707.07|22707.07|22706.71|22706.71|22707.19|22707.19|22706.71|22706.71|0
1620381870000|2021-05-07 10:04:30|22706.78|22706.78|22707.05|22707.05|22707.05|22707.05|22706.68|22706.68|0
1620381880000|2021-05-07 10:04:40|22707.14|22707.14|22707.37|22707.37|22707.5|22707.5|22707.05|22707.05|0
1620381890000|2021-05-07 10:04:50|22707.44|22707.44|22707.38|22707.38|22707.54|22707.54|22707.29|22707.29|0
1620381900000|2021-05-07 10:05:00|22707.44|22707.44|22707.53|22707.53|22707.53|22707.53|22707.19|22707.19|0
1620381910000|2021-05-07 10:05:10|22707.58|22707.58|22707.89|22707.89|22708.1|22708.1|22707.58|22707.58|0
1620381920000|2021-05-07 10:05:20|22707.73|22707.73|22707.85|22707.85|22707.96|22707.96|22707.62|22707.62|0
1620381930000|2021-05-07 10:05:30|22707.72|22707.72|22707.32|22707.32|22707.72|22707.72|22707.19|22707.19|0
1620381940000|2021-05-07 10:05:40|22707.29|22707.29|22707.65|22707.65|22707.65|22707.65|22707.29|22707.29|0
1620381950000|2021-05-07 10:05:50|22707.73|22707.73|22707.53|22707.53|22707.75|22707.75|22707.53|22707.53|0
1620381960000|2021-05-07 10:06:00|22707.45|22707.45|22707.47|22707.47|22707.53|22707.53|22707.4|22707.4|0
1620381970000|2021-05-07 10:06:10|22707.63|22707.63|22707.67|22707.67|22707.67|22707.67|22707.53|22707.53|0
1620381980000|2021-05-07 10:06:20|22707.71|22707.71|22708.88|22708.88|22708.99|22708.99|22707.71|22707.71|0
1620381990000|2021-05-07 10:06:30|22709.36|22709.36|22709.08|22709.08|22709.89|22709.89|22709.08|22709.08|0
1620382000000|2021-05-07 10:06:40|22709.24|22709.24|22709.41|22709.41|22709.46|22709.46|22709.24|22709.24|0
1620382010000|2021-05-07 10:06:50|22709.46|22709.46|22709.48|22709.48|22709.67|22709.67|22709.27|22709.27|0
1620382020000|2021-05-07 10:07:00|22709.35|22709.35|22708.94|22708.94|22709.39|22709.39|22708.94|22708.94|0
1620382030000|2021-05-07 10:07:10|22709.03|22709.03|22708.89|22708.89|22709.13|22709.13|22708.89|22708.89|0
1620382040000|2021-05-07 10:07:20|22708.65|22708.65|22709.68|22709.68|22709.68|22709.68|22708.65|22708.65|0
1620382050000|2021-05-07 10:07:30|22709.65|22709.65|22709.87|22709.87|22709.87|22709.87|22709.65|22709.65|0
1620382060000|2021-05-07 10:07:40|22709.82|22709.82|22709.88|22709.88|22709.95|22709.95|22709.78|22709.78|0
1620382070000|2021-05-07 10:07:50|22709.95|22709.95|22710.61|22710.61|22710.63|22710.63|22709.87|22709.87|0
1620382080000|2021-05-07 10:08:00|22710.54|22710.54|22710.2|22710.2|22710.79|22710.79|22710.2|22710.2|0
1620382090000|2021-05-07 10:08:10|22710.15|22710.15|22710.24|22710.24|22710.99|22710.99|22710.1|22710.1|0
1620382100000|2021-05-07 10:08:20|22710.27|22710.27|22710.18|22710.18|22710.33|22710.33|22710.16|22710.16|0
1620382110000|2021-05-07 10:08:30|22710.21|22710.21|22710.28|22710.28|22710.34|22710.34|22710.21|22710.21|0
1620382120000|2021-05-07 10:08:40|22710.2|22710.2|22709.87|22709.87|22710.2|22710.2|22709.7|22709.7|0
1620382130000|2021-05-07 10:08:50|22709.96|22709.96|22710.66|22710.66|22710.66|22710.66|22709.96|22709.96|0
1620382140000|2021-05-07 10:09:00|22710.71|22710.71|22710.84|22710.84|22711.21|22711.21|22710.67|22710.67|0
1620382150000|2021-05-07 10:09:10|22710.74|22710.74|22710.89|22710.89|22711.12|22711.12|22710.74|22710.74|0
1620382160000|2021-05-07 10:09:20|22710.79|22710.79|22710.5|22710.5|22710.79|22710.79|22710.45|22710.45|0
1620382170000|2021-05-07 10:09:30|22710.17|22710.17|22710.21|22710.21|22710.21|22710.21|22710.06|22710.06|0
1620382180000|2021-05-07 10:09:40|22710.15|22710.15|22709.77|22709.77|22710.15|22710.15|22709.48|22709.48|0
1620382190000|2021-05-07 10:09:50|22709.8|22709.8|22709.62|22709.62|22709.97|22709.97|22709.55|22709.55|0
1620382200000|2021-05-07 10:10:00|22709.64|22709.64|22709.65|22709.65|22709.8|22709.8|22709.46|22709.46|0
1620382210000|2021-05-07 10:10:10|22709.74|22709.74|22709.78|22709.78|22709.95|22709.95|22709.68|22709.68|0
1620382220000|2021-05-07 10:10:20|22709.66|22709.66|22709.74|22709.74|22709.76|22709.76|22709.66|22709.66|0
1620382230000|2021-05-07 10:10:30|22709.99|22709.99|22709.82|22709.82|22710.02|22710.02|22709.65|22709.65|0
1620382240000|2021-05-07 10:10:40|22709.85|22709.85|22709.96|22709.96|22710.05|22710.05|22709.85|22709.85|0
1620382250000|2021-05-07 10:10:50|22709.88|22709.88|22710.02|22710.02|22710.1|22710.1|22709.88|22709.88|0
1620382260000|2021-05-07 10:11:00|22709.95|22709.95|22709.64|22709.64|22709.97|22709.97|22709.5|22709.5|0
1620382270000|2021-05-07 10:11:10|22709.58|22709.58|22709.38|22709.38|22709.58|22709.58|22709.28|22709.28|0
1620382280000|2021-05-07 10:11:20|22709.44|22709.44|22709.55|22709.55|22709.58|22709.58|22709.44|22709.44|0
1620382290000|2021-05-07 10:11:30|22709.53|22709.53|22709.52|22709.52|22709.53|22709.53|22709.31|22709.31|0
1620382300000|2021-05-07 10:11:40|22709.7|22709.7|22709.49|22709.49|22709.7|22709.7|22709.49|22709.49|0
1620382310000|2021-05-07 10:11:50|22709.43|22709.43|22709.75|22709.75|22709.76|22709.76|22709.43|22709.43|0
1620382320000|2021-05-07 10:12:00|22709.76|22709.76|22709.43|22709.43|22709.85|22709.85|22709.43|22709.43|0
1620382330000|2021-05-07 10:12:10|22709.4|22709.4|22709.25|22709.25|22709.4|22709.4|22709.23|22709.23|0
1620382340000|2021-05-07 10:12:20|22709.33|22709.33|22709.14|22709.14|22709.33|22709.33|22708.95|22708.95|0
1620382350000|2021-05-07 10:12:30|22709|22709|22709.61|22709.61|22709.61|22709.61|22709|22709|0
1620382360000|2021-05-07 10:12:40|22709.55|22709.55|22709.49|22709.49|22709.55|22709.55|22709.36|22709.36|0
1620382370000|2021-05-07 10:12:50|22709.57|22709.57|22709.63|22709.63|22709.86|22709.86|22709.44|22709.44|0
1620382380000|2021-05-07 10:13:00|22709.6|22709.6|22709.86|22709.86|22709.86|22709.86|22709.26|22709.26|0
1620382390000|2021-05-07 10:13:10|22710|22710|22710.11|22710.11|22710.11|22710.11|22709.67|22709.67|0
1620382400000|2021-05-07 10:13:20|22710.05|22710.05|22710.08|22710.08|22710.27|22710.27|22710|22710|0
1620382410000|2021-05-07 10:13:30|22710.18|22710.18|22710.2|22710.2|22710.2|22710.2|22710.16|22710.16|0
1620382420000|2021-05-07 10:13:40|22710.25|22710.25|22710.44|22710.44|22710.44|22710.44|22710.25|22710.25|0
1620382430000|2021-05-07 10:13:50|22710.48|22710.48|22710.63|22710.63|22710.72|22710.72|22710.48|22710.48|0
1620382440000|2021-05-07 10:14:00|22710.6|22710.6|22710.14|22710.14|22710.6|22710.6|22710.11|22710.11|0
1620382450000|2021-05-07 10:14:10|22710.11|22710.11|22709.86|22709.86|22710.11|22710.11|22709.83|22709.83|0
1620382460000|2021-05-07 10:14:20|22709.92|22709.92|22710.07|22710.07|22710.07|22710.07|22709.89|22709.89|0
1620382470000|2021-05-07 10:14:30|22710.16|22710.16|22709.38|22709.38|22710.16|22710.16|22709.35|22709.35|0
1620382480000|2021-05-07 10:14:40|22709.41|22709.41|22709.82|22709.82|22709.82|22709.82|22709.32|22709.32|0
1620382490000|2021-05-07 10:14:50|22709.84|22709.84|22709.72|22709.72|22709.91|22709.91|22709.66|22709.66|0
1620382500000|2021-05-07 10:15:00|22709.81|22709.81|22710.05|22710.05|22710.05|22710.05|22709.59|22709.59|0
1620382510000|2021-05-07 10:15:10|22710.08|22710.08|22710.43|22710.43|22710.54|22710.54|22709.98|22709.98|0
1620382530000|2021-05-07 10:15:30|22710.5|22710.5|22710.27|22710.27|22710.5|22710.5|22710.06|22710.06|0
1620382540000|2021-05-07 10:15:40|22710.31|22710.31|22710.34|22710.34|22710.34|22710.34|22710.21|22710.21|0
1620382550000|2021-05-07 10:15:50|22710.39|22710.39|22710.42|22710.42|22710.44|22710.44|22710.33|22710.33|0
1620382560000|2021-05-07 10:16:00|22710.32|22710.32|22710.48|22710.48|22710.51|22710.51|22710.32|22710.32|0
1620382570000|2021-05-07 10:16:10|22710.54|22710.54|22710.33|22710.33|22710.54|22710.54|22710.26|22710.26|0
1620382580000|2021-05-07 10:16:20|22710.45|22710.45|22710.5|22710.5|22710.5|22710.5|22710.27|22710.27|0
1620382590000|2021-05-07 10:16:30|22710.45|22710.45|22710.33|22710.33|22710.52|22710.52|22710.33|22710.33|0
1620382600000|2021-05-07 10:16:40|22710.21|22710.21|22709.62|22709.62|22710.21|22710.21|22709.59|22709.59|0
1620382610000|2021-05-07 10:16:50|22709.5|22709.5|22709.49|22709.49|22709.54|22709.54|22709.48|22709.48|0
1620382620000|2021-05-07 10:17:00|22709.43|22709.43|22709.29|22709.29|22709.43|22709.43|22709.01|22709.01|0
1620382630000|2021-05-07 10:17:10|22709.26|22709.26|22709.2|22709.2|22709.33|22709.33|22708.95|22708.95|0
1620382640000|2021-05-07 10:17:20|22709.23|22709.23|22709.28|22709.28|22709.36|22709.36|22709.23|22709.23|0
1620382650000|2021-05-07 10:17:30|22709.37|22709.37|22709.15|22709.15|22709.37|22709.37|22709.06|22709.06|0
1620382660000|2021-05-07 10:17:40|22709.1|22709.1|22709.34|22709.34|22709.34|22709.34|22709.07|22709.07|0
1620382670000|2021-05-07 10:17:50|22709.24|22709.24|22712.13|22712.13|22712.16|22712.16|22709.17|22709.17|0
1620382680000|2021-05-07 10:18:00|22712.29|22712.29|22711.78|22711.78|22712.33|22712.33|22711.69|22711.69|0
1620382690000|2021-05-07 10:18:10|22711.66|22711.66|22711.52|22711.52|22711.72|22711.72|22711.52|22711.52|0
1620382700000|2021-05-07 10:18:20|22711.51|22711.51|22710.83|22710.83|22711.59|22711.59|22710.83|22710.83|0
1620382710000|2021-05-07 10:18:30|22710.87|22710.87|22711.12|22711.12|22711.12|22711.12|22710.82|22710.82|0
1620382720000|2021-05-07 10:18:40|22710.99|22710.99|22710.56|22710.56|22711.08|22711.08|22710.56|22710.56|0
1620382730000|2021-05-07 10:18:50|22710.74|22710.74|22710.63|22710.63|22710.74|22710.74|22710.59|22710.59|0
1620382740000|2021-05-07 10:19:00|22710.39|22710.39|22710.21|22710.21|22710.53|22710.53|22710.12|22710.12|0
1620382750000|2021-05-07 10:19:10|22710.02|22710.02|22709.7|22709.7|22710.04|22710.04|22709.7|22709.7|0
1620382760000|2021-05-07 10:19:20|22709.87|22709.87|22709.74|22709.74|22709.95|22709.95|22709.63|22709.63|0
1620382770000|2021-05-07 10:19:30|22709.7|22709.7|22709.59|22709.59|22709.7|22709.7|22709.59|22709.59|0
1620382780000|2021-05-07 10:19:40|22709.67|22709.67|22709.85|22709.85|22709.85|22709.85|22709.59|22709.59|0
1620382790000|2021-05-07 10:19:50|22709.88|22709.88|22710.31|22710.31|22710.34|22710.34|22709.8|22709.8|0
1620382800000|2021-05-07 10:20:00|22710.21|22710.21|22710.14|22710.14|22710.36|22710.36|22710.01|22710.01|0
1620382810000|2021-05-07 10:20:10|22710.03|22710.03|22710.39|22710.39|22710.39|22710.39|22709.98|22709.98|0
1620382820000|2021-05-07 10:20:20|22710.5|22710.5|22711.37|22711.37|22711.37|22711.37|22710.5|22710.5|0
1620382830000|2021-05-07 10:20:30|22711.47|22711.47|22711.81|22711.81|22711.81|22711.81|22711.34|22711.34|0
1620382840000|2021-05-07 10:20:40|22711.72|22711.72|22711.45|22711.45|22711.73|22711.73|22711.33|22711.33|0
1620382850000|2021-05-07 10:20:50|22711.56|22711.56|22711.73|22711.73|22711.9|22711.9|22711.55|22711.55|0
1620382860000|2021-05-07 10:21:00|22711.65|22711.65|22712.29|22712.29|22712.56|22712.56|22711.65|22711.65|0
1620382870000|2021-05-07 10:21:10|22712.39|22712.39|22712.38|22712.38|22712.39|22712.39|22712.25|22712.25|0
1620382880000|2021-05-07 10:21:20|22712.34|22712.34|22711.72|22711.72|22712.34|22712.34|22711.66|22711.66|0
1620382890000|2021-05-07 10:21:30|22711.83|22711.83|22711.49|22711.49|22711.83|22711.83|22711.4|22711.4|0
1620382900000|2021-05-07 10:21:40|22711.46|22711.46|22711.54|22711.54|22711.54|22711.54|22711.46|22711.46|0
1620382910000|2021-05-07 10:21:50|22711.66|22711.66|22711.08|22711.08|22711.66|22711.66|22710.82|22710.82|0
1620382920000|2021-05-07 10:22:00|22711.21|22711.21|22709.77|22709.77|22711.21|22711.21|22709.77|22709.77|0
1620382930000|2021-05-07 10:22:10|22709.81|22709.81|22709.75|22709.75|22709.81|22709.81|22709.69|22709.69|0
1620382940000|2021-05-07 10:22:20|22709.66|22709.66|22709.65|22709.65|22709.77|22709.77|22709.64|22709.64|0
1620382950000|2021-05-07 10:22:30|22709.72|22709.72|22709.55|22709.55|22709.83|22709.83|22709.49|22709.49|0
1620382960000|2021-05-07 10:22:40|22709.49|22709.49|22709.47|22709.47|22709.49|22709.49|22709.37|22709.37|0
1620382970000|2021-05-07 10:22:50|22709.53|22709.53|22709.39|22709.39|22709.53|22709.53|22709.25|22709.25|0
1620382980000|2021-05-07 10:23:00|22709.31|22709.31|22709.28|22709.28|22709.52|22709.52|22708.99|22708.99|0
1620382990000|2021-05-07 10:23:10|22709.22|22709.22|22709.13|22709.13|22709.22|22709.22|22708.92|22708.92|0
1620383000000|2021-05-07 10:23:20|22709.24|22709.24|22709.14|22709.14|22709.28|22709.28|22709.14|22709.14|0
1620383010000|2021-05-07 10:23:30|22709.17|22709.17|22709.09|22709.09|22709.52|22709.52|22709.09|22709.09|0
1620383020000|2021-05-07 10:23:40|22709.13|22709.13|22709.24|22709.24|22709.43|22709.43|22709.13|22709.13|0
1620383030000|2021-05-07 10:23:50|22709.33|22709.33|22709.45|22709.45|22709.49|22709.49|22709.27|22709.27|0
1620383040000|2021-05-07 10:24:00|22709.48|22709.48|22709.27|22709.27|22709.59|22709.59|22709.24|22709.24|0
1620383050000|2021-05-07 10:24:10|22709.22|22709.22|22709.21|22709.21|22709.22|22709.22|22708.99|22708.99|0
1620383060000|2021-05-07 10:24:20|22709.16|22709.16|22709.41|22709.41|22709.53|22709.53|22709.07|22709.07|0
1620383070000|2021-05-07 10:24:30|22709.33|22709.33|22709.27|22709.27|22709.33|22709.33|22709.27|22709.27|0
1620383080000|2021-05-07 10:24:40|22709.18|22709.18|22709.24|22709.24|22709.3|22709.3|22709.08|22709.08|0
1620383090000|2021-05-07 10:24:50|22709.36|22709.36|22709.81|22709.81|22709.81|22709.81|22709.36|22709.36|0
1620383100000|2021-05-07 10:25:00|22709.84|22709.84|22709.95|22709.95|22709.95|22709.95|22709.84|22709.84|0
1620383110000|2021-05-07 10:25:10|22710.12|22710.12|22709.9|22709.9|22710.12|22710.12|22709.74|22709.74|0
1620383120000|2021-05-07 10:25:20|22709.93|22709.93|22709.82|22709.82|22709.99|22709.99|22709.76|22709.76|0
1620383130000|2021-05-07 10:25:30|22709.73|22709.73|22710.08|22710.08|22710.17|22710.17|22709.64|22709.64|0
1620383140000|2021-05-07 10:25:40|22710.12|22710.12|22709.7|22709.7|22710.12|22710.12|22709.62|22709.62|0
1620383150000|2021-05-07 10:25:50|22709.77|22709.77|22710.08|22710.08|22710.18|22710.18|22709.7|22709.7|0
1620383160000|2021-05-07 10:26:00|22709.97|22709.97|22709.58|22709.58|22709.97|22709.97|22709.58|22709.58|0
1620383170000|2021-05-07 10:26:10|22709.52|22709.52|22709.47|22709.47|22709.81|22709.81|22709.47|22709.47|0
1620383180000|2021-05-07 10:26:20|22709.44|22709.44|22709.6|22709.6|22709.6|22709.6|22709.39|22709.39|0
1620383190000|2021-05-07 10:26:30|22709.52|22709.52|22709.49|22709.49|22709.56|22709.56|22709.37|22709.37|0
1620383200000|2021-05-07 10:26:40|22709.39|22709.39|22709.22|22709.22|22709.39|22709.39|22709.19|22709.19|0
1620383210000|2021-05-07 10:26:50|22709.19|22709.19|22709.35|22709.35|22709.46|22709.46|22709.19|22709.19|0
1620383220000|2021-05-07 10:27:00|22709.31|22709.31|22709.05|22709.05|22709.33|22709.33|22709|22709|0
1620383230000|2021-05-07 10:27:10|22709.12|22709.12|22709.11|22709.11|22709.16|22709.16|22708.95|22708.95|0
1620383240000|2021-05-07 10:27:20|22709.04|22709.04|22708.9|22708.9|22709.04|22709.04|22708.59|22708.59|0
1620383250000|2021-05-07 10:27:30|22708.95|22708.95|22709.22|22709.22|22709.38|22709.38|22708.95|22708.95|0
1620383260000|2021-05-07 10:27:40|22709.35|22709.35|22709.19|22709.19|22709.51|22709.51|22709.19|22709.19|0
1620383270000|2021-05-07 10:27:50|22709.1|22709.1|22709.73|22709.73|22709.73|22709.73|22708.98|22708.98|0
1620383280000|2021-05-07 10:28:00|22709.62|22709.62|22709.26|22709.26|22709.62|22709.62|22709.11|22709.11|0
1620383290000|2021-05-07 10:28:10|22709.32|22709.32|22709.32|22709.32|22709.38|22709.38|22709.32|22709.32|0
1620383300000|2021-05-07 10:28:20|22709.41|22709.41|22710.51|22710.51|22710.51|22710.51|22709.41|22709.41|0
1620383310000|2021-05-07 10:28:30|22710.39|22710.39|22711.09|22711.09|22711.09|22711.09|22710.03|22710.03|0
1620383320000|2021-05-07 10:28:40|22711.07|22711.07|22710.91|22710.91|22711.23|22711.23|22710.91|22710.91|0
1620383330000|2021-05-07 10:28:50|22710.83|22710.83|22711.28|22711.28|22711.28|22711.28|22710.83|22710.83|0
1620383340000|2021-05-07 10:29:00|22711.2|22711.2|22711.04|22711.04|22711.23|22711.23|22710.96|22710.96|0
1620383350000|2021-05-07 10:29:10|22711.06|22711.06|22710.99|22710.99|22711.09|22711.09|22710.57|22710.57|0
1620383360000|2021-05-07 10:29:20|22710.89|22710.89|22710.89|22710.89|22710.89|22710.89|22710.89|22710.89|0
1620383370000|2021-05-07 10:29:30|22710.92|22710.92|22710.56|22710.56|22711.09|22711.09|22710.42|22710.42|0
1620383380000|2021-05-07 10:29:40|22710.48|22710.48|22710.78|22710.78|22710.78|22710.78|22710.48|22710.48|0
1620383390000|2021-05-07 10:29:50|22710.74|22710.74|22710.53|22710.53|22710.94|22710.94|22710.53|22710.53|0
1620383400000|2021-05-07 10:30:00|22710.65|22710.65|22710.65|22710.65|22710.72|22710.72|22709.56|22709.56|0
1620383410000|2021-05-07 10:30:10|22710.59|22710.59|22710.5|22710.5|22710.64|22710.64|22710.44|22710.44|0
1620383420000|2021-05-07 10:30:20|22710.75|22710.75|22710.9|22710.9|22710.9|22710.9|22710.61|22710.61|0
1620383430000|2021-05-07 10:30:30|22710.94|22710.94|22710.95|22710.95|22710.95|22710.95|22710.88|22710.88|0
1620383440000|2021-05-07 10:30:40|22710.98|22710.98|22711.19|22711.19|22711.19|22711.19|22710.98|22710.98|0
1620383450000|2021-05-07 10:30:50|22711.15|22711.15|22711.58|22711.58|22711.64|22711.64|22711.12|22711.12|0
1620383460000|2021-05-07 10:31:00|22711.64|22711.64|22711.68|22711.68|22711.68|22711.68|22711.21|22711.21|0
1620383470000|2021-05-07 10:31:10|22711.59|22711.59|22711.85|22711.85|22711.85|22711.85|22711.52|22711.52|0
1620383480000|2021-05-07 10:31:20|22711.74|22711.74|22711.74|22711.74|22711.8|22711.8|22710.97|22710.97|0
1620383490000|2021-05-07 10:31:30|22711.64|22711.64|22711.41|22711.41|22711.67|22711.67|22711.32|22711.32|0
1620383500000|2021-05-07 10:31:40|22711.39|22711.39|22711.6|22711.6|22711.6|22711.6|22711.39|22711.39|0
1620383510000|2021-05-07 10:31:50|22711.67|22711.67|22711.61|22711.61|22711.7|22711.7|22711.61|22711.61|0
1620383520000|2021-05-07 10:32:00|22711.56|22711.56|22711.47|22711.47|22711.56|22711.56|22711.44|22711.44|0
1620383530000|2021-05-07 10:32:10|22711.43|22711.43|22711.45|22711.45|22711.66|22711.66|22711.17|22711.17|0
1620383540000|2021-05-07 10:32:20|22711.36|22711.36|22711.57|22711.57|22711.57|22711.57|22711.36|22711.36|0
1620383550000|2021-05-07 10:32:30|22711.63|22711.63|22711.9|22711.9|22711.98|22711.98|22711.58|22711.58|0
1620383560000|2021-05-07 10:32:40|22711.88|22711.88|22711.69|22711.69|22712|22712|22711.57|22711.57|0
1620383570000|2021-05-07 10:32:50|22711.57|22711.57|22710.74|22710.74|22711.57|22711.57|22710.74|22710.74|0
1620383580000|2021-05-07 10:33:00|22710.88|22710.88|22711.16|22711.16|22711.31|22711.31|22710.86|22710.86|0
1620383590000|2021-05-07 10:33:10|22711.11|22711.11|22711.04|22711.04|22711.16|22711.16|22711.04|22711.04|0
1620383600000|2021-05-07 10:33:20|22711.01|22711.01|22711.01|22711.01|22711.01|22711.01|22710.96|22710.96|0
1620383610000|2021-05-07 10:33:30|22710.94|22710.94|22710.48|22710.48|22710.94|22710.94|22710.48|22710.48|0
1620383620000|2021-05-07 10:33:40|22710.51|22710.51|22710.51|22710.51|22710.51|22710.51|22710.03|22710.03|0
1620383630000|2021-05-07 10:33:50|22710.34|22710.34|22710.15|22710.15|22710.34|22710.34|22710.02|22710.02|0
1620383640000|2021-05-07 10:34:00|22710.21|22710.21|22710.15|22710.15|22710.21|22710.21|22709.97|22709.97|0
1620383650000|2021-05-07 10:34:10|22710.01|22710.01|22709.62|22709.62|22710.12|22710.12|22709.57|22709.57|0
1620383660000|2021-05-07 10:34:20|22709.59|22709.59|22709.56|22709.56|22709.62|22709.62|22709.28|22709.28|0
1620383670000|2021-05-07 10:34:30|22709.44|22709.44|22709.26|22709.26|22709.47|22709.47|22709.16|22709.16|0
1620383680000|2021-05-07 10:34:40|22709.35|22709.35|22709.2|22709.2|22709.35|22709.35|22709.11|22709.11|0
1620383690000|2021-05-07 10:34:50|22709.16|22709.16|22709.38|22709.38|22709.56|22709.56|22709.13|22709.13|0
1620383700000|2021-05-07 10:35:00|22709.35|22709.35|22709.35|22709.35|22709.48|22709.48|22709.3|22709.3|0
1620383710000|2021-05-07 10:35:10|22709.47|22709.47|22708.47|22708.47|22709.47|22709.47|22708.37|22708.37|0
1620383720000|2021-05-07 10:35:20|22708.52|22708.52|22708.22|22708.22|22708.53|22708.53|22708.22|22708.22|0
1620383730000|2021-05-07 10:35:30|22708.37|22708.37|22708.67|22708.67|22708.67|22708.67|22708.32|22708.32|0
1620383740000|2021-05-07 10:35:40|22708.7|22708.7|22709.03|22709.03|22709.07|22709.07|22708.62|22708.62|0
1620383750000|2021-05-07 10:35:50|22708.98|22708.98|22708.67|22708.67|22709.14|22709.14|22708.67|22708.67|0
1620383760000|2021-05-07 10:36:00|22708.47|22708.47|22708.68|22708.68|22708.68|22708.68|22708.38|22708.38|0
1620383770000|2021-05-07 10:36:10|22708.84|22708.84|22708.99|22708.99|22708.99|22708.99|22708.58|22708.58|0
1620383780000|2021-05-07 10:36:20|22709.02|22709.02|22708.76|22708.76|22709.16|22709.16|22708.76|22708.76|0
1620383790000|2021-05-07 10:36:30|22708.73|22708.73|22708.72|22708.72|22708.85|22708.85|22708.61|22708.61|0
1620383800000|2021-05-07 10:36:40|22708.78|22708.78|22708.43|22708.43|22708.85|22708.85|22708.38|22708.38|0
1620383810000|2021-05-07 10:36:50|22708.5|22708.5|22708.3|22708.3|22708.5|22708.5|22708.3|22708.3|0
1620383820000|2021-05-07 10:37:00|22708.22|22708.22|22708.82|22708.82|22708.82|22708.82|22707.95|22707.95|0
1620383830000|2021-05-07 10:37:10|22709.12|22709.12|22709.36|22709.36|22709.45|22709.45|22709.12|22709.12|0
1620383840000|2021-05-07 10:37:20|22709.39|22709.39|22710.29|22710.29|22710.29|22710.29|22709.34|22709.34|0
1620383850000|2021-05-07 10:37:30|22710.31|22710.31|22710.22|22710.22|22711.07|22711.07|22710.22|22710.22|0
1620383860000|2021-05-07 10:37:40|22710.17|22710.17|22710.09|22710.09|22710.17|22710.17|22709.81|22709.81|0
1620383870000|2021-05-07 10:37:50|22710|22710|22709.79|22709.79|22710.09|22710.09|22709.76|22709.76|0
1620383880000|2021-05-07 10:38:00|22709.74|22709.74|22709.78|22709.78|22709.84|22709.84|22709.66|22709.66|0
1620383890000|2021-05-07 10:38:10|22709.64|22709.64|22709.22|22709.22|22709.65|22709.65|22709.22|22709.22|0
1620383900000|2021-05-07 10:38:20|22709.4|22709.4|22709.64|22709.64|22709.92|22709.92|22709.37|22709.37|0
1620383910000|2021-05-07 10:38:30|22709.68|22709.68|22709.92|22709.92|22709.95|22709.95|22709.65|22709.65|0
1620383920000|2021-05-07 10:38:40|22709.95|22709.95|22709.93|22709.93|22709.95|22709.95|22709.89|22709.89|0
1620383930000|2021-05-07 10:38:50|22709.97|22709.97|22709.97|22709.97|22710.32|22710.32|22709.97|22709.97|0
1620383940000|2021-05-07 10:39:00|22710.02|22710.02|22709.74|22709.74|22710.11|22710.11|22709.74|22709.74|0
1620383950000|2021-05-07 10:39:10|22709.57|22709.57|22710.28|22710.28|22710.34|22710.34|22709.57|22709.57|0
1620383960000|2021-05-07 10:39:20|22710.37|22710.37|22710.2|22710.2|22710.53|22710.53|22710.2|22710.2|0
1620383970000|2021-05-07 10:39:30|22710.16|22710.16|22710.29|22710.29|22710.43|22710.43|22710.16|22710.16|0
1620383980000|2021-05-07 10:39:40|22710.24|22710.24|22710.51|22710.51|22710.51|22710.51|22710.17|22710.17|0
1620383990000|2021-05-07 10:39:50|22710.54|22710.54|22710.71|22710.71|22710.73|22710.73|22710.51|22710.51|0
1620384000000|2021-05-07 10:40:00|22710.74|22710.74|22710.89|22710.89|22710.89|22710.89|22710.74|22710.74|0
1620384010000|2021-05-07 10:40:10|22710.94|22710.94|22711.21|22711.21|22711.21|22711.21|22710.94|22710.94|0
1620384020000|2021-05-07 10:40:20|22711.04|22711.04|22711.05|22711.05|22711.16|22711.16|22710.95|22710.95|0
1620384030000|2021-05-07 10:40:30|22711.18|22711.18|22711.34|22711.34|22711.45|22711.45|22710.93|22710.93|0
1620384040000|2021-05-07 10:40:40|22711.41|22711.41|22711.44|22711.44|22711.47|22711.47|22711.36|22711.36|0
1620384050000|2021-05-07 10:40:50|22711.48|22711.48|22712.22|22712.22|22712.22|22712.22|22711.48|22711.48|0
1620384060000|2021-05-07 10:41:00|22712.26|22712.26|22712.67|22712.67|22712.67|22712.67|22712.26|22712.26|0
1620384070000|2021-05-07 10:41:10|22712.63|22712.63|22712.44|22712.44|22712.63|22712.63|22712.44|22712.44|0
1620384080000|2021-05-07 10:41:20|22712.34|22712.34|22712.48|22712.48|22712.48|22712.48|22712.21|22712.21|0
1620384090000|2021-05-07 10:41:30|22712.41|22712.41|22712.19|22712.19|22712.44|22712.44|22712.19|22712.19|0
1620384100000|2021-05-07 10:41:40|22712.25|22712.25|22712.28|22712.28|22712.35|22712.35|22712.19|22712.19|0
1620384110000|2021-05-07 10:41:50|22712.31|22712.31|22712.02|22712.02|22712.43|22712.43|22712.02|22712.02|0
1620384120000|2021-05-07 10:42:00|22712.09|22712.09|22711.91|22711.91|22712.09|22712.09|22711.81|22711.81|0
1620384130000|2021-05-07 10:42:10|22712.02|22712.02|22712.53|22712.53|22712.53|22712.53|22712.02|22712.02|0
1620384140000|2021-05-07 10:42:20|22712.64|22712.64|22712.95|22712.95|22712.95|22712.95|22712.29|22712.29|0
1620384150000|2021-05-07 10:42:30|22712.98|22712.98|22712.93|22712.93|22713.05|22713.05|22712.83|22712.83|0
1620384160000|2021-05-07 10:42:40|22712.86|22712.86|22712.88|22712.88|22713|22713|22712.75|22712.75|0
1620384170000|2021-05-07 10:42:50|22712.85|22712.85|22712.99|22712.99|22713.04|22713.04|22712.77|22712.77|0
1620384180000|2021-05-07 10:43:00|22713.05|22713.05|22712.68|22712.68|22713.05|22713.05|22712.53|22712.53|0
1620384190000|2021-05-07 10:43:10|22712.73|22712.73|22713.23|22713.23|22713.23|22713.23|22712.73|22712.73|0
1620384200000|2021-05-07 10:43:20|22713.37|22713.37|22713.55|22713.55|22713.62|22713.62|22713.37|22713.37|0
1620384210000|2021-05-07 10:43:30|22713.41|22713.41|22713.29|22713.29|22713.41|22713.41|22713.29|22713.29|0
1620384220000|2021-05-07 10:43:40|22713.23|22713.23|22713.2|22713.2|22713.23|22713.23|22713.16|22713.16|0
1620384230000|2021-05-07 10:43:50|22713.15|22713.15|22712.95|22712.95|22713.26|22713.26|22712.95|22712.95|0
1620384240000|2021-05-07 10:44:00|22712.69|22712.69|22711.97|22711.97|22712.75|22712.75|22711.94|22711.94|0
1620384250000|2021-05-07 10:44:10|22712.12|22712.12|22712.01|22712.01|22712.28|22712.28|22711.83|22711.83|0
1620384260000|2021-05-07 10:44:20|22711.92|22711.92|22711.63|22711.63|22712|22712|22711.63|22711.63|0
1620384270000|2021-05-07 10:44:30|22711.68|22711.68|22711.58|22711.58|22711.68|22711.68|22711.58|22711.58|0
1620384280000|2021-05-07 10:44:40|22711.46|22711.46|22710.88|22710.88|22711.46|22711.46|22710.71|22710.71|0
1620384290000|2021-05-07 10:44:50|22710.83|22710.83|22710.99|22710.99|22710.99|22710.99|22710.69|22710.69|0
1620384300000|2021-05-07 10:45:00|22711.05|22711.05|22711.28|22711.28|22711.28|22711.28|22710.76|22710.76|0
1620384310000|2021-05-07 10:45:10|22711.34|22711.34|22711.7|22711.7|22711.7|22711.7|22711.03|22711.03|0
1620384320000|2021-05-07 10:45:20|22711.65|22711.65|22711.85|22711.85|22712.03|22712.03|22711.6|22711.6|0
1620384330000|2021-05-07 10:45:30|22711.77|22711.77|22711.7|22711.7|22711.81|22711.81|22711.61|22711.61|0
1620384340000|2021-05-07 10:45:40|22711.64|22711.64|22711.84|22711.84|22712.07|22712.07|22711.64|22711.64|0
1620384350000|2021-05-07 10:45:50|22711.81|22711.81|22711.92|22711.92|22711.96|22711.96|22711.76|22711.76|0
1620384360000|2021-05-07 10:46:00|22712|22712|22711.73|22711.73|22712|22712|22711.73|22711.73|0
1620384370000|2021-05-07 10:46:10|22711.56|22711.56|22711.45|22711.45|22711.6|22711.6|22711.34|22711.34|0
1620384380000|2021-05-07 10:46:20|22711.51|22711.51|22711.54|22711.54|22711.54|22711.54|22711.19|22711.19|0
1620384390000|2021-05-07 10:46:30|22711.5|22711.5|22711.09|22711.09|22711.61|22711.61|22711.09|22711.09|0
1620384400000|2021-05-07 10:46:40|22711.19|22711.19|22710.99|22710.99|22711.19|22711.19|22710.89|22710.89|0
1620384410000|2021-05-07 10:46:50|22711.04|22711.04|22710.54|22710.54|22711.04|22711.04|22710.54|22710.54|0
1620384420000|2021-05-07 10:47:00|22710.42|22710.42|22710.03|22710.03|22710.53|22710.53|22709.85|22709.85|0
1620384430000|2021-05-07 10:47:10|22709.94|22709.94|22709.88|22709.88|22709.94|22709.94|22709.77|22709.77|0
1620384440000|2021-05-07 10:47:20|22710.01|22710.01|22709.62|22709.62|22710.01|22710.01|22709.62|22709.62|0
1620384450000|2021-05-07 10:47:30|22709.53|22709.53|22709.41|22709.41|22709.63|22709.63|22709.41|22709.41|0
1620384460000|2021-05-07 10:47:40|22709.5|22709.5|22709.47|22709.47|22709.5|22709.5|22709.13|22709.13|0
1620384470000|2021-05-07 10:47:50|22709.51|22709.51|22709.43|22709.43|22709.75|22709.75|22709.34|22709.34|0
1620384480000|2021-05-07 10:48:00|22709.38|22709.38|22708.11|22708.11|22709.46|22709.46|22708.11|22708.11|0
1620384490000|2021-05-07 10:48:10|22708.02|22708.02|22708.12|22708.12|22708.28|22708.28|22707.73|22707.73|0
1620384500000|2021-05-07 10:48:20|22708.13|22708.13|22708.03|22708.03|22708.16|22708.16|22707.95|22707.95|0
1620384510000|2021-05-07 10:48:30|22707.94|22707.94|22708.69|22708.69|22708.9|22708.9|22707.87|22707.87|0
1620384520000|2021-05-07 10:48:40|22708.74|22708.74|22709.18|22709.18|22709.27|22709.27|22708.74|22708.74|0
1620384530000|2021-05-07 10:48:50|22709.1|22709.1|22709.92|22709.92|22710.01|22710.01|22709|22709|0
1620384540000|2021-05-07 10:49:00|22709.95|22709.95|22710.87|22710.87|22710.87|22710.87|22709.95|22709.95|0
1620384550000|2021-05-07 10:49:10|22711.06|22711.06|22710.76|22710.76|22711.13|22711.13|22710.76|22710.76|0
1620384560000|2021-05-07 10:49:20|22710.71|22710.71|22710.22|22710.22|22710.84|22710.84|22710.22|22710.22|0
1620384570000|2021-05-07 10:49:30|22710.18|22710.18|22710.13|22710.13|22710.18|22710.18|22710.02|22710.02|0
1620384580000|2021-05-07 10:49:40|22710.19|22710.19|22709.85|22709.85|22710.19|22710.19|22709.85|22709.85|0
1620384590000|2021-05-07 10:49:50|22709.88|22709.88|22710.04|22710.04|22710.04|22710.04|22709.88|22709.88|0
1620384600000|2021-05-07 10:50:00|22710|22710|22709.2|22709.2|22710|22710|22709.2|22709.2|0
1620384610000|2021-05-07 10:50:10|22709.1|22709.1|22709.11|22709.11|22709.21|22709.21|22708.96|22708.96|0
1620384620000|2021-05-07 10:50:20|22709.06|22709.06|22708.63|22708.63|22709.06|22709.06|22708.57|22708.57|0
1620384630000|2021-05-07 10:50:30|22708.72|22708.72|22709.21|22709.21|22709.21|22709.21|22708.72|22708.72|0
1620384640000|2021-05-07 10:50:40|22709.28|22709.28|22709.06|22709.06|22709.44|22709.44|22709.06|22709.06|0
1620384650000|2021-05-07 10:50:50|22709.11|22709.11|22708.76|22708.76|22709.11|22709.11|22708.76|22708.76|0
1620384660000|2021-05-07 10:51:00|22708.72|22708.72|22708.97|22708.97|22709.01|22709.01|22708.72|22708.72|0
1620384670000|2021-05-07 10:51:10|22708.9|22708.9|22708.95|22708.95|22708.95|22708.95|22708.86|22708.86|0
1620384680000|2021-05-07 10:51:20|22708.91|22708.91|22708.92|22708.92|22709.11|22709.11|22708.91|22708.91|0
1620384690000|2021-05-07 10:51:30|22708.84|22708.84|22708.59|22708.59|22708.87|22708.87|22708.59|22708.59|0
1620384700000|2021-05-07 10:51:40|22708.54|22708.54|22708.16|22708.16|22708.54|22708.54|22708.16|22708.16|0
1620384710000|2021-05-07 10:51:50|22708.21|22708.21|22708.09|22708.09|22708.24|22708.24|22708.09|22708.09|0
1620384720000|2021-05-07 10:52:00|22708.13|22708.13|22707.79|22707.79|22708.13|22708.13|22707.58|22707.58|0
1620384730000|2021-05-07 10:52:10|22707.82|22707.82|22708.19|22708.19|22708.19|22708.19|22707.82|22707.82|0
1620384740000|2021-05-07 10:52:20|22708.21|22708.21|22707.88|22707.88|22708.21|22708.21|22707.88|22707.88|0
1620384750000|2021-05-07 10:52:30|22707.95|22707.95|22708.12|22708.12|22708.15|22708.15|22707.9|22707.9|0
1620384760000|2021-05-07 10:52:40|22708.03|22708.03|22708.2|22708.2|22708.2|22708.2|22707.93|22707.93|0
1620384770000|2021-05-07 10:52:50|22708.22|22708.22|22708.17|22708.17|22708.22|22708.22|22708.06|22708.06|0
1620384780000|2021-05-07 10:53:00|22708.24|22708.24|22708.28|22708.28|22708.48|22708.48|22708.17|22708.17|0
1620384790000|2021-05-07 10:53:10|22708.2|22708.2|22708.22|22708.22|22708.22|22708.22|22707.98|22707.98|0
1620384800000|2021-05-07 10:53:20|22708.29|22708.29|22707.82|22707.82|22708.29|22708.29|22707.46|22707.46|0
1620384810000|2021-05-07 10:53:30|22707.77|22707.77|22707.94|22707.94|22707.98|22707.98|22707.68|22707.68|0
1620384820000|2021-05-07 10:53:40|22707.9|22707.9|22707.49|22707.49|22707.9|22707.9|22707.39|22707.39|0
1620384830000|2021-05-07 10:53:50|22707.62|22707.62|22707.77|22707.77|22707.77|22707.77|22707.62|22707.62|0
1620384840000|2021-05-07 10:54:00|22707.68|22707.68|22707.82|22707.82|22707.82|22707.82|22707.55|22707.55|0
1620384850000|2021-05-07 10:54:10|22707.79|22707.79|22707.82|22707.82|22707.9|22707.9|22707.76|22707.76|0
1620384860000|2021-05-07 10:54:20|22708.11|22708.11|22708.3|22708.3|22708.37|22708.37|22708.11|22708.11|0
1620384870000|2021-05-07 10:54:30|22708.27|22708.27|22707.84|22707.84|22708.53|22708.53|22707.74|22707.74|0
1620384880000|2021-05-07 10:54:40|22708.09|22708.09|22708.24|22708.24|22708.24|22708.24|22708.09|22708.09|0
1620384890000|2021-05-07 10:54:50|22708.34|22708.34|22708.55|22708.55|22708.55|22708.55|22708.34|22708.34|0
1620384900000|2021-05-07 10:55:00|22708.58|22708.58|22708.39|22708.39|22708.61|22708.61|22708.39|22708.39|0
1620384910000|2021-05-07 10:55:10|22708.42|22708.42|22708.39|22708.39|22708.42|22708.42|22708.33|22708.33|0
1620384920000|2021-05-07 10:55:20|22708.42|22708.42|22708.27|22708.27|22708.42|22708.42|22708.27|22708.27|0
1620384930000|2021-05-07 10:55:30|22708.21|22708.21|22709.22|22709.22|22709.24|22709.24|22708.16|22708.16|0
1620384940000|2021-05-07 10:55:40|22709.33|22709.33|22709.33|22709.33|22709.36|22709.36|22709.33|22709.33|0
1620384950000|2021-05-07 10:55:50|22709.3|22709.3|22709.04|22709.04|22709.3|22709.3|22709.04|22709.04|0
1620384960000|2021-05-07 10:56:00|22708.98|22708.98|22708.74|22708.74|22709.08|22709.08|22708.74|22708.74|0
1620384970000|2021-05-07 10:56:10|22708.55|22708.55|22707.95|22707.95|22708.55|22708.55|22707.8|22707.8|0
1620384980000|2021-05-07 10:56:20|22708.13|22708.13|22708.28|22708.28|22708.48|22708.48|22708.01|22708.01|0
1620384990000|2021-05-07 10:56:30|22708.56|22708.56|22708.32|22708.32|22708.64|22708.64|22708.32|22708.32|0
1620385000000|2021-05-07 10:56:40|22708.42|22708.42|22708.31|22708.31|22708.42|22708.42|22708.27|22708.27|0
1620385010000|2021-05-07 10:56:50|22708.27|22708.27|22708.42|22708.42|22708.5|22708.5|22708.27|22708.27|0
1620385020000|2021-05-07 10:57:00|22708.36|22708.36|22708.24|22708.24|22708.36|22708.36|22708.14|22708.14|0
1620385030000|2021-05-07 10:57:10|22708.19|22708.19|22707.93|22707.93|22708.43|22708.43|22707.93|22707.93|0
1620385040000|2021-05-07 10:57:20|22707.87|22707.87|22708.06|22708.06|22708.06|22708.06|22707.78|22707.78|0
1620385050000|2021-05-07 10:57:30|22708.14|22708.14|22708.14|22708.14|22708.14|22708.14|22707.99|22707.99|0
1620385060000|2021-05-07 10:57:40|22708.1|22708.1|22708.34|22708.34|22708.34|22708.34|22708.1|22708.1|0
1620385070000|2021-05-07 10:57:50|22708.16|22708.16|22707.95|22707.95|22708.16|22708.16|22707.91|22707.91|0
1620385080000|2021-05-07 10:58:00|22708.14|22708.14|22708.01|22708.01|22708.14|22708.14|22707.84|22707.84|0
1620385090000|2021-05-07 10:58:10|22707.94|22707.94|22708.04|22708.04|22708.04|22708.04|22707.94|22707.94|0
1620385100000|2021-05-07 10:58:20|22708.18|22708.18|22707.94|22707.94|22708.18|22708.18|22707.94|22707.94|0
1620385110000|2021-05-07 10:58:30|22707.99|22707.99|22708.29|22708.29|22708.58|22708.58|22707.99|22707.99|0
1620385120000|2021-05-07 10:58:40|22708.43|22708.43|22708.48|22708.48|22708.59|22708.59|22708.39|22708.39|0
1620385130000|2021-05-07 10:58:50|22708.6|22708.6|22708.26|22708.26|22708.6|22708.6|22708.13|22708.13|0
1620385140000|2021-05-07 10:59:00|22708.31|22708.31|22708.29|22708.29|22708.39|22708.39|22707.91|22707.91|0
1620385150000|2021-05-07 10:59:10|22708.19|22708.19|22708.14|22708.14|22708.25|22708.25|22708.09|22708.09|0
1620385160000|2021-05-07 10:59:20|22708.23|22708.23|22708.08|22708.08|22708.23|22708.23|22707.94|22707.94|0
1620385170000|2021-05-07 10:59:30|22708.12|22708.12|22707.81|22707.81|22708.25|22708.25|22707.81|22707.81|0
1620385180000|2021-05-07 10:59:40|22707.82|22707.82|22707.26|22707.26|22707.82|22707.82|22707.26|22707.26|0
1620385190000|2021-05-07 10:59:50|22707.25|22707.25|22707.35|22707.35|22707.35|22707.35|22707.11|22707.11|0
1620385200000|2021-05-07 11:00:00|22707.33|22707.33|22707.81|22707.81|22707.81|22707.81|22707.31|22707.31|0
1620385210000|2021-05-07 11:00:10|22707.86|22707.86|22707.82|22707.82|22708.12|22708.12|22707.66|22707.66|0
1620385220000|2021-05-07 11:00:20|22707.9|22707.9|22707.97|22707.97|22708.05|22708.05|22707.9|22707.9|0
1620385230000|2021-05-07 11:00:30|22708.17|22708.17|22708.79|22708.79|22708.86|22708.86|22708.06|22708.06|0
1620385240000|2021-05-07 11:00:40|22708.8|22708.8|22708.91|22708.91|22709.02|22709.02|22708.34|22708.34|0
1620385250000|2021-05-07 11:00:50|22708.92|22708.92|22708.78|22708.78|22708.92|22708.92|22708.78|22708.78|0
1620385260000|2021-05-07 11:01:00|22708.87|22708.87|22709.07|22709.07|22709.14|22709.14|22708.87|22708.87|0
1620385270000|2021-05-07 11:01:10|22709.19|22709.19|22709.13|22709.13|22709.28|22709.28|22709.13|22709.13|0
1620385280000|2021-05-07 11:01:20|22709.24|22709.24|22709.36|22709.36|22709.41|22709.41|22709.24|22709.24|0
1620385290000|2021-05-07 11:01:30|22709.22|22709.22|22709.92|22709.92|22709.92|22709.92|22709.22|22709.22|0
1620385300000|2021-05-07 11:01:40|22709.9|22709.9|22709.71|22709.71|22710|22710|22709.7|22709.7|0
1620385310000|2021-05-07 11:01:50|22709.61|22709.61|22709.82|22709.82|22710.19|22710.19|22709.44|22709.44|0
1620385320000|2021-05-07 11:02:00|22709.91|22709.91|22710.34|22710.34|22710.62|22710.62|22709.91|22709.91|0
1620385330000|2021-05-07 11:02:10|22710.36|22710.36|22710.81|22710.81|22710.81|22710.81|22710.36|22710.36|0
1620385340000|2021-05-07 11:02:20|22710.95|22710.95|22711.84|22711.84|22711.84|22711.84|22710.95|22710.95|0
1620385350000|2021-05-07 11:02:30|22711.72|22711.72|22711.58|22711.58|22711.72|22711.72|22711.58|22711.58|0
1620385360000|2021-05-07 11:02:40|22711.5|22711.5|22710.78|22710.78|22711.5|22711.5|22710.7|22710.7|0
1620385370000|2021-05-07 11:02:50|22710.86|22710.86|22711.61|22711.61|22711.61|22711.61|22710.84|22710.84|0
1620385380000|2021-05-07 11:03:00|22711.9|22711.9|22711.49|22711.49|22711.9|22711.9|22711.49|22711.49|0
1620385390000|2021-05-07 11:03:10|22711.38|22711.38|22711.48|22711.48|22711.56|22711.56|22711.28|22711.28|0
1620385400000|2021-05-07 11:03:20|22711.42|22711.42|22712.23|22712.23|22712.23|22712.23|22711.42|22711.42|0
1620385410000|2021-05-07 11:03:30|22712.26|22712.26|22712.82|22712.82|22712.82|22712.82|22712.26|22712.26|0
1620385420000|2021-05-07 11:03:40|22712.85|22712.85|22712.67|22712.67|22712.85|22712.85|22712.65|22712.65|0
1620385430000|2021-05-07 11:03:50|22712.62|22712.62|22712.37|22712.37|22712.71|22712.71|22712.35|22712.35|0
1620385440000|2021-05-07 11:04:00|22712.28|22712.28|22712.01|22712.01|22712.28|22712.28|22711.84|22711.84|0
1620385450000|2021-05-07 11:04:10|22711.89|22711.89|22711.34|22711.34|22712.04|22712.04|22711.34|22711.34|0
1620385460000|2021-05-07 11:04:20|22711.26|22711.26|22710.73|22710.73|22711.26|22711.26|22710.73|22710.73|0
1620385470000|2021-05-07 11:04:30|22710.69|22710.69|22710.26|22710.26|22710.69|22710.69|22710.24|22710.24|0
1620385480000|2021-05-07 11:04:40|22710.18|22710.18|22710.12|22710.12|22710.29|22710.29|22710.09|22710.09|0
1620385490000|2021-05-07 11:04:50|22710.19|22710.19|22710.47|22710.47|22710.47|22710.47|22710.19|22710.19|0
1620385500000|2021-05-07 11:05:00|22710.53|22710.53|22712.19|22712.19|22712.22|22712.22|22710.51|22710.51|0
1620385510000|2021-05-07 11:05:10|22712.23|22712.23|22711.92|22711.92|22712.28|22712.28|22711.92|22711.92|0
1620385520000|2021-05-07 11:05:20|22712.09|22712.09|22712.21|22712.21|22712.34|22712.34|22712.01|22712.01|0
1620385530000|2021-05-07 11:05:30|22712.28|22712.28|22712.02|22712.02|22712.28|22712.28|22712.02|22712.02|0
1620385540000|2021-05-07 11:05:40|22711.93|22711.93|22711.52|22711.52|22711.93|22711.93|22711.42|22711.42|0
1620385550000|2021-05-07 11:05:50|22711.72|22711.72|22711.74|22711.74|22711.79|22711.79|22711.67|22711.67|0
1620385560000|2021-05-07 11:06:00|22711.67|22711.67|22711.88|22711.88|22711.96|22711.96|22711.5|22711.5|0
1620385570000|2021-05-07 11:06:10|22711.85|22711.85|22711.49|22711.49|22711.87|22711.87|22711.49|22711.49|0
1620385580000|2021-05-07 11:06:20|22711.64|22711.64|22711.47|22711.47|22711.64|22711.64|22711.37|22711.37|0
1620385590000|2021-05-07 11:06:30|22711.42|22711.42|22711.65|22711.65|22711.65|22711.65|22711.24|22711.24|0
1620385600000|2021-05-07 11:06:40|22711.55|22711.55|22710.86|22710.86|22711.55|22711.55|22710.86|22710.86|0
1620385610000|2021-05-07 11:06:50|22711.04|22711.04|22710.69|22710.69|22711.04|22711.04|22710.69|22710.69|0
1620385620000|2021-05-07 11:07:00|22710.91|22710.91|22710.7|22710.7|22710.91|22710.91|22710.44|22710.44|0
1620385630000|2021-05-07 11:07:10|22710.77|22710.77|22709.81|22709.81|22710.77|22710.77|22709.81|22709.81|0
1620385640000|2021-05-07 11:07:20|22709.66|22709.66|22709.26|22709.26|22709.88|22709.88|22709.26|22709.26|0
1620385650000|2021-05-07 11:07:30|22709.2|22709.2|22709.02|22709.02|22709.2|22709.2|22708.96|22708.96|0
1620385660000|2021-05-07 11:07:40|22708.91|22708.91|22708.94|22708.94|22708.94|22708.94|22708.85|22708.85|0
1620385670000|2021-05-07 11:07:50|22708.91|22708.91|22708.29|22708.29|22708.91|22708.91|22708.29|22708.29|0
1620385680000|2021-05-07 11:08:00|22708.24|22708.24|22707.23|22707.23|22708.39|22708.39|22707.23|22707.23|0
1620385690000|2021-05-07 11:08:10|22707.17|22707.17|22707.2|22707.2|22707.2|22707.2|22706.94|22706.94|0
1620385700000|2021-05-07 11:08:20|22707.12|22707.12|22706.83|22706.83|22707.24|22707.24|22706.83|22706.83|0
1620385710000|2021-05-07 11:08:30|22706.71|22706.71|22706.39|22706.39|22706.71|22706.71|22706.36|22706.36|0
1620385720000|2021-05-07 11:08:40|22706.36|22706.36|22705.55|22705.55|22706.36|22706.36|22705.55|22705.55|0
1620385730000|2021-05-07 11:08:50|22705.62|22705.62|22705.35|22705.35|22705.62|22705.62|22705.25|22705.25|0
1620385740000|2021-05-07 11:09:00|22705.43|22705.43|22705.36|22705.36|22705.53|22705.53|22705.13|22705.13|0
1620385750000|2021-05-07 11:09:10|22705.11|22705.11|22705.12|22705.12|22705.35|22705.35|22704.98|22704.98|0
1620385760000|2021-05-07 11:09:20|22705.02|22705.02|22704.23|22704.23|22705.02|22705.02|22704.23|22704.23|0
1620385770000|2021-05-07 11:09:30|22704.02|22704.02|22703.71|22703.71|22704.08|22704.08|22703.71|22703.71|0
1620385780000|2021-05-07 11:09:40|22703.67|22703.67|22703.51|22703.51|22703.69|22703.69|22703.51|22703.51|0
1620385790000|2021-05-07 11:09:50|22703.42|22703.42|22704.29|22704.29|22704.29|22704.29|22703.15|22703.15|0
1620385800000|2021-05-07 11:10:00|22704.08|22704.08|22704.11|22704.11|22704.18|22704.18|22704.08|22704.08|0
1620385810000|2021-05-07 11:10:10|22704.05|22704.05|22704.05|22704.05|22704.08|22704.08|22703.97|22703.97|0
1620385820000|2021-05-07 11:10:20|22703.99|22703.99|22703.9|22703.9|22704.05|22704.05|22703.87|22703.87|0
1620385830000|2021-05-07 11:10:30|22703.96|22703.96|22703.97|22703.97|22703.97|22703.97|22703.84|22703.84|0
1620385840000|2021-05-07 11:10:40|22704.03|22704.03|22703.93|22703.93|22704.09|22704.09|22703.93|22703.93|0
1620385850000|2021-05-07 11:10:50|22703.98|22703.98|22703.74|22703.74|22703.98|22703.98|22703.7|22703.7|0
1620385860000|2021-05-07 11:11:00|22703.65|22703.65|22703.76|22703.76|22703.76|22703.76|22703.54|22703.54|0
1620385870000|2021-05-07 11:11:10|22703.71|22703.71|22703.21|22703.21|22703.71|22703.71|22703.21|22703.21|0
1620385880000|2021-05-07 11:11:20|22703.39|22703.39|22703.26|22703.26|22703.39|22703.39|22703.26|22703.26|0
1620385890000|2021-05-07 11:11:30|22703.23|22703.23|22703.04|22703.04|22703.28|22703.28|22703.04|22703.04|0
1620385900000|2021-05-07 11:11:40|22702.88|22702.88|22702.88|22702.88|22702.97|22702.97|22702.34|22702.34|0
1620385910000|2021-05-07 11:11:50|22702.92|22702.92|22702.63|22702.63|22702.96|22702.96|22702.63|22702.63|0
1620385920000|2021-05-07 11:12:00|22702.51|22702.51|22702.58|22702.58|22702.67|22702.67|22702.28|22702.28|0
1620385930000|2021-05-07 11:12:10|22702.65|22702.65|22703|22703|22703.06|22703.06|22702.61|22702.61|0
1620385940000|2021-05-07 11:12:20|22703.09|22703.09|22703.22|22703.22|22703.36|22703.36|22703.09|22703.09|0
1620385950000|2021-05-07 11:12:30|22703.18|22703.18|22703.34|22703.34|22703.34|22703.34|22703.18|22703.18|0
1620385960000|2021-05-07 11:12:40|22703.39|22703.39|22703.76|22703.76|22703.97|22703.97|22703.39|22703.39|0
1620385970000|2021-05-07 11:12:50|22703.82|22703.82|22703.57|22703.57|22703.93|22703.93|22703.57|22703.57|0
1620385980000|2021-05-07 11:13:00|22703.51|22703.51|22703.46|22703.46|22703.57|22703.57|22703.42|22703.42|0
1620385990000|2021-05-07 11:13:10|22703.35|22703.35|22703.23|22703.23|22703.38|22703.38|22703.18|22703.18|0
1620386000000|2021-05-07 11:13:20|22703.26|22703.26|22702.77|22702.77|22703.39|22703.39|22702.52|22702.52|0
1620386010000|2021-05-07 11:13:30|22702.72|22702.72|22702.72|22702.72|22702.74|22702.74|22702.61|22702.61|0
1620386020000|2021-05-07 11:13:40|22702.65|22702.65|22702.75|22702.75|22702.89|22702.89|22702.62|22702.62|0
1620386030000|2021-05-07 11:13:50|22702.6|22702.6|22702.39|22702.39|22702.67|22702.67|22702.39|22702.39|0
1620386040000|2021-05-07 11:14:00|22702.29|22702.29|22702.18|22702.18|22702.29|22702.29|22702.05|22702.05|0
1620386050000|2021-05-07 11:14:10|22702.33|22702.33|22702.25|22702.25|22702.35|22702.35|22702.25|22702.25|0
1620386060000|2021-05-07 11:14:20|22702.23|22702.23|22702.12|22702.12|22702.23|22702.23|22702.12|22702.12|0
1620386070000|2021-05-07 11:14:30|22702.08|22702.08|22701.95|22701.95|22702.08|22702.08|22701.95|22701.95|0
1620386080000|2021-05-07 11:14:40|22701.88|22701.88|22701.61|22701.61|22701.88|22701.88|22701.61|22701.61|0
1620386090000|2021-05-07 11:14:50|22701.66|22701.66|22701.23|22701.23|22701.66|22701.66|22701.23|22701.23|0
1620386100000|2021-05-07 11:15:00|22701.17|22701.17|22700.34|22700.34|22701.24|22701.24|22700.27|22700.27|0
1620386110000|2021-05-07 11:15:10|22700.32|22700.32|22700.81|22700.81|22700.86|22700.86|22700.06|22700.06|0
1620386120000|2021-05-07 11:15:20|22700.88|22700.88|22700.82|22700.82|22700.99|22700.99|22700.76|22700.76|0
1620386130000|2021-05-07 11:15:30|22700.75|22700.75|22700.56|22700.56|22700.84|22700.84|22700.56|22700.56|0
1620386140000|2021-05-07 11:15:40|22700.62|22700.62|22700.73|22700.73|22700.73|22700.73|22700.62|22700.62|0
1620386150000|2021-05-07 11:15:50|22700.76|22700.76|22700.53|22700.53|22700.8|22700.8|22700.48|22700.48|0
1620386160000|2021-05-07 11:16:00|22700.5|22700.5|22700.23|22700.23|22700.61|22700.61|22700.23|22700.23|0
1620386170000|2021-05-07 11:16:10|22700.17|22700.17|22700.05|22700.05|22700.23|22700.23|22700.05|22700.05|0
1620386180000|2021-05-07 11:16:20|22699.96|22699.96|22699.62|22699.62|22700.05|22700.05|22699.62|22699.62|0
1620386190000|2021-05-07 11:16:30|22699.59|22699.59|22699.58|22699.58|22699.7|22699.7|22699.55|22699.55|0
1620386200000|2021-05-07 11:16:40|22699.52|22699.52|22699.47|22699.47|22699.71|22699.71|22699.36|22699.36|0
1620386210000|2021-05-07 11:16:50|22699.34|22699.34|22699.84|22699.84|22699.84|22699.84|22699.17|22699.17|0
1620386220000|2021-05-07 11:17:00|22699.95|22699.95|22699.93|22699.93|22700.23|22700.23|22699.93|22699.93|0
1620386230000|2021-05-07 11:17:10|22699.92|22699.92|22699.21|22699.21|22699.93|22699.93|22699.21|22699.21|0
1620386240000|2021-05-07 11:17:20|22699.43|22699.43|22699.18|22699.18|22699.45|22699.45|22699.06|22699.06|0
1620386250000|2021-05-07 11:17:30|22699.24|22699.24|22699.01|22699.01|22699.29|22699.29|22699.01|22699.01|0
1620386260000|2021-05-07 11:17:40|22698.92|22698.92|22698.82|22698.82|22699.18|22699.18|22698.82|22698.82|0
1620386270000|2021-05-07 11:17:50|22698.61|22698.61|22698.38|22698.38|22698.64|22698.64|22698.38|22698.38|0
1620386280000|2021-05-07 11:18:00|22698.33|22698.33|22697.28|22697.28|22698.39|22698.39|22697.28|22697.28|0
1620386290000|2021-05-07 11:18:10|22697.38|22697.38|22697.35|22697.35|22697.71|22697.71|22697.35|22697.35|0
1620386300000|2021-05-07 11:18:20|22697.41|22697.41|22696.8|22696.8|22697.41|22697.41|22696.58|22696.58|0
1620386310000|2021-05-07 11:18:30|22696.84|22696.84|22697.19|22697.19|22697.19|22697.19|22696.84|22696.84|0
1620386320000|2021-05-07 11:18:40|22697.11|22697.11|22697.31|22697.31|22697.33|22697.33|22697|22697|0
1620386330000|2021-05-07 11:18:50|22697.26|22697.26|22696.65|22696.65|22697.26|22697.26|22696.65|22696.65|0
1620386340000|2021-05-07 11:19:00|22696.73|22696.73|22696.69|22696.69|22696.82|22696.82|22696.48|22696.48|0
1620386350000|2021-05-07 11:19:10|22696.6|22696.6|22695.73|22695.73|22696.64|22696.64|22695.73|22695.73|0
1620386360000|2021-05-07 11:19:20|22695.8|22695.8|22695.6|22695.6|22695.8|22695.8|22695.25|22695.25|0
1620386370000|2021-05-07 11:19:30|22695.52|22695.52|22695.68|22695.68|22695.88|22695.88|22695.52|22695.52|0
1620386380000|2021-05-07 11:19:40|22695.66|22695.66|22695.51|22695.51|22695.74|22695.74|22695.47|22695.47|0
1620386390000|2021-05-07 11:19:50|22695.38|22695.38|22694.72|22694.72|22695.38|22695.38|22694.72|22694.72|0
1620386400000|2021-05-07 11:20:00|22694.76|22694.76|22694.69|22694.69|22694.88|22694.88|22694.33|22694.33|0
1620386410000|2021-05-07 11:20:10|22694.99|22694.99|22695.59|22695.59|22695.59|22695.59|22694.75|22694.75|0
1620386420000|2021-05-07 11:20:20|22695.82|22695.82|22695.93|22695.93|22695.98|22695.98|22695.76|22695.76|0
1620386430000|2021-05-07 11:20:30|22695.86|22695.86|22695.66|22695.66|22695.86|22695.86|22695.52|22695.52|0
1620386440000|2021-05-07 11:20:40|22695.53|22695.53|22695.23|22695.23|22695.76|22695.76|22695.23|22695.23|0
1620386450000|2021-05-07 11:20:50|22695.14|22695.14|22695.68|22695.68|22696.24|22696.24|22694.78|22694.78|0
1620386460000|2021-05-07 11:21:00|22695.63|22695.63|22695.27|22695.27|22695.64|22695.64|22695.22|22695.22|0
1620386470000|2021-05-07 11:21:10|22695.22|22695.22|22695.9|22695.9|22695.93|22695.93|22695.22|22695.22|0
1620386480000|2021-05-07 11:21:20|22695.85|22695.85|22695.87|22695.87|22695.93|22695.93|22695.68|22695.68|0
1620386490000|2021-05-07 11:21:30|22696.03|22696.03|22695.89|22695.89|22696.18|22696.18|22695.68|22695.68|0
1620386500000|2021-05-07 11:21:40|22695.87|22695.87|22695.89|22695.89|22695.89|22695.89|22695.66|22695.66|0
1620386510000|2021-05-07 11:21:50|22695.84|22695.84|22695.35|22695.35|22695.84|22695.84|22695.27|22695.27|0
1620386520000|2021-05-07 11:22:00|22695.19|22695.19|22694.7|22694.7|22695.3|22695.3|22694.67|22694.67|0
1620386530000|2021-05-07 11:22:10|22694.63|22694.63|22694.85|22694.85|22694.85|22694.85|22694.63|22694.63|0
1620386540000|2021-05-07 11:22:20|22694.94|22694.94|22695.07|22695.07|22695.07|22695.07|22694.62|22694.62|0
1620386550000|2021-05-07 11:22:30|22695.11|22695.11|22694.78|22694.78|22695.11|22695.11|22694.63|22694.63|0
1620386560000|2021-05-07 11:22:40|22694.84|22694.84|22694.75|22694.75|22694.88|22694.88|22694.75|22694.75|0
1620386570000|2021-05-07 11:22:50|22694.83|22694.83|22694.66|22694.66|22694.83|22694.83|22694.66|22694.66|0
1620386580000|2021-05-07 11:23:00|22694.59|22694.59|22694.43|22694.43|22694.59|22694.59|22694.23|22694.23|0
1620386590000|2021-05-07 11:23:10|22694.29|22694.29|22694.47|22694.47|22694.47|22694.47|22694.29|22694.29|0
1620386600000|2021-05-07 11:23:20|22694.41|22694.41|22693.9|22693.9|22694.47|22694.47|22693.9|22693.9|0
1620386610000|2021-05-07 11:23:30|22693.81|22693.81|22693.96|22693.96|22693.96|22693.96|22693.72|22693.72|0
1620386620000|2021-05-07 11:23:40|22694.01|22694.01|22694.6|22694.6|22694.6|22694.6|22694.01|22694.01|0
1620386630000|2021-05-07 11:23:50|22694.52|22694.52|22694.48|22694.48|22694.59|22694.59|22694.48|22694.48|0
1620386640000|2021-05-07 11:24:00|22694.52|22694.52|22694.64|22694.64|22694.74|22694.74|22694.42|22694.42|0
1620386650000|2021-05-07 11:24:10|22694.57|22694.57|22694.54|22694.54|22694.57|22694.57|22694.48|22694.48|0
1620386660000|2021-05-07 11:24:20|22694.44|22694.44|22694.4|22694.4|22694.5|22694.5|22694.37|22694.37|0
1620386670000|2021-05-07 11:24:30|22694.31|22694.31|22694.11|22694.11|22694.34|22694.34|22694.11|22694.11|0
1620386680000|2021-05-07 11:24:40|22694.22|22694.22|22694.27|22694.27|22694.27|22694.27|22694.22|22694.22|0
1620386690000|2021-05-07 11:24:50|22694.2|22694.2|22694.09|22694.09|22694.38|22694.38|22694.09|22694.09|0
1620386700000|2021-05-07 11:25:00|22694.2|22694.2|22694.06|22694.06|22694.24|22694.24|22694.01|22694.01|0
1620386710000|2021-05-07 11:25:10|22693.96|22693.96|22692.93|22692.93|22693.96|22693.96|22692.93|22692.93|0
1620386720000|2021-05-07 11:25:20|22692.88|22692.88|22692.89|22692.89|22692.94|22692.94|22692.74|22692.74|0
1620386730000|2021-05-07 11:25:30|22693.01|22693.01|22692.89|22692.89|22693.01|22693.01|22692.89|22692.89|0
1620386740000|2021-05-07 11:25:40|22692.86|22692.86|22692.69|22692.69|22692.86|22692.86|22692.69|22692.69|0
1620386750000|2021-05-07 11:25:50|22692.64|22692.64|22692.64|22692.64|22692.64|22692.64|22692.64|22692.64|0
1620386760000|2021-05-07 11:26:00|22692.67|22692.67|22692.41|22692.41|22692.72|22692.72|22692.33|22692.33|0
1620386770000|2021-05-07 11:26:10|22692.52|22692.52|22692.33|22692.33|22692.55|22692.55|22692.29|22692.29|0
1620386780000|2021-05-07 11:26:20|22692.53|22692.53|22692.64|22692.64|22692.67|22692.67|22692.48|22692.48|0
1620386790000|2021-05-07 11:26:30|22692.57|22692.57|22692.37|22692.37|22692.57|22692.57|22692.28|22692.28|0
1620386800000|2021-05-07 11:26:40|22692.3|22692.3|22692.02|22692.02|22692.37|22692.37|22691.92|22691.92|0
1620386810000|2021-05-07 11:26:50|22692.07|22692.07|22691.97|22691.97|22692.19|22692.19|22691.97|22691.97|0
1620386820000|2021-05-07 11:27:00|22692|22692|22692.07|22692.07|22692.12|22692.12|22691.89|22691.89|0
1620386830000|2021-05-07 11:27:10|22691.99|22691.99|22692.53|22692.53|22692.53|22692.53|22691.95|22691.95|0
1620386840000|2021-05-07 11:27:20|22692.56|22692.56|22692.74|22692.74|22692.76|22692.76|22692.56|22692.56|0
1620386850000|2021-05-07 11:27:30|22692.63|22692.63|22692.85|22692.85|22692.92|22692.92|22692.56|22692.56|0
1620386860000|2021-05-07 11:27:40|22692.99|22692.99|22693.17|22693.17|22693.23|22693.23|22692.99|22692.99|0
1620386870000|2021-05-07 11:27:50|22693.19|22693.19|22693.34|22693.34|22693.43|22693.43|22693.19|22693.19|0
1620386880000|2021-05-07 11:28:00|22693.38|22693.38|22693.06|22693.06|22693.38|22693.38|22693.06|22693.06|0
1620386890000|2021-05-07 11:28:10|22692.98|22692.98|22692.72|22692.72|22693.06|22693.06|22692.63|22692.63|0
1620386900000|2021-05-07 11:28:20|22692.84|22692.84|22692.58|22692.58|22692.84|22692.84|22692.58|22692.58|0
1620386910000|2021-05-07 11:28:30|22692.53|22692.53|22692.57|22692.57|22692.57|22692.57|22692.41|22692.41|0
1620386920000|2021-05-07 11:28:40|22692.65|22692.65|22692.77|22692.77|22692.77|22692.77|22692.64|22692.64|0
1620386930000|2021-05-07 11:28:50|22692.65|22692.65|22691.99|22691.99|22692.65|22692.65|22691.99|22691.99|0
1620386940000|2021-05-07 11:29:00|22691.92|22691.92|22692.21|22692.21|22692.41|22692.41|22691.92|22691.92|0
1620386950000|2021-05-07 11:29:10|22692.18|22692.18|22692.22|22692.22|22692.39|22692.39|22692.11|22692.11|0
1620386960000|2021-05-07 11:29:20|22692.3|22692.3|22692.5|22692.5|22692.5|22692.5|22692.12|22692.12|0
1620386970000|2021-05-07 11:29:30|22692.63|22692.63|22692.58|22692.58|22692.68|22692.68|22692.33|22692.33|0
1620386980000|2021-05-07 11:29:40|22692.71|22692.71|22692.59|22692.59|22692.73|22692.73|22692.5|22692.5|0
1620386990000|2021-05-07 11:29:50|22692.72|22692.72|22692.29|22692.29|22692.72|22692.72|22692.29|22692.29|0
1620387000000|2021-05-07 11:30:00|22692.4|22692.4|22692.23|22692.23|22692.49|22692.49|22692.2|22692.2|0
1620387010000|2021-05-07 11:30:10|22692.13|22692.13|22691.66|22691.66|22692.13|22692.13|22691.63|22691.63|0
1620387020000|2021-05-07 11:30:20|22691.73|22691.73|22691.91|22691.91|22691.91|22691.91|22691.62|22691.62|0
1620387030000|2021-05-07 11:30:30|22691.87|22691.87|22691.66|22691.66|22691.87|22691.87|22691.61|22691.61|0
1620387040000|2021-05-07 11:30:40|22691.54|22691.54|22690.99|22690.99|22691.54|22691.54|22690.99|22690.99|0
1620387050000|2021-05-07 11:30:50|22690.96|22690.96|22691.67|22691.67|22691.67|22691.67|22690.96|22690.96|0
1620387060000|2021-05-07 11:31:00|22691.79|22691.79|22691.69|22691.69|22692.18|22692.18|22691.69|22691.69|0
1620387070000|2021-05-07 11:31:10|22691.62|22691.62|22691.44|22691.44|22691.7|22691.7|22691.44|22691.44|0
1620387080000|2021-05-07 11:31:20|22691.27|22691.27|22691.21|22691.21|22691.35|22691.35|22691.05|22691.05|0
1620387090000|2021-05-07 11:31:30|22691.2|22691.2|22691.8|22691.8|22691.8|22691.8|22691.17|22691.17|0
1620387100000|2021-05-07 11:31:40|22691.71|22691.71|22691.59|22691.59|22691.81|22691.81|22691.59|22691.59|0
1620387110000|2021-05-07 11:31:50|22691.55|22691.55|22691.22|22691.22|22691.55|22691.55|22691.21|22691.21|0
1620387120000|2021-05-07 11:32:00|22691.27|22691.27|22690.58|22690.58|22691.27|22691.27|22690.58|22690.58|0
1620387130000|2021-05-07 11:32:10|22690.46|22690.46|22690.72|22690.72|22690.79|22690.79|22690.46|22690.46|0
1620387140000|2021-05-07 11:32:20|22690.76|22690.76|22691.07|22691.07|22691.13|22691.13|22690.76|22690.76|0
1620387150000|2021-05-07 11:32:30|22691|22691|22691.06|22691.06|22691.22|22691.22|22691|22691|0
1620387160000|2021-05-07 11:32:40|22690.96|22690.96|22690.84|22690.84|22691.04|22691.04|22690.68|22690.68|0
1620387170000|2021-05-07 11:32:50|22690.88|22690.88|22691.22|22691.22|22691.22|22691.22|22690.88|22690.88|0
1620387180000|2021-05-07 11:33:00|22691.3|22691.3|22691.63|22691.63|22691.88|22691.88|22691.3|22691.3|0
1620387190000|2021-05-07 11:33:10|22691.67|22691.67|22692.17|22692.17|22692.17|22692.17|22691.67|22691.67|0
1620387210000|2021-05-07 11:33:30|22692.13|22692.13|22692.21|22692.21|22692.25|22692.25|22692.13|22692.13|0
1620387220000|2021-05-07 11:33:40|22692.18|22692.18|22692.35|22692.35|22692.38|22692.38|22692.18|22692.18|0
1620387230000|2021-05-07 11:33:50|22692.19|22692.19|22692|22692|22692.21|22692.21|22692|22692|0
1620387240000|2021-05-07 11:34:00|22691.93|22691.93|22691.38|22691.38|22691.93|22691.93|22691.28|22691.28|0
1620387250000|2021-05-07 11:34:10|22691.23|22691.23|22691.94|22691.94|22692.22|22692.22|22691.23|22691.23|0
1620387260000|2021-05-07 11:34:20|22692.01|22692.01|22691.86|22691.86|22692.01|22692.01|22691.67|22691.67|0
1620387270000|2021-05-07 11:34:30|22691.89|22691.89|22692.42|22692.42|22692.42|22692.42|22691.77|22691.77|0
1620387280000|2021-05-07 11:34:40|22692.33|22692.33|22692.56|22692.56|22692.63|22692.63|22692.33|22692.33|0
1620387290000|2021-05-07 11:34:50|22692.5|22692.5|22692.54|22692.54|22692.54|22692.54|22692.32|22692.32|0
1620387300000|2021-05-07 11:35:00|22692.78|22692.78|22692.73|22692.73|22692.94|22692.94|22692.68|22692.68|0
1620387310000|2021-05-07 11:35:10|22692.75|22692.75|22692.72|22692.72|22692.77|22692.77|22692.38|22692.38|0
1620387320000|2021-05-07 11:35:20|22692.69|22692.69|22693.17|22693.17|22693.17|22693.17|22692.69|22692.69|0
1620387330000|2021-05-07 11:35:30|22693.15|22693.15|22693.88|22693.88|22693.88|22693.88|22693.15|22693.15|0
1620387340000|2021-05-07 11:35:40|22693.83|22693.83|22692.65|22692.65|22693.83|22693.83|22692.65|22692.65|0
1620387350000|2021-05-07 11:35:50|22692.52|22692.52|22693.51|22693.51|22693.51|22693.51|22692.37|22692.37|0
1620387360000|2021-05-07 11:36:00|22693.54|22693.54|22693.62|22693.62|22693.69|22693.69|22693.54|22693.54|0
1620387370000|2021-05-07 11:36:10|22693.57|22693.57|22693.25|22693.25|22693.62|22693.62|22693.25|22693.25|0
1620387380000|2021-05-07 11:36:20|22693.27|22693.27|22693.3|22693.3|22693.3|22693.3|22693.18|22693.18|0
1620387390000|2021-05-07 11:36:30|22693.37|22693.37|22693.83|22693.83|22693.95|22693.95|22693.37|22693.37|0
1620387400000|2021-05-07 11:36:40|22693.95|22693.95|22693.92|22693.92|22693.96|22693.96|22693.71|22693.71|0
1620387410000|2021-05-07 11:36:50|22693.87|22693.87|22693.68|22693.68|22693.89|22693.89|22693.68|22693.68|0
1620387420000|2021-05-07 11:37:00|22693.48|22693.48|22693.49|22693.49|22693.61|22693.61|22693.24|22693.24|0
1620387430000|2021-05-07 11:37:10|22693.54|22693.54|22693.57|22693.57|22693.74|22693.74|22693.54|22693.54|0
1620387440000|2021-05-07 11:37:20|22693.51|22693.51|22693.3|22693.3|22693.58|22693.58|22693.3|22693.3|0
1620387450000|2021-05-07 11:37:30|22693.25|22693.25|22692.86|22692.86|22693.25|22693.25|22692.86|22692.86|0
1620387460000|2021-05-07 11:37:40|22692.91|22692.91|22693.21|22693.21|22693.23|22693.23|22692.88|22692.88|0
1620387470000|2021-05-07 11:37:50|22693.09|22693.09|22693.27|22693.27|22693.27|22693.27|22692.93|22692.93|0
1620387480000|2021-05-07 11:38:00|22693.37|22693.37|22693.32|22693.32|22693.46|22693.46|22693.25|22693.25|0
1620387490000|2021-05-07 11:38:10|22693.35|22693.35|22692.34|22692.34|22693.35|22693.35|22692.34|22692.34|0
1620387500000|2021-05-07 11:38:20|22692.37|22692.37|22692.01|22692.01|22692.49|22692.49|22691.91|22691.91|0
1620387510000|2021-05-07 11:38:30|22691.9|22691.9|22692.2|22692.2|22692.2|22692.2|22691.58|22691.58|0
1620387520000|2021-05-07 11:38:40|22692.15|22692.15|22692.22|22692.22|22692.22|22692.22|22692.11|22692.11|0
1620387530000|2021-05-07 11:38:50|22692.18|22692.18|22692.33|22692.33|22692.45|22692.45|22692.1|22692.1|0
1620387540000|2021-05-07 11:39:00|22692.29|22692.29|22692.18|22692.18|22692.37|22692.37|22692.18|22692.18|0
1620387550000|2021-05-07 11:39:10|22692.24|22692.24|22692.06|22692.06|22692.41|22692.41|22692.06|22692.06|0
1620387560000|2021-05-07 11:39:20|22691.98|22691.98|22691.68|22691.68|22691.98|22691.98|22691.66|22691.66|0
1620387570000|2021-05-07 11:39:30|22691.9|22691.9|22692.01|22692.01|22692.18|22692.18|22691.87|22691.87|0
1620387580000|2021-05-07 11:39:40|22692.35|22692.35|22692.14|22692.14|22692.35|22692.35|22692.09|22692.09|0
1620387590000|2021-05-07 11:39:50|22692.09|22692.09|22691.96|22691.96|22692.24|22692.24|22691.93|22691.93|0
1620387600000|2021-05-07 11:40:00|22692.07|22692.07|22691.32|22691.32|22692.12|22692.12|22691.32|22691.32|0
1620387610000|2021-05-07 11:40:10|22691.2|22691.2|22690.8|22690.8|22691.2|22691.2|22690.65|22690.65|0
1620387620000|2021-05-07 11:40:20|22690.95|22690.95|22689.99|22689.99|22691.07|22691.07|22689.99|22689.99|0
1620387630000|2021-05-07 11:40:30|22689.85|22689.85|22689.11|22689.11|22689.89|22689.89|22689.11|22689.11|0
1620387640000|2021-05-07 11:40:40|22689.01|22689.01|22689.09|22689.09|22689.12|22689.12|22688.91|22688.91|0
1620387650000|2021-05-07 11:40:50|22689.04|22689.04|22688.65|22688.65|22689.23|22689.23|22688.65|22688.65|0
1620387660000|2021-05-07 11:41:00|22688.58|22688.58|22688.57|22688.57|22689.05|22689.05|22688.5|22688.5|0
1620387670000|2021-05-07 11:41:10|22688.52|22688.52|22688.15|22688.15|22688.52|22688.52|22688.15|22688.15|0
1620387680000|2021-05-07 11:41:20|22688.23|22688.23|22688.45|22688.45|22688.45|22688.45|22688.23|22688.23|0
1620387690000|2021-05-07 11:41:30|22688.5|22688.5|22688.46|22688.46|22688.5|22688.5|22688.44|22688.44|0
1620387700000|2021-05-07 11:41:40|22688.58|22688.58|22688.82|22688.82|22688.82|22688.82|22688.58|22688.58|0
1620387710000|2021-05-07 11:41:50|22688.72|22688.72|22688.31|22688.31|22688.79|22688.79|22688.31|22688.31|0
1620387720000|2021-05-07 11:42:00|22688.38|22688.38|22689.38|22689.38|22689.57|22689.57|22688.38|22688.38|0
1620387730000|2021-05-07 11:42:10|22689.48|22689.48|22689.75|22689.75|22689.75|22689.75|22689.41|22689.41|0
1620387740000|2021-05-07 11:42:20|22689.68|22689.68|22689.77|22689.77|22689.77|22689.77|22689.48|22689.48|0
1620387750000|2021-05-07 11:42:30|22689.84|22689.84|22689.88|22689.88|22689.88|22689.88|22689.84|22689.84|0
1620387760000|2021-05-07 11:42:40|22689.77|22689.77|22689.52|22689.52|22689.8|22689.8|22689.48|22689.48|0
1620387770000|2021-05-07 11:42:50|22689.61|22689.61|22689.87|22689.87|22689.89|22689.89|22689.61|22689.61|0
1620387780000|2021-05-07 11:43:00|22689.82|22689.82|22689.48|22689.48|22689.82|22689.82|22689.48|22689.48|0
1620387790000|2021-05-07 11:43:10|22689.51|22689.51|22689.66|22689.66|22689.66|22689.66|22689.44|22689.44|0
1620387800000|2021-05-07 11:43:20|22689.63|22689.63|22689.6|22689.6|22689.68|22689.68|22689.6|22689.6|0
1620387810000|2021-05-07 11:43:30|22689.58|22689.58|22689.37|22689.37|22689.6|22689.6|22689.37|22689.37|0
1620387820000|2021-05-07 11:43:40|22689.44|22689.44|22689.43|22689.43|22689.56|22689.56|22689.43|22689.43|0
1620387830000|2021-05-07 11:43:50|22689.39|22689.39|22689.68|22689.68|22689.68|22689.68|22689.25|22689.25|0
1620387840000|2021-05-07 11:44:00|22689.72|22689.72|22689.94|22689.94|22689.94|22689.94|22689.67|22689.67|0
1620387850000|2021-05-07 11:44:10|22689.9|22689.9|22689.99|22689.99|22689.99|22689.99|22689.9|22689.9|0
1620387860000|2021-05-07 11:44:20|22689.95|22689.95|22690.35|22690.35|22690.5|22690.5|22689.89|22689.89|0
1620387870000|2021-05-07 11:44:30|22690.28|22690.28|22690.04|22690.04|22690.28|22690.28|22689.98|22689.98|0
1620387880000|2021-05-07 11:44:40|22690.18|22690.18|22691.08|22691.08|22691.09|22691.09|22690.18|22690.18|0
1620387890000|2021-05-07 11:44:50|22691.02|22691.02|22690.37|22690.37|22691.02|22691.02|22690.29|22690.29|0
1620387900000|2021-05-07 11:45:00|22690.31|22690.31|22690.92|22690.92|22690.92|22690.92|22690.31|22690.31|0
1620387910000|2021-05-07 11:45:10|22690.86|22690.86|22691.43|22691.43|22691.43|22691.43|22690.86|22690.86|0
1620387920000|2021-05-07 11:45:20|22691.48|22691.48|22691.91|22691.91|22691.91|22691.91|22691.48|22691.48|0
1620387930000|2021-05-07 11:45:30|22691.97|22691.97|22692.02|22692.02|22692.31|22692.31|22691.97|22691.97|0
1620387940000|2021-05-07 11:45:40|22691.95|22691.95|22691.97|22691.97|22692.03|22692.03|22691.86|22691.86|0
1620387950000|2021-05-07 11:45:50|22691.92|22691.92|22692.07|22692.07|22692.07|22692.07|22691.92|22691.92|0
1620387960000|2021-05-07 11:46:00|22691.97|22691.97|22692.18|22692.18|22692.18|22692.18|22691.97|22691.97|0
1620387970000|2021-05-07 11:46:10|22692.25|22692.25|22692.04|22692.04|22692.25|22692.25|22691.78|22691.78|0
1620387980000|2021-05-07 11:46:20|22691.87|22691.87|22691.31|22691.31|22691.87|22691.87|22691.18|22691.18|0
1620387990000|2021-05-07 11:46:30|22691.24|22691.24|22692.55|22692.55|22692.55|22692.55|22691.24|22691.24|0
1620388000000|2021-05-07 11:46:40|22692.62|22692.62|22692.49|22692.49|22692.69|22692.69|22692.49|22692.49|0
1620388010000|2021-05-07 11:46:50|22692.43|22692.43|22692.41|22692.41|22692.43|22692.43|22692.28|22692.28|0
1620388020000|2021-05-07 11:47:00|22692.49|22692.49|22692.85|22692.85|22692.85|22692.85|22692.49|22692.49|0
1620388030000|2021-05-07 11:47:10|22692.65|22692.65|22692.94|22692.94|22692.94|22692.94|22692.65|22692.65|0
1620388040000|2021-05-07 11:47:20|22692.97|22692.97|22693.1|22693.1|22693.14|22693.14|22692.97|22692.97|0
1620388050000|2021-05-07 11:47:30|22693.06|22693.06|22692.85|22692.85|22693.06|22693.06|22692.71|22692.71|0
1620388060000|2021-05-07 11:47:40|22692.94|22692.94|22692.89|22692.89|22693.01|22693.01|22692.85|22692.85|0
1620388070000|2021-05-07 11:47:50|22692.72|22692.72|22692.58|22692.58|22692.72|22692.72|22692.45|22692.45|0
1620388080000|2021-05-07 11:48:00|22692.64|22692.64|22692.86|22692.86|22692.98|22692.98|22692.52|22692.52|0
1620388090000|2021-05-07 11:48:10|22692.83|22692.83|22693.02|22693.02|22693.06|22693.06|22692.79|22692.79|0
1620388100000|2021-05-07 11:48:20|22693.1|22693.1|22692.83|22692.83|22693.13|22693.13|22692.44|22692.44|0
1620388110000|2021-05-07 11:48:30|22692.76|22692.76|22692.38|22692.38|22692.76|22692.76|22692.1|22692.1|0
1620388120000|2021-05-07 11:48:40|22692.44|22692.44|22693.12|22693.12|22693.22|22693.22|22692.28|22692.28|0
1620388130000|2021-05-07 11:48:50|22693.06|22693.06|22692.89|22692.89|22693.07|22693.07|22692.53|22692.53|0
1620388140000|2021-05-07 11:49:00|22692.69|22692.69|22692.6|22692.6|22692.78|22692.78|22692.6|22692.6|0
1620388150000|2021-05-07 11:49:10|22692.55|22692.55|22692.46|22692.46|22692.59|22692.59|22692.46|22692.46|0
1620388160000|2021-05-07 11:49:20|22692.51|22692.51|22692.5|22692.5|22692.63|22692.63|22692.34|22692.34|0
1620388170000|2021-05-07 11:49:30|22692.39|22692.39|22691.66|22691.66|22692.39|22692.39|22691.66|22691.66|0
1620388180000|2021-05-07 11:49:40|22691.73|22691.73|22691.6|22691.6|22691.79|22691.79|22691.48|22691.48|0
1620388190000|2021-05-07 11:49:50|22691.63|22691.63|22691.53|22691.53|22691.95|22691.95|22691.47|22691.47|0
1620388200000|2021-05-07 11:50:00|22691.59|22691.59|22691.26|22691.26|22691.77|22691.77|22690.99|22690.99|0
1620388210000|2021-05-07 11:50:10|22691.48|22691.48|22691.71|22691.71|22691.71|22691.71|22691.48|22691.48|0
1620388220000|2021-05-07 11:50:20|22691.87|22691.87|22693.1|22693.1|22693.1|22693.1|22691.84|22691.84|0
1620388230000|2021-05-07 11:50:30|22693.05|22693.05|22692.54|22692.54|22693.05|22693.05|22692.54|22692.54|0
1620388240000|2021-05-07 11:50:40|22692.47|22692.47|22692.51|22692.51|22692.63|22692.63|22692.47|22692.47|0
1620388250000|2021-05-07 11:50:50|22692.35|22692.35|22692.36|22692.36|22692.55|22692.55|22692.29|22692.29|0
1620388260000|2021-05-07 11:51:00|22692.41|22692.41|22692.07|22692.07|22692.45|22692.45|22691.98|22691.98|0
1620388270000|2021-05-07 11:51:10|22692.01|22692.01|22692.11|22692.11|22692.11|22692.11|22691.7|22691.7|0
1620388280000|2021-05-07 11:51:20|22692.13|22692.13|22691.86|22691.86|22692.13|22692.13|22691.66|22691.66|0
1620388290000|2021-05-07 11:51:30|22691.9|22691.9|22691.74|22691.74|22691.9|22691.9|22691.67|22691.67|0
1620388300000|2021-05-07 11:51:40|22691.85|22691.85|22692.15|22692.15|22692.15|22692.15|22691.79|22691.79|0
1620388310000|2021-05-07 11:51:50|22691.97|22691.97|22691.91|22691.91|22692.07|22692.07|22691.61|22691.61|0
1620388320000|2021-05-07 11:52:00|22691.84|22691.84|22691.84|22691.84|22692.15|22692.15|22691.64|22691.64|0
1620388330000|2021-05-07 11:52:10|22691.89|22691.89|22692.05|22692.05|22692.05|22692.05|22691.06|22691.06|0
1620388340000|2021-05-07 11:52:20|22692.29|22692.29|22692.51|22692.51|22692.51|22692.51|22692.12|22692.12|0
1620388350000|2021-05-07 11:52:30|22692.44|22692.44|22691.96|22691.96|22692.45|22692.45|22691.96|22691.96|0
1620388360000|2021-05-07 11:52:40|22691.9|22691.9|22691.81|22691.81|22691.97|22691.97|22691.52|22691.52|0
1620388370000|2021-05-07 11:52:50|22692.33|22692.33|22692.19|22692.19|22692.37|22692.37|22691.98|22691.98|0
1620388380000|2021-05-07 11:53:00|22692.09|22692.09|22692.21|22692.21|22692.21|22692.21|22691.89|22691.89|0
1620388390000|2021-05-07 11:53:10|22692.15|22692.15|22692.42|22692.42|22692.48|22692.48|22692.15|22692.15|0
1620388400000|2021-05-07 11:53:20|22692.53|22692.53|22693.14|22693.14|22693.18|22693.18|22692.53|22692.53|0
1620388410000|2021-05-07 11:53:30|22693.08|22693.08|22693.62|22693.62|22693.62|22693.62|22693.08|22693.08|0
1620388420000|2021-05-07 11:53:40|22693.67|22693.67|22694.28|22694.28|22694.28|22694.28|22693.67|22693.67|0
1620388430000|2021-05-07 11:53:50|22694.2|22694.2|22694.46|22694.46|22694.67|22694.67|22694.2|22694.2|0
1620388440000|2021-05-07 11:54:00|22694.49|22694.49|22693.96|22693.96|22694.6|22694.6|22693.93|22693.93|0
1620388450000|2021-05-07 11:54:10|22693.89|22693.89|22694.31|22694.31|22694.31|22694.31|22693.89|22693.89|0
1620388460000|2021-05-07 11:54:20|22694.17|22694.17|22694.68|22694.68|22694.75|22694.75|22694.17|22694.17|0
1620388470000|2021-05-07 11:54:30|22694.63|22694.63|22694.47|22694.47|22694.7|22694.7|22694.47|22694.47|0
1620388480000|2021-05-07 11:54:40|22694.43|22694.43|22694.71|22694.71|22694.8|22694.8|22694.43|22694.43|0
1620388490000|2021-05-07 11:54:50|22694.65|22694.65|22694.49|22694.49|22694.65|22694.65|22694.34|22694.34|0
1620388500000|2021-05-07 11:55:00|22694.53|22694.53|22696.65|22696.65|22696.65|22696.65|22694.43|22694.43|0
1620388510000|2021-05-07 11:55:10|22696.6|22696.6|22696.57|22696.57|22696.84|22696.84|22696.57|22696.57|0
1620388520000|2021-05-07 11:55:20|22696.69|22696.69|22696.76|22696.76|22696.76|22696.76|22696.53|22696.53|0
1620388530000|2021-05-07 11:55:30|22696.74|22696.74|22696.82|22696.82|22697.07|22697.07|22696.54|22696.54|0
1620388540000|2021-05-07 11:55:40|22696.88|22696.88|22696.9|22696.9|22696.97|22696.97|22696.66|22696.66|0
1620388550000|2021-05-07 11:55:50|22696.93|22696.93|22697.26|22697.26|22697.26|22697.26|22696.81|22696.81|0
1620388560000|2021-05-07 11:56:00|22697.05|22697.05|22697.83|22697.83|22697.86|22697.86|22697.05|22697.05|0
1620388570000|2021-05-07 11:56:10|22697.9|22697.9|22698.03|22698.03|22698.03|22698.03|22697.86|22697.86|0
1620388580000|2021-05-07 11:56:20|22697.98|22697.98|22698.48|22698.48|22698.48|22698.48|22697.75|22697.75|0
1620388590000|2021-05-07 11:56:30|22698.43|22698.43|22698.84|22698.84|22698.91|22698.91|22698.43|22698.43|0
1620388600000|2021-05-07 11:56:40|22698.72|22698.72|22698.58|22698.58|22698.94|22698.94|22698.58|22698.58|0
1620388610000|2021-05-07 11:56:50|22698.72|22698.72|22698.09|22698.09|22698.72|22698.72|22698.04|22698.04|0
1620388620000|2021-05-07 11:57:00|22698.2|22698.2|22697.95|22697.95|22698.32|22698.32|22697.95|22697.95|0
1620388630000|2021-05-07 11:57:10|22697.89|22697.89|22697.48|22697.48|22697.91|22697.91|22697.48|22697.48|0
1620388640000|2021-05-07 11:57:20|22697.44|22697.44|22697.22|22697.22|22697.57|22697.57|22697.18|22697.18|0
1620388650000|2021-05-07 11:57:30|22697.3|22697.3|22697.65|22697.65|22697.7|22697.7|22697.3|22697.3|0
1620388660000|2021-05-07 11:57:40|22697.54|22697.54|22697.38|22697.38|22697.71|22697.71|22697.38|22697.38|0
1620388670000|2021-05-07 11:57:50|22697.49|22697.49|22697.78|22697.78|22697.78|22697.78|22697.26|22697.26|0
1620388680000|2021-05-07 11:58:00|22697.72|22697.72|22698.65|22698.65|22698.65|22698.65|22697.6|22697.6|0
1620388690000|2021-05-07 11:58:10|22698.72|22698.72|22699.4|22699.4|22699.4|22699.4|22698.43|22698.43|0
1620388700000|2021-05-07 11:58:20|22699.49|22699.49|22702.23|22702.23|22702.23|22702.23|22699.49|22699.49|0
1620388710000|2021-05-07 11:58:30|22702.26|22702.26|22701.82|22701.82|22702.55|22702.55|22701.82|22701.82|0
1620388720000|2021-05-07 11:58:40|22701.73|22701.73|22702.15|22702.15|22702.15|22702.15|22701.73|22701.73|0
1620388730000|2021-05-07 11:58:50|22702.2|22702.2|22702.59|22702.59|22702.59|22702.59|22701.91|22701.91|0
1620388740000|2021-05-07 11:59:00|22702.54|22702.54|22703.51|22703.51|22703.51|22703.51|22702.19|22702.19|0
1620388750000|2021-05-07 11:59:10|22703.64|22703.64|22703.63|22703.63|22703.85|22703.85|22703.56|22703.56|0
1620388760000|2021-05-07 11:59:20|22703.56|22703.56|22703.14|22703.14|22703.56|22703.56|22703.14|22703.14|0
1620388770000|2021-05-07 11:59:30|22703.28|22703.28|22703.24|22703.24|22703.39|22703.39|22703.04|22703.04|0
1620388780000|2021-05-07 11:59:40|22703.28|22703.28|22703.22|22703.22|22703.68|22703.68|22703.18|22703.18|0
1620388790000|2021-05-07 11:59:50|22703.05|22703.05|22703.17|22703.17|22703.34|22703.34|22702.79|22702.79|0
1620388800000|2021-05-07 12:00:00|22703.21|22703.21|22703.31|22703.31|22703.51|22703.51|22703.21|22703.21|0
1620388810000|2021-05-07 12:00:10|22703.29|22703.29|22703.37|22703.37|22703.55|22703.55|22703.29|22703.29|0
1620388820000|2021-05-07 12:00:20|22703.31|22703.31|22703.3|22703.3|22703.47|22703.47|22703.16|22703.16|0
1620388830000|2021-05-07 12:00:30|22703.2|22703.2|22703.46|22703.46|22703.46|22703.46|22703.2|22703.2|0
1620388840000|2021-05-07 12:00:40|22703.52|22703.52|22703.85|22703.85|22703.85|22703.85|22703.52|22703.52|0
1620388850000|2021-05-07 12:00:50|22704.07|22704.07|22703.5|22703.5|22704.07|22704.07|22703.47|22703.47|0
1620388860000|2021-05-07 12:01:00|22703.43|22703.43|22703.48|22703.48|22703.5|22703.5|22703.37|22703.37|0
1620388870000|2021-05-07 12:01:10|22703.43|22703.43|22702.93|22702.93|22703.66|22703.66|22702.93|22702.93|0
1620388880000|2021-05-07 12:01:20|22704.67|22704.67|22704.73|22704.73|22705.06|22705.06|22704.67|22704.67|0
1620388890000|2021-05-07 12:01:30|22704.78|22704.78|22704.37|22704.37|22704.78|22704.78|22704.35|22704.35|0
1620388900000|2021-05-07 12:01:40|22704.44|22704.44|22704.35|22704.35|22704.44|22704.44|22704.35|22704.35|0
1620388910000|2021-05-07 12:01:50|22704.42|22704.42|22704.03|22704.03|22704.42|22704.42|22704.03|22704.03|0
1620388920000|2021-05-07 12:02:00|22703.92|22703.92|22704.15|22704.15|22704.15|22704.15|22703.87|22703.87|0
1620388930000|2021-05-07 12:02:10|22704.12|22704.12|22704.28|22704.28|22704.37|22704.37|22703.99|22703.99|0
1620388940000|2021-05-07 12:02:20|22704.22|22704.22|22704.76|22704.76|22704.76|22704.76|22704.22|22704.22|0
1620388950000|2021-05-07 12:02:30|22704.7|22704.7|22704.78|22704.78|22704.78|22704.78|22704.44|22704.44|0
1620388960000|2021-05-07 12:02:40|22704.67|22704.67|22704.57|22704.57|22704.7|22704.7|22704.51|22704.51|0
1620388970000|2021-05-07 12:02:50|22704.6|22704.6|22704.75|22704.75|22704.84|22704.84|22704.52|22704.52|0
1620388980000|2021-05-07 12:03:00|22704.71|22704.71|22704.54|22704.54|22704.88|22704.88|22704.54|22704.54|0
1620388990000|2021-05-07 12:03:10|22704.51|22704.51|22704.38|22704.38|22704.51|22704.51|22703.76|22703.76|0
1620389000000|2021-05-07 12:03:20|22704.23|22704.23|22704.01|22704.01|22704.5|22704.5|22704.01|22704.01|0
1620389010000|2021-05-07 12:03:30|22703.87|22703.87|22703.94|22703.94|22704.28|22704.28|22703.87|22703.87|0
1620389020000|2021-05-07 12:03:40|22703.96|22703.96|22703.94|22703.94|22704.15|22704.15|22703.84|22703.84|0
1620389030000|2021-05-07 12:03:50|22703.87|22703.87|22703.72|22703.72|22703.87|22703.87|22703.68|22703.68|0
1620389040000|2021-05-07 12:04:00|22703.78|22703.78|22703.63|22703.63|22703.84|22703.84|22703.63|22703.63|0
1620389050000|2021-05-07 12:04:10|22703.66|22703.66|22703.73|22703.73|22703.77|22703.77|22703.66|22703.66|0
1620389060000|2021-05-07 12:04:20|22703.83|22703.83|22704.16|22704.16|22704.16|22704.16|22703.31|22703.31|0
1620389070000|2021-05-07 12:04:30|22704.04|22704.04|22703.74|22703.74|22704.04|22704.04|22703.74|22703.74|0
1620389080000|2021-05-07 12:04:40|22703.59|22703.59|22703.78|22703.78|22704.07|22704.07|22703.59|22703.59|0
1620389090000|2021-05-07 12:04:50|22703.63|22703.63|22703.93|22703.93|22703.93|22703.93|22703.56|22703.56|0
1620389100000|2021-05-07 12:05:00|22703.87|22703.87|22704.12|22704.12|22704.19|22704.19|22703.8|22703.8|0
1620389110000|2021-05-07 12:05:10|22704.01|22704.01|22703.56|22703.56|22704.01|22704.01|22703.56|22703.56|0
1620389120000|2021-05-07 12:05:20|22703.51|22703.51|22703.39|22703.39|22703.55|22703.55|22703.2|22703.2|0
1620389130000|2021-05-07 12:05:30|22703.28|22703.28|22703.97|22703.97|22704.01|22704.01|22703.19|22703.19|0
1620389140000|2021-05-07 12:05:40|22704.04|22704.04|22703.51|22703.51|22704.23|22704.23|22703.51|22703.51|0
1620389150000|2021-05-07 12:05:50|22703.46|22703.46|22703.59|22703.59|22703.59|22703.59|22703.19|22703.19|0
1620389160000|2021-05-07 12:06:00|22703.65|22703.65|22703.39|22703.39|22703.71|22703.71|22702.92|22702.92|0
1620389170000|2021-05-07 12:06:10|22703.49|22703.49|22703.49|22703.49|22703.56|22703.56|22703.23|22703.23|0
1620389180000|2021-05-07 12:06:20|22703.42|22703.42|22702.67|22702.67|22703.44|22703.44|22702.67|22702.67|0
1620389190000|2021-05-07 12:06:30|22702.75|22702.75|22702.5|22702.5|22702.75|22702.75|22702.5|22702.5|0
1620389200000|2021-05-07 12:06:40|22702.4|22702.4|22702.06|22702.06|22702.43|22702.43|22702.06|22702.06|0
1620389210000|2021-05-07 12:06:50|22701.97|22701.97|22702.1|22702.1|22702.1|22702.1|22701.88|22701.88|0
1620389220000|2021-05-07 12:07:00|22702.04|22702.04|22702.19|22702.19|22702.27|22702.27|22701.92|22701.92|0
1620389230000|2021-05-07 12:07:10|22702.77|22702.77|22703|22703|22703.06|22703.06|22702.69|22702.69|0
1620389240000|2021-05-07 12:07:20|22703.06|22703.06|22702.75|22702.75|22703.06|22703.06|22702.61|22702.61|0
1620389250000|2021-05-07 12:07:30|22702.8|22702.8|22702.61|22702.61|22702.8|22702.8|22702.61|22702.61|0
1620389260000|2021-05-07 12:07:40|22702.66|22702.66|22702.73|22702.73|22702.73|22702.73|22702.29|22702.29|0
1620389270000|2021-05-07 12:07:50|22702.67|22702.67|22702.52|22702.52|22702.67|22702.67|22702.15|22702.15|0
1620389280000|2021-05-07 12:08:00|22702.46|22702.46|22702.39|22702.39|22702.46|22702.46|22702.25|22702.25|0
1620389290000|2021-05-07 12:08:10|22702.29|22702.29|22702.78|22702.78|22702.78|22702.78|22702.12|22702.12|0
1620389300000|2021-05-07 12:08:20|22702.91|22702.91|22702.88|22702.88|22702.95|22702.95|22702.86|22702.86|0
1620389310000|2021-05-07 12:08:30|22702.85|22702.85|22702.5|22702.5|22702.9|22702.9|22702.5|22702.5|0
1620389320000|2021-05-07 12:08:40|22702.53|22702.53|22702.69|22702.69|22702.69|22702.69|22702.53|22702.53|0
1620389330000|2021-05-07 12:08:50|22702.54|22702.54|22702.52|22702.52|22702.63|22702.63|22702.36|22702.36|0
1620389340000|2021-05-07 12:09:00|22702.58|22702.58|22702.97|22702.97|22702.97|22702.97|22702.35|22702.35|0
1620389350000|2021-05-07 12:09:10|22703|22703|22702.9|22702.9|22703|22703|22702.56|22702.56|0
1620389360000|2021-05-07 12:09:20|22702.84|22702.84|22703.02|22703.02|22703.02|22703.02|22702.69|22702.69|0
1620389370000|2021-05-07 12:09:30|22703.1|22703.1|22703.14|22703.14|22703.14|22703.14|22703.04|22703.04|0
1620389380000|2021-05-07 12:09:40|22703.23|22703.23|22702.97|22702.97|22703.23|22703.23|22702.97|22702.97|0
1620389390000|2021-05-07 12:09:50|22703.02|22703.02|22703.02|22703.02|22703.14|22703.14|22702.83|22702.83|0
1620389400000|2021-05-07 12:10:00|22702.95|22702.95|22703.81|22703.81|22703.98|22703.98|22702.88|22702.88|0
1620389410000|2021-05-07 12:10:10|22703.73|22703.73|22703.53|22703.53|22703.73|22703.73|22703.3|22703.3|0
1620389420000|2021-05-07 12:10:20|22703.46|22703.46|22703.46|22703.46|22703.76|22703.76|22703.36|22703.36|0
1620389430000|2021-05-07 12:10:30|22703.31|22703.31|22703.14|22703.14|22703.49|22703.49|22703.14|22703.14|0
1620389440000|2021-05-07 12:10:40|22703.12|22703.12|22703.04|22703.04|22703.35|22703.35|22702.9|22702.9|0
1620389450000|2021-05-07 12:10:50|22703.21|22703.21|22702.89|22702.89|22703.21|22703.21|22702.75|22702.75|0
1620389460000|2021-05-07 12:11:00|22702.66|22702.66|22701.41|22701.41|22702.92|22702.92|22701.41|22701.41|0
1620389470000|2021-05-07 12:11:10|22701.59|22701.59|22701.25|22701.25|22701.59|22701.59|22701.08|22701.08|0
1620389480000|2021-05-07 12:11:20|22701|22701|22700.93|22700.93|22701|22701|22700.93|22700.93|0
1620389490000|2021-05-07 12:11:30|22700.88|22700.88|22701.58|22701.58|22701.58|22701.58|22700.71|22700.71|0
1620389500000|2021-05-07 12:11:40|22701.53|22701.53|22701.43|22701.43|22701.57|22701.57|22701.32|22701.32|0
1620389510000|2021-05-07 12:11:50|22701.5|22701.5|22701|22701|22701.67|22701.67|22701|22701|0
1620389520000|2021-05-07 12:12:00|22700.99|22700.99|22699.91|22699.91|22700.99|22700.99|22699.91|22699.91|0
1620389530000|2021-05-07 12:12:10|22700.12|22700.12|22699.9|22699.9|22700.12|22700.12|22699.9|22699.9|0
1620389540000|2021-05-07 12:12:20|22699.75|22699.75|22700.25|22700.25|22700.25|22700.25|22699.75|22699.75|0
1620389550000|2021-05-07 12:12:30|22700.42|22700.42|22700.07|22700.07|22700.46|22700.46|22700|22700|0
1620389560000|2021-05-07 12:12:40|22700.15|22700.15|22700.26|22700.26|22700.31|22700.31|22700.1|22700.1|0
1620389570000|2021-05-07 12:12:50|22700.33|22700.33|22699.84|22699.84|22700.54|22700.54|22699.84|22699.84|0
1620389580000|2021-05-07 12:13:00|22699.77|22699.77|22699.65|22699.65|22699.85|22699.85|22699.65|22699.65|0
1620389590000|2021-05-07 12:13:10|22699.48|22699.48|22699.1|22699.1|22699.48|22699.48|22699.1|22699.1|0
1620389600000|2021-05-07 12:13:20|22698.95|22698.95|22699.11|22699.11|22699.11|22699.11|22698.87|22698.87|0
1620389610000|2021-05-07 12:13:30|22699.06|22699.06|22699.28|22699.28|22699.28|22699.28|22699.06|22699.06|0
1620389620000|2021-05-07 12:13:40|22699.44|22699.44|22699.19|22699.19|22699.44|22699.44|22699.16|22699.16|0
1620389630000|2021-05-07 12:13:50|22699.1|22699.1|22698.76|22698.76|22699.1|22699.1|22698.76|22698.76|0
1620389640000|2021-05-07 12:14:00|22698.75|22698.75|22697.97|22697.97|22698.8|22698.8|22697.97|22697.97|0
1620389650000|2021-05-07 12:14:10|22697.84|22697.84|22698.08|22698.08|22698.08|22698.08|22697.73|22697.73|0
1620389660000|2021-05-07 12:14:20|22698.02|22698.02|22698.07|22698.07|22698.07|22698.07|22697.92|22697.92|0
1620389670000|2021-05-07 12:14:30|22698.14|22698.14|22698.06|22698.06|22698.32|22698.32|22697.99|22697.99|0
1620389680000|2021-05-07 12:14:40|22697.98|22697.98|22698.65|22698.65|22698.65|22698.65|22697.75|22697.75|0
1620389690000|2021-05-07 12:14:50|22698.44|22698.44|22698.27|22698.27|22698.63|22698.63|22698.18|22698.18|0
1620389700000|2021-05-07 12:15:00|22698.34|22698.34|22697.73|22697.73|22698.34|22698.34|22697.73|22697.73|0
1620389710000|2021-05-07 12:15:10|22697.63|22697.63|22697.22|22697.22|22697.63|22697.63|22697.22|22697.22|0
1620389720000|2021-05-07 12:15:20|22697.14|22697.14|22696.55|22696.55|22697.14|22697.14|22696.55|22696.55|0
1620389730000|2021-05-07 12:15:30|22696.49|22696.49|22696.89|22696.89|22696.89|22696.89|22696.36|22696.36|0
1620389740000|2021-05-07 12:15:40|22696.74|22696.74|22696.82|22696.82|22696.82|22696.82|22696.66|22696.66|0
1620389750000|2021-05-07 12:15:50|22696.74|22696.74|22696.76|22696.76|22696.76|22696.76|22696.62|22696.62|0
1620389760000|2021-05-07 12:16:00|22696.83|22696.83|22697.02|22697.02|22697.06|22697.06|22696.66|22696.66|0
1620389770000|2021-05-07 12:16:10|22697.05|22697.05|22697.24|22697.24|22697.28|22697.28|22696.87|22696.87|0
1620389780000|2021-05-07 12:16:20|22697.26|22697.26|22696.9|22696.9|22697.26|22697.26|22696.9|22696.9|0
1620389790000|2021-05-07 12:16:30|22696.99|22696.99|22696.94|22696.94|22697.04|22697.04|22696.83|22696.83|0
1620389800000|2021-05-07 12:16:40|22696.87|22696.87|22696.92|22696.92|22696.92|22696.92|22696.81|22696.81|0
1620389810000|2021-05-07 12:16:50|22696.86|22696.86|22696.67|22696.67|22696.86|22696.86|22696.61|22696.61|0
1620389820000|2021-05-07 12:17:00|22696.63|22696.63|22696.06|22696.06|22696.63|22696.63|22695.95|22695.95|0
1620389830000|2021-05-07 12:17:10|22695.99|22695.99|22695.9|22695.9|22695.99|22695.99|22695.45|22695.45|0
1620389840000|2021-05-07 12:17:20|22695.97|22695.97|22695.58|22695.58|22695.97|22695.97|22695.42|22695.42|0
1620389850000|2021-05-07 12:17:30|22695.63|22695.63|22695.26|22695.26|22695.63|22695.63|22695.12|22695.12|0
1620389860000|2021-05-07 12:17:40|22695.2|22695.2|22694.32|22694.32|22695.25|22695.25|22694.32|22694.32|0
1620389870000|2021-05-07 12:17:50|22694.29|22694.29|22694.17|22694.17|22694.36|22694.36|22694.07|22694.07|0
1620389880000|2021-05-07 12:18:00|22694.21|22694.21|22694.86|22694.86|22694.93|22694.93|22694.21|22694.21|0
1620389890000|2021-05-07 12:18:10|22694.91|22694.91|22694.79|22694.79|22695|22695|22694.79|22694.79|0
1620389900000|2021-05-07 12:18:20|22694.7|22694.7|22694.6|22694.6|22694.78|22694.78|22694.47|22694.47|0
1620389910000|2021-05-07 12:18:30|22694.76|22694.76|22694.88|22694.88|22694.88|22694.88|22694.76|22694.76|0
1620389920000|2021-05-07 12:18:40|22694.92|22694.92|22694.96|22694.96|22694.96|22694.96|22694.92|22694.92|0
1620389930000|2021-05-07 12:18:50|22695|22695|22694.94|22694.94|22695|22695|22694.94|22694.94|0
1620389940000|2021-05-07 12:19:00|22695.02|22695.02|22694.97|22694.97|22695.04|22695.04|22694.91|22694.91|0
1620389950000|2021-05-07 12:19:10|22695.13|22695.13|22695.23|22695.23|22695.33|22695.33|22695.02|22695.02|0
1620389960000|2021-05-07 12:19:20|22695.15|22695.15|22695.01|22695.01|22695.15|22695.15|22695.01|22695.01|0
1620389970000|2021-05-07 12:19:30|22694.92|22694.92|22694.6|22694.6|22694.92|22694.92|22693.94|22693.94|0
1620389980000|2021-05-07 12:19:40|22694.32|22694.32|22694.28|22694.28|22694.32|22694.32|22694.12|22694.12|0
1620389990000|2021-05-07 12:19:50|22694.31|22694.31|22694.03|22694.03|22694.32|22694.32|22694.03|22694.03|0
1620390000000|2021-05-07 12:20:00|22694.07|22694.07|22693.97|22693.97|22694.23|22694.23|22693.86|22693.86|0
1620390010000|2021-05-07 12:20:10|22693.86|22693.86|22693.97|22693.97|22693.97|22693.97|22693.63|22693.63|0
1620390020000|2021-05-07 12:20:20|22694.06|22694.06|22694.33|22694.33|22694.35|22694.35|22694.03|22694.03|0
1620390030000|2021-05-07 12:20:30|22694.39|22694.39|22694.45|22694.45|22694.49|22694.49|22694.37|22694.37|0
1620390040000|2021-05-07 12:20:40|22694.48|22694.48|22695.11|22695.11|22695.23|22695.23|22694.48|22694.48|0
1620390050000|2021-05-07 12:20:50|22695.26|22695.26|22694.59|22694.59|22695.26|22695.26|22694.58|22694.58|0
1620390060000|2021-05-07 12:21:00|22694.76|22694.76|22694.9|22694.9|22694.94|22694.94|22694.51|22694.51|0
1620390070000|2021-05-07 12:21:10|22694.87|22694.87|22695.07|22695.07|22695.18|22695.18|22694.87|22694.87|0
1620390080000|2021-05-07 12:21:20|22695.09|22695.09|22695.12|22695.12|22695.12|22695.12|22694.81|22694.81|0
1620390090000|2021-05-07 12:21:30|22695.15|22695.15|22694.8|22694.8|22695.18|22695.18|22694.7|22694.7|0
1620390100000|2021-05-07 12:21:40|22694.77|22694.77|22694.85|22694.85|22694.97|22694.97|22694.64|22694.64|0
1620390110000|2021-05-07 12:21:50|22694.6|22694.6|22694.17|22694.17|22694.6|22694.6|22694.1|22694.1|0
1620390120000|2021-05-07 12:22:00|22694.18|22694.18|22693.82|22693.82|22694.18|22694.18|22693.76|22693.76|0
1620390130000|2021-05-07 12:22:10|22693.76|22693.76|22693.36|22693.36|22693.77|22693.77|22693.35|22693.35|0
1620390140000|2021-05-07 12:22:20|22693.4|22693.4|22693.18|22693.18|22693.53|22693.53|22693.05|22693.05|0
1620390150000|2021-05-07 12:22:30|22693.12|22693.12|22693.55|22693.55|22693.82|22693.82|22693.12|22693.12|0
1620390160000|2021-05-07 12:22:40|22693.26|22693.26|22693.27|22693.27|22693.27|22693.27|22693.24|22693.24|0
1620390170000|2021-05-07 12:22:50|22693.14|22693.14|22693.17|22693.17|22693.17|22693.17|22693.06|22693.06|0
1620390180000|2021-05-07 12:23:00|22693.25|22693.25|22693.27|22693.27|22693.44|22693.44|22693.12|22693.12|0
1620390190000|2021-05-07 12:23:10|22693.21|22693.21|22693.34|22693.34|22693.34|22693.34|22693.15|22693.15|0
1620390200000|2021-05-07 12:23:20|22693.28|22693.28|22692.95|22692.95|22693.37|22693.37|22692.59|22692.59|0
1620390210000|2021-05-07 12:23:30|22692.97|22692.97|22693.17|22693.17|22693.17|22693.17|22692.87|22692.87|0
1620390220000|2021-05-07 12:23:40|22693.12|22693.12|22692.82|22692.82|22693.12|22693.12|22692.82|22692.82|0
1620390230000|2021-05-07 12:23:50|22692.74|22692.74|22692.46|22692.46|22692.84|22692.84|22692.26|22692.26|0
1620390240000|2021-05-07 12:24:00|22692.39|22692.39|22692.62|22692.62|22692.74|22692.74|22692.32|22692.32|0
1620390250000|2021-05-07 12:24:10|22692.69|22692.69|22693.01|22693.01|22693.01|22693.01|22692.69|22692.69|0
1620390260000|2021-05-07 12:24:20|22692.93|22692.93|22693.14|22693.14|22693.42|22693.42|22692.93|22692.93|0
1620390270000|2021-05-07 12:24:30|22693.09|22693.09|22692.91|22692.91|22693.15|22693.15|22692.76|22692.76|0
1620390280000|2021-05-07 12:24:40|22692.83|22692.83|22693.31|22693.31|22694|22694|22692.83|22692.83|0
1620390290000|2021-05-07 12:24:50|22693.2|22693.2|22693.29|22693.29|22693.29|22693.29|22693.11|22693.11|0
1620390300000|2021-05-07 12:25:00|22693.31|22693.31|22693.94|22693.94|22693.94|22693.94|22693.22|22693.22|0
1620390310000|2021-05-07 12:25:10|22693.85|22693.85|22693.52|22693.52|22693.85|22693.85|22693.52|22693.52|0
1620390320000|2021-05-07 12:25:20|22693.43|22693.43|22693.23|22693.23|22693.49|22693.49|22693.23|22693.23|0
1620390330000|2021-05-07 12:25:30|22693.3|22693.3|22693.45|22693.45|22693.47|22693.47|22693.2|22693.2|0
1620390340000|2021-05-07 12:25:40|22693.35|22693.35|22693.42|22693.42|22693.42|22693.42|22692.95|22692.95|0
1620390350000|2021-05-07 12:25:50|22693.47|22693.47|22693.52|22693.52|22693.52|22693.52|22693.11|22693.11|0
1620390360000|2021-05-07 12:26:00|22693.4|22693.4|22693.39|22693.39|22693.49|22693.49|22693.39|22693.39|0
1620390370000|2021-05-07 12:26:10|22693.43|22693.43|22693.89|22693.89|22693.89|22693.89|22693.13|22693.13|0
1620390380000|2021-05-07 12:26:20|22693.72|22693.72|22693.81|22693.81|22693.88|22693.88|22693.72|22693.72|0
1620390390000|2021-05-07 12:26:30|22693.67|22693.67|22693.63|22693.63|22693.67|22693.67|22693.57|22693.57|0
1620390400000|2021-05-07 12:26:40|22693.66|22693.66|22693.93|22693.93|22693.93|22693.93|22693.66|22693.66|0
1620390410000|2021-05-07 12:26:50|22693.87|22693.87|22694.24|22694.24|22694.24|22694.24|22693.86|22693.86|0
1620390420000|2021-05-07 12:27:00|22694.15|22694.15|22694.39|22694.39|22694.39|22694.39|22693.94|22693.94|0
1620390430000|2021-05-07 12:27:10|22694.31|22694.31|22694.53|22694.53|22694.64|22694.64|22694.25|22694.25|0
1620390440000|2021-05-07 12:27:20|22694.47|22694.47|22693.89|22693.89|22694.47|22694.47|22693.89|22693.89|0
1620390450000|2021-05-07 12:27:30|22693.82|22693.82|22693.38|22693.38|22693.85|22693.85|22693.29|22693.29|0
1620390460000|2021-05-07 12:27:40|22693.3|22693.3|22693.26|22693.26|22693.4|22693.4|22693.08|22693.08|0
1620390470000|2021-05-07 12:27:50|22693.24|22693.24|22693.74|22693.74|22693.74|22693.74|22693.24|22693.24|0
1620390480000|2021-05-07 12:28:00|22693.44|22693.44|22692.97|22692.97|22693.44|22693.44|22692.97|22692.97|0
1620390490000|2021-05-07 12:28:10|22693.02|22693.02|22693.17|22693.17|22693.36|22693.36|22692.82|22692.82|0
1620390500000|2021-05-07 12:28:20|22692.96|22692.96|22693.08|22693.08|22693.13|22693.13|22692.86|22692.86|0
1620390510000|2021-05-07 12:28:30|22693.03|22693.03|22693.03|22693.03|22693.13|22693.13|22693.03|22693.03|0
1620390520000|2021-05-07 12:28:40|22693.07|22693.07|22692.97|22692.97|22693.08|22693.08|22692.97|22692.97|0
1620390530000|2021-05-07 12:28:50|22692.83|22692.83|22692.85|22692.85|22692.85|22692.85|22692.69|22692.69|0
1620390540000|2021-05-07 12:29:00|22692.72|22692.72|22692.63|22692.63|22692.72|22692.72|22692.33|22692.33|0
1620390550000|2021-05-07 12:29:10|22692.59|22692.59|22692.7|22692.7|22692.74|22692.74|22692.46|22692.46|0
1620390560000|2021-05-07 12:29:20|22692.64|22692.64|22692.06|22692.06|22692.64|22692.64|22692.06|22692.06|0
1620390570000|2021-05-07 12:29:30|22691.88|22691.88|22691.63|22691.63|22692.03|22692.03|22691.63|22691.63|0
1620390580000|2021-05-07 12:29:40|22691.59|22691.59|22691.83|22691.83|22691.83|22691.83|22691.2|22691.2|0
1620390590000|2021-05-07 12:29:50|22691.95|22691.95|22692.45|22692.45|22692.9|22692.9|22691.77|22691.77|0
1620390600000|2021-05-07 12:30:00|22692.04|22692.04|22685.55|22685.55|22692.04|22692.04|22685.55|22685.55|0
1620390610000|2021-05-07 12:30:10|22685.41|22685.41|22673.2|22673.2|22685.41|22685.41|22673.12|22673.12|0
1620390620000|2021-05-07 12:30:20|22673.05|22673.05|22672.11|22672.11|22673.05|22673.05|22672.09|22672.09|0
1620390630000|2021-05-07 12:30:30|22672.07|22672.07|22670.5|22670.5|22672.07|22672.07|22670.34|22670.34|0
1620390640000|2021-05-07 12:30:40|22670.3|22670.3|22669.09|22669.09|22670.3|22670.3|22669.09|22669.09|0
1620390650000|2021-05-07 12:30:50|22669.17|22669.17|22668.05|22668.05|22669.17|22669.17|22667.36|22667.36|0
1620390660000|2021-05-07 12:31:00|22668.11|22668.11|22667.18|22667.18|22669.03|22669.03|22667.16|22667.16|0
1620390670000|2021-05-07 12:31:10|22667.25|22667.25|22667.26|22667.26|22667.77|22667.77|22667.15|22667.15|0
1620390680000|2021-05-07 12:31:20|22667.05|22667.05|22666.02|22666.02|22667.08|22667.08|22665.92|22665.92|0
1620390690000|2021-05-07 12:31:30|22666.07|22666.07|22665.88|22665.88|22666.41|22666.41|22665.88|22665.88|0
1620390700000|2021-05-07 12:31:40|22665.74|22665.74|22667.05|22667.05|22667.05|22667.05|22665.5|22665.5|0
1620390710000|2021-05-07 12:31:50|22667.09|22667.09|22667.86|22667.86|22667.91|22667.91|22667.07|22667.07|0
1620390720000|2021-05-07 12:32:00|22667.71|22667.71|22669.8|22669.8|22670.07|22670.07|22667.71|22667.71|0
1620390730000|2021-05-07 12:32:10|22669.94|22669.94|22667.08|22667.08|22669.99|22669.99|22667.07|22667.07|0
1620390740000|2021-05-07 12:32:20|22667.05|22667.05|22665.47|22665.47|22667.05|22667.05|22664.34|22664.34|0
1620390750000|2021-05-07 12:32:30|22665.91|22665.91|22666.52|22666.52|22668.01|22668.01|22665.91|22665.91|0
1620390760000|2021-05-07 12:32:40|22666.57|22666.57|22666.05|22666.05|22666.57|22666.57|22665.91|22665.91|0
1620390770000|2021-05-07 12:32:50|22665.92|22665.92|22663.77|22663.77|22665.92|22665.92|22663.77|22663.77|0
1620390780000|2021-05-07 12:33:00|22663.66|22663.66|22664.59|22664.59|22664.76|22664.76|22663.54|22663.54|0
1620390790000|2021-05-07 12:33:10|22664.62|22664.62|22662.57|22662.57|22664.62|22664.62|22662.57|22662.57|0
1620390800000|2021-05-07 12:33:20|22662.54|22662.54|22660.11|22660.11|22662.69|22662.69|22660.08|22660.08|0
1620390810000|2021-05-07 12:33:30|22659.86|22659.86|22659.38|22659.38|22660.42|22660.42|22659.38|22659.38|0
1620390820000|2021-05-07 12:33:40|22659.17|22659.17|22659.1|22659.1|22659.19|22659.19|22658.64|22658.64|0
1620390830000|2021-05-07 12:33:50|22658.96|22658.96|22659.15|22659.15|22659.18|22659.18|22658.51|22658.51|0
1620390840000|2021-05-07 12:34:00|22659.05|22659.05|22658.21|22658.21|22659.05|22659.05|22657.36|22657.36|0
1620390850000|2021-05-07 12:34:10|22658.28|22658.28|22658.83|22658.83|22659.23|22659.23|22658.18|22658.18|0
1620390860000|2021-05-07 12:34:20|22658.77|22658.77|22658.28|22658.28|22658.81|22658.81|22658.2|22658.2|0
1620390870000|2021-05-07 12:34:30|22658.19|22658.19|22658.73|22658.73|22658.88|22658.88|22658.15|22658.15|0
1620390880000|2021-05-07 12:34:40|22658.76|22658.76|22659.36|22659.36|22659.39|22659.39|22658.76|22658.76|0
1620390890000|2021-05-07 12:34:50|22659.27|22659.27|22660.14|22660.14|22660.16|22660.16|22659.15|22659.15|0
1620390900000|2021-05-07 12:35:00|22660.6|22660.6|22660.59|22660.59|22660.8|22660.8|22660.28|22660.28|0
1620390910000|2021-05-07 12:35:10|22660.69|22660.69|22664.51|22664.51|22664.51|22664.51|22660.69|22660.69|0
1620390920000|2021-05-07 12:35:20|22664.71|22664.71|22667.83|22667.83|22667.83|22667.83|22664.71|22664.71|0
1620390930000|2021-05-07 12:35:30|22667.77|22667.77|22669.03|22669.03|22669.4|22669.4|22667.64|22667.64|0
1620390940000|2021-05-07 12:35:40|22669|22669|22670.68|22670.68|22670.77|22670.77|22669|22669|0
1620390950000|2021-05-07 12:35:50|22670.77|22670.77|22673.05|22673.05|22673.05|22673.05|22670.6|22670.6|0
1620390960000|2021-05-07 12:36:00|22673.22|22673.22|22674.17|22674.17|22674.19|22674.19|22673.22|22673.22|0
1620390970000|2021-05-07 12:36:10|22674.21|22674.21|22674.22|22674.22|22674.47|22674.47|22674.21|22674.21|0
1620390980000|2021-05-07 12:36:20|22674.16|22674.16|22674.79|22674.79|22674.85|22674.85|22673.82|22673.82|0
1620390990000|2021-05-07 12:36:30|22674.85|22674.85|22677.42|22677.42|22677.46|22677.46|22674.65|22674.65|0
1620391000000|2021-05-07 12:36:40|22677.5|22677.5|22679.9|22679.9|22679.9|22679.9|22677.5|22677.5|0
1620391010000|2021-05-07 12:36:50|22680.03|22680.03|22681.99|22681.99|22682.04|22682.04|22680.03|22680.03|0
1620391020000|2021-05-07 12:37:00|22682.06|22682.06|22684.57|22684.57|22684.57|22684.57|22682.03|22682.03|0
1620391030000|2021-05-07 12:37:10|22684.62|22684.62|22686.35|22686.35|22686.35|22686.35|22684.62|22684.62|0
1620391040000|2021-05-07 12:37:20|22686.32|22686.32|22686.6|22686.6|22686.63|22686.63|22686.32|22686.32|0
1620391050000|2021-05-07 12:37:30|22686.56|22686.56|22687.91|22687.91|22687.91|22687.91|22686.56|22686.56|0
1620391060000|2021-05-07 12:37:40|22687.9|22687.9|22687.89|22687.89|22687.9|22687.9|22687.7|22687.7|0
1620391070000|2021-05-07 12:37:50|22687.92|22687.92|22692.53|22692.53|22692.53|22692.53|22687.92|22687.92|0
1620391080000|2021-05-07 12:38:00|22692.64|22692.64|22694.39|22694.39|22695.06|22695.06|22692.64|22692.64|0
1620391090000|2021-05-07 12:38:10|22694.34|22694.34|22694.69|22694.69|22694.69|22694.69|22694.08|22694.08|0
1620391100000|2021-05-07 12:38:20|22694.73|22694.73|22698.05|22698.05|22698.05|22698.05|22694.29|22694.29|0
1620391110000|2021-05-07 12:38:30|22698.2|22698.2|22699.11|22699.11|22699.15|22699.15|22698.2|22698.2|0
1620391120000|2021-05-07 12:38:40|22699.08|22699.08|22697.17|22697.17|22699.08|22699.08|22697.17|22697.17|0
1620391130000|2021-05-07 12:38:50|22697.16|22697.16|22697.01|22697.01|22697.26|22697.26|22697.01|22697.01|0
1620391140000|2021-05-07 12:39:00|22696.93|22696.93|22696.68|22696.68|22697.13|22697.13|22696.6|22696.6|0
1620391150000|2021-05-07 12:39:10|22696.39|22696.39|22695.71|22695.71|22696.5|22696.5|22695.57|22695.57|0
1620391160000|2021-05-07 12:39:20|22695.63|22695.63|22694.57|22694.57|22695.64|22695.64|22694.57|22694.57|0
1620391170000|2021-05-07 12:39:30|22694.6|22694.6|22691.26|22691.26|22694.61|22694.61|22691.26|22691.26|0
1620391180000|2021-05-07 12:39:40|22691.19|22691.19|22690.6|22690.6|22691.19|22691.19|22690.39|22690.39|0
1620391190000|2021-05-07 12:39:50|22690.54|22690.54|22690.28|22690.28|22690.63|22690.63|22690.28|22690.28|0
1620391200000|2021-05-07 12:40:00|22690.23|22690.23|22690.45|22690.45|22690.45|22690.45|22689.89|22689.89|0
1620391210000|2021-05-07 12:40:10|22690.52|22690.52|22690.12|22690.12|22690.52|22690.52|22690.12|22690.12|0
1620391220000|2021-05-07 12:40:20|22689.99|22689.99|22688.32|22688.32|22690.01|22690.01|22688.32|22688.32|0
1620391230000|2021-05-07 12:40:30|22688.24|22688.24|22687.65|22687.65|22688.24|22688.24|22687.65|22687.65|0
1620391240000|2021-05-07 12:40:40|22687.57|22687.57|22686.71|22686.71|22687.57|22687.57|22686.71|22686.71|0
1620391250000|2021-05-07 12:40:50|22686.53|22686.53|22686.38|22686.38|22686.63|22686.63|22685.95|22685.95|0
1620391260000|2021-05-07 12:41:00|22686.34|22686.34|22686.03|22686.03|22686.34|22686.34|22686.03|22686.03|0
1620391270000|2021-05-07 12:41:10|22686.1|22686.1|22686.19|22686.19|22686.35|22686.35|22686.03|22686.03|0
1620391280000|2021-05-07 12:41:20|22686.25|22686.25|22686.08|22686.08|22686.25|22686.25|22685.92|22685.92|0
1620391290000|2021-05-07 12:41:30|22686.01|22686.01|22685.52|22685.52|22686.01|22686.01|22685.4|22685.4|0
1620391300000|2021-05-07 12:41:40|22685.46|22685.46|22683.13|22683.13|22685.46|22685.46|22683.09|22683.09|0
1620391310000|2021-05-07 12:41:50|22683.07|22683.07|22683.13|22683.13|22683.13|22683.13|22682.99|22682.99|0
1620391320000|2021-05-07 12:42:00|22683.1|22683.1|22682.95|22682.95|22683.28|22683.28|22682.95|22682.95|0
1620391330000|2021-05-07 12:42:10|22683|22683|22681.52|22681.52|22683.08|22683.08|22681.5|22681.5|0
1620391340000|2021-05-07 12:42:20|22681.56|22681.56|22680.88|22680.88|22681.56|22681.56|22680.88|22680.88|0
1620391350000|2021-05-07 12:42:30|22680.81|22680.81|22679.08|22679.08|22680.81|22680.81|22679.08|22679.08|0
1620391360000|2021-05-07 12:42:40|22679.01|22679.01|22678.78|22678.78|22679.01|22679.01|22678.7|22678.7|0
1620391370000|2021-05-07 12:42:50|22678.65|22678.65|22678.06|22678.06|22678.85|22678.85|22678.06|22678.06|0
1620391380000|2021-05-07 12:43:00|22677.98|22677.98|22677.72|22677.72|22678.11|22678.11|22677.7|22677.7|0
1620391390000|2021-05-07 12:43:10|22677.78|22677.78|22673.97|22673.97|22677.78|22677.78|22673.95|22673.95|0
1620391400000|2021-05-07 12:43:20|22673.79|22673.79|22671.33|22671.33|22673.79|22673.79|22671.33|22671.33|0
1620391410000|2021-05-07 12:43:30|22671.17|22671.17|22670.03|22670.03|22671.24|22671.24|22670.03|22670.03|0
1620391420000|2021-05-07 12:43:40|22669.98|22669.98|22669.59|22669.59|22670.1|22670.1|22669.47|22669.47|0
1620391430000|2021-05-07 12:43:50|22669.55|22669.55|22669.46|22669.46|22669.88|22669.88|22669.28|22669.28|0
1620391440000|2021-05-07 12:44:00|22669.58|22669.58|22668.63|22668.63|22669.58|22669.58|22668.48|22668.48|0
1620391450000|2021-05-07 12:44:10|22668.66|22668.66|22669.8|22669.8|22669.99|22669.99|22668.6|22668.6|0
1620391460000|2021-05-07 12:44:20|22669.93|22669.93|22670.15|22670.15|22670.2|22670.2|22669.93|22669.93|0
1620391470000|2021-05-07 12:44:30|22669.99|22669.99|22670.21|22670.21|22670.37|22670.37|22669.81|22669.81|0
1620391480000|2021-05-07 12:44:40|22670.4|22670.4|22670.41|22670.41|22670.43|22670.43|22670.17|22670.17|0
1620391490000|2021-05-07 12:44:50|22670.62|22670.62|22670.73|22670.73|22670.73|22670.73|22670.42|22670.42|0
1620391500000|2021-05-07 12:45:00|22670.81|22670.81|22670.38|22670.38|22671.35|22671.35|22670.29|22670.29|0
1620391510000|2021-05-07 12:45:10|22670.49|22670.49|22671.53|22671.53|22671.54|22671.54|22670.49|22670.49|0
1620391520000|2021-05-07 12:45:20|22671.51|22671.51|22671.47|22671.47|22671.55|22671.55|22671.1|22671.1|0
1620391530000|2021-05-07 12:45:30|22671.51|22671.51|22671.3|22671.3|22671.64|22671.64|22671.16|22671.16|0
1620391540000|2021-05-07 12:45:40|22671.25|22671.25|22672.02|22672.02|22672.04|22672.04|22671.25|22671.25|0
1620391550000|2021-05-07 12:45:50|22672.13|22672.13|22672.14|22672.14|22672.25|22672.25|22672.1|22672.1|0
1620391560000|2021-05-07 12:46:00|22672.2|22672.2|22672.7|22672.7|22673.05|22673.05|22672.1|22672.1|0
1620391570000|2021-05-07 12:46:10|22672.77|22672.77|22672.78|22672.78|22672.81|22672.81|22672.45|22672.45|0
1620391580000|2021-05-07 12:46:20|22672.71|22672.71|22672.58|22672.58|22672.71|22672.71|22672.16|22672.16|0
1620391590000|2021-05-07 12:46:30|22672.5|22672.5|22671.8|22671.8|22672.56|22672.56|22671.8|22671.8|0
1620391600000|2021-05-07 12:46:40|22672.03|22672.03|22670.68|22670.68|22672.04|22672.04|22670.63|22670.63|0
1620391610000|2021-05-07 12:46:50|22670.77|22670.77|22670.79|22670.79|22671.13|22671.13|22670.55|22670.55|0
1620391620000|2021-05-07 12:47:00|22671.09|22671.09|22671.98|22671.98|22671.98|22671.98|22671.09|22671.09|0
1620391630000|2021-05-07 12:47:10|22672.04|22672.04|22673.32|22673.32|22673.32|22673.32|22672.04|22672.04|0
1620391640000|2021-05-07 12:47:20|22673.28|22673.28|22673.49|22673.49|22673.59|22673.59|22672.42|22672.42|0
1620391650000|2021-05-07 12:47:30|22673.58|22673.58|22674.1|22674.1|22674.11|22674.11|22673.53|22673.53|0
1620391660000|2021-05-07 12:47:40|22674.07|22674.07|22674.59|22674.59|22674.62|22674.62|22674.04|22674.04|0
1620391670000|2021-05-07 12:47:50|22674.91|22674.91|22676.04|22676.04|22676.04|22676.04|22674.91|22674.91|0
1620391680000|2021-05-07 12:48:00|22676|22676|22675.92|22675.92|22676|22676|22675.49|22675.49|0
1620391690000|2021-05-07 12:48:10|22676|22676|22677.16|22677.16|22677.16|22677.16|22676|22676|0
1620391700000|2021-05-07 12:48:20|22677.25|22677.25|22679.22|22679.22|22679.28|22679.28|22677.25|22677.25|0
1620391710000|2021-05-07 12:48:30|22679.28|22679.28|22678.97|22678.97|22679.28|22679.28|22678.87|22678.87|0
1620391720000|2021-05-07 12:48:40|22678.94|22678.94|22679.28|22679.28|22679.28|22679.28|22678.89|22678.89|0
1620391730000|2021-05-07 12:48:50|22679.2|22679.2|22678.87|22678.87|22679.2|22679.2|22678.83|22678.83|0
1620391740000|2021-05-07 12:49:00|22678.9|22678.9|22678.53|22678.53|22678.92|22678.92|22678.53|22678.53|0
1620391750000|2021-05-07 12:49:10|22678.59|22678.59|22680.64|22680.64|22680.64|22680.64|22678.59|22678.59|0
1620391760000|2021-05-07 12:49:20|22680.67|22680.67|22680.93|22680.93|22680.97|22680.97|22680.59|22680.59|0
1620391770000|2021-05-07 12:49:30|22680.98|22680.98|22681.57|22681.57|22681.57|22681.57|22680.98|22680.98|0
1620391780000|2021-05-07 12:49:40|22681.52|22681.52|22682.51|22682.51|22682.51|22682.51|22681.29|22681.29|0
1620391790000|2021-05-07 12:49:50|22682.41|22682.41|22682.16|22682.16|22682.5|22682.5|22682.08|22682.08|0
1620391800000|2021-05-07 12:50:00|22682.2|22682.2|22682.27|22682.27|22682.51|22682.51|22682.14|22682.14|0
1620391810000|2021-05-07 12:50:10|22682.1|22682.1|22682.19|22682.19|22682.25|22682.25|22682.05|22682.05|0
1620391820000|2021-05-07 12:50:20|22682.08|22682.08|22682.04|22682.04|22682.15|22682.15|22682|22682|0
1620391830000|2021-05-07 12:50:30|22682.16|22682.16|22682.28|22682.28|22682.28|22682.28|22682.04|22682.04|0
1620391840000|2021-05-07 12:50:40|22682.34|22682.34|22682.37|22682.37|22682.45|22682.45|22682.34|22682.34|0
1620391850000|2021-05-07 12:50:50|22682.27|22682.27|22682.82|22682.82|22682.82|22682.82|22682.27|22682.27|0
1620391860000|2021-05-07 12:51:00|22682.86|22682.86|22683.35|22683.35|22683.42|22683.42|22682.8|22682.8|0
1620391870000|2021-05-07 12:51:10|22683.24|22683.24|22684.31|22684.31|22684.38|22684.38|22683.1|22683.1|0
1620391880000|2021-05-07 12:51:20|22684.27|22684.27|22684.52|22684.52|22684.52|22684.52|22684.27|22684.27|0
1620391890000|2021-05-07 12:51:30|22684.59|22684.59|22684.22|22684.22|22684.59|22684.59|22684.16|22684.16|0
1620391900000|2021-05-07 12:51:40|22684|22684|22683.78|22683.78|22684.06|22684.06|22683.73|22683.73|0
1620391910000|2021-05-07 12:51:50|22683.6|22683.6|22683.65|22683.65|22683.65|22683.65|22683.39|22683.39|0
1620391920000|2021-05-07 12:52:00|22683.85|22683.85|22683.98|22683.98|22684.03|22684.03|22683.72|22683.72|0
1620391930000|2021-05-07 12:52:10|22683.97|22683.97|22683.98|22683.98|22684.11|22684.11|22683.92|22683.92|0
1620391940000|2021-05-07 12:52:20|22684.03|22684.03|22684.05|22684.05|22684.11|22684.11|22683.96|22683.96|0
1620391950000|2021-05-07 12:52:30|22684.09|22684.09|22684.25|22684.25|22684.48|22684.48|22684.09|22684.09|0
1620391960000|2021-05-07 12:52:40|22684.05|22684.05|22684.49|22684.49|22684.49|22684.49|22684.05|22684.05|0
1620391970000|2021-05-07 12:52:50|22684.71|22684.71|22684.55|22684.55|22684.71|22684.71|22684.47|22684.47|0
1620391980000|2021-05-07 12:53:00|22684.38|22684.38|22684.5|22684.5|22684.5|22684.5|22684.21|22684.21|0
1620391990000|2021-05-07 12:53:10|22684.53|22684.53|22684.56|22684.56|22684.56|22684.56|22684.47|22684.47|0
1620392000000|2021-05-07 12:53:20|22684.85|22684.85|22684.81|22684.81|22684.93|22684.93|22684.78|22684.78|0
1620392010000|2021-05-07 12:53:30|22684.91|22684.91|22686.88|22686.88|22686.88|22686.88|22684.79|22684.79|0
1620392020000|2021-05-07 12:53:40|22686.94|22686.94|22688.28|22688.28|22688.28|22688.28|22686.94|22686.94|0
1620392030000|2021-05-07 12:53:50|22688.37|22688.37|22688.38|22688.38|22688.58|22688.58|22688.24|22688.24|0
1620392040000|2021-05-07 12:54:00|22688.27|22688.27|22688.68|22688.68|22688.86|22688.86|22688.27|22688.27|0
1620392050000|2021-05-07 12:54:10|22688.58|22688.58|22689.08|22689.08|22689.08|22689.08|22688.48|22688.48|0
1620392060000|2021-05-07 12:54:20|22689.02|22689.02|22689.04|22689.04|22689.05|22689.05|22688.47|22688.47|0
1620392070000|2021-05-07 12:54:30|22688.97|22688.97|22689.23|22689.23|22689.43|22689.43|22688.97|22688.97|0
1620392080000|2021-05-07 12:54:40|22689.17|22689.17|22688.08|22688.08|22689.49|22689.49|22687.97|22687.97|0
1620392090000|2021-05-07 12:54:50|22688.22|22688.22|22687.71|22687.71|22688.38|22688.38|22687.71|22687.71|0
1620392100000|2021-05-07 12:55:00|22687.78|22687.78|22687.43|22687.43|22687.78|22687.78|22687.27|22687.27|0
1620392110000|2021-05-07 12:55:10|22687.56|22687.56|22687.88|22687.88|22687.88|22687.88|22687.53|22687.53|0
1620392120000|2021-05-07 12:55:20|22687.96|22687.96|22689.16|22689.16|22689.16|22689.16|22687.84|22687.84|0
1620392130000|2021-05-07 12:55:30|22689.12|22689.12|22689.16|22689.16|22689.51|22689.51|22689.12|22689.12|0
1620392140000|2021-05-07 12:55:40|22689.22|22689.22|22690.06|22690.06|22690.06|22690.06|22689.22|22689.22|0
1620392150000|2021-05-07 12:55:50|22690.14|22690.14|22689.27|22689.27|22690.71|22690.71|22689.27|22689.27|0
1620392160000|2021-05-07 12:56:00|22689.3|22689.3|22689.44|22689.44|22689.44|22689.44|22688.67|22688.67|0
1620392170000|2021-05-07 12:56:10|22689.36|22689.36|22689.22|22689.22|22689.4|22689.4|22689.22|22689.22|0
1620392180000|2021-05-07 12:56:20|22689.15|22689.15|22689.21|22689.21|22689.27|22689.27|22689.05|22689.05|0
1620392190000|2021-05-07 12:56:30|22689.28|22689.28|22689.58|22689.58|22689.6|22689.6|22689.22|22689.22|0
1620392200000|2021-05-07 12:56:40|22689.47|22689.47|22689.12|22689.12|22689.49|22689.49|22688.92|22688.92|0
1620392210000|2021-05-07 12:56:50|22689.16|22689.16|22689.11|22689.11|22689.49|22689.49|22688.95|22688.95|0
1620392220000|2021-05-07 12:57:00|22688.64|22688.64|22687.93|22687.93|22688.64|22688.64|22687.93|22687.93|0
1620392230000|2021-05-07 12:57:10|22687.81|22687.81|22687.5|22687.5|22687.81|22687.81|22687.37|22687.37|0
1620392240000|2021-05-07 12:57:20|22687.54|22687.54|22686.86|22686.86|22687.54|22687.54|22686.86|22686.86|0
1620392250000|2021-05-07 12:57:30|22686.9|22686.9|22686.49|22686.49|22687.08|22687.08|22686.49|22686.49|0
1620392260000|2021-05-07 12:57:40|22686.58|22686.58|22685.04|22685.04|22686.58|22686.58|22685.04|22685.04|0
1620392270000|2021-05-07 12:57:50|22684.97|22684.97|22684.08|22684.08|22684.97|22684.97|22684.08|22684.08|0
1620392280000|2021-05-07 12:58:00|22683.98|22683.98|22683.02|22683.02|22683.98|22683.98|22683.02|22683.02|0
1620392290000|2021-05-07 12:58:10|22682.94|22682.94|22683.24|22683.24|22683.24|22683.24|22682.93|22682.93|0
1620392300000|2021-05-07 12:58:20|22683.12|22683.12|22683.02|22683.02|22683.22|22683.22|22683.02|22683.02|0
1620392310000|2021-05-07 12:58:30|22682.85|22682.85|22681.89|22681.89|22682.85|22682.85|22681.85|22681.85|0
1620392320000|2021-05-07 12:58:40|22681.93|22681.93|22681.66|22681.66|22681.96|22681.96|22681.63|22681.63|0
1620392330000|2021-05-07 12:58:50|22681.58|22681.58|22681.9|22681.9|22681.9|22681.9|22681.4|22681.4|0
1620392340000|2021-05-07 12:59:00|22681.98|22681.98|22679.91|22679.91|22682.26|22682.26|22679.91|22679.91|0
1620392350000|2021-05-07 12:59:10|22680.14|22680.14|22680.56|22680.56|22680.56|22680.56|22680.01|22680.01|0
1620392360000|2021-05-07 12:59:20|22680.76|22680.76|22679.77|22679.77|22680.76|22680.76|22679.73|22679.73|0
1620392370000|2021-05-07 12:59:30|22679.82|22679.82|22679.11|22679.11|22679.92|22679.92|22679.11|22679.11|0
1620392380000|2021-05-07 12:59:40|22679.2|22679.2|22679.29|22679.29|22679.53|22679.53|22679.15|22679.15|0
1620392390000|2021-05-07 12:59:50|22679.24|22679.24|22679.56|22679.56|22679.79|22679.79|22679.06|22679.06|0
1620392400000|2021-05-07 13:00:00|22679.62|22679.62|22679.25|22679.25|22679.64|22679.64|22679.15|22679.15|0
1620392410000|2021-05-07 13:00:10|22679.28|22679.28|22679.01|22679.01|22679.28|22679.28|22678.86|22678.86|0
1620392420000|2021-05-07 13:00:20|22678.98|22678.98|22678.65|22678.65|22679.05|22679.05|22678.63|22678.63|0
1620392430000|2021-05-07 13:00:30|22678.72|22678.72|22678.98|22678.98|22678.98|22678.98|22678.68|22678.68|0
1620392440000|2021-05-07 13:00:40|22678.92|22678.92|22678.63|22678.63|22678.92|22678.92|22678.59|22678.59|0
1620392450000|2021-05-07 13:00:50|22678.59|22678.59|22678.3|22678.3|22678.59|22678.59|22678.3|22678.3|0
1620392460000|2021-05-07 13:01:00|22678.41|22678.41|22678.7|22678.7|22678.9|22678.9|22678.37|22678.37|0
1620392470000|2021-05-07 13:01:10|22678.67|22678.67|22679.27|22679.27|22679.35|22679.35|22678.59|22678.59|0
1620392480000|2021-05-07 13:01:20|22679.34|22679.34|22679.89|22679.89|22679.89|22679.89|22679.34|22679.34|0
1620392490000|2021-05-07 13:01:30|22680|22680|22679.98|22679.98|22680.26|22680.26|22679.91|22679.91|0
1620392500000|2021-05-07 13:01:40|22679.78|22679.78|22679.36|22679.36|22679.78|22679.78|22679.36|22679.36|0
1620392510000|2021-05-07 13:01:50|22679.5|22679.5|22679.57|22679.57|22679.62|22679.62|22679.43|22679.43|0
1620392520000|2021-05-07 13:02:00|22679.53|22679.53|22679.13|22679.13|22679.67|22679.67|22679.13|22679.13|0
1620392530000|2021-05-07 13:02:10|22679.25|22679.25|22678.83|22678.83|22679.35|22679.35|22678.83|22678.83|0
1620392540000|2021-05-07 13:02:20|22678.73|22678.73|22677.93|22677.93|22678.73|22678.73|22677.75|22677.75|0
1620392550000|2021-05-07 13:02:30|22678.07|22678.07|22678.61|22678.61|22678.61|22678.61|22678.03|22678.03|0
1620392560000|2021-05-07 13:02:40|22678.66|22678.66|22678.78|22678.78|22678.84|22678.84|22678.48|22678.48|0
1620392570000|2021-05-07 13:02:50|22678.8|22678.8|22678.6|22678.6|22678.82|22678.82|22678.59|22678.59|0
1620392580000|2021-05-07 13:03:00|22678.67|22678.67|22678.12|22678.12|22678.7|22678.7|22678.12|22678.12|0
1620392590000|2021-05-07 13:03:10|22678.21|22678.21|22677.97|22677.97|22678.21|22678.21|22677.97|22677.97|0
1620392600000|2021-05-07 13:03:20|22678.02|22678.02|22677.98|22677.98|22678.16|22678.16|22677.7|22677.7|0
1620392610000|2021-05-07 13:03:30|22677.93|22677.93|22678.95|22678.95|22678.95|22678.95|22677.93|22677.93|0
1620392620000|2021-05-07 13:03:40|22678.99|22678.99|22679.06|22679.06|22679.12|22679.12|22678.95|22678.95|0
1620392630000|2021-05-07 13:03:50|22679.03|22679.03|22679.02|22679.02|22679.47|22679.47|22678.82|22678.82|0
1620392640000|2021-05-07 13:04:00|22678.94|22678.94|22679.72|22679.72|22679.82|22679.82|22678.88|22678.88|0
1620392650000|2021-05-07 13:04:10|22679.73|22679.73|22679.84|22679.84|22679.9|22679.9|22679.62|22679.62|0
1620392660000|2021-05-07 13:04:20|22679.93|22679.93|22679.52|22679.52|22679.93|22679.93|22679.46|22679.46|0
1620392670000|2021-05-07 13:04:30|22679.55|22679.55|22679.79|22679.79|22679.85|22679.85|22679.55|22679.55|0
1620392680000|2021-05-07 13:04:40|22679.57|22679.57|22679.78|22679.78|22679.78|22679.78|22679.57|22679.57|0
1620392690000|2021-05-07 13:04:50|22679.81|22679.81|22680.14|22680.14|22680.29|22680.29|22679.81|22679.81|0
1620392700000|2021-05-07 13:05:00|22680.11|22680.11|22680.06|22680.06|22680.26|22680.26|22679.93|22679.93|0
1620392710000|2021-05-07 13:05:10|22679.88|22679.88|22680.14|22680.14|22680.14|22680.14|22679.84|22679.84|0
1620392720000|2021-05-07 13:05:20|22680.19|22680.19|22680.02|22680.02|22680.23|22680.23|22680.02|22680.02|0
1620392730000|2021-05-07 13:05:30|22679.99|22679.99|22680.69|22680.69|22680.69|22680.69|22679.99|22679.99|0
1620392740000|2021-05-07 13:05:40|22680.8|22680.8|22680.64|22680.64|22680.8|22680.8|22680.64|22680.64|0
1620392750000|2021-05-07 13:05:50|22680.68|22680.68|22680.48|22680.48|22680.68|22680.68|22680.35|22680.35|0
1620392760000|2021-05-07 13:06:00|22680.4|22680.4|22680.77|22680.77|22680.77|22680.77|22680.27|22680.27|0
1620392770000|2021-05-07 13:06:10|22680.9|22680.9|22681.65|22681.65|22681.9|22681.9|22680.9|22680.9|0
1620392780000|2021-05-07 13:06:20|22681.76|22681.76|22682.51|22682.51|22682.65|22682.65|22681.76|22681.76|0
1620392790000|2021-05-07 13:06:30|22682.42|22682.42|22682.42|22682.42|22682.76|22682.76|22682.41|22682.41|0
1620392800000|2021-05-07 13:06:40|22682.32|22682.32|22682.19|22682.19|22682.32|22682.32|22682.11|22682.11|0
1620392810000|2021-05-07 13:06:50|22682.12|22682.12|22681.19|22681.19|22682.12|22682.12|22681.02|22681.02|0
1620392820000|2021-05-07 13:07:00|22681.08|22681.08|22680.65|22680.65|22681.08|22681.08|22680.58|22680.58|0
1620392830000|2021-05-07 13:07:10|22680.63|22680.63|22679.72|22679.72|22680.63|22680.63|22679.68|22679.68|0
1620392840000|2021-05-07 13:07:20|22679.87|22679.87|22679.57|22679.57|22679.9|22679.9|22679.41|22679.41|0
1620392850000|2021-05-07 13:07:30|22679.51|22679.51|22678.59|22678.59|22679.51|22679.51|22678.59|22678.59|0
1620392860000|2021-05-07 13:07:40|22678.55|22678.55|22677.84|22677.84|22678.55|22678.55|22677.84|22677.84|0
1620392870000|2021-05-07 13:07:50|22677.81|22677.81|22676.69|22676.69|22677.81|22677.81|22676.69|22676.69|0
1620392880000|2021-05-07 13:08:00|22676.36|22676.36|22676.49|22676.49|22676.51|22676.51|22676.23|22676.23|0
1620392890000|2021-05-07 13:08:10|22676.58|22676.58|22677.28|22677.28|22677.28|22677.28|22676.54|22676.54|0
1620392900000|2021-05-07 13:08:20|22677.34|22677.34|22677.29|22677.29|22677.49|22677.49|22677.1|22677.1|0
1620392910000|2021-05-07 13:08:30|22677.23|22677.23|22677.18|22677.18|22677.23|22677.23|22677.09|22677.09|0
1620392920000|2021-05-07 13:08:40|22677.47|22677.47|22676.97|22676.97|22677.58|22677.58|22676.97|22676.97|0
1620392930000|2021-05-07 13:08:50|22677.02|22677.02|22677.08|22677.08|22677.11|22677.11|22676.92|22676.92|0
1620392940000|2021-05-07 13:09:00|22676.9|22676.9|22676.69|22676.69|22677.02|22677.02|22676.69|22676.69|0
1620392950000|2021-05-07 13:09:10|22676.81|22676.81|22677.06|22677.06|22677.64|22677.64|22676.81|22676.81|0
1620392960000|2021-05-07 13:09:20|22677.08|22677.08|22675.72|22675.72|22677.08|22677.08|22675.62|22675.62|0
1620392970000|2021-05-07 13:09:30|22675.69|22675.69|22675.56|22675.56|22675.69|22675.69|22675.56|22675.56|0
1620392980000|2021-05-07 13:09:40|22675.54|22675.54|22675.1|22675.1|22675.54|22675.54|22674.81|22674.81|0
1620392990000|2021-05-07 13:09:50|22675.14|22675.14|22674.74|22674.74|22675.14|22675.14|22674.47|22674.47|0
1620393000000|2021-05-07 13:10:00|22674.85|22674.85|22675.56|22675.56|22675.65|22675.65|22674.85|22674.85|0
1620393010000|2021-05-07 13:10:10|22675.52|22675.52|22675.12|22675.12|22675.63|22675.63|22675.02|22675.02|0
1620393020000|2021-05-07 13:10:20|22675.01|22675.01|22675.69|22675.69|22675.69|22675.69|22674.95|22674.95|0
1620393030000|2021-05-07 13:10:30|22675.65|22675.65|22676.15|22676.15|22676.15|22676.15|22675.65|22675.65|0
1620393040000|2021-05-07 13:10:40|22676.05|22676.05|22676.7|22676.7|22676.7|22676.7|22676.05|22676.05|0
1620393050000|2021-05-07 13:10:50|22676.73|22676.73|22678.97|22678.97|22678.97|22678.97|22676.73|22676.73|0
1620393060000|2021-05-07 13:11:00|22679.05|22679.05|22679.51|22679.51|22679.7|22679.7|22679.05|22679.05|0
1620393070000|2021-05-07 13:11:10|22679.59|22679.59|22679.89|22679.89|22679.89|22679.89|22679.15|22679.15|0
1620393080000|2021-05-07 13:11:20|22679.98|22679.98|22680.47|22680.47|22680.53|22680.53|22679.8|22679.8|0
1620393090000|2021-05-07 13:11:30|22680.41|22680.41|22680.32|22680.32|22680.41|22680.41|22680.32|22680.32|0
1620393100000|2021-05-07 13:11:40|22680.35|22680.35|22680.38|22680.38|22680.75|22680.75|22680.35|22680.35|0
1620393110000|2021-05-07 13:11:50|22680.42|22680.42|22681.06|22681.06|22681.06|22681.06|22680.42|22680.42|0
1620393120000|2021-05-07 13:12:00|22681.11|22681.11|22682.23|22682.23|22682.28|22682.28|22681.11|22681.11|0
1620393130000|2021-05-07 13:12:10|22682.21|22682.21|22682.03|22682.03|22682.21|22682.21|22682.03|22682.03|0
1620393140000|2021-05-07 13:12:20|22681.95|22681.95|22681.68|22681.68|22682.03|22682.03|22681.68|22681.68|0
1620393150000|2021-05-07 13:12:30|22681.54|22681.54|22681.48|22681.48|22681.72|22681.72|22681.47|22681.47|0
1620393160000|2021-05-07 13:12:40|22681.45|22681.45|22681.57|22681.57|22681.75|22681.75|22681.45|22681.45|0
1620393170000|2021-05-07 13:12:50|22681.79|22681.79|22681.82|22681.82|22681.89|22681.89|22681.77|22681.77|0
1620393180000|2021-05-07 13:13:00|22681.57|22681.57|22681.91|22681.91|22681.91|22681.91|22681.57|22681.57|0
1620393190000|2021-05-07 13:13:10|22681.83|22681.83|22682.12|22682.12|22682.12|22682.12|22681.59|22681.59|0
1620393200000|2021-05-07 13:13:20|22682.15|22682.15|22682.97|22682.97|22682.97|22682.97|22682.08|22682.08|0
1620393210000|2021-05-07 13:13:30|22682.84|22682.84|22683.24|22683.24|22683.3|22683.3|22682.84|22682.84|0
1620393220000|2021-05-07 13:13:40|22683.31|22683.31|22683|22683|22683.48|22683.48|22682.88|22682.88|0
1620393230000|2021-05-07 13:13:50|22683.09|22683.09|22683.03|22683.03|22683.09|22683.09|22682.93|22682.93|0
1620393240000|2021-05-07 13:14:00|22683.08|22683.08|22683.44|22683.44|22683.44|22683.44|22683|22683|0
1620393250000|2021-05-07 13:14:10|22683.43|22683.43|22683.72|22683.72|22683.73|22683.73|22683.41|22683.41|0
1620393260000|2021-05-07 13:14:20|22683.83|22683.83|22684.38|22684.38|22684.41|22684.41|22683.83|22683.83|0
1620393270000|2021-05-07 13:14:30|22684.27|22684.27|22685.08|22685.08|22685.11|22685.11|22684.27|22684.27|0
1620393280000|2021-05-07 13:14:40|22685.13|22685.13|22685.06|22685.06|22685.42|22685.42|22685.06|22685.06|0
1620393290000|2021-05-07 13:14:50|22685.01|22685.01|22685.26|22685.26|22685.33|22685.33|22684.63|22684.63|0
1620393300000|2021-05-07 13:15:00|22684.91|22684.91|22684.98|22684.98|22685.05|22685.05|22684.73|22684.73|0
1620393310000|2021-05-07 13:15:10|22685.27|22685.27|22686.18|22686.18|22686.31|22686.31|22685.2|22685.2|0
1620393320000|2021-05-07 13:15:20|22686.26|22686.26|22687.84|22687.84|22687.84|22687.84|22686.26|22686.26|0
1620393330000|2021-05-07 13:15:30|22687.8|22687.8|22687.99|22687.99|22688|22688|22687.68|22687.68|0
1620393340000|2021-05-07 13:15:40|22688.03|22688.03|22687.81|22687.81|22688.21|22688.21|22687.81|22687.81|0
1620393350000|2021-05-07 13:15:50|22687.75|22687.75|22687.58|22687.58|22687.85|22687.85|22687.58|22687.58|0
1620393360000|2021-05-07 13:16:00|22687.51|22687.51|22687.26|22687.26|22687.78|22687.78|22687.2|22687.2|0
1620393370000|2021-05-07 13:16:10|22687.19|22687.19|22687.23|22687.23|22687.23|22687.23|22687.04|22687.04|0
1620393380000|2021-05-07 13:16:20|22687.16|22687.16|22687.09|22687.09|22687.16|22687.16|22686.6|22686.6|0
1620393390000|2021-05-07 13:16:30|22687|22687|22686.21|22686.21|22687|22687|22686.21|22686.21|0
1620393400000|2021-05-07 13:16:40|22686.25|22686.25|22685.71|22685.71|22686.38|22686.38|22685.71|22685.71|0
1620393410000|2021-05-07 13:16:50|22685.89|22685.89|22686.59|22686.59|22686.61|22686.61|22685.89|22685.89|0
1620393420000|2021-05-07 13:17:00|22686.61|22686.61|22685.91|22685.91|22686.61|22686.61|22685.91|22685.91|0
1620393430000|2021-05-07 13:17:10|22685.92|22685.92|22685.79|22685.79|22685.92|22685.92|22685.58|22685.58|0
1620393440000|2021-05-07 13:17:20|22685.53|22685.53|22686.08|22686.08|22686.08|22686.08|22685.35|22685.35|0
1620393450000|2021-05-07 13:17:30|22686.03|22686.03|22686.13|22686.13|22686.13|22686.13|22685.77|22685.77|0
1620393460000|2021-05-07 13:17:40|22686.22|22686.22|22685.52|22685.52|22686.22|22686.22|22685.48|22685.48|0
1620393470000|2021-05-07 13:17:50|22685.59|22685.59|22685.64|22685.64|22685.72|22685.72|22685.55|22685.55|0
1620393480000|2021-05-07 13:18:00|22685.57|22685.57|22685.29|22685.29|22685.57|22685.57|22685.29|22685.29|0
1620393490000|2021-05-07 13:18:10|22685.25|22685.25|22684.37|22684.37|22685.25|22685.25|22684.27|22684.27|0
1620393500000|2021-05-07 13:18:20|22684.77|22684.77|22684.59|22684.59|22684.92|22684.92|22684.57|22684.57|0
1620393510000|2021-05-07 13:18:30|22684.56|22684.56|22684.61|22684.61|22684.72|22684.72|22684.51|22684.51|0
1620393520000|2021-05-07 13:18:40|22684.5|22684.5|22684.05|22684.05|22684.5|22684.5|22683.92|22683.92|0
1620393530000|2021-05-07 13:18:50|22683.97|22683.97|22682.76|22682.76|22684.21|22684.21|22682.76|22682.76|0
1620393540000|2021-05-07 13:19:00|22682.75|22682.75|22683.02|22683.02|22683.06|22683.06|22682.61|22682.61|0
1620393550000|2021-05-07 13:19:10|22682.93|22682.93|22683.21|22683.21|22683.27|22683.27|22682.84|22682.84|0
1620393560000|2021-05-07 13:19:20|22683.3|22683.3|22683.99|22683.99|22684.11|22684.11|22683.3|22683.3|0
1620393570000|2021-05-07 13:19:30|22683.69|22683.69|22683.9|22683.9|22683.9|22683.9|22683.41|22683.41|0
1620393580000|2021-05-07 13:19:40|22683.87|22683.87|22683.23|22683.23|22683.87|22683.87|22683.23|22683.23|0
1620393590000|2021-05-07 13:19:50|22683.14|22683.14|22683.37|22683.37|22683.37|22683.37|22683.14|22683.14|0
1620393600000|2021-05-07 13:20:00|22683.31|22683.31|22681.9|22681.9|22683.31|22683.31|22681.81|22681.81|0
1620393610000|2021-05-07 13:20:10|22681.79|22681.79|22681.35|22681.35|22681.79|22681.79|22681.2|22681.2|0
1620393620000|2021-05-07 13:20:20|22681.32|22681.32|22681.93|22681.93|22681.93|22681.93|22681.29|22681.29|0
1620393630000|2021-05-07 13:20:30|22681.94|22681.94|22682.45|22682.45|22682.63|22682.63|22681.81|22681.81|0
1620393640000|2021-05-07 13:20:40|22682.29|22682.29|22682.45|22682.45|22682.5|22682.5|22682.16|22682.16|0
1620393650000|2021-05-07 13:20:50|22682.37|22682.37|22682.01|22682.01|22682.54|22682.54|22682.01|22682.01|0
1620393660000|2021-05-07 13:21:00|22681.95|22681.95|22681.4|22681.4|22682|22682|22681.4|22681.4|0
1620393670000|2021-05-07 13:21:10|22681.47|22681.47|22681.35|22681.35|22681.49|22681.49|22681.28|22681.28|0
1620393680000|2021-05-07 13:21:20|22681.29|22681.29|22680.74|22680.74|22681.35|22681.35|22680.74|22680.74|0
1620393690000|2021-05-07 13:21:30|22680.57|22680.57|22680.18|22680.18|22680.62|22680.62|22680.18|22680.18|0
1620393700000|2021-05-07 13:21:40|22680.11|22680.11|22679.97|22679.97|22680.16|22680.16|22679.86|22679.86|0
1620393710000|2021-05-07 13:21:50|22679.84|22679.84|22679.21|22679.21|22679.84|22679.84|22679.14|22679.14|0
1620393720000|2021-05-07 13:22:00|22679.17|22679.17|22678.22|22678.22|22679.17|22679.17|22678.14|22678.14|0
1620393730000|2021-05-07 13:22:10|22678.27|22678.27|22678.12|22678.12|22678.27|22678.27|22677.99|22677.99|0
1620393740000|2021-05-07 13:22:20|22678.18|22678.18|22677.72|22677.72|22678.18|22678.18|22677.72|22677.72|0
1620393750000|2021-05-07 13:22:30|22677.66|22677.66|22676.51|22676.51|22677.66|22677.66|22676.39|22676.39|0
1620393760000|2021-05-07 13:22:40|22676.48|22676.48|22676.52|22676.52|22676.52|22676.52|22676.31|22676.31|0
1620393770000|2021-05-07 13:22:50|22676.56|22676.56|22676.57|22676.57|22676.86|22676.86|22676.54|22676.54|0
1620393780000|2021-05-07 13:23:00|22676.59|22676.59|22674.94|22674.94|22676.59|22676.59|22674.81|22674.81|0
1620393790000|2021-05-07 13:23:10|22674.71|22674.71|22674.38|22674.38|22674.84|22674.84|22674.37|22674.37|0
1620393800000|2021-05-07 13:23:20|22674.33|22674.33|22674|22674|22674.33|22674.33|22673.91|22673.91|0
1620393810000|2021-05-07 13:23:30|22673.85|22673.85|22673.09|22673.09|22673.85|22673.85|22673.04|22673.04|0
1620393820000|2021-05-07 13:23:40|22673.27|22673.27|22672.89|22672.89|22673.27|22673.27|22672.77|22672.77|0
1620393830000|2021-05-07 13:23:50|22673.01|22673.01|22672.96|22672.96|22673.1|22673.1|22672.96|22672.96|0
1620393840000|2021-05-07 13:24:00|22672.99|22672.99|22673.57|22673.57|22673.57|22673.57|22672.99|22672.99|0
1620393850000|2021-05-07 13:24:10|22673.61|22673.61|22673.38|22673.38|22673.7|22673.7|22673.33|22673.33|0
1620393860000|2021-05-07 13:24:20|22673.33|22673.33|22673.78|22673.78|22673.93|22673.93|22673.33|22673.33|0
1620393870000|2021-05-07 13:24:30|22673.71|22673.71|22673.13|22673.13|22673.71|22673.71|22672.91|22672.91|0
1620393880000|2021-05-07 13:24:40|22673.2|22673.2|22674.35|22674.35|22674.35|22674.35|22673.2|22673.2|0
1620393890000|2021-05-07 13:24:50|22674.51|22674.51|22674.99|22674.99|22674.99|22674.99|22674.47|22674.47|0
1620393900000|2021-05-07 13:25:00|22675.01|22675.01|22674.65|22674.65|22675.01|22675.01|22674.61|22674.61|0
1620393910000|2021-05-07 13:25:10|22674.67|22674.67|22674.97|22674.97|22674.97|22674.97|22674.48|22674.48|0
1620393920000|2021-05-07 13:25:20|22674.95|22674.95|22675.11|22675.11|22675.38|22675.38|22674.95|22674.95|0
1620393930000|2021-05-07 13:25:30|22675.19|22675.19|22675.41|22675.41|22675.41|22675.41|22675.13|22675.13|0
1620393940000|2021-05-07 13:25:40|22675.44|22675.44|22675.53|22675.53|22675.77|22675.77|22675.35|22675.35|0
1620393950000|2021-05-07 13:25:50|22675.63|22675.63|22676.01|22676.01|22676.01|22676.01|22675.39|22675.39|0
1620393960000|2021-05-07 13:26:00|22676.06|22676.06|22675.47|22675.47|22676.17|22676.17|22675.47|22675.47|0
1620393970000|2021-05-07 13:26:10|22675.38|22675.38|22675.42|22675.42|22675.79|22675.79|22675.38|22675.38|0
1620393980000|2021-05-07 13:26:20|22675.31|22675.31|22674.93|22674.93|22675.37|22675.37|22674.93|22674.93|0
1620393990000|2021-05-07 13:26:30|22674.81|22674.81|22675.1|22675.1|22675.1|22675.1|22674.45|22674.45|0
1620394000000|2021-05-07 13:26:40|22675.17|22675.17|22675.22|22675.22|22675.49|22675.49|22675.08|22675.08|0
1620394010000|2021-05-07 13:26:50|22675.16|22675.16|22675.05|22675.05|22675.23|22675.23|22675.05|22675.05|0
1620394020000|2021-05-07 13:27:00|22675.01|22675.01|22674.78|22674.78|22675.01|22675.01|22674.76|22674.76|0
1620394030000|2021-05-07 13:27:10|22674.82|22674.82|22674.88|22674.88|22674.96|22674.96|22674.75|22674.75|0
1620394040000|2021-05-07 13:27:20|22674.91|22674.91|22675.03|22675.03|22675.03|22675.03|22674.85|22674.85|0
1620394050000|2021-05-07 13:27:30|22675.07|22675.07|22674.8|22674.8|22675.17|22675.17|22674.8|22674.8|0
1620394060000|2021-05-07 13:27:40|22674.74|22674.74|22674.82|22674.82|22674.86|22674.86|22674.57|22674.57|0
1620394070000|2021-05-07 13:27:50|22674.7|22674.7|22675.07|22675.07|22675.09|22675.09|22674.59|22674.59|0
1620394080000|2021-05-07 13:28:00|22675.14|22675.14|22675.16|22675.16|22675.63|22675.63|22675.13|22675.13|0
1620394090000|2021-05-07 13:28:10|22675.09|22675.09|22675.6|22675.6|22675.91|22675.91|22675.03|22675.03|0
1620394100000|2021-05-07 13:28:20|22675.69|22675.69|22676.04|22676.04|22676.04|22676.04|22675.5|22675.5|0
1620394110000|2021-05-07 13:28:30|22675.96|22675.96|22675.62|22675.62|22675.96|22675.96|22675.59|22675.59|0
1620394120000|2021-05-07 13:28:40|22675.55|22675.55|22675.34|22675.34|22675.57|22675.57|22675.34|22675.34|0
1620394130000|2021-05-07 13:28:50|22675.31|22675.31|22675.42|22675.42|22675.42|22675.42|22675.31|22675.31|0
1620394140000|2021-05-07 13:29:00|22675.06|22675.06|22674.77|22674.77|22675.4|22675.4|22674.77|22674.77|0
1620394150000|2021-05-07 13:29:10|22674.94|22674.94|22674.27|22674.27|22674.94|22674.94|22674.13|22674.13|0
1620394160000|2021-05-07 13:29:20|22674.19|22674.19|22673.78|22673.78|22674.19|22674.19|22673.75|22673.75|0
1620394170000|2021-05-07 13:29:30|22673.99|22673.99|22673.3|22673.3|22673.99|22673.99|22673.3|22673.3|0
1620394180000|2021-05-07 13:29:40|22673.38|22673.38|22672.87|22672.87|22673.38|22673.38|22672.55|22672.55|0
1620394190000|2021-05-07 13:29:50|22672.94|22672.94|22671.9|22671.9|22673.03|22673.03|22671.9|22671.9|0
1620394200000|2021-05-07 13:30:00|22671.86|22671.86|22667.79|22667.79|22671.86|22671.86|22667.77|22667.77|0
1620394210000|2021-05-07 13:30:10|22667.69|22667.69|22666.74|22666.74|22667.74|22667.74|22666.56|22666.56|0
1620394220000|2021-05-07 13:30:20|22666.78|22666.78|22662.13|22662.13|22666.78|22666.78|22661.96|22661.96|0
1620394230000|2021-05-07 13:30:30|22662.26|22662.26|22661.3|22661.3|22662.26|22662.26|22660.69|22660.69|0
1620394240000|2021-05-07 13:30:40|22661.35|22661.35|22662.82|22662.82|22662.82|22662.82|22661.35|22661.35|0
1620394250000|2021-05-07 13:30:50|22663.06|22663.06|22662.53|22662.53|22663.33|22663.33|22662.45|22662.45|0
1620394260000|2021-05-07 13:31:00|22662.57|22662.57|22662.51|22662.51|22662.75|22662.75|22662.49|22662.49|0
1620394270000|2021-05-07 13:31:10|22662.62|22662.62|22662.34|22662.34|22662.62|22662.62|22662.01|22662.01|0
1620394280000|2021-05-07 13:31:20|22662.3|22662.3|22662.97|22662.97|22662.97|22662.97|22662.3|22662.3|0
1620394290000|2021-05-07 13:31:30|22663.04|22663.04|22663.63|22663.63|22663.8|22663.8|22663.04|22663.04|0
1620394300000|2021-05-07 13:31:40|22663.59|22663.59|22664.11|22664.11|22664.11|22664.11|22663.4|22663.4|0
1620394310000|2021-05-07 13:31:50|22664.16|22664.16|22665.25|22665.25|22665.25|22665.25|22664.16|22664.16|0
1620394320000|2021-05-07 13:32:00|22665.31|22665.31|22666.04|22666.04|22666.16|22666.16|22665.31|22665.31|0
1620394330000|2021-05-07 13:32:10|22665.84|22665.84|22666.13|22666.13|22666.15|22666.15|22665.81|22665.81|0
1620394340000|2021-05-07 13:32:20|22666.29|22666.29|22667.4|22667.4|22667.4|22667.4|22666.23|22666.23|0
1620394350000|2021-05-07 13:32:30|22667.37|22667.37|22666.97|22666.97|22667.62|22667.62|22666.97|22666.97|0
1620394360000|2021-05-07 13:32:40|22666.99|22666.99|22665.1|22665.1|22666.99|22666.99|22665.1|22665.1|0
1620394370000|2021-05-07 13:32:50|22665.12|22665.12|22665.24|22665.24|22665.28|22665.28|22665.12|22665.12|0
1620394380000|2021-05-07 13:33:00|22665.55|22665.55|22665.55|22665.55|22665.55|22665.55|22665.55|22665.55|0
1620394390000|2021-05-07 13:33:10|22666.54|22666.54|22666.73|22666.73|22666.73|22666.73|22666.48|22666.48|0
1620394400000|2021-05-07 13:33:20|22666.86|22666.86|22667.15|22667.15|22667.37|22667.37|22666.86|22666.86|0
1620394410000|2021-05-07 13:33:30|22667.2|22667.2|22667.49|22667.49|22667.51|22667.51|22667.2|22667.2|0
1620394420000|2021-05-07 13:33:40|22667.65|22667.65|22671.01|22671.01|22671.01|22671.01|22667.65|22667.65|0
1620394430000|2021-05-07 13:33:50|22671.05|22671.05|22670.96|22670.96|22671.19|22671.19|22670.84|22670.84|0
1620394440000|2021-05-07 13:34:00|22670.99|22670.99|22671.43|22671.43|22671.43|22671.43|22670.91|22670.91|0
1620394450000|2021-05-07 13:34:10|22671.34|22671.34|22671.73|22671.73|22671.9|22671.9|22671.34|22671.34|0
1620394460000|2021-05-07 13:34:20|22671.62|22671.62|22671.84|22671.84|22671.87|22671.87|22671.62|22671.62|0
1620394470000|2021-05-07 13:34:30|22671.76|22671.76|22672.12|22672.12|22672.36|22672.36|22671.76|22671.76|0
1620394480000|2021-05-07 13:34:40|22672.21|22672.21|22672.97|22672.97|22672.97|22672.97|22672.18|22672.18|0
1620394490000|2021-05-07 13:34:50|22673.23|22673.23|22674.37|22674.37|22674.37|22674.37|22673.05|22673.05|0
1620394500000|2021-05-07 13:35:00|22674.32|22674.32|22674.33|22674.33|22674.54|22674.54|22673.96|22673.96|0
1620394510000|2021-05-07 13:35:10|22674.39|22674.39|22674.43|22674.43|22674.61|22674.61|22674.27|22674.27|0
1620394520000|2021-05-07 13:35:20|22674.51|22674.51|22682.54|22682.54|22682.54|22682.54|22674.4|22674.4|0
1620394530000|2021-05-07 13:35:30|22682.83|22682.83|22684.35|22684.35|22684.35|22684.35|22682.78|22682.78|0
1620394540000|2021-05-07 13:35:40|22684.46|22684.46|22685.72|22685.72|22685.72|22685.72|22684.46|22684.46|0
1620394550000|2021-05-07 13:35:50|22685.85|22685.85|22686.14|22686.14|22686.14|22686.14|22685.82|22685.82|0
1620394560000|2021-05-07 13:36:00|22686.55|22686.55|22690.14|22690.14|22690.14|22690.14|22686.53|22686.53|0
1620394570000|2021-05-07 13:36:10|22690.09|22690.09|22691.23|22691.23|22691.43|22691.43|22690.09|22690.09|0
1620394580000|2021-05-07 13:36:20|22691.26|22691.26|22692.69|22692.69|22692.69|22692.69|22691.17|22691.17|0
1620394590000|2021-05-07 13:36:30|22692.75|22692.75|22694.03|22694.03|22694.04|22694.04|22692.75|22692.75|0
1620394600000|2021-05-07 13:36:40|22694.11|22694.11|22697.82|22697.82|22697.82|22697.82|22694.11|22694.11|0
1620394610000|2021-05-07 13:36:50|22697.75|22697.75|22702.34|22702.34|22702.34|22702.34|22697.75|22697.75|0
1620394620000|2021-05-07 13:37:00|22702.2|22702.2|22702.89|22702.89|22702.9|22702.9|22702.11|22702.11|0
1620394630000|2021-05-07 13:37:10|22703.16|22703.16|22702.76|22702.76|22703.24|22703.24|22702.71|22702.71|0
1620394640000|2021-05-07 13:37:20|22702.72|22702.72|22702.66|22702.66|22702.84|22702.84|22702.42|22702.42|0
1620394650000|2021-05-07 13:37:30|22702.79|22702.79|22704.67|22704.67|22704.67|22704.67|22702.79|22702.79|0
1620394660000|2021-05-07 13:37:40|22704.97|22704.97|22707|22707|22707|22707|22704.97|22704.97|0
1620394670000|2021-05-07 13:37:50|22706.9|22706.9|22707.19|22707.19|22707.23|22707.23|22706.9|22706.9|0
1620394680000|2021-05-07 13:38:00|22707.03|22707.03|22707.5|22707.5|22707.5|22707.5|22707.03|22707.03|0
1620394690000|2021-05-07 13:38:10|22707.61|22707.61|22707.82|22707.82|22707.84|22707.84|22707.39|22707.39|0
1620394700000|2021-05-07 13:38:20|22707.87|22707.87|22708.15|22708.15|22708.22|22708.22|22707.73|22707.73|0
1620394710000|2021-05-07 13:38:30|22708.21|22708.21|22709.17|22709.17|22709.17|22709.17|22708.21|22708.21|0
1620394720000|2021-05-07 13:38:40|22709.01|22709.01|22708.54|22708.54|22709.01|22709.01|22708.49|22708.49|0
1620394730000|2021-05-07 13:38:50|22708.72|22708.72|22708.59|22708.59|22708.76|22708.76|22708.59|22708.59|0
1620394740000|2021-05-07 13:39:00|22708.74|22708.74|22710.76|22710.76|22710.76|22710.76|22708.7|22708.7|0
1620394750000|2021-05-07 13:39:10|22710.65|22710.65|22710.54|22710.54|22710.77|22710.77|22710.51|22710.51|0
1620394760000|2021-05-07 13:39:20|22710.69|22710.69|22711.49|22711.49|22711.54|22711.54|22710.69|22710.69|0
1620394770000|2021-05-07 13:39:30|22711.56|22711.56|22711.02|22711.02|22711.71|22711.71|22711.02|22711.02|0
1620394780000|2021-05-07 13:39:40|22711.05|22711.05|22711.35|22711.35|22711.35|22711.35|22711.03|22711.03|0
1620394790000|2021-05-07 13:39:50|22711.37|22711.37|22711.14|22711.14|22711.37|22711.37|22710.77|22710.77|0
1620394800000|2021-05-07 13:40:00|22711.08|22711.08|22717.05|22717.05|22717.05|22717.05|22711.08|22711.08|0
1620394810000|2021-05-07 13:40:10|22717.08|22717.08|22717.73|22717.73|22717.79|22717.79|22717|22717|0
1620394820000|2021-05-07 13:40:20|22717.87|22717.87|22717.98|22717.98|22718.04|22718.04|22717.86|22717.86|0
1620394830000|2021-05-07 13:40:30|22718.09|22718.09|22719.64|22719.64|22719.86|22719.86|22718.09|22718.09|0
1620394840000|2021-05-07 13:40:40|22719.52|22719.52|22719.06|22719.06|22719.52|22719.52|22719.06|22719.06|0
1620394850000|2021-05-07 13:40:50|22719.12|22719.12|22718.29|22718.29|22719.27|22719.27|22718.29|22718.29|0
1620394860000|2021-05-07 13:41:00|22718.26|22718.26|22717.6|22717.6|22718.44|22718.44|22717.6|22717.6|0
1620394870000|2021-05-07 13:41:10|22717.78|22717.78|22717.35|22717.35|22717.93|22717.93|22717.35|22717.35|0
1620394880000|2021-05-07 13:41:20|22717.14|22717.14|22717.09|22717.09|22717.45|22717.45|22716.99|22716.99|0
1620394890000|2021-05-07 13:41:30|22717.51|22717.51|22717.3|22717.3|22717.62|22717.62|22717.3|22717.3|0
1620394900000|2021-05-07 13:41:40|22717.34|22717.34|22718.63|22718.63|22718.82|22718.82|22717.34|22717.34|0
1620394910000|2021-05-07 13:41:50|22718.67|22718.67|22717.9|22717.9|22718.67|22718.67|22717.85|22717.85|0
1620394920000|2021-05-07 13:42:00|22717.77|22717.77|22718.35|22718.35|22718.35|22718.35|22717.77|22717.77|0
1620394930000|2021-05-07 13:42:10|22719.53|22719.53|22719.69|22719.69|22719.87|22719.87|22719.53|22719.53|0
1620394940000|2021-05-07 13:42:20|22719.53|22719.53|22719.94|22719.94|22719.94|22719.94|22719.47|22719.47|0
1620394950000|2021-05-07 13:42:30|22719.81|22719.81|22719.94|22719.94|22719.94|22719.94|22719.65|22719.65|0
1620394960000|2021-05-07 13:42:40|22719.79|22719.79|22719.69|22719.69|22719.79|22719.79|22719.29|22719.29|0
1620394970000|2021-05-07 13:42:50|22719.95|22719.95|22719.92|22719.92|22719.95|22719.95|22719.49|22719.49|0
1620394980000|2021-05-07 13:43:00|22719.77|22719.77|22719.97|22719.97|22719.97|22719.97|22719.7|22719.7|0
1620394990000|2021-05-07 13:43:10|22719.9|22719.9|22721.82|22721.82|22721.82|22721.82|22719.88|22719.88|0
1620395000000|2021-05-07 13:43:20|22721.85|22721.85|22721.87|22721.87|22721.9|22721.9|22721.68|22721.68|0
1620395010000|2021-05-07 13:43:30|22721.83|22721.83|22721.48|22721.48|22721.97|22721.97|22721.48|22721.48|0
1620395020000|2021-05-07 13:43:40|22721.56|22721.56|22721.77|22721.77|22721.77|22721.77|22721.49|22721.49|0
1620395030000|2021-05-07 13:43:50|22721.69|22721.69|22722.31|22722.31|22722.64|22722.64|22721.61|22721.61|0
1620395040000|2021-05-07 13:44:00|22722.25|22722.25|22721.8|22721.8|22722.47|22722.47|22721.78|22721.78|0
1620395050000|2021-05-07 13:44:10|22721.69|22721.69|22720.77|22720.77|22721.69|22721.69|22720.77|22720.77|0
1620395060000|2021-05-07 13:44:20|22720.7|22720.7|22721.54|22721.54|22721.58|22721.58|22720.35|22720.35|0
1620395070000|2021-05-07 13:44:30|22721.64|22721.64|22722.67|22722.67|22722.85|22722.85|22721.64|22721.64|0
1620395080000|2021-05-07 13:44:40|22722.74|22722.74|22723.89|22723.89|22724.25|22724.25|22722.51|22722.51|0
1620395090000|2021-05-07 13:44:50|22723.82|22723.82|22724.93|22724.93|22724.93|22724.93|22723.82|22723.82|0
1620395100000|2021-05-07 13:45:00|22724.8|22724.8|22724.64|22724.64|22724.8|22724.8|22724.59|22724.59|0
1620395110000|2021-05-07 13:45:10|22724.54|22724.54|22724.22|22724.22|22724.54|22724.54|22724.16|22724.16|0
1620395120000|2021-05-07 13:45:20|22724.11|22724.11|22723.82|22723.82|22724.11|22724.11|22723.82|22723.82|0
1620395130000|2021-05-07 13:45:30|22723.89|22723.89|22724.31|22724.31|22724.31|22724.31|22723.89|22723.89|0
1620395140000|2021-05-07 13:45:40|22725.59|22725.59|22725.58|22725.58|22725.59|22725.59|22725.19|22725.19|0
1620395150000|2021-05-07 13:45:50|22725.69|22725.69|22725.8|22725.8|22725.85|22725.85|22725.62|22725.62|0
1620395160000|2021-05-07 13:46:00|22725.74|22725.74|22726.74|22726.74|22726.74|22726.74|22725.74|22725.74|0
1620395170000|2021-05-07 13:46:10|22726.83|22726.83|22727.21|22727.21|22727.43|22727.43|22726.77|22726.77|0
1620395180000|2021-05-07 13:46:20|22727.13|22727.13|22727.55|22727.55|22727.85|22727.85|22727.13|22727.13|0
1620395190000|2021-05-07 13:46:30|22727.91|22727.91|22729.23|22729.23|22729.49|22729.49|22727.91|22727.91|0
1620395200000|2021-05-07 13:46:40|22729.1|22729.1|22729.92|22729.92|22729.92|22729.92|22728.92|22728.92|0
1620395210000|2021-05-07 13:46:50|22729.97|22729.97|22730.46|22730.46|22730.46|22730.46|22729.89|22729.89|0
1620395220000|2021-05-07 13:47:00|22730.47|22730.47|22730.93|22730.93|22730.98|22730.98|22730.47|22730.47|0
1620395230000|2021-05-07 13:47:10|22731.26|22731.26|22731.2|22731.2|22731.27|22731.27|22729.8|22729.8|0
1620395240000|2021-05-07 13:47:20|22731.01|22731.01|22731.55|22731.55|22731.7|22731.7|22731.01|22731.01|0
1620395250000|2021-05-07 13:47:30|22731.59|22731.59|22731.99|22731.99|22731.99|22731.99|22731.59|22731.59|0
1620395260000|2021-05-07 13:47:40|22732.1|22732.1|22732.52|22732.52|22732.59|22732.59|22732.1|22732.1|0
1620395270000|2021-05-07 13:47:50|22732.85|22732.85|22732.8|22732.8|22732.97|22732.97|22732.63|22732.63|0
1620395280000|2021-05-07 13:48:00|22732.95|22732.95|22732.77|22732.77|22733.04|22733.04|22732.52|22732.52|0
1620395290000|2021-05-07 13:48:10|22732.66|22732.66|22731.89|22731.89|22732.68|22732.68|22731.81|22731.81|0
1620395300000|2021-05-07 13:48:20|22731.81|22731.81|22731.81|22731.81|22732.07|22732.07|22731.81|22731.81|0
1620395310000|2021-05-07 13:48:30|22731.78|22731.78|22731.83|22731.83|22731.97|22731.97|22731.78|22731.78|0
1620395320000|2021-05-07 13:48:40|22731.75|22731.75|22731.59|22731.59|22731.82|22731.82|22731.44|22731.44|0
1620395330000|2021-05-07 13:48:50|22731.63|22731.63|22730.89|22730.89|22731.63|22731.63|22730.89|22730.89|0
1620395340000|2021-05-07 13:49:00|22729.78|22729.78|22730.23|22730.23|22730.44|22730.44|22729.78|22729.78|0
1620395350000|2021-05-07 13:49:10|22730.17|22730.17|22729.03|22729.03|22730.17|22730.17|22729.03|22729.03|0
1620395360000|2021-05-07 13:49:20|22728.95|22728.95|22728.2|22728.2|22728.95|22728.95|22728.2|22728.2|0
1620395370000|2021-05-07 13:49:30|22728.18|22728.18|22728.4|22728.4|22728.4|22728.4|22728.08|22728.08|0
1620395380000|2021-05-07 13:49:40|22728.16|22728.16|22729.72|22729.72|22729.72|22729.72|22728.03|22728.03|0
1620395390000|2021-05-07 13:49:50|22729.8|22729.8|22730.57|22730.57|22730.7|22730.7|22729.79|22729.79|0
1620395400000|2021-05-07 13:50:00|22730.49|22730.49|22730.46|22730.46|22730.54|22730.54|22730.08|22730.08|0
1620395410000|2021-05-07 13:50:10|22730.59|22730.59|22731.05|22731.05|22731.2|22731.2|22730.59|22730.59|0
1620395420000|2021-05-07 13:50:20|22731.13|22731.13|22730.51|22730.51|22731.13|22731.13|22730.48|22730.48|0
1620395430000|2021-05-07 13:50:30|22730.54|22730.54|22730.29|22730.29|22730.6|22730.6|22730.29|22730.29|0
1620395440000|2021-05-07 13:50:40|22730.19|22730.19|22729.42|22729.42|22730.34|22730.34|22729.42|22729.42|0
1620395450000|2021-05-07 13:50:50|22729.38|22729.38|22729.39|22729.39|22729.43|22729.43|22729.34|22729.34|0
1620395460000|2021-05-07 13:51:00|22729.35|22729.35|22729.12|22729.12|22729.35|22729.35|22728.92|22728.92|0
1620395470000|2021-05-07 13:51:10|22729.25|22729.25|22728.52|22728.52|22729.42|22729.42|22728.47|22728.47|0
1620395480000|2021-05-07 13:51:20|22728.55|22728.55|22728.46|22728.46|22728.65|22728.65|22728.08|22728.08|0
1620395490000|2021-05-07 13:51:30|22728.43|22728.43|22728.45|22728.45|22728.45|22728.45|22727.86|22727.86|0
1620395500000|2021-05-07 13:51:40|22728.54|22728.54|22728.45|22728.45|22728.73|22728.73|22728.39|22728.39|0
1620395510000|2021-05-07 13:51:50|22728.47|22728.47|22728.78|22728.78|22729.09|22729.09|22728.23|22728.23|0
1620395520000|2021-05-07 13:52:00|22728.74|22728.74|22728.6|22728.6|22728.86|22728.86|22728.6|22728.6|0
1620395530000|2021-05-07 13:52:10|22728.53|22728.53|22729.54|22729.54|22729.57|22729.57|22728.53|22728.53|0
1620395540000|2021-05-07 13:52:20|22729.56|22729.56|22729.83|22729.83|22729.97|22729.97|22729.53|22729.53|0
1620395550000|2021-05-07 13:52:30|22729.85|22729.85|22729.87|22729.87|22730.43|22730.43|22729.85|22729.85|0
1620395560000|2021-05-07 13:52:40|22729.94|22729.94|22729.33|22729.33|22730|22730|22729.16|22729.16|0
1620395570000|2021-05-07 13:52:50|22729.34|22729.34|22729.89|22729.89|22730.04|22730.04|22729.34|22729.34|0
1620395580000|2021-05-07 13:53:00|22730|22730|22729.01|22729.01|22730.05|22730.05|22729.01|22729.01|0
1620395590000|2021-05-07 13:53:10|22729.09|22729.09|22728.89|22728.89|22729.34|22729.34|22728.89|22728.89|0
1620395600000|2021-05-07 13:53:20|22728.95|22728.95|22728.97|22728.97|22729|22729|22728.84|22728.84|0
1620395610000|2021-05-07 13:53:30|22728.99|22728.99|22729.52|22729.52|22729.54|22729.54|22728.99|22728.99|0
1620395620000|2021-05-07 13:53:40|22729.42|22729.42|22729.84|22729.84|22729.84|22729.84|22728.91|22728.91|0
1620395630000|2021-05-07 13:53:50|22729.93|22729.93|22730.72|22730.72|22730.81|22730.81|22729.93|22729.93|0
1620395640000|2021-05-07 13:54:00|22730.75|22730.75|22729.82|22729.82|22730.75|22730.75|22729.82|22729.82|0
1620395650000|2021-05-07 13:54:10|22729.96|22729.96|22730.25|22730.25|22730.25|22730.25|22729.55|22729.55|0
1620395660000|2021-05-07 13:54:20|22730.2|22730.2|22729.78|22729.78|22730.2|22730.2|22729.67|22729.67|0
1620395670000|2021-05-07 13:54:30|22729.83|22729.83|22729.95|22729.95|22730.11|22730.11|22729.83|22729.83|0
1620395680000|2021-05-07 13:54:40|22730.06|22730.06|22730.23|22730.23|22730.35|22730.35|22729.84|22729.84|0
1620395690000|2021-05-07 13:54:50|22730.08|22730.08|22729.01|22729.01|22730.08|22730.08|22729.01|22729.01|0
1620395700000|2021-05-07 13:55:00|22728.9|22728.9|22728.51|22728.51|22728.9|22728.9|22728.5|22728.5|0
1620395710000|2021-05-07 13:55:10|22728.57|22728.57|22728.33|22728.33|22728.58|22728.58|22728.33|22728.33|0
1620395720000|2021-05-07 13:55:20|22728.26|22728.26|22728.55|22728.55|22728.56|22728.56|22728.26|22728.26|0
1620395730000|2021-05-07 13:55:30|22728.44|22728.44|22728.51|22728.51|22728.76|22728.76|22728.44|22728.44|0
1620395740000|2021-05-07 13:55:40|22728.47|22728.47|22728.63|22728.63|22728.67|22728.67|22728.08|22728.08|0
1620395750000|2021-05-07 13:55:50|22728.58|22728.58|22726.96|22726.96|22728.7|22728.7|22726.96|22726.96|0
1620395760000|2021-05-07 13:56:00|22727.01|22727.01|22725.89|22725.89|22727.01|22727.01|22725.51|22725.51|0
1620395770000|2021-05-07 13:56:10|22725.82|22725.82|22724.42|22724.42|22725.82|22725.82|22724.42|22724.42|0
1620395780000|2021-05-07 13:56:20|22724.54|22724.54|22725.19|22725.19|22725.5|22725.5|22724.54|22724.54|0
1620395790000|2021-05-07 13:56:30|22725.26|22725.26|22724.72|22724.72|22725.36|22725.36|22724.72|22724.72|0
1620395800000|2021-05-07 13:56:40|22724.84|22724.84|22724.39|22724.39|22724.95|22724.95|22724.32|22724.32|0
1620395810000|2021-05-07 13:56:50|22724.52|22724.52|22724.5|22724.5|22724.72|22724.72|22724.5|22724.5|0
1620395820000|2021-05-07 13:57:00|22724.34|22724.34|22724.32|22724.32|22724.42|22724.42|22724.23|22724.23|0
1620395830000|2021-05-07 13:57:10|22724.22|22724.22|22724.2|22724.2|22724.41|22724.41|22723.67|22723.67|0
1620395840000|2021-05-07 13:57:20|22724.38|22724.38|22725|22725|22725.01|22725.01|22724.38|22724.38|0
1620395850000|2021-05-07 13:57:30|22724.84|22724.84|22724.7|22724.7|22725.08|22725.08|22724.6|22724.6|0
1620395860000|2021-05-07 13:57:40|22724.6|22724.6|22724.97|22724.97|22724.97|22724.97|22724.51|22724.51|0
1620395870000|2021-05-07 13:57:50|22725.08|22725.08|22724.97|22724.97|22725.34|22725.34|22724.97|22724.97|0
1620395880000|2021-05-07 13:58:00|22724.94|22724.94|22725.78|22725.78|22725.89|22725.89|22724.94|22724.94|0
1620395890000|2021-05-07 13:58:10|22725.74|22725.74|22724.99|22724.99|22725.74|22725.74|22724.99|22724.99|0
1620395900000|2021-05-07 13:58:20|22724.85|22724.85|22725.04|22725.04|22725.1|22725.1|22724.78|22724.78|0
1620395910000|2021-05-07 13:58:30|22725.07|22725.07|22725.42|22725.42|22725.44|22725.44|22725.06|22725.06|0
1620395920000|2021-05-07 13:58:40|22725.33|22725.33|22725.14|22725.14|22725.33|22725.33|22725.03|22725.03|0
1620395930000|2021-05-07 13:58:50|22725.27|22725.27|22725.11|22725.11|22725.33|22725.33|22725.11|22725.11|0
1620395940000|2021-05-07 13:59:00|22725.19|22725.19|22725.21|22725.21|22725.28|22725.28|22724.78|22724.78|0
1620395950000|2021-05-07 13:59:10|22725.28|22725.28|22725.42|22725.42|22726.07|22726.07|22725.28|22725.28|0
1620395960000|2021-05-07 13:59:20|22725.52|22725.52|22724.55|22724.55|22725.52|22725.52|22724.27|22724.27|0
1620395970000|2021-05-07 13:59:30|22724.71|22724.71|22724.87|22724.87|22725|22725|22724.71|22724.71|0
1620395980000|2021-05-07 13:59:40|22724.92|22724.92|22726.51|22726.51|22726.51|22726.51|22724.73|22724.73|0
1620395990000|2021-05-07 13:59:50|22726.4|22726.4|22727.59|22727.59|22727.59|22727.59|22726.4|22726.4|0
1620396000000|2021-05-07 14:00:00|22727.67|22727.67|22732.57|22732.57|22732.57|22732.57|22727.67|22727.67|0
1620396010000|2021-05-07 14:00:10|22732.46|22732.46|22733.32|22733.32|22733.32|22733.32|22732.26|22732.26|0
1620396020000|2021-05-07 14:00:20|22733.39|22733.39|22734.01|22734.01|22734.1|22734.1|22733.33|22733.33|0
1620396030000|2021-05-07 14:00:30|22734.15|22734.15|22737.68|22737.68|22737.68|22737.68|22734.15|22734.15|0
1620396040000|2021-05-07 14:00:40|22737.77|22737.77|22737.92|22737.92|22738.03|22738.03|22737.33|22737.33|0
1620396050000|2021-05-07 14:00:50|22737.89|22737.89|22736.77|22736.77|22737.89|22737.89|22736.51|22736.51|0
1620396060000|2021-05-07 14:01:00|22736.66|22736.66|22736.9|22736.9|22737.02|22737.02|22736.63|22736.63|0
1620396070000|2021-05-07 14:01:10|22736.86|22736.86|22737.2|22737.2|22737.3|22737.3|22736.86|22736.86|0
1620396080000|2021-05-07 14:01:20|22737.32|22737.32|22737.23|22737.23|22737.38|22737.38|22737.11|22737.11|0
1620396090000|2021-05-07 14:01:30|22737.19|22737.19|22737.61|22737.61|22737.61|22737.61|22737.19|22737.19|0
1620396100000|2021-05-07 14:01:40|22737.5|22737.5|22737.68|22737.68|22737.76|22737.76|22737.5|22737.5|0
1620396110000|2021-05-07 14:01:50|22737.54|22737.54|22738.13|22738.13|22738.13|22738.13|22737.46|22737.46|0
1620396120000|2021-05-07 14:02:00|22738.06|22738.06|22739.1|22739.1|22739.35|22739.35|22738.06|22738.06|0
1620396130000|2021-05-07 14:02:10|22739.2|22739.2|22739.36|22739.36|22739.43|22739.43|22739.05|22739.05|0
1620396140000|2021-05-07 14:02:20|22739.29|22739.29|22738.29|22738.29|22739.29|22739.29|22738.29|22738.29|0
1620396150000|2021-05-07 14:02:30|22738.25|22738.25|22738.2|22738.2|22738.34|22738.34|22737.91|22737.91|0
1620396160000|2021-05-07 14:02:40|22738.14|22738.14|22737.71|22737.71|22738.18|22738.18|22737.71|22737.71|0
1620396170000|2021-05-07 14:02:50|22737.76|22737.76|22737.59|22737.59|22737.76|22737.76|22737.45|22737.45|0
1620396180000|2021-05-07 14:03:00|22737.68|22737.68|22737.34|22737.34|22737.81|22737.81|22737.2|22737.2|0
1620396190000|2021-05-07 14:03:10|22737.26|22737.26|22736.42|22736.42|22737.34|22737.34|22736.42|22736.42|0
1620396200000|2021-05-07 14:03:20|22736.45|22736.45|22734.85|22734.85|22736.52|22736.52|22734.78|22734.78|0
1620396210000|2021-05-07 14:03:30|22735.14|22735.14|22735.64|22735.64|22735.72|22735.72|22735.13|22735.13|0
1620396220000|2021-05-07 14:03:40|22735.59|22735.59|22735.32|22735.32|22735.69|22735.69|22735.29|22735.29|0
1620396230000|2021-05-07 14:03:50|22735.28|22735.28|22734.72|22734.72|22735.63|22735.63|22734.66|22734.66|0
1620396240000|2021-05-07 14:04:00|22734.6|22734.6|22734.67|22734.67|22734.68|22734.68|22734.5|22734.5|0
1620396250000|2021-05-07 14:04:10|22734.62|22734.62|22734.36|22734.36|22734.62|22734.62|22734.17|22734.17|0
1620396260000|2021-05-07 14:04:20|22734.45|22734.45|22734.54|22734.54|22734.66|22734.66|22734.38|22734.38|0
1620396270000|2021-05-07 14:04:30|22734.77|22734.77|22734.9|22734.9|22734.9|22734.9|22734.61|22734.61|0
1620396280000|2021-05-07 14:04:40|22734.77|22734.77|22734.92|22734.92|22735.04|22735.04|22734.77|22734.77|0
1620396290000|2021-05-07 14:04:50|22734.79|22734.79|22734.88|22734.88|22734.99|22734.99|22734.79|22734.79|0
1620396300000|2021-05-07 14:05:00|22734.81|22734.81|22734.62|22734.62|22734.81|22734.81|22734.19|22734.19|0
1620396310000|2021-05-07 14:05:10|22734.64|22734.64|22734.18|22734.18|22734.64|22734.64|22734.11|22734.11|0
1620396320000|2021-05-07 14:05:20|22734.14|22734.14|22734.49|22734.49|22734.61|22734.61|22734.13|22734.13|0
1620396330000|2021-05-07 14:05:30|22734.45|22734.45|22733.76|22733.76|22734.47|22734.47|22733.66|22733.66|0
1620396340000|2021-05-07 14:05:40|22733.91|22733.91|22733.98|22733.98|22734.04|22734.04|22733.87|22733.87|0
1620396350000|2021-05-07 14:05:50|22733.94|22733.94|22734.36|22734.36|22734.36|22734.36|22733.79|22733.79|0
1620396360000|2021-05-07 14:06:00|22734.53|22734.53|22734.82|22734.82|22734.86|22734.86|22734.46|22734.46|0
1620396370000|2021-05-07 14:06:10|22734.91|22734.91|22734.56|22734.56|22735.08|22735.08|22734.54|22734.54|0
1620396380000|2021-05-07 14:06:20|22734.54|22734.54|22734.52|22734.52|22734.54|22734.54|22734.42|22734.42|0
1620396390000|2021-05-07 14:06:30|22734.61|22734.61|22735.17|22735.17|22735.17|22735.17|22734.45|22734.45|0
1620396400000|2021-05-07 14:06:40|22735.11|22735.11|22735.6|22735.6|22735.6|22735.6|22735.03|22735.03|0
1620396410000|2021-05-07 14:06:50|22735.54|22735.54|22733.87|22733.87|22735.54|22735.54|22733.87|22733.87|0
1620396420000|2021-05-07 14:07:00|22733.81|22733.81|22733.5|22733.5|22733.81|22733.81|22733.5|22733.5|0
1620396430000|2021-05-07 14:07:10|22733.37|22733.37|22732.85|22732.85|22733.42|22733.42|22732.85|22732.85|0
1620396440000|2021-05-07 14:07:20|22732.97|22732.97|22731.66|22731.66|22732.97|22732.97|22731.66|22731.66|0
1620396450000|2021-05-07 14:07:30|22731.6|22731.6|22731.43|22731.43|22731.74|22731.74|22731.27|22731.27|0
1620396460000|2021-05-07 14:07:40|22731.52|22731.52|22731.1|22731.1|22731.57|22731.57|22731.06|22731.06|0
1620396470000|2021-05-07 14:07:50|22731.3|22731.3|22733.07|22733.07|22733.07|22733.07|22731.3|22731.3|0
1620396480000|2021-05-07 14:08:00|22733.13|22733.13|22733.86|22733.86|22734|22734|22733.13|22733.13|0
1620396490000|2021-05-07 14:08:10|22733.79|22733.79|22733.89|22733.89|22734.17|22734.17|22733.79|22733.79|0
1620396500000|2021-05-07 14:08:20|22734.01|22734.01|22733.71|22733.71|22734.06|22734.06|22733.47|22733.47|0
1620396510000|2021-05-07 14:08:30|22733.61|22733.61|22734.23|22734.23|22734.23|22734.23|22733.37|22733.37|0
1620396520000|2021-05-07 14:08:40|22734.19|22734.19|22734.16|22734.16|22734.3|22734.3|22733.89|22733.89|0
1620396530000|2021-05-07 14:08:50|22734.01|22734.01|22733.63|22733.63|22734.01|22734.01|22733.63|22733.63|0
1620396540000|2021-05-07 14:09:00|22733.28|22733.28|22733.76|22733.76|22733.76|22733.76|22733.28|22733.28|0
1620396550000|2021-05-07 14:09:10|22734.04|22734.04|22737.25|22737.25|22737.25|22737.25|22733.94|22733.94|0
1620396560000|2021-05-07 14:09:20|22737.3|22737.3|22737.92|22737.92|22737.92|22737.92|22737.3|22737.3|0
1620396570000|2021-05-07 14:09:30|22737.98|22737.98|22738.68|22738.68|22738.68|22738.68|22737.97|22737.97|0
1620396580000|2021-05-07 14:09:40|22738.77|22738.77|22740.42|22740.42|22740.42|22740.42|22738.77|22738.77|0
1620396590000|2021-05-07 14:09:50|22740.36|22740.36|22740.82|22740.82|22740.91|22740.91|22740.36|22740.36|0
1620396600000|2021-05-07 14:10:00|22740.95|22740.95|22741.49|22741.49|22741.82|22741.82|22740.95|22740.95|0
1620396610000|2021-05-07 14:10:10|22741.58|22741.58|22741.63|22741.63|22741.81|22741.81|22741.44|22741.44|0
1620396620000|2021-05-07 14:10:20|22741.7|22741.7|22742.16|22742.16|22742.16|22742.16|22741.54|22741.54|0
1620396630000|2021-05-07 14:10:30|22742.27|22742.27|22741.96|22741.96|22742.51|22742.51|22741.68|22741.68|0
1620396640000|2021-05-07 14:10:40|22741.84|22741.84|22743.33|22743.33|22743.58|22743.58|22741.67|22741.67|0
1620396650000|2021-05-07 14:10:50|22743.18|22743.18|22742.47|22742.47|22743.27|22743.27|22742.47|22742.47|0
1620396660000|2021-05-07 14:11:00|22742.44|22742.44|22741.86|22741.86|22742.44|22742.44|22741.55|22741.55|0
1620396670000|2021-05-07 14:11:10|22741.91|22741.91|22742.54|22742.54|22742.54|22742.54|22741.91|22741.91|0
1620396680000|2021-05-07 14:11:20|22742.48|22742.48|22742.09|22742.09|22742.48|22742.48|22742.09|22742.09|0
1620396690000|2021-05-07 14:11:30|22742.02|22742.02|22740.61|22740.61|22742.17|22742.17|22740.61|22740.61|0
1620396700000|2021-05-07 14:11:40|22740.53|22740.53|22740.63|22740.63|22740.63|22740.63|22740.15|22740.15|0
1620396710000|2021-05-07 14:11:50|22740.71|22740.71|22740.72|22740.72|22740.91|22740.91|22740.7|22740.7|0
1620396720000|2021-05-07 14:12:00|22740.69|22740.69|22740.97|22740.97|22741.34|22741.34|22740.35|22740.35|0
1620396730000|2021-05-07 14:12:10|22741.06|22741.06|22740.83|22740.83|22741.06|22741.06|22740.82|22740.82|0
1620396740000|2021-05-07 14:12:20|22741|22741|22740.8|22740.8|22741.2|22741.2|22740.72|22740.72|0
1620396750000|2021-05-07 14:12:30|22740.88|22740.88|22741.32|22741.32|22741.32|22741.32|22740.58|22740.58|0
1620396760000|2021-05-07 14:12:40|22741.46|22741.46|22741.4|22741.4|22741.46|22741.46|22740.87|22740.87|0
1620396770000|2021-05-07 14:12:50|22741.34|22741.34|22741.56|22741.56|22741.6|22741.6|22741.14|22741.14|0
1620396780000|2021-05-07 14:13:00|22741.58|22741.58|22741.92|22741.92|22741.92|22741.92|22741.42|22741.42|0
1620396790000|2021-05-07 14:13:10|22742.27|22742.27|22743|22743|22743.08|22743.08|22742.08|22742.08|0
1620396800000|2021-05-07 14:13:20|22743.05|22743.05|22744.62|22744.62|22744.62|22744.62|22742.98|22742.98|0
1620396810000|2021-05-07 14:13:30|22744.6|22744.6|22746.2|22746.2|22746.49|22746.49|22744.6|22744.6|0
1620396820000|2021-05-07 14:13:40|22746.14|22746.14|22746.21|22746.21|22746.21|22746.21|22745.98|22745.98|0
1620396830000|2021-05-07 14:13:50|22746.39|22746.39|22746.61|22746.61|22746.74|22746.74|22746.32|22746.32|0
1620396840000|2021-05-07 14:14:00|22746.66|22746.66|22746.88|22746.88|22747.4|22747.4|22746.66|22746.66|0
1620396850000|2021-05-07 14:14:10|22746.82|22746.82|22747.16|22747.16|22747.16|22747.16|22746.58|22746.58|0
1620396860000|2021-05-07 14:14:20|22747.1|22747.1|22747.44|22747.44|22747.44|22747.44|22746.92|22746.92|0
1620396870000|2021-05-07 14:14:30|22747.32|22747.32|22746.65|22746.65|22747.32|22747.32|22746.29|22746.29|0
1620396880000|2021-05-07 14:14:40|22746.68|22746.68|22746.66|22746.66|22746.85|22746.85|22746.41|22746.41|0
1620396890000|2021-05-07 14:14:50|22746.62|22746.62|22745.91|22745.91|22746.62|22746.62|22745.91|22745.91|0
1620396900000|2021-05-07 14:15:00|22745.9|22745.9|22746.47|22746.47|22746.47|22746.47|22745.84|22745.84|0
1620396910000|2021-05-07 14:15:10|22746.42|22746.42|22746.23|22746.23|22746.77|22746.77|22746.15|22746.15|0
1620396920000|2021-05-07 14:15:20|22746.05|22746.05|22746.01|22746.01|22746.08|22746.08|22745.76|22745.76|0
1620396930000|2021-05-07 14:15:30|22746.04|22746.04|22745.28|22745.28|22746.3|22746.3|22745.28|22745.28|0
1620396940000|2021-05-07 14:15:40|22745.34|22745.34|22744.68|22744.68|22745.34|22745.34|22744.49|22744.49|0
1620396950000|2021-05-07 14:15:50|22744.71|22744.71|22744.37|22744.37|22744.71|22744.71|22744.37|22744.37|0
1620396960000|2021-05-07 14:16:00|22744.3|22744.3|22743.99|22743.99|22744.34|22744.34|22743.77|22743.77|0
1620396970000|2021-05-07 14:16:10|22743.92|22743.92|22743.33|22743.33|22744.18|22744.18|22743.33|22743.33|0
1620396980000|2021-05-07 14:16:20|22743.4|22743.4|22743.88|22743.88|22743.94|22743.94|22743.29|22743.29|0
1620396990000|2021-05-07 14:16:30|22743.96|22743.96|22743.91|22743.91|22744.09|22744.09|22743.8|22743.8|0
1620397000000|2021-05-07 14:16:40|22743.86|22743.86|22743.2|22743.2|22743.86|22743.86|22743.04|22743.04|0
1620397010000|2021-05-07 14:16:50|22743.15|22743.15|22739.94|22739.94|22743.15|22743.15|22739.94|22739.94|0
1620397020000|2021-05-07 14:17:00|22739.91|22739.91|22739.6|22739.6|22739.91|22739.91|22739.6|22739.6|0
1620397030000|2021-05-07 14:17:10|22739.63|22739.63|22741.05|22741.05|22741.05|22741.05|22739.59|22739.59|0
1620397040000|2021-05-07 14:17:20|22740.99|22740.99|22739.89|22739.89|22741.1|22741.1|22739.76|22739.76|0
1620397050000|2021-05-07 14:17:30|22739.91|22739.91|22739.51|22739.51|22739.99|22739.99|22739.07|22739.07|0
1620397060000|2021-05-07 14:17:40|22739.54|22739.54|22739.32|22739.32|22739.54|22739.54|22739.24|22739.24|0
1620397070000|2021-05-07 14:17:50|22739.36|22739.36|22739.11|22739.11|22739.4|22739.4|22739.11|22739.11|0
1620397080000|2021-05-07 14:18:00|22739.1|22739.1|22738.75|22738.75|22739.18|22739.18|22738.68|22738.68|0
1620397090000|2021-05-07 14:18:10|22738.83|22738.83|22738.5|22738.5|22738.87|22738.87|22738.35|22738.35|0
1620397100000|2021-05-07 14:18:20|22738.38|22738.38|22737.9|22737.9|22738.38|22738.38|22737.8|22737.8|0
1620397110000|2021-05-07 14:18:30|22738.04|22738.04|22737.97|22737.97|22738.33|22738.33|22737.96|22737.96|0
1620397120000|2021-05-07 14:18:40|22737.87|22737.87|22737.96|22737.96|22738.06|22738.06|22737.77|22737.77|0
1620397130000|2021-05-07 14:18:50|22737.75|22737.75|22736.84|22736.84|22737.81|22737.81|22736.84|22736.84|0
1620397140000|2021-05-07 14:19:00|22736.89|22736.89|22736.88|22736.88|22737|22737|22736.73|22736.73|0
1620397150000|2021-05-07 14:19:10|22736.84|22736.84|22736.51|22736.51|22737|22737|22736.48|22736.48|0
1620397160000|2021-05-07 14:19:20|22736.48|22736.48|22735.68|22735.68|22736.48|22736.48|22735.68|22735.68|0
1620397170000|2021-05-07 14:19:30|22735.66|22735.66|22735.42|22735.42|22735.66|22735.66|22735.2|22735.2|0
1620397180000|2021-05-07 14:19:40|22735.37|22735.37|22735.43|22735.43|22735.53|22735.53|22735.34|22735.34|0
1620397190000|2021-05-07 14:19:50|22735.54|22735.54|22735.52|22735.52|22735.61|22735.61|22735.25|22735.25|0
1620397200000|2021-05-07 14:20:00|22735.38|22735.38|22735.7|22735.7|22735.7|22735.7|22735.09|22735.09|0
1620397210000|2021-05-07 14:20:10|22735.75|22735.75|22736.59|22736.59|22736.59|22736.59|22735.72|22735.72|0
1620397220000|2021-05-07 14:20:20|22736.65|22736.65|22736.39|22736.39|22736.66|22736.66|22736.26|22736.26|0
1620397230000|2021-05-07 14:20:30|22736.55|22736.55|22736.74|22736.74|22736.79|22736.79|22736.51|22736.51|0
1620397240000|2021-05-07 14:20:40|22736.72|22736.72|22737|22737|22737.08|22737.08|22736.68|22736.68|0
1620397250000|2021-05-07 14:20:50|22736.91|22736.91|22736.93|22736.93|22737.03|22737.03|22736.84|22736.84|0
1620397260000|2021-05-07 14:21:00|22736.99|22736.99|22737.2|22737.2|22737.26|22737.26|22736.99|22736.99|0
1620397270000|2021-05-07 14:21:10|22737.13|22737.13|22737|22737|22737.32|22737.32|22736.83|22736.83|0
1620397280000|2021-05-07 14:21:20|22737.04|22737.04|22736.8|22736.8|22737.04|22737.04|22736.76|22736.76|0
1620397290000|2021-05-07 14:21:30|22736.86|22736.86|22737.4|22737.4|22737.62|22737.62|22736.74|22736.74|0
1620397300000|2021-05-07 14:21:40|22737.35|22737.35|22738.02|22738.02|22738.02|22738.02|22737.35|22737.35|0
1620397310000|2021-05-07 14:21:50|22737.99|22737.99|22738.08|22738.08|22738.33|22738.33|22737.93|22737.93|0
1620397320000|2021-05-07 14:22:00|22738.01|22738.01|22738.37|22738.37|22738.58|22738.58|22738|22738|0
1620397330000|2021-05-07 14:22:10|22738.42|22738.42|22738.27|22738.27|22739.04|22739.04|22738.27|22738.27|0
1620397340000|2021-05-07 14:22:20|22738.43|22738.43|22738.18|22738.18|22738.43|22738.43|22738.07|22738.07|0
1620397350000|2021-05-07 14:22:30|22738.12|22738.12|22738.34|22738.34|22738.52|22738.52|22738.12|22738.12|0
1620397360000|2021-05-07 14:22:40|22738.29|22738.29|22737.76|22737.76|22738.29|22738.29|22737.76|22737.76|0
1620397370000|2021-05-07 14:22:50|22737.75|22737.75|22737.93|22737.93|22737.97|22737.97|22737.42|22737.42|0
1620397380000|2021-05-07 14:23:00|22737.9|22737.9|22737.97|22737.97|22738.06|22738.06|22737.72|22737.72|0
1620397390000|2021-05-07 14:23:10|22737.99|22737.99|22738.3|22738.3|22738.3|22738.3|22737.99|22737.99|0
1620397400000|2021-05-07 14:23:20|22738.25|22738.25|22738.12|22738.12|22738.35|22738.35|22738.09|22738.09|0
1620397410000|2021-05-07 14:23:30|22738.19|22738.19|22738.1|22738.1|22738.31|22738.31|22738|22738|0
1620397420000|2021-05-07 14:23:40|22738.03|22738.03|22736.57|22736.57|22738.03|22738.03|22736.57|22736.57|0
1620397430000|2021-05-07 14:23:50|22736.54|22736.54|22734.67|22734.67|22736.54|22736.54|22734.67|22734.67|0
1620397440000|2021-05-07 14:24:00|22734.42|22734.42|22733.58|22733.58|22734.42|22734.42|22733.58|22733.58|0
1620397450000|2021-05-07 14:24:10|22733.54|22733.54|22732.7|22732.7|22733.54|22733.54|22732.7|22732.7|0
1620397460000|2021-05-07 14:24:20|22732.66|22732.66|22730.95|22730.95|22732.66|22732.66|22730.84|22730.84|0
1620397470000|2021-05-07 14:24:30|22730.99|22730.99|22731.84|22731.84|22731.84|22731.84|22730.95|22730.95|0
1620397480000|2021-05-07 14:24:40|22731.81|22731.81|22732.08|22732.08|22732.08|22732.08|22731.75|22731.75|0
1620397490000|2021-05-07 14:24:50|22731.96|22731.96|22732.8|22732.8|22732.8|22732.8|22731.9|22731.9|0
1620397500000|2021-05-07 14:25:00|22732.87|22732.87|22733.09|22733.09|22733.26|22733.26|22732.76|22732.76|0
1620397510000|2021-05-07 14:25:10|22733.07|22733.07|22733.1|22733.1|22733.1|22733.1|22732.74|22732.74|0
1620397520000|2021-05-07 14:25:20|22733.18|22733.18|22733.93|22733.93|22734.14|22734.14|22733.18|22733.18|0
1620397530000|2021-05-07 14:25:30|22733.9|22733.9|22734.15|22734.15|22734.33|22734.33|22733.87|22733.87|0
1620397540000|2021-05-07 14:25:40|22734|22734|22733.53|22733.53|22734|22734|22733.49|22733.49|0
1620397550000|2021-05-07 14:25:50|22733.65|22733.65|22733.64|22733.64|22733.73|22733.73|22733.52|22733.52|0
1620397560000|2021-05-07 14:26:00|22733.6|22733.6|22733.14|22733.14|22733.6|22733.6|22732.83|22732.83|0
1620397570000|2021-05-07 14:26:10|22733.18|22733.18|22733.51|22733.51|22733.8|22733.8|22733.06|22733.06|0
1620397580000|2021-05-07 14:26:20|22733.38|22733.38|22735.36|22735.36|22735.38|22735.38|22733.29|22733.29|0
1620397590000|2021-05-07 14:26:30|22735.46|22735.46|22736.16|22736.16|22736.16|22736.16|22735.46|22735.46|0
1620397600000|2021-05-07 14:26:40|22736.31|22736.31|22736.81|22736.81|22736.81|22736.81|22736.27|22736.27|0
1620397610000|2021-05-07 14:26:50|22736.93|22736.93|22737.23|22737.23|22737.52|22737.52|22736.93|22736.93|0
1620397620000|2021-05-07 14:27:00|22737.3|22737.3|22737.15|22737.15|22737.45|22737.45|22737.01|22737.01|0
1620397630000|2021-05-07 14:27:10|22737.06|22737.06|22737.78|22737.78|22737.78|22737.78|22737.06|22737.06|0
1620397640000|2021-05-07 14:27:20|22737.91|22737.91|22738.34|22738.34|22738.37|22738.37|22737.91|22737.91|0
1620397650000|2021-05-07 14:27:30|22738.26|22738.26|22737.8|22737.8|22738.42|22738.42|22737.76|22737.76|0
1620397660000|2021-05-07 14:27:40|22737.72|22737.72|22735.91|22735.91|22737.72|22737.72|22735.74|22735.74|0
1620397670000|2021-05-07 14:27:50|22735.87|22735.87|22735.54|22735.54|22735.87|22735.87|22735.44|22735.44|0
1620397680000|2021-05-07 14:28:00|22735.52|22735.52|22734.22|22734.22|22735.66|22735.66|22734.22|22734.22|0
1620397690000|2021-05-07 14:28:10|22734.13|22734.13|22733.4|22733.4|22734.13|22734.13|22733.4|22733.4|0
1620397700000|2021-05-07 14:28:20|22733.51|22733.51|22733.54|22733.54|22733.66|22733.66|22733.51|22733.51|0
1620397710000|2021-05-07 14:28:30|22733.5|22733.5|22733.38|22733.38|22733.56|22733.56|22733.23|22733.23|0
1620397720000|2021-05-07 14:28:40|22733.26|22733.26|22733.91|22733.91|22733.91|22733.91|22733.26|22733.26|0
1620397730000|2021-05-07 14:28:50|22733.84|22733.84|22734.41|22734.41|22734.44|22734.44|22733.76|22733.76|0
1620397740000|2021-05-07 14:29:00|22734.29|22734.29|22734.01|22734.01|22734.58|22734.58|22733.94|22733.94|0
1620397750000|2021-05-07 14:29:10|22734.07|22734.07|22734.08|22734.08|22734.17|22734.17|22734.01|22734.01|0
1620397760000|2021-05-07 14:29:20|22733.99|22733.99|22733.55|22733.55|22734.06|22734.06|22733.55|22733.55|0
1620397770000|2021-05-07 14:29:30|22733.71|22733.71|22733.38|22733.38|22733.71|22733.71|22733.13|22733.13|0
1620397780000|2021-05-07 14:29:40|22733.33|22733.33|22733.21|22733.21|22733.33|22733.33|22733.06|22733.06|0
1620397790000|2021-05-07 14:29:50|22733.16|22733.16|22732.62|22732.62|22733.26|22733.26|22732.62|22732.62|0
1620397800000|2021-05-07 14:30:00|22732.56|22732.56|22733.11|22733.11|22733.11|22733.11|22732.38|22732.38|0
1620397810000|2021-05-07 14:30:10|22733.2|22733.2|22734.38|22734.38|22734.39|22734.39|22733.2|22733.2|0
1620397820000|2021-05-07 14:30:20|22734.48|22734.48|22735.07|22735.07|22735.08|22735.08|22734.48|22734.48|0
1620397830000|2021-05-07 14:30:30|22735.13|22735.13|22734.67|22734.67|22735.13|22735.13|22734.67|22734.67|0
1620397840000|2021-05-07 14:30:40|22734.6|22734.6|22735.03|22735.03|22735.03|22735.03|22734.49|22734.49|0
1620397850000|2021-05-07 14:30:50|22735.12|22735.12|22735.36|22735.36|22735.36|22735.36|22735.02|22735.02|0
1620397860000|2021-05-07 14:31:00|22735.32|22735.32|22736.02|22736.02|22736.12|22736.12|22735.31|22735.31|0
1620397870000|2021-05-07 14:31:10|22736.07|22736.07|22735.94|22735.94|22736.07|22736.07|22735.89|22735.89|0
1620397880000|2021-05-07 14:31:20|22735.98|22735.98|22735.96|22735.96|22736.03|22736.03|22735.78|22735.78|0
1620397890000|2021-05-07 14:31:30|22736.01|22736.01|22735.85|22735.85|22736.13|22736.13|22735.85|22735.85|0
1620397900000|2021-05-07 14:31:40|22735.67|22735.67|22735.67|22735.67|22735.81|22735.81|22735.67|22735.67|0
1620397910000|2021-05-07 14:31:50|22735.61|22735.61|22735.4|22735.4|22735.77|22735.77|22735.27|22735.27|0
1620397920000|2021-05-07 14:32:00|22735.33|22735.33|22735.31|22735.31|22735.37|22735.37|22734.85|22734.85|0
1620397930000|2021-05-07 14:32:10|22735.37|22735.37|22735.13|22735.13|22735.47|22735.47|22735.13|22735.13|0
1620397940000|2021-05-07 14:32:20|22735.17|22735.17|22735.15|22735.15|22735.35|22735.35|22734.88|22734.88|0
1620397950000|2021-05-07 14:32:30|22735.07|22735.07|22733.68|22733.68|22735.21|22735.21|22733.68|22733.68|0
1620397960000|2021-05-07 14:32:40|22733.64|22733.64|22732.38|22732.38|22733.64|22733.64|22732.01|22732.01|0
1620397970000|2021-05-07 14:32:50|22732.21|22732.21|22731.72|22731.72|22732.37|22732.37|22731.72|22731.72|0
1620397980000|2021-05-07 14:33:00|22731.65|22731.65|22731.4|22731.4|22731.87|22731.87|22731.34|22731.34|0
1620397990000|2021-05-07 14:33:10|22731.35|22731.35|22730.63|22730.63|22731.35|22731.35|22730.56|22730.56|0
1620398000000|2021-05-07 14:33:20|22730.68|22730.68|22730.78|22730.78|22731.18|22731.18|22730.68|22730.68|0
1620398010000|2021-05-07 14:33:30|22730.82|22730.82|22730.82|22730.82|22730.9|22730.9|22730.65|22730.65|0
1620398020000|2021-05-07 14:33:40|22730.73|22730.73|22732.27|22732.27|22732.27|22732.27|22730.73|22730.73|0
1620398030000|2021-05-07 14:33:50|22732.24|22732.24|22731.92|22731.92|22732.53|22732.53|22731.92|22731.92|0
1620398040000|2021-05-07 14:34:00|22731.98|22731.98|22731.92|22731.92|22731.98|22731.98|22731.79|22731.79|0
1620398050000|2021-05-07 14:34:10|22731.98|22731.98|22732.76|22732.76|22732.96|22732.96|22731.98|22731.98|0
1620398060000|2021-05-07 14:34:20|22732.69|22732.69|22733.15|22733.15|22733.15|22733.15|22732.68|22732.68|0
1620398070000|2021-05-07 14:34:30|22733.06|22733.06|22733.53|22733.53|22733.61|22733.61|22733.06|22733.06|0
1620398080000|2021-05-07 14:34:40|22733.64|22733.64|22734.82|22734.82|22734.82|22734.82|22733.64|22733.64|0
1620398090000|2021-05-07 14:34:50|22734.99|22734.99|22735.31|22735.31|22735.5|22735.5|22734.99|22734.99|0
1620398100000|2021-05-07 14:35:00|22735|22735|22734.59|22734.59|22735|22735|22734.37|22734.37|0
1620398110000|2021-05-07 14:35:10|22734.53|22734.53|22734.35|22734.35|22734.92|22734.92|22734.35|22734.35|0
1620398120000|2021-05-07 14:35:20|22734.38|22734.38|22733.87|22733.87|22734.39|22734.39|22733.72|22733.72|0
1620398130000|2021-05-07 14:35:30|22734|22734|22734.03|22734.03|22734.03|22734.03|22733.63|22733.63|0
1620398140000|2021-05-07 14:35:40|22733.88|22733.88|22734.1|22734.1|22734.1|22734.1|22733.78|22733.78|0
1620398150000|2021-05-07 14:35:50|22733.99|22733.99|22734.73|22734.73|22734.8|22734.8|22733.99|22733.99|0
1620398160000|2021-05-07 14:36:00|22734.85|22734.85|22734.76|22734.76|22735.32|22735.32|22734.76|22734.76|0
1620398170000|2021-05-07 14:36:10|22734.82|22734.82|22734.44|22734.44|22734.85|22734.85|22734.19|22734.19|0
1620398180000|2021-05-07 14:36:20|22734.47|22734.47|22736.75|22736.75|22736.75|22736.75|22734.37|22734.37|0
1620398190000|2021-05-07 14:36:30|22736.78|22736.78|22736.9|22736.9|22736.99|22736.99|22736.7|22736.7|0
1620398200000|2021-05-07 14:36:40|22736.84|22736.84|22736.36|22736.36|22737.09|22737.09|22736.28|22736.28|0
1620398210000|2021-05-07 14:36:50|22736.53|22736.53|22736.94|22736.94|22737|22737|22736.53|22736.53|0
1620398220000|2021-05-07 14:37:00|22737.07|22737.07|22737.15|22737.15|22737.21|22737.21|22736.93|22736.93|0
1620398230000|2021-05-07 14:37:10|22737.03|22737.03|22737.7|22737.7|22737.7|22737.7|22736.83|22736.83|0
1620398240000|2021-05-07 14:37:20|22737.6|22737.6|22737.34|22737.34|22737.63|22737.63|22737.24|22737.24|0
1620398250000|2021-05-07 14:37:30|22737.39|22737.39|22737.41|22737.41|22737.44|22737.44|22737.06|22737.06|0
1620398260000|2021-05-07 14:37:40|22737.38|22737.38|22737.25|22737.25|22737.4|22737.4|22737.13|22737.13|0
1620398270000|2021-05-07 14:37:50|22737.29|22737.29|22737.23|22737.23|22737.31|22737.31|22737.23|22737.23|0
1620398280000|2021-05-07 14:38:00|22737.18|22737.18|22736.72|22736.72|22737.37|22737.37|22736.72|22736.72|0
1620398290000|2021-05-07 14:38:10|22736.65|22736.65|22736.83|22736.83|22736.97|22736.97|22736.64|22736.64|0
1620398300000|2021-05-07 14:38:20|22736.78|22736.78|22737.51|22737.51|22737.55|22737.55|22736.67|22736.67|0
1620398310000|2021-05-07 14:38:30|22737.54|22737.54|22738.36|22738.36|22738.36|22738.36|22737.54|22737.54|0
1620398320000|2021-05-07 14:38:40|22738.4|22738.4|22738.77|22738.77|22738.83|22738.83|22738.4|22738.4|0
1620398330000|2021-05-07 14:38:50|22738.62|22738.62|22739.64|22739.64|22739.64|22739.64|22738.62|22738.62|0
1620398340000|2021-05-07 14:39:00|22739.72|22739.72|22740.49|22740.49|22740.67|22740.67|22739.72|22739.72|0
1620398350000|2021-05-07 14:39:10|22740.67|22740.67|22741.62|22741.62|22741.62|22741.62|22740.67|22740.67|0
1620398360000|2021-05-07 14:39:20|22741.65|22741.65|22742.31|22742.31|22742.31|22742.31|22741.57|22741.57|0
1620398370000|2021-05-07 14:39:30|22742.45|22742.45|22742.34|22742.34|22742.73|22742.73|22742.34|22742.34|0
1620398380000|2021-05-07 14:39:40|22742.37|22742.37|22742.79|22742.79|22742.79|22742.79|22742.24|22742.24|0
1620398390000|2021-05-07 14:39:50|22742.73|22742.73|22743.09|22743.09|22743.09|22743.09|22742.72|22742.72|0
1620398400000|2021-05-07 14:40:00|22743.18|22743.18|22745.72|22745.72|22745.72|22745.72|22743.18|22743.18|0
1620398410000|2021-05-07 14:40:10|22745.77|22745.77|22749.24|22749.24|22749.24|22749.24|22745.63|22745.63|0
1620398420000|2021-05-07 14:40:20|22749.41|22749.41|22751.96|22751.96|22752.12|22752.12|22749.41|22749.41|0
1620398430000|2021-05-07 14:40:30|22752.1|22752.1|22752.45|22752.45|22752.69|22752.69|22752.1|22752.1|0
1620398440000|2021-05-07 14:40:40|22752.28|22752.28|22752.31|22752.31|22753.06|22753.06|22752.01|22752.01|0
1620398450000|2021-05-07 14:40:50|22752.43|22752.43|22753.4|22753.4|22753.4|22753.4|22752.34|22752.34|0
1620398460000|2021-05-07 14:41:00|22753.38|22753.38|22753.11|22753.11|22753.56|22753.56|22753.08|22753.08|0
1620398470000|2021-05-07 14:41:10|22753.14|22753.14|22752.75|22752.75|22753.25|22753.25|22752.75|22752.75|0
1620398480000|2021-05-07 14:41:20|22753.06|22753.06|22753|22753|22753.14|22753.14|22752.82|22752.82|0
1620398490000|2021-05-07 14:41:30|22753.31|22753.31|22753.54|22753.54|22753.83|22753.83|22753.31|22753.31|0
1620398500000|2021-05-07 14:41:40|22753.67|22753.67|22755.16|22755.16|22755.16|22755.16|22753.6|22753.6|0
1620398510000|2021-05-07 14:41:50|22755.32|22755.32|22755.63|22755.63|22755.63|22755.63|22755.25|22755.25|0
1620398520000|2021-05-07 14:42:00|22755.55|22755.55|22756.07|22756.07|22756.07|22756.07|22755.49|22755.49|0
1620398530000|2021-05-07 14:42:10|22756.15|22756.15|22756.82|22756.82|22756.91|22756.91|22756.15|22756.15|0
1620398540000|2021-05-07 14:42:20|22756.75|22756.75|22757.36|22757.36|22757.36|22757.36|22756.75|22756.75|0
1620398550000|2021-05-07 14:42:30|22757.29|22757.29|22756.82|22756.82|22757.29|22757.29|22756.75|22756.75|0
1620398560000|2021-05-07 14:42:40|22756.78|22756.78|22757.02|22757.02|22757.04|22757.04|22756.55|22756.55|0
1620398570000|2021-05-07 14:42:50|22757.06|22757.06|22757.32|22757.32|22757.52|22757.52|22757.06|22757.06|0
1620398580000|2021-05-07 14:43:00|22757.35|22757.35|22757.61|22757.61|22757.61|22757.61|22757.29|22757.29|0
1620398590000|2021-05-07 14:43:10|22757.62|22757.62|22757.98|22757.98|22757.98|22757.98|22757.5|22757.5|0
1620398600000|2021-05-07 14:43:20|22757.93|22757.93|22757.78|22757.78|22758.1|22758.1|22757.66|22757.66|0
1620398610000|2021-05-07 14:43:30|22757.89|22757.89|22756.93|22756.93|22758.01|22758.01|22756.93|22756.93|0
1620398620000|2021-05-07 14:43:40|22756.87|22756.87|22756.92|22756.92|22756.99|22756.99|22756.51|22756.51|0
1620398630000|2021-05-07 14:43:50|22756.97|22756.97|22756.73|22756.73|22756.99|22756.99|22756.66|22756.66|0
1620398640000|2021-05-07 14:44:00|22756.69|22756.69|22755.83|22755.83|22756.77|22756.77|22755.83|22755.83|0
1620398650000|2021-05-07 14:44:10|22755.76|22755.76|22755.89|22755.89|22756|22756|22755.68|22755.68|0
1620398660000|2021-05-07 14:44:20|22755.82|22755.82|22755.31|22755.31|22755.82|22755.82|22755.18|22755.18|0
1620398670000|2021-05-07 14:44:30|22755.17|22755.17|22755.16|22755.16|22755.32|22755.32|22755.03|22755.03|0
1620398680000|2021-05-07 14:44:40|22755.09|22755.09|22754.76|22754.76|22755.09|22755.09|22754.62|22754.62|0
1620398690000|2021-05-07 14:44:50|22754.72|22754.72|22754.93|22754.93|22755.11|22755.11|22754.69|22754.69|0
1620398700000|2021-05-07 14:45:00|22754.76|22754.76|22754.72|22754.72|22754.82|22754.82|22754.54|22754.54|0
1620398710000|2021-05-07 14:45:10|22754.69|22754.69|22755.89|22755.89|22755.89|22755.89|22754.69|22754.69|0
1620398720000|2021-05-07 14:45:20|22755.95|22755.95|22755.9|22755.9|22756.03|22756.03|22755.64|22755.64|0
1620398730000|2021-05-07 14:45:30|22755.82|22755.82|22755.07|22755.07|22755.89|22755.89|22755.07|22755.07|0
1620398740000|2021-05-07 14:45:40|22755.1|22755.1|22755.19|22755.19|22755.58|22755.58|22755.02|22755.02|0
1620398750000|2021-05-07 14:45:50|22755.09|22755.09|22755.32|22755.32|22755.32|22755.32|22755.09|22755.09|0
1620398760000|2021-05-07 14:46:00|22755.37|22755.37|22755.34|22755.34|22755.68|22755.68|22755|22755|0
1620398770000|2021-05-07 14:46:10|22755.47|22755.47|22755.96|22755.96|22756.11|22756.11|22755.4|22755.4|0
1620398780000|2021-05-07 14:46:20|22755.75|22755.75|22755.12|22755.12|22755.75|22755.75|22755.04|22755.04|0
1620398790000|2021-05-07 14:46:30|22755.03|22755.03|22755.11|22755.11|22755.42|22755.42|22755|22755|0
1620398800000|2021-05-07 14:46:40|22755.14|22755.14|22754.96|22754.96|22755.7|22755.7|22754.96|22754.96|0
1620398810000|2021-05-07 14:46:50|22754.75|22754.75|22754.54|22754.54|22754.89|22754.89|22754.54|22754.54|0
1620398820000|2021-05-07 14:47:00|22754.46|22754.46|22754.09|22754.09|22754.46|22754.46|22753.94|22753.94|0
1620398830000|2021-05-07 14:47:10|22754.15|22754.15|22753.82|22753.82|22754.27|22754.27|22753.81|22753.81|0
1620398840000|2021-05-07 14:47:20|22753.76|22753.76|22753.33|22753.33|22754.03|22754.03|22753.33|22753.33|0
1620398850000|2021-05-07 14:47:30|22753.39|22753.39|22752.68|22752.68|22753.39|22753.39|22752.68|22752.68|0
1620398860000|2021-05-07 14:47:40|22752.63|22752.63|22752.61|22752.61|22752.81|22752.81|22752.43|22752.43|0
1620398870000|2021-05-07 14:47:50|22752.47|22752.47|22752.22|22752.22|22752.47|22752.47|22752.2|22752.2|0
1620398880000|2021-05-07 14:48:00|22752.3|22752.3|22753.28|22753.28|22753.33|22753.33|22752.3|22752.3|0
1620398890000|2021-05-07 14:48:10|22753.31|22753.31|22753.82|22753.82|22753.83|22753.83|22753.2|22753.2|0
1620398900000|2021-05-07 14:48:20|22753.88|22753.88|22753.46|22753.46|22754.11|22754.11|22753.46|22753.46|0
1620398910000|2021-05-07 14:48:30|22753.34|22753.34|22752.5|22752.5|22753.34|22753.34|22752.5|22752.5|0
1620398920000|2021-05-07 14:48:40|22752.46|22752.46|22752.33|22752.33|22752.59|22752.59|22752.29|22752.29|0
1620398930000|2021-05-07 14:48:50|22752.37|22752.37|22751.66|22751.66|22752.47|22752.47|22751.66|22751.66|0
1620398940000|2021-05-07 14:49:00|22751.57|22751.57|22751.55|22751.55|22751.8|22751.8|22751.55|22751.55|0
1620398950000|2021-05-07 14:49:10|22751.57|22751.57|22751.44|22751.44|22751.84|22751.84|22751.35|22751.35|0
1620398960000|2021-05-07 14:49:20|22751.42|22751.42|22751.34|22751.34|22751.46|22751.46|22751.21|22751.21|0
1620398970000|2021-05-07 14:49:30|22751.4|22751.4|22751.26|22751.26|22751.56|22751.56|22751.26|22751.26|0
1620398980000|2021-05-07 14:49:40|22751.18|22751.18|22751.22|22751.22|22751.29|22751.29|22751.1|22751.1|0
1620398990000|2021-05-07 14:49:50|22751.18|22751.18|22751.77|22751.77|22751.86|22751.86|22751.18|22751.18|0
1620399000000|2021-05-07 14:50:00|22751.82|22751.82|22752.99|22752.99|22753.1|22753.1|22751.82|22751.82|0
1620399010000|2021-05-07 14:50:10|22752.84|22752.84|22752.68|22752.68|22752.99|22752.99|22752.26|22752.26|0
1620399020000|2021-05-07 14:50:20|22752.84|22752.84|22752.67|22752.67|22753.04|22753.04|22752.67|22752.67|0
1620399030000|2021-05-07 14:50:30|22752.6|22752.6|22751.9|22751.9|22752.6|22752.6|22751.81|22751.81|0
1620399040000|2021-05-07 14:50:40|22751.8|22751.8|22751.71|22751.71|22751.99|22751.99|22751.58|22751.58|0
1620399050000|2021-05-07 14:50:50|22751.64|22751.64|22751.14|22751.14|22751.72|22751.72|22751.14|22751.14|0
1620399060000|2021-05-07 14:51:00|22751.13|22751.13|22751.12|22751.12|22751.48|22751.48|22751.05|22751.05|0
1620399070000|2021-05-07 14:51:10|22751.05|22751.05|22751.33|22751.33|22751.4|22751.4|22751.05|22751.05|0
1620399080000|2021-05-07 14:51:20|22751.26|22751.26|22750.81|22750.81|22751.26|22751.26|22750.71|22750.71|0
1620399090000|2021-05-07 14:51:30|22750.76|22750.76|22749.85|22749.85|22750.96|22750.96|22749.84|22749.84|0
1620399100000|2021-05-07 14:51:40|22749.78|22749.78|22749.6|22749.6|22749.85|22749.85|22749.53|22749.53|0
1620399110000|2021-05-07 14:51:50|22749.52|22749.52|22750.12|22750.12|22750.12|22750.12|22749.51|22749.51|0
1620399120000|2021-05-07 14:52:00|22750.05|22750.05|22750.79|22750.79|22750.79|22750.79|22750.05|22750.05|0
1620399130000|2021-05-07 14:52:10|22750.85|22750.85|22750.95|22750.95|22751.08|22751.08|22750.81|22750.81|0
1620399140000|2021-05-07 14:52:20|22750.88|22750.88|22751.36|22751.36|22751.6|22751.6|22750.88|22750.88|0
1620399150000|2021-05-07 14:52:30|22751.45|22751.45|22751.8|22751.8|22751.88|22751.88|22751.39|22751.39|0
1620399160000|2021-05-07 14:52:40|22751.76|22751.76|22752.38|22752.38|22752.54|22752.54|22751.67|22751.67|0
1620399170000|2021-05-07 14:52:50|22752.33|22752.33|22751.99|22751.99|22752.54|22752.54|22751.99|22751.99|0
1620399180000|2021-05-07 14:53:00|22752.02|22752.02|22752.08|22752.08|22752.27|22752.27|22752.02|22752.02|0
1620399190000|2021-05-07 14:53:10|22752.01|22752.01|22751.53|22751.53|22752.09|22752.09|22751.53|22751.53|0
1620399200000|2021-05-07 14:53:20|22751.36|22751.36|22750.81|22750.81|22751.36|22751.36|22750.75|22750.75|0
1620399210000|2021-05-07 14:53:30|22750.75|22750.75|22750.97|22750.97|22750.99|22750.99|22750.74|22750.74|0
1620399220000|2021-05-07 14:53:40|22750.94|22750.94|22751.35|22751.35|22751.35|22751.35|22750.73|22750.73|0
1620399230000|2021-05-07 14:53:50|22751.33|22751.33|22751.07|22751.07|22751.37|22751.37|22751.07|22751.07|0
1620399240000|2021-05-07 14:54:00|22750.98|22750.98|22751.14|22751.14|22751.14|22751.14|22750.7|22750.7|0
1620399250000|2021-05-07 14:54:10|22751.18|22751.18|22751.55|22751.55|22751.78|22751.78|22751.18|22751.18|0
1620399260000|2021-05-07 14:54:20|22751.6|22751.6|22752.06|22752.06|22752.06|22752.06|22751.55|22751.55|0
1620399270000|2021-05-07 14:54:30|22751.9|22751.9|22752.18|22752.18|22752.4|22752.4|22751.9|22751.9|0
1620399280000|2021-05-07 14:54:40|22752.16|22752.16|22751.97|22751.97|22752.25|22752.25|22751.8|22751.8|0
1620399290000|2021-05-07 14:54:50|22751.93|22751.93|22751.62|22751.62|22752|22752|22751.44|22751.44|0
1620399300000|2021-05-07 14:55:00|22751.55|22751.55|22751.26|22751.26|22751.62|22751.62|22751.13|22751.13|0
1620399310000|2021-05-07 14:55:10|22751.09|22751.09|22750.97|22750.97|22751.17|22751.17|22750.83|22750.83|0
1620399320000|2021-05-07 14:55:20|22750.92|22750.92|22750.74|22750.74|22750.96|22750.96|22750.67|22750.67|0
1620399330000|2021-05-07 14:55:30|22750.69|22750.69|22750.88|22750.88|22751.04|22751.04|22750.52|22750.52|0
1620399340000|2021-05-07 14:55:40|22750.91|22750.91|22750.84|22750.84|22751.02|22751.02|22750.76|22750.76|0
1620399350000|2021-05-07 14:55:50|22750.78|22750.78|22750.46|22750.46|22750.93|22750.93|22750.45|22750.45|0
1620399360000|2021-05-07 14:56:00|22750.43|22750.43|22750.33|22750.33|22750.58|22750.58|22750.31|22750.31|0
1620399370000|2021-05-07 14:56:10|22750.36|22750.36|22749.56|22749.56|22750.36|22750.36|22749.56|22749.56|0
1620399380000|2021-05-07 14:56:20|22749.61|22749.61|22748.98|22748.98|22749.69|22749.69|22748.98|22748.98|0
1620399390000|2021-05-07 14:56:30|22748.9|22748.9|22749.04|22749.04|22749.12|22749.12|22748.9|22748.9|0
1620399400000|2021-05-07 14:56:40|22748.94|22748.94|22748.46|22748.46|22749.03|22749.03|22748.22|22748.22|0
1620399410000|2021-05-07 14:56:50|22748.41|22748.41|22748.18|22748.18|22748.65|22748.65|22748.18|22748.18|0
1620399420000|2021-05-07 14:57:00|22748.13|22748.13|22748|22748|22748.14|22748.14|22747.94|22747.94|0
1620399430000|2021-05-07 14:57:10|22747.87|22747.87|22747.68|22747.68|22747.88|22747.88|22747.36|22747.36|0
1620399440000|2021-05-07 14:57:20|22747.65|22747.65|22747.19|22747.19|22747.71|22747.71|22747.16|22747.16|0
1620399450000|2021-05-07 14:57:30|22747.25|22747.25|22746.6|22746.6|22747.25|22747.25|22746.57|22746.57|0
1620399460000|2021-05-07 14:57:40|22746.46|22746.46|22746.06|22746.06|22746.52|22746.52|22746.06|22746.06|0
1620399470000|2021-05-07 14:57:50|22746.03|22746.03|22744.98|22744.98|22746.14|22746.14|22744.98|22744.98|0
1620399480000|2021-05-07 14:58:00|22744.92|22744.92|22744.85|22744.85|22744.92|22744.92|22744.42|22744.42|0
1620399490000|2021-05-07 14:58:10|22744.78|22744.78|22744.62|22744.62|22744.8|22744.8|22744.52|22744.52|0
1620399500000|2021-05-07 14:58:20|22744.51|22744.51|22744.52|22744.52|22744.54|22744.54|22744.25|22744.25|0
1620399510000|2021-05-07 14:58:30|22744.62|22744.62|22744.82|22744.82|22745.15|22745.15|22744.34|22744.34|0
1620399520000|2021-05-07 14:58:40|22744.88|22744.88|22745.49|22745.49|22745.49|22745.49|22744.86|22744.86|0
1620399530000|2021-05-07 14:58:50|22745.14|22745.14|22744.98|22744.98|22745.76|22745.76|22744.77|22744.77|0
1620399540000|2021-05-07 14:59:00|22745.09|22745.09|22744.7|22744.7|22745.38|22745.38|22744.7|22744.7|0
1620399550000|2021-05-07 14:59:10|22744.76|22744.76|22745.31|22745.31|22745.35|22745.35|22744.76|22744.76|0
1620399560000|2021-05-07 14:59:20|22745.24|22745.24|22745.24|22745.24|22745.53|22745.53|22745.19|22745.19|0
1620399570000|2021-05-07 14:59:30|22745.18|22745.18|22745.24|22745.24|22745.47|22745.47|22745.09|22745.09|0
1620399580000|2021-05-07 14:59:40|22745.17|22745.17|22744.83|22744.83|22745.17|22745.17|22744.83|22744.83|0
1620399590000|2021-05-07 14:59:50|22744.88|22744.88|22746.14|22746.14|22746.55|22746.55|22744.57|22744.57|0
1620399600000|2021-05-07 15:00:00|22746.33|22746.33|22746.67|22746.67|22746.67|22746.67|22746.23|22746.23|0
1620399610000|2021-05-07 15:00:10|22746.72|22746.72|22746.91|22746.91|22747.03|22747.03|22746.55|22746.55|0
1620399620000|2021-05-07 15:00:20|22747.02|22747.02|22746.81|22746.81|22747.19|22747.19|22746.81|22746.81|0
1620399630000|2021-05-07 15:00:30|22746.84|22746.84|22746.91|22746.91|22746.95|22746.95|22746.75|22746.75|0
1620399640000|2021-05-07 15:00:40|22746.86|22746.86|22746.85|22746.85|22746.95|22746.95|22746.69|22746.69|0
1620399650000|2021-05-07 15:00:50|22746.74|22746.74|22747.04|22747.04|22747.04|22747.04|22746.63|22746.63|0
1620399660000|2021-05-07 15:01:00|22747|22747|22746.93|22746.93|22747.09|22747.09|22746.86|22746.86|0
1620399670000|2021-05-07 15:01:10|22747.1|22747.1|22746.26|22746.26|22747.19|22747.19|22746.16|22746.16|0
1620399680000|2021-05-07 15:01:20|22746.19|22746.19|22746.37|22746.37|22746.41|22746.41|22745.93|22745.93|0
1620399690000|2021-05-07 15:01:30|22746.41|22746.41|22746.5|22746.5|22746.52|22746.52|22746.22|22746.22|0
1620399700000|2021-05-07 15:01:40|22746.31|22746.31|22746.62|22746.62|22746.62|22746.62|22746.28|22746.28|0
1620399710000|2021-05-07 15:01:50|22746.56|22746.56|22746.38|22746.38|22746.59|22746.59|22746.3|22746.3|0
1620399720000|2021-05-07 15:02:00|22746.33|22746.33|22746.3|22746.3|22746.33|22746.33|22746.22|22746.22|0
1620399730000|2021-05-07 15:02:10|22746.23|22746.23|22746.68|22746.68|22746.93|22746.93|22746.23|22746.23|0
1620399740000|2021-05-07 15:02:20|22746.7|22746.7|22747.01|22747.01|22747.17|22747.17|22746.66|22746.66|0
1620399750000|2021-05-07 15:02:30|22746.97|22746.97|22746.51|22746.51|22747.16|22747.16|22746.51|22746.51|0
1620399760000|2021-05-07 15:02:40|22746.6|22746.6|22746.43|22746.43|22746.66|22746.66|22746.43|22746.43|0
1620399770000|2021-05-07 15:02:50|22746.35|22746.35|22747.47|22747.47|22747.63|22747.63|22746.28|22746.28|0
1620399780000|2021-05-07 15:03:00|22747.44|22747.44|22747.32|22747.32|22747.59|22747.59|22747.03|22747.03|0
1620399790000|2021-05-07 15:03:10|22747.29|22747.29|22747.34|22747.34|22747.75|22747.75|22747.23|22747.23|0
1620399800000|2021-05-07 15:03:20|22747.31|22747.31|22747.07|22747.07|22747.31|22747.31|22747.07|22747.07|0
1620399810000|2021-05-07 15:03:30|22747.09|22747.09|22747.26|22747.26|22747.26|22747.26|22747.05|22747.05|0
1620399820000|2021-05-07 15:03:40|22747.13|22747.13|22746.58|22746.58|22747.13|22747.13|22746.58|22746.58|0
1620399830000|2021-05-07 15:03:50|22746.61|22746.61|22746.1|22746.1|22746.61|22746.61|22746.03|22746.03|0
1620399840000|2021-05-07 15:04:00|22746.26|22746.26|22746|22746|22746.26|22746.26|22745.87|22745.87|0
1620399850000|2021-05-07 15:04:10|22745.92|22745.92|22744.55|22744.55|22745.92|22745.92|22744.29|22744.29|0
1620399860000|2021-05-07 15:04:20|22744.56|22744.56|22743.18|22743.18|22744.56|22744.56|22743.1|22743.1|0
1620399870000|2021-05-07 15:04:30|22743.25|22743.25|22742.62|22742.62|22743.25|22743.25|22742.54|22742.54|0
1620399880000|2021-05-07 15:04:40|22742.59|22742.59|22742.48|22742.48|22742.63|22742.63|22742.1|22742.1|0
1620399890000|2021-05-07 15:04:50|22742.61|22742.61|22743.45|22743.45|22743.69|22743.69|22742.61|22742.61|0
1620399900000|2021-05-07 15:05:00|22743.41|22743.41|22743.99|22743.99|22744.08|22744.08|22743.17|22743.17|0
1620399910000|2021-05-07 15:05:10|22743.92|22743.92|22744.42|22744.42|22744.48|22744.48|22743.92|22743.92|0
1620399920000|2021-05-07 15:05:20|22744.57|22744.57|22744.44|22744.44|22744.74|22744.74|22744.33|22744.33|0
1620399930000|2021-05-07 15:05:30|22744.5|22744.5|22744.48|22744.48|22744.5|22744.5|22744.27|22744.27|0
1620399940000|2021-05-07 15:05:40|22744.55|22744.55|22744.33|22744.33|22744.55|22744.55|22744.12|22744.12|0
1620399950000|2021-05-07 15:05:50|22744.29|22744.29|22744.08|22744.08|22744.42|22744.42|22743.93|22743.93|0
1620399960000|2021-05-07 15:06:00|22744.06|22744.06|22745.21|22745.21|22745.21|22745.21|22744.06|22744.06|0
1620399970000|2021-05-07 15:06:10|22745.14|22745.14|22745.57|22745.57|22745.64|22745.64|22745.14|22745.14|0
1620399980000|2021-05-07 15:06:20|22745.6|22745.6|22745.75|22745.75|22745.75|22745.75|22745.45|22745.45|0
1620399990000|2021-05-07 15:06:30|22745.7|22745.7|22745.64|22745.64|22745.79|22745.79|22745.64|22745.64|0
1620400000000|2021-05-07 15:06:40|22745.75|22745.75|22745.43|22745.43|22745.89|22745.89|22745.43|22745.43|0
1620400010000|2021-05-07 15:06:50|22745.38|22745.38|22745.46|22745.46|22745.51|22745.51|22745|22745|0
1620400020000|2021-05-07 15:07:00|22745.4|22745.4|22745.53|22745.53|22745.73|22745.73|22745.3|22745.3|0
1620400030000|2021-05-07 15:07:10|22745.64|22745.64|22745.74|22745.74|22745.83|22745.83|22745.5|22745.5|0
1620400040000|2021-05-07 15:07:20|22745.83|22745.83|22746.02|22746.02|22746.15|22746.15|22745.83|22745.83|0
1620400050000|2021-05-07 15:07:30|22746.13|22746.13|22747.55|22747.55|22747.6|22747.6|22746.08|22746.08|0
1620400060000|2021-05-07 15:07:40|22747.48|22747.48|22747.64|22747.64|22747.73|22747.73|22747.46|22747.46|0
1620400070000|2021-05-07 15:07:50|22747.69|22747.69|22747.74|22747.74|22747.81|22747.81|22747.63|22747.63|0
1620400080000|2021-05-07 15:08:00|22747.84|22747.84|22748.92|22748.92|22748.92|22748.92|22747.84|22747.84|0
1620400090000|2021-05-07 15:08:10|22748.87|22748.87|22749.42|22749.42|22749.45|22749.45|22748.87|22748.87|0
1620400100000|2021-05-07 15:08:20|22749.38|22749.38|22750.54|22750.54|22750.54|22750.54|22749.17|22749.17|0
1620400110000|2021-05-07 15:08:30|22750.65|22750.65|22751.09|22751.09|22751.19|22751.19|22750.65|22750.65|0
1620400120000|2021-05-07 15:08:40|22751.04|22751.04|22750.91|22750.91|22751.14|22751.14|22750.84|22750.84|0
1620400130000|2021-05-07 15:08:50|22750.87|22750.87|22750.73|22750.73|22751.08|22751.08|22750.7|22750.7|0
1620400140000|2021-05-07 15:09:00|22750.8|22750.8|22751.34|22751.34|22751.34|22751.34|22750.53|22750.53|0
1620400150000|2021-05-07 15:09:10|22751.3|22751.3|22752.61|22752.61|22752.61|22752.61|22751.3|22751.3|0
1620400160000|2021-05-07 15:09:20|22752.7|22752.7|22752.63|22752.63|22752.83|22752.83|22752.37|22752.37|0
1620400170000|2021-05-07 15:09:30|22752.64|22752.64|22753.36|22753.36|22753.45|22753.45|22752.59|22752.59|0
1620400180000|2021-05-07 15:09:40|22753.25|22753.25|22753.02|22753.02|22753.49|22753.49|22753.02|22753.02|0
1620400190000|2021-05-07 15:09:50|22752.89|22752.89|22753.7|22753.7|22753.7|22753.7|22752.71|22752.71|0
1620400200000|2021-05-07 15:10:00|22753.65|22753.65|22753.33|22753.33|22753.95|22753.95|22753.33|22753.33|0
1620400210000|2021-05-07 15:10:10|22753.29|22753.29|22753.15|22753.15|22753.35|22753.35|22753|22753|0
1620400220000|2021-05-07 15:10:20|22753.2|22753.2|22753.42|22753.42|22753.44|22753.44|22753.2|22753.2|0
1620400230000|2021-05-07 15:10:30|22753.21|22753.21|22753.46|22753.46|22753.64|22753.64|22753.21|22753.21|0
1620400240000|2021-05-07 15:10:40|22753.58|22753.58|22753.6|22753.6|22753.98|22753.98|22753.35|22753.35|0
1620400250000|2021-05-07 15:10:50|22753.32|22753.32|22753.42|22753.42|22753.42|22753.42|22753.23|22753.23|0
1620400260000|2021-05-07 15:11:00|22753.51|22753.51|22753.67|22753.67|22753.67|22753.67|22753.5|22753.5|0
1620400270000|2021-05-07 15:11:10|22753.62|22753.62|22753.42|22753.42|22753.76|22753.76|22753.25|22753.25|0
1620400280000|2021-05-07 15:11:20|22753.35|22753.35|22753.14|22753.14|22753.35|22753.35|22752.88|22752.88|0
1620400290000|2021-05-07 15:11:30|22753.16|22753.16|22753.18|22753.18|22753.4|22753.4|22753.12|22753.12|0
1620400300000|2021-05-07 15:11:40|22753.25|22753.25|22754.32|22754.32|22754.45|22754.45|22753.25|22753.25|0
1620400310000|2021-05-07 15:11:50|22754.35|22754.35|22753.86|22753.86|22754.37|22754.37|22753.86|22753.86|0
1620400320000|2021-05-07 15:12:00|22753.83|22753.83|22753.78|22753.78|22753.83|22753.83|22753.4|22753.4|0
1620400330000|2021-05-07 15:12:10|22754.09|22754.09|22754.12|22754.12|22754.3|22754.3|22753.9|22753.9|0
1620400340000|2021-05-07 15:12:20|22754.17|22754.17|22754.64|22754.64|22754.64|22754.64|22754.17|22754.17|0
1620400350000|2021-05-07 15:12:30|22754.59|22754.59|22754.8|22754.8|22755.25|22755.25|22754.59|22754.59|0
1620400360000|2021-05-07 15:12:40|22754.82|22754.82|22755.12|22755.12|22755.19|22755.19|22754.82|22754.82|0
1620400370000|2021-05-07 15:12:50|22755.09|22755.09|22754.91|22754.91|22755.16|22755.16|22754.35|22754.35|0
1620400380000|2021-05-07 15:13:00|22755.04|22755.04|22755.81|22755.81|22755.81|22755.81|22754.75|22754.75|0
1620400390000|2021-05-07 15:13:10|22755.84|22755.84|22755.65|22755.65|22755.91|22755.91|22755.59|22755.59|0
1620400400000|2021-05-07 15:13:20|22755.67|22755.67|22755.73|22755.73|22755.75|22755.75|22755.21|22755.21|0
1620400410000|2021-05-07 15:13:30|22755.67|22755.67|22755.28|22755.28|22755.67|22755.67|22755.28|22755.28|0
1620400420000|2021-05-07 15:13:40|22755.34|22755.34|22755.92|22755.92|22756.11|22756.11|22755.34|22755.34|0
1620400430000|2021-05-07 15:13:50|22755.96|22755.96|22756.27|22756.27|22756.32|22756.32|22755.93|22755.93|0
1620400440000|2021-05-07 15:14:00|22756.37|22756.37|22756.5|22756.5|22756.5|22756.5|22756.2|22756.2|0
1620400450000|2021-05-07 15:14:10|22756.62|22756.62|22757.05|22757.05|22757.19|22757.19|22756.53|22756.53|0
1620400460000|2021-05-07 15:14:20|22756.91|22756.91|22756.91|22756.91|22757.32|22757.32|22756.88|22756.88|0
1620400470000|2021-05-07 15:14:30|22756.84|22756.84|22757.42|22757.42|22757.42|22757.42|22756.63|22756.63|0
1620400480000|2021-05-07 15:14:40|22757.32|22757.32|22756.75|22756.75|22757.32|22757.32|22756.54|22756.54|0
1620400490000|2021-05-07 15:14:50|22756.82|22756.82|22756.71|22756.71|22756.84|22756.84|22756.46|22756.46|0
1620400500000|2021-05-07 15:15:00|22756.77|22756.77|22756.08|22756.08|22756.85|22756.85|22755.92|22755.92|0
1620400510000|2021-05-07 15:15:10|22756.05|22756.05|22756.21|22756.21|22756.29|22756.29|22755.96|22755.96|0
1620400520000|2021-05-07 15:15:20|22756.16|22756.16|22757.1|22757.1|22757.1|22757.1|22756.16|22756.16|0
1620400530000|2021-05-07 15:15:30|22757.16|22757.16|22757.47|22757.47|22757.53|22757.53|22757.06|22757.06|0
1620400540000|2021-05-07 15:15:40|22757.44|22757.44|22757.78|22757.78|22758.17|22758.17|22757.44|22757.44|0
1620400550000|2021-05-07 15:15:50|22757.74|22757.74|22758.31|22758.31|22758.82|22758.82|22757.54|22757.54|0
1620400560000|2021-05-07 15:16:00|22758.42|22758.42|22758.79|22758.79|22758.93|22758.93|22758.34|22758.34|0
1620400570000|2021-05-07 15:16:10|22758.9|22758.9|22757.79|22757.79|22758.93|22758.93|22757.79|22757.79|0
1620400580000|2021-05-07 15:16:20|22757.75|22757.75|22758.6|22758.6|22758.6|22758.6|22757.75|22757.75|0
1620400590000|2021-05-07 15:16:30|22758.48|22758.48|22758.58|22758.58|22758.67|22758.67|22758.11|22758.11|0
1620400600000|2021-05-07 15:16:40|22758.6|22758.6|22759.88|22759.88|22759.88|22759.88|22758.52|22758.52|0
1620400610000|2021-05-07 15:16:50|22760.03|22760.03|22761.06|22761.06|22761.09|22761.09|22760.03|22760.03|0
1620400620000|2021-05-07 15:17:00|22761.01|22761.01|22761.39|22761.39|22761.43|22761.43|22760.9|22760.9|0
1620400630000|2021-05-07 15:17:10|22761.43|22761.43|22760.99|22760.99|22761.43|22761.43|22760.86|22760.86|0
1620400640000|2021-05-07 15:17:20|22760.97|22760.97|22760.94|22760.94|22761.5|22761.5|22760.89|22760.89|0
1620400650000|2021-05-07 15:17:30|22760.89|22760.89|22760.87|22760.87|22761.38|22761.38|22760.87|22760.87|0
1620400660000|2021-05-07 15:17:40|22761|22761|22761.63|22761.63|22761.63|22761.63|22760.74|22760.74|0
1620400670000|2021-05-07 15:17:50|22761.66|22761.66|22761.8|22761.8|22761.87|22761.87|22761.52|22761.52|0
1620400680000|2021-05-07 15:18:00|22761.85|22761.85|22761.64|22761.64|22761.88|22761.88|22761.44|22761.44|0
1620400690000|2021-05-07 15:18:10|22761.71|22761.71|22762.12|22762.12|22762.26|22762.26|22761.61|22761.61|0
1620400700000|2021-05-07 15:18:20|22762.09|22762.09|22761.72|22761.72|22762.57|22762.57|22761.72|22761.72|0
1620400710000|2021-05-07 15:18:30|22761.8|22761.8|22761.46|22761.46|22761.8|22761.8|22761.46|22761.46|0
1620400720000|2021-05-07 15:18:40|22761.37|22761.37|22762.23|22762.23|22762.66|22762.66|22761.32|22761.32|0
1620400730000|2021-05-07 15:18:50|22762.16|22762.16|22762.48|22762.48|22762.62|22762.62|22762.13|22762.13|0
1620400740000|2021-05-07 15:19:00|22762.55|22762.55|22762.72|22762.72|22762.72|22762.72|22761.43|22761.43|0
1620400750000|2021-05-07 15:19:10|22762.62|22762.62|22762.41|22762.41|22762.65|22762.65|22762.2|22762.2|0
1620400760000|2021-05-07 15:19:20|22762.36|22762.36|22761.97|22761.97|22762.36|22762.36|22761.64|22761.64|0
1620400770000|2021-05-07 15:19:30|22762.03|22762.03|22761.89|22761.89|22762.38|22762.38|22761.89|22761.89|0
1620400780000|2021-05-07 15:19:40|22761.98|22761.98|22761.94|22761.94|22762.37|22762.37|22761.81|22761.81|0
1620400790000|2021-05-07 15:19:50|22761.86|22761.86|22761.72|22761.72|22762.23|22762.23|22761.72|22761.72|0
1620400800000|2021-05-07 15:20:00|22761.79|22761.79|22762.56|22762.56|22762.65|22762.65|22761.58|22761.58|0
1620400810000|2021-05-07 15:20:10|22762.51|22762.51|22762.6|22762.6|22762.71|22762.71|22762.02|22762.02|0
1620400820000|2021-05-07 15:20:20|22762.44|22762.44|22762.6|22762.6|22763.02|22763.02|22762.44|22762.44|0
1620400830000|2021-05-07 15:20:30|22762.64|22762.64|22762.3|22762.3|22762.86|22762.86|22762.14|22762.14|0
1620400840000|2021-05-07 15:20:40|22762.23|22762.23|22762.52|22762.52|22762.66|22762.66|22762.17|22762.17|0
1620400850000|2021-05-07 15:20:50|22762.49|22762.49|22762.47|22762.47|22762.76|22762.76|22761.99|22761.99|0
1620400860000|2021-05-07 15:21:00|22762.53|22762.53|22762.51|22762.51|22763.11|22763.11|22762.44|22762.44|0
1620400870000|2021-05-07 15:21:10|22762.82|22762.82|22762.93|22762.93|22763.13|22763.13|22762.67|22762.67|0
1620400880000|2021-05-07 15:21:20|22762.86|22762.86|22762.25|22762.25|22762.86|22762.86|22762.14|22762.14|0
1620400890000|2021-05-07 15:21:30|22762.28|22762.28|22761.54|22761.54|22762.41|22762.41|22761.54|22761.54|0
1620400900000|2021-05-07 15:21:40|22761.6|22761.6|22761.74|22761.74|22762.06|22762.06|22761.54|22761.54|0
1620400910000|2021-05-07 15:21:50|22761.85|22761.85|22760.72|22760.72|22761.85|22761.85|22760.66|22760.66|0
1620400920000|2021-05-07 15:22:00|22760.63|22760.63|22760.26|22760.26|22760.63|22760.63|22760.07|22760.07|0
1620400930000|2021-05-07 15:22:10|22760.23|22760.23|22759.75|22759.75|22760.23|22760.23|22759.55|22759.55|0
1620400940000|2021-05-07 15:22:20|22759.81|22759.81|22760.52|22760.52|22760.52|22760.52|22759.65|22759.65|0
1620400950000|2021-05-07 15:22:30|22760.44|22760.44|22761.43|22761.43|22761.43|22761.43|22760.4|22760.4|0
1620400960000|2021-05-07 15:22:40|22761.33|22761.33|22760.64|22760.64|22761.33|22761.33|22760.46|22760.46|0
1620400970000|2021-05-07 15:22:50|22760.69|22760.69|22760.88|22760.88|22760.96|22760.96|22760.41|22760.41|0
1620400980000|2021-05-07 15:23:00|22760.82|22760.82|22761.09|22761.09|22761.35|22761.35|22760.82|22760.82|0
1620400990000|2021-05-07 15:23:10|22761|22761|22761.63|22761.63|22761.76|22761.76|22761|22761|0
1620401000000|2021-05-07 15:23:20|22761.46|22761.46|22763.19|22763.19|22763.19|22763.19|22761.46|22761.46|0
1620401010000|2021-05-07 15:23:30|22763.22|22763.22|22763.31|22763.31|22763.34|22763.34|22763.12|22763.12|0
1620401020000|2021-05-07 15:23:40|22763.24|22763.24|22762.34|22762.34|22763.36|22763.36|22762.34|22762.34|0
1620401030000|2021-05-07 15:23:50|22762.31|22762.31|22761.8|22761.8|22762.46|22762.46|22761.75|22761.75|0
1620401040000|2021-05-07 15:24:00|22761.85|22761.85|22761.54|22761.54|22762|22762|22761.4|22761.4|0
1620401050000|2021-05-07 15:24:10|22761.6|22761.6|22762.98|22762.98|22762.98|22762.98|22761.55|22761.55|0
1620401060000|2021-05-07 15:24:20|22762.92|22762.92|22763.49|22763.49|22763.49|22763.49|22762.89|22762.89|0
1620401070000|2021-05-07 15:24:30|22763.84|22763.84|22764.06|22764.06|22764.4|22764.4|22763.77|22763.77|0
1620401080000|2021-05-07 15:24:40|22763.99|22763.99|22763.99|22763.99|22764.26|22764.26|22763.81|22763.81|0
1620401090000|2021-05-07 15:24:50|22764.01|22764.01|22763.99|22763.99|22764.56|22764.56|22763.94|22763.94|0
1620401100000|2021-05-07 15:25:00|22763.98|22763.98|22764.62|22764.62|22764.68|22764.68|22763.94|22763.94|0
1620401110000|2021-05-07 15:25:10|22764.53|22764.53|22764.95|22764.95|22765.1|22765.1|22764.2|22764.2|0
1620401120000|2021-05-07 15:25:20|22765|22765|22764.08|22764.08|22765.02|22765.02|22763.61|22763.61|0
1620401130000|2021-05-07 15:25:30|22764.35|22764.35|22764.71|22764.71|22764.73|22764.73|22764.04|22764.04|0
1620401140000|2021-05-07 15:25:40|22764.61|22764.61|22764.46|22764.46|22764.65|22764.65|22764.12|22764.12|0
1620401150000|2021-05-07 15:25:50|22764.37|22764.37|22763.97|22763.97|22764.5|22764.5|22763.97|22763.97|0
1620401160000|2021-05-07 15:26:00|22764.01|22764.01|22764.18|22764.18|22764.31|22764.31|22763.66|22763.66|0
1620401170000|2021-05-07 15:26:10|22764.25|22764.25|22763.62|22763.62|22764.29|22764.29|22763.3|22763.3|0
1620401180000|2021-05-07 15:26:20|22763.57|22763.57|22763.12|22763.12|22763.72|22763.72|22763.02|22763.02|0
1620401190000|2021-05-07 15:26:30|22763.04|22763.04|22762.65|22762.65|22763.1|22763.1|22762.6|22762.6|0
1620401200000|2021-05-07 15:26:40|22762.7|22762.7|22762.55|22762.55|22763.12|22763.12|22762.32|22762.32|0
1620401210000|2021-05-07 15:26:50|22762.57|22762.57|22762.21|22762.21|22762.57|22762.57|22761.93|22761.93|0
1620401220000|2021-05-07 15:27:00|22762.32|22762.32|22762.29|22762.29|22762.72|22762.72|22762.19|22762.19|0
1620401230000|2021-05-07 15:27:10|22762.39|22762.39|22761.96|22761.96|22762.39|22762.39|22761.82|22761.82|0
1620401240000|2021-05-07 15:27:20|22761.85|22761.85|22763.07|22763.07|22763.43|22763.43|22761.73|22761.73|0
1620401250000|2021-05-07 15:27:30|22762.99|22762.99|22763.28|22763.28|22763.28|22763.28|22762.78|22762.78|0
1620401260000|2021-05-07 15:27:40|22763.24|22763.24|22762.68|22762.68|22763.35|22763.35|22762.68|22762.68|0
1620401270000|2021-05-07 15:27:50|22762.71|22762.71|22763.23|22763.23|22763.23|22763.23|22762.61|22762.61|0
1620401280000|2021-05-07 15:28:00|22763.29|22763.29|22763.55|22763.55|22763.55|22763.55|22763.07|22763.07|0
1620401290000|2021-05-07 15:28:10|22763.51|22763.51|22764.16|22764.16|22764.16|22764.16|22763.47|22763.47|0
1620401300000|2021-05-07 15:28:20|22764.53|22764.53|22765.95|22765.95|22766.03|22766.03|22764.47|22764.47|0
1620401310000|2021-05-07 15:28:30|22765.85|22765.85|22766.46|22766.46|22766.51|22766.51|22765.64|22765.64|0
1620401320000|2021-05-07 15:28:40|22766.56|22766.56|22766.44|22766.44|22766.7|22766.7|22765.97|22765.97|0
1620401330000|2021-05-07 15:28:50|22766.41|22766.41|22765.67|22765.67|22766.65|22766.65|22765.47|22765.47|0
1620401340000|2021-05-07 15:29:00|22765.64|22765.64|22767.26|22767.26|22767.48|22767.48|22765.31|22765.31|0
1620401350000|2021-05-07 15:29:10|22767.39|22767.39|22768.05|22768.05|22768.14|22768.14|22767.36|22767.36|0
1620401360000|2021-05-07 15:29:20|22768.09|22768.09|22768.45|22768.45|22768.56|22768.56|22767.86|22767.86|0
1620401370000|2021-05-07 15:29:30|22768.44|22768.44|22769.58|22769.58|22769.62|22769.62|22768.17|22768.17|0
1620401380000|2021-05-07 15:29:40|22769.51|22769.51|22768.71|22768.71|22769.51|22769.51|22767.66|22767.66|0
1620401390000|2021-05-07 15:29:50|22768.6|22768.6|22768.22|22768.22|22769.08|22769.08|22767.49|22767.49|0
1620630900000|2021-05-10 07:15:00|22804.14|22804.14|22805.41|22805.41|22805.41|22805.41|22804.14|22804.14|0
1620630910000|2021-05-10 07:15:10|22805.44|22805.44|22801.82|22801.82|22805.44|22805.44|22801.82|22801.82|0
1620630920000|2021-05-10 07:15:20|22801.94|22801.94|22802.04|22802.04|22802.33|22802.33|22801.79|22801.79|0
1620630930000|2021-05-10 07:15:30|22801.97|22801.97|22800.43|22800.43|22802.15|22802.15|22800.43|22800.43|0
1620630940000|2021-05-10 07:15:40|22800.32|22800.32|22800.24|22800.24|22800.47|22800.47|22800|22800|0
1620630950000|2021-05-10 07:15:50|22800.03|22800.03|22800.19|22800.19|22800.19|22800.19|22799.99|22799.99|0
1620630960000|2021-05-10 07:16:00|22800.11|22800.11|22799.54|22799.54|22800.11|22800.11|22799.18|22799.18|0
1620630970000|2021-05-10 07:16:10|22799.53|22799.53|22799.52|22799.52|22799.7|22799.7|22799.37|22799.37|0
1620630980000|2021-05-10 07:16:20|22799.42|22799.42|22800.38|22800.38|22800.41|22800.41|22799.42|22799.42|0
1620630990000|2021-05-10 07:16:30|22800.06|22800.06|22800.87|22800.87|22800.87|22800.87|22800.06|22800.06|0
1620631000000|2021-05-10 07:16:40|22800.92|22800.92|22800.95|22800.95|22801.19|22801.19|22800.6|22800.6|0
1620631010000|2021-05-10 07:16:50|22800.74|22800.74|22800.76|22800.76|22800.84|22800.84|22800.62|22800.62|0
1620631020000|2021-05-10 07:17:00|22800.5|22800.5|22801.9|22801.9|22802.2|22802.2|22800.5|22800.5|0
1620631030000|2021-05-10 07:17:10|22801.8|22801.8|22800.79|22800.79|22801.8|22801.8|22800.79|22800.79|0
1620631040000|2021-05-10 07:17:20|22800.83|22800.83|22800.3|22800.3|22800.89|22800.89|22800.18|22800.18|0
1620631050000|2021-05-10 07:17:30|22800.24|22800.24|22800.05|22800.05|22800.3|22800.3|22800.05|22800.05|0
1620631060000|2021-05-10 07:17:40|22800.34|22800.34|22800.79|22800.79|22800.79|22800.79|22799.75|22799.75|0
1620631070000|2021-05-10 07:17:50|22800.84|22800.84|22801.37|22801.37|22801.37|22801.37|22800.75|22800.75|0
1620631080000|2021-05-10 07:18:00|22801.21|22801.21|22799.98|22799.98|22801.51|22801.51|22799.9|22799.9|0
1620631090000|2021-05-10 07:18:10|22799.85|22799.85|22801.99|22801.99|22802.35|22802.35|22799.82|22799.82|0
1620631100000|2021-05-10 07:18:20|22801.93|22801.93|22802.67|22802.67|22802.85|22802.85|22801.93|22801.93|0
1620631110000|2021-05-10 07:18:30|22802.78|22802.78|22803.2|22803.2|22803.2|22803.2|22802.68|22802.68|0
1620631120000|2021-05-10 07:18:40|22803.08|22803.08|22804.11|22804.11|22804.2|22804.2|22802.62|22802.62|0
1620631130000|2021-05-10 07:18:50|22803.92|22803.92|22804.17|22804.17|22804.17|22804.17|22803.66|22803.66|0
1620631140000|2021-05-10 07:19:00|22804.3|22804.3|22805.88|22805.88|22805.88|22805.88|22804.3|22804.3|0
1620631150000|2021-05-10 07:19:10|22806.07|22806.07|22806.66|22806.66|22806.87|22806.87|22805.75|22805.75|0
1620631160000|2021-05-10 07:19:20|22806.72|22806.72|22809.14|22809.14|22809.14|22809.14|22806.72|22806.72|0
1620631170000|2021-05-10 07:19:30|22809.59|22809.59|22809.35|22809.35|22810.12|22810.12|22809.25|22809.25|0
1620631180000|2021-05-10 07:19:40|22809.38|22809.38|22807.96|22807.96|22809.57|22809.57|22807.9|22807.9|0
1620631190000|2021-05-10 07:19:50|22807.92|22807.92|22808.51|22808.51|22808.62|22808.62|22807.4|22807.4|0
1620631200000|2021-05-10 07:20:00|22808.91|22808.91|22809.42|22809.42|22810.17|22810.17|22808.91|22808.91|0
1620631210000|2021-05-10 07:20:10|22809.32|22809.32|22807.07|22807.07|22809.32|22809.32|22806.79|22806.79|0
1620631220000|2021-05-10 07:20:20|22806.96|22806.96|22804.09|22804.09|22806.96|22806.96|22803.96|22803.96|0
1620631230000|2021-05-10 07:20:30|22804.14|22804.14|22804.29|22804.29|22804.8|22804.8|22804.14|22804.14|0
1620631240000|2021-05-10 07:20:40|22804.11|22804.11|22803.97|22803.97|22804.63|22804.63|22803.69|22803.69|0
1620631250000|2021-05-10 07:20:50|22803.68|22803.68|22803.3|22803.3|22803.98|22803.98|22803.3|22803.3|0
1620631260000|2021-05-10 07:21:00|22803.18|22803.18|22801.37|22801.37|22803.36|22803.36|22801.37|22801.37|0
1620631270000|2021-05-10 07:21:10|22801.48|22801.48|22802.14|22802.14|22802.63|22802.63|22801.48|22801.48|0
1620631280000|2021-05-10 07:21:20|22801.96|22801.96|22802.4|22802.4|22802.44|22802.44|22801.66|22801.66|0
1620631290000|2021-05-10 07:21:30|22802.26|22802.26|22802.34|22802.34|22802.59|22802.59|22801.8|22801.8|0
1620631300000|2021-05-10 07:21:40|22802.52|22802.52|22802.38|22802.38|22802.52|22802.52|22801.86|22801.86|0
1620631310000|2021-05-10 07:21:50|22802.23|22802.23|22801.71|22801.71|22802.35|22802.35|22801.3|22801.3|0
1620631320000|2021-05-10 07:22:00|22801.76|22801.76|22800.73|22800.73|22801.81|22801.81|22800.69|22800.69|0
1620631330000|2021-05-10 07:22:10|22800.6|22800.6|22800.87|22800.87|22801.01|22801.01|22800.6|22800.6|0
1620631340000|2021-05-10 07:22:20|22800.94|22800.94|22801.87|22801.87|22801.87|22801.87|22800.94|22800.94|0
1620631350000|2021-05-10 07:22:30|22801.96|22801.96|22802.64|22802.64|22802.85|22802.85|22801.69|22801.69|0
1620631360000|2021-05-10 07:22:40|22802.56|22802.56|22801.55|22801.55|22802.88|22802.88|22801.23|22801.23|0
1620631370000|2021-05-10 07:22:50|22801.51|22801.51|22801.42|22801.42|22801.66|22801.66|22801.42|22801.42|0
1620631380000|2021-05-10 07:23:00|22801.59|22801.59|22801.84|22801.84|22802.08|22802.08|22801.59|22801.59|0
1620631390000|2021-05-10 07:23:10|22801.95|22801.95|22801.25|22801.25|22802.05|22802.05|22801.25|22801.25|0
1620631400000|2021-05-10 07:23:20|22801.59|22801.59|22801.28|22801.28|22801.59|22801.59|22801.02|22801.02|0
1620631410000|2021-05-10 07:23:30|22801.33|22801.33|22801.23|22801.23|22801.41|22801.41|22800.92|22800.92|0
1620631420000|2021-05-10 07:23:40|22801.39|22801.39|22801.74|22801.74|22802.14|22802.14|22801.39|22801.39|0
1620631430000|2021-05-10 07:23:50|22801.42|22801.42|22801.43|22801.43|22801.85|22801.85|22801.31|22801.31|0
1620631440000|2021-05-10 07:24:00|22801.58|22801.58|22801.76|22801.76|22801.82|22801.82|22801.17|22801.17|0
1620631450000|2021-05-10 07:24:10|22801.36|22801.36|22801.55|22801.55|22801.67|22801.67|22801.36|22801.36|0
1620631460000|2021-05-10 07:24:20|22801.64|22801.64|22804.35|22804.35|22805.24|22805.24|22801.58|22801.58|0
1620631470000|2021-05-10 07:24:30|22804.31|22804.31|22804.97|22804.97|22805.15|22805.15|22804.31|22804.31|0
1620631480000|2021-05-10 07:24:40|22804.85|22804.85|22805.68|22805.68|22805.95|22805.95|22804.85|22804.85|0
1620631490000|2021-05-10 07:24:50|22805.65|22805.65|22804.65|22804.65|22805.65|22805.65|22804.49|22804.49|0
1620631500000|2021-05-10 07:25:00|22805.15|22805.15|22804.29|22804.29|22805.28|22805.28|22804.07|22804.07|0
1620631510000|2021-05-10 07:25:10|22804.37|22804.37|22804.19|22804.19|22804.37|22804.37|22804.19|22804.19|0
1620631520000|2021-05-10 07:25:20|22804.12|22804.12|22802.87|22802.87|22804.13|22804.13|22802.87|22802.87|0
1620631530000|2021-05-10 07:25:30|22802.78|22802.78|22802.08|22802.08|22802.78|22802.78|22801.46|22801.46|0
1620631540000|2021-05-10 07:25:40|22802.01|22802.01|22800.48|22800.48|22802.02|22802.02|22800.48|22800.48|0
1620631550000|2021-05-10 07:25:50|22800.36|22800.36|22799.47|22799.47|22800.36|22800.36|22799.28|22799.28|0
1620631560000|2021-05-10 07:26:00|22799.59|22799.59|22798.55|22798.55|22799.59|22799.59|22797.82|22797.82|0
1620631570000|2021-05-10 07:26:10|22798.47|22798.47|22798.88|22798.88|22798.88|22798.88|22798.19|22798.19|0
1620631580000|2021-05-10 07:26:20|22798.98|22798.98|22798.58|22798.58|22799.07|22799.07|22798.4|22798.4|0
1620631590000|2021-05-10 07:26:30|22798.56|22798.56|22797.14|22797.14|22798.56|22798.56|22797.14|22797.14|0
1620631600000|2021-05-10 07:26:40|22797.26|22797.26|22796.57|22796.57|22797.38|22797.38|22796.57|22796.57|0
1620631610000|2021-05-10 07:26:50|22796.48|22796.48|22796.21|22796.21|22796.48|22796.48|22796.21|22796.21|0
1620631620000|2021-05-10 07:27:00|22796.15|22796.15|22796.16|22796.16|22796.33|22796.33|22795.85|22795.85|0
1620631630000|2021-05-10 07:27:10|22796.25|22796.25|22796.15|22796.15|22796.25|22796.25|22795.85|22795.85|0
1620631640000|2021-05-10 07:27:20|22795.87|22795.87|22795.01|22795.01|22796.36|22796.36|22795.01|22795.01|0
1620631650000|2021-05-10 07:27:30|22795.2|22795.2|22796.7|22796.7|22796.88|22796.88|22795.2|22795.2|0
1620631660000|2021-05-10 07:27:40|22796.63|22796.63|22798.14|22798.14|22798.14|22798.14|22796.63|22796.63|0
1620631670000|2021-05-10 07:27:50|22798.27|22798.27|22798.16|22798.16|22798.27|22798.27|22797.55|22797.55|0
1620631680000|2021-05-10 07:28:00|22798.39|22798.39|22799.8|22799.8|22800.18|22800.18|22798.39|22798.39|0
1620631690000|2021-05-10 07:28:10|22799.9|22799.9|22801.62|22801.62|22801.62|22801.62|22799.8|22799.8|0
1620631700000|2021-05-10 07:28:20|22801.44|22801.44|22803.34|22803.34|22803.34|22803.34|22801.44|22801.44|0
1620631710000|2021-05-10 07:28:30|22803.5|22803.5|22805.62|22805.62|22805.93|22805.93|22803.5|22803.5|0
1620631720000|2021-05-10 07:28:40|22805.32|22805.32|22805.44|22805.44|22805.48|22805.48|22805.32|22805.32|0
1620631730000|2021-05-10 07:28:50|22805.47|22805.47|22806.68|22806.68|22806.68|22806.68|22805.47|22805.47|0
1620631740000|2021-05-10 07:29:00|22806.57|22806.57|22806.52|22806.52|22806.57|22806.57|22806.14|22806.14|0
1620631750000|2021-05-10 07:29:10|22806.48|22806.48|22803.67|22803.67|22806.52|22806.52|22803.46|22803.46|0
1620631760000|2021-05-10 07:29:20|22803.63|22803.63|22803.06|22803.06|22803.63|22803.63|22802.68|22802.68|0
1620631770000|2021-05-10 07:29:30|22803.03|22803.03|22802.77|22802.77|22803.13|22803.13|22802.77|22802.77|0
1620631780000|2021-05-10 07:29:40|22802.8|22802.8|22803.37|22803.37|22803.37|22803.37|22802.8|22802.8|0
1620631790000|2021-05-10 07:29:50|22801.9|22801.9|22801.71|22801.71|22802.26|22802.26|22801.7|22801.7|0
1620631800000|2021-05-10 07:30:00|22801.82|22801.82|22801.88|22801.88|22802.63|22802.63|22801.34|22801.34|0
1620631810000|2021-05-10 07:30:10|22801.97|22801.97|22801.9|22801.9|22802.23|22802.23|22801.75|22801.75|0
1620631820000|2021-05-10 07:30:20|22801.93|22801.93|22800.68|22800.68|22801.98|22801.98|22800.48|22800.48|0
1620631830000|2021-05-10 07:30:30|22800.37|22800.37|22800.38|22800.38|22800.38|22800.38|22799.87|22799.87|0
1620631840000|2021-05-10 07:30:40|22800.25|22800.25|22800.15|22800.15|22800.44|22800.44|22800.03|22800.03|0
1620631850000|2021-05-10 07:30:50|22800.27|22800.27|22800.23|22800.23|22800.52|22800.52|22799.93|22799.93|0
1620631860000|2021-05-10 07:31:00|22800.17|22800.17|22800.05|22800.05|22800.6|22800.6|22800.01|22800.01|0
1620631870000|2021-05-10 07:31:10|22800.07|22800.07|22800.82|22800.82|22800.82|22800.82|22800.03|22800.03|0
1620631880000|2021-05-10 07:31:20|22800.88|22800.88|22801.12|22801.12|22801.33|22801.33|22800.88|22800.88|0
1620631890000|2021-05-10 07:31:30|22801.2|22801.2|22800.93|22800.93|22801.64|22801.64|22800.93|22800.93|0
1620631900000|2021-05-10 07:31:40|22800.88|22800.88|22800.86|22800.86|22801.09|22801.09|22800.67|22800.67|0
1620631910000|2021-05-10 07:31:50|22800.55|22800.55|22800.62|22800.62|22800.72|22800.72|22800.51|22800.51|0
1620631920000|2021-05-10 07:32:00|22800.51|22800.51|22799.77|22799.77|22800.6|22800.6|22799.77|22799.77|0
1620631930000|2021-05-10 07:32:10|22799.8|22799.8|22799.57|22799.57|22799.95|22799.95|22799.52|22799.52|0
1620631940000|2021-05-10 07:32:20|22799.7|22799.7|22798.44|22798.44|22799.7|22799.7|22798.39|22798.39|0
1620631950000|2021-05-10 07:32:30|22798.64|22798.64|22799.34|22799.34|22800.06|22800.06|22798.5|22798.5|0
1620631960000|2021-05-10 07:32:40|22799.47|22799.47|22800.91|22800.91|22800.91|22800.91|22799.47|22799.47|0
1620631970000|2021-05-10 07:32:50|22800.86|22800.86|22799.93|22799.93|22801.13|22801.13|22799.9|22799.9|0
1620631980000|2021-05-10 07:33:00|22799.97|22799.97|22799.2|22799.2|22799.97|22799.97|22799.06|22799.06|0
1620631990000|2021-05-10 07:33:10|22799.16|22799.16|22798.77|22798.77|22799.38|22799.38|22798.53|22798.53|0
1620632000000|2021-05-10 07:33:20|22798.83|22798.83|22798.26|22798.26|22798.93|22798.93|22797.72|22797.72|0
1620632010000|2021-05-10 07:33:30|22798.14|22798.14|22798.14|22798.14|22798.48|22798.48|22797.86|22797.86|0
1620632020000|2021-05-10 07:33:40|22798.21|22798.21|22798.28|22798.28|22798.31|22798.31|22798.17|22798.17|0
1620632030000|2021-05-10 07:33:50|22798.32|22798.32|22797.82|22797.82|22798.47|22798.47|22797.82|22797.82|0
1620632040000|2021-05-10 07:34:00|22797.94|22797.94|22797.9|22797.9|22797.94|22797.94|22797.9|22797.9|0
1620632050000|2021-05-10 07:34:10|22797.68|22797.68|22797.33|22797.33|22797.91|22797.91|22797.33|22797.33|0
1620632060000|2021-05-10 07:34:20|22796.84|22796.84|22796.05|22796.05|22796.84|22796.84|22796.05|22796.05|0
1620632070000|2021-05-10 07:34:30|22795.9|22795.9|22796.54|22796.54|22796.54|22796.54|22795.85|22795.85|0
1620632080000|2021-05-10 07:34:40|22796.36|22796.36|22797.43|22797.43|22797.43|22797.43|22796.32|22796.32|0
1620632090000|2021-05-10 07:34:50|22797.51|22797.51|22799.59|22799.59|22799.59|22799.59|22797.51|22797.51|0
1620632100000|2021-05-10 07:35:00|22799.47|22799.47|22800.15|22800.15|22800.15|22800.15|22799.47|22799.47|0
1620632110000|2021-05-10 07:35:10|22799.99|22799.99|22800.1|22800.1|22800.22|22800.22|22799.47|22799.47|0
1620632120000|2021-05-10 07:35:20|22799.95|22799.95|22798.65|22798.65|22799.98|22799.98|22798.53|22798.53|0
1620632130000|2021-05-10 07:35:30|22798.58|22798.58|22798.43|22798.43|22798.72|22798.72|22798.43|22798.43|0
1620632140000|2021-05-10 07:35:40|22798.47|22798.47|22798.2|22798.2|22798.75|22798.75|22798.06|22798.06|0
1620632150000|2021-05-10 07:35:50|22798.23|22798.23|22795.55|22795.55|22798.23|22798.23|22795.54|22795.54|0
1620632160000|2021-05-10 07:36:00|22795.34|22795.34|22795.53|22795.53|22795.83|22795.83|22795.34|22795.34|0
1620632170000|2021-05-10 07:36:10|22795.34|22795.34|22794.76|22794.76|22795.34|22795.34|22794.76|22794.76|0
1620632180000|2021-05-10 07:36:20|22794.89|22794.89|22795.77|22795.77|22795.85|22795.85|22794.57|22794.57|0
1620632190000|2021-05-10 07:36:30|22795.72|22795.72|22795.18|22795.18|22795.77|22795.77|22795.18|22795.18|0
1620632200000|2021-05-10 07:36:40|22795.25|22795.25|22794.92|22794.92|22795.25|22795.25|22794.92|22794.92|0
1620632210000|2021-05-10 07:36:50|22795.01|22795.01|22795.06|22795.06|22795.25|22795.25|22794.87|22794.87|0
1620632220000|2021-05-10 07:37:00|22794.93|22794.93|22793.4|22793.4|22795.36|22795.36|22793.4|22793.4|0
1620632230000|2021-05-10 07:37:10|22793.26|22793.26|22793.09|22793.09|22793.65|22793.65|22793.09|22793.09|0
1620632240000|2021-05-10 07:37:20|22793.21|22793.21|22792.58|22792.58|22793.32|22793.32|22792.58|22792.58|0
1620632250000|2021-05-10 07:37:30|22792.28|22792.28|22792.53|22792.53|22792.7|22792.7|22792.19|22792.19|0
1620632260000|2021-05-10 07:37:40|22792.29|22792.29|22791.95|22791.95|22792.56|22792.56|22791.95|22791.95|0
1620632270000|2021-05-10 07:37:50|22791.91|22791.91|22791.13|22791.13|22791.91|22791.91|22791.13|22791.13|0
1620632280000|2021-05-10 07:38:00|22791.05|22791.05|22790.22|22790.22|22791.05|22791.05|22790.1|22790.1|0
1620632290000|2021-05-10 07:38:10|22790.33|22790.33|22790.43|22790.43|22790.43|22790.43|22789.92|22789.92|0
1620632300000|2021-05-10 07:38:20|22790.18|22790.18|22789.89|22789.89|22790.26|22790.26|22789.89|22789.89|0
1620632310000|2021-05-10 07:38:30|22789.54|22789.54|22790.34|22790.34|22790.34|22790.34|22789.3|22789.3|0
1620632320000|2021-05-10 07:38:40|22790.38|22790.38|22789.21|22789.21|22790.38|22790.38|22789.17|22789.17|0
1620632330000|2021-05-10 07:38:50|22789.5|22789.5|22789.16|22789.16|22789.5|22789.5|22789.16|22789.16|0
1620632340000|2021-05-10 07:39:00|22789.29|22789.29|22789.49|22789.49|22789.66|22789.66|22789.19|22789.19|0
1620632350000|2021-05-10 07:39:10|22789.69|22789.69|22789.88|22789.88|22789.88|22789.88|22789.64|22789.64|0
1620632360000|2021-05-10 07:39:20|22789.92|22789.92|22790.48|22790.48|22790.48|22790.48|22789.77|22789.77|0
1620632370000|2021-05-10 07:39:30|22790.33|22790.33|22789.62|22789.62|22790.37|22790.37|22789.51|22789.51|0
1620632380000|2021-05-10 07:39:40|22789.7|22789.7|22790.46|22790.46|22790.46|22790.46|22789.68|22789.68|0
1620632390000|2021-05-10 07:39:50|22790.56|22790.56|22790.37|22790.37|22790.56|22790.56|22790.32|22790.32|0
1620632400000|2021-05-10 07:40:00|22790.34|22790.34|22791.05|22791.05|22791.05|22791.05|22790.34|22790.34|0
1620632410000|2021-05-10 07:40:10|22791.13|22791.13|22790.7|22790.7|22791.38|22791.38|22790.59|22790.59|0
1620632420000|2021-05-10 07:40:20|22790.75|22790.75|22790.44|22790.44|22791|22791|22790.27|22790.27|0
1620632430000|2021-05-10 07:40:30|22790.36|22790.36|22790.66|22790.66|22790.86|22790.86|22790.35|22790.35|0
1620632440000|2021-05-10 07:40:40|22790.4|22790.4|22789.04|22789.04|22790.77|22790.77|22789.04|22789.04|0
1620632450000|2021-05-10 07:40:50|22788.94|22788.94|22788.19|22788.19|22788.99|22788.99|22788.19|22788.19|0
1620632460000|2021-05-10 07:41:00|22788.31|22788.31|22787.55|22787.55|22788.64|22788.64|22787.55|22787.55|0
1620632470000|2021-05-10 07:41:10|22787.25|22787.25|22786.24|22786.24|22787.65|22787.65|22786.18|22786.18|0
1620632480000|2021-05-10 07:41:20|22786.19|22786.19|22785.85|22785.85|22786.31|22786.31|22785.77|22785.77|0
1620632490000|2021-05-10 07:41:30|22785.61|22785.61|22785.1|22785.1|22785.61|22785.61|22785.1|22785.1|0
1620632500000|2021-05-10 07:41:40|22785.07|22785.07|22785.13|22785.13|22785.59|22785.59|22784.91|22784.91|0
1620632510000|2021-05-10 07:41:50|22785.15|22785.15|22786.08|22786.08|22786.16|22786.16|22785.15|22785.15|0
1620632520000|2021-05-10 07:42:00|22786.24|22786.24|22784.8|22784.8|22786.24|22786.24|22784.8|22784.8|0
1620632530000|2021-05-10 07:42:10|22784.73|22784.73|22784.82|22784.82|22784.98|22784.98|22784.73|22784.73|0
1620632540000|2021-05-10 07:42:20|22784.66|22784.66|22784.38|22784.38|22784.66|22784.66|22784.38|22784.38|0
1620632550000|2021-05-10 07:42:30|22784.21|22784.21|22784.13|22784.13|22784.21|22784.21|22783.59|22783.59|0
1620632560000|2021-05-10 07:42:40|22784.08|22784.08|22783.71|22783.71|22784.12|22784.12|22783.57|22783.57|0
1620632570000|2021-05-10 07:42:50|22783.7|22783.7|22783.7|22783.7|22783.83|22783.83|22783.25|22783.25|0
1620632580000|2021-05-10 07:43:00|22783.65|22783.65|22783.73|22783.73|22784.13|22784.13|22783.6|22783.6|0
1620632590000|2021-05-10 07:43:10|22783.6|22783.6|22783.77|22783.77|22784.02|22784.02|22783.6|22783.6|0
1620632600000|2021-05-10 07:43:20|22783.4|22783.4|22783.36|22783.36|22783.51|22783.51|22783.2|22783.2|0
1620632610000|2021-05-10 07:43:30|22783.31|22783.31|22783.62|22783.62|22783.62|22783.62|22782.97|22782.97|0
1620632620000|2021-05-10 07:43:40|22783.68|22783.68|22784|22784|22784.69|22784.69|22783.68|22783.68|0
1620632630000|2021-05-10 07:43:50|22783.9|22783.9|22782.01|22782.01|22783.9|22783.9|22781.73|22781.73|0
1620632640000|2021-05-10 07:44:00|22781.91|22781.91|22781.68|22781.68|22781.91|22781.91|22781.47|22781.47|0
1620632650000|2021-05-10 07:44:10|22781.56|22781.56|22781.34|22781.34|22781.56|22781.56|22781.05|22781.05|0
1620632660000|2021-05-10 07:44:20|22781.28|22781.28|22780.63|22780.63|22781.45|22781.45|22780.63|22780.63|0
1620632670000|2021-05-10 07:44:30|22780.61|22780.61|22780.38|22780.38|22780.68|22780.68|22780.38|22780.38|0
1620632680000|2021-05-10 07:44:40|22780.13|22780.13|22780.44|22780.44|22780.59|22780.59|22779.83|22779.83|0
1620632690000|2021-05-10 07:44:50|22780.52|22780.52|22780.51|22780.51|22780.55|22780.55|22780.51|22780.51|0
1620632700000|2021-05-10 07:45:00|22780.54|22780.54|22780.4|22780.4|22780.99|22780.99|22780.4|22780.4|0
1620632710000|2021-05-10 07:45:10|22780.5|22780.5|22779.95|22779.95|22780.97|22780.97|22779.73|22779.73|0
1620632720000|2021-05-10 07:45:20|22779.93|22779.93|22779.44|22779.44|22779.93|22779.93|22779.38|22779.38|0
1620632730000|2021-05-10 07:45:30|22779.3|22779.3|22778.29|22778.29|22779.3|22779.3|22777.93|22777.93|0
1620632740000|2021-05-10 07:45:40|22778.31|22778.31|22777.81|22777.81|22778.36|22778.36|22777.81|22777.81|0
1620632750000|2021-05-10 07:45:50|22777.69|22777.69|22778.2|22778.2|22778.2|22778.2|22777.38|22777.38|0
1620632760000|2021-05-10 07:46:00|22778.12|22778.12|22776.83|22776.83|22778.12|22778.12|22776.83|22776.83|0
1620632770000|2021-05-10 07:46:10|22776.47|22776.47|22775.11|22775.11|22776.47|22776.47|22775.11|22775.11|0
1620632780000|2021-05-10 07:46:20|22774.68|22774.68|22773.87|22773.87|22774.72|22774.72|22773.87|22773.87|0
1620632790000|2021-05-10 07:46:30|22774.03|22774.03|22774.16|22774.16|22774.63|22774.63|22773.96|22773.96|0
1620632800000|2021-05-10 07:46:40|22774.42|22774.42|22774.95|22774.95|22775.29|22775.29|22774.39|22774.39|0
1620632810000|2021-05-10 07:46:50|22774.78|22774.78|22774.76|22774.76|22774.78|22774.78|22774.57|22774.57|0
1620632820000|2021-05-10 07:47:00|22774.91|22774.91|22773.09|22773.09|22774.91|22774.91|22773.09|22773.09|0
1620632830000|2021-05-10 07:47:10|22772.97|22772.97|22773.17|22773.17|22773.24|22773.24|22772.56|22772.56|0
1620632840000|2021-05-10 07:47:20|22773.2|22773.2|22773.6|22773.6|22773.64|22773.64|22773.2|22773.2|0
1620632850000|2021-05-10 07:47:30|22773.62|22773.62|22773.63|22773.63|22773.75|22773.75|22773.52|22773.52|0
1620632860000|2021-05-10 07:47:40|22773.7|22773.7|22773.43|22773.43|22773.91|22773.91|22773.43|22773.43|0
1620632870000|2021-05-10 07:47:50|22773.56|22773.56|22772.9|22772.9|22773.56|22773.56|22772.57|22772.57|0
1620632880000|2021-05-10 07:48:00|22772.96|22772.96|22772.17|22772.17|22773.12|22773.12|22771.96|22771.96|0
1620632890000|2021-05-10 07:48:10|22772.23|22772.23|22771.43|22771.43|22772.23|22772.23|22771.43|22771.43|0
1620632900000|2021-05-10 07:48:20|22771.38|22771.38|22770.89|22770.89|22771.61|22771.61|22770.89|22770.89|0
1620632910000|2021-05-10 07:48:30|22770.79|22770.79|22770.44|22770.44|22770.79|22770.79|22770.44|22770.44|0
1620632920000|2021-05-10 07:48:40|22770.36|22770.36|22770.2|22770.2|22770.57|22770.57|22770.05|22770.05|0
1620632930000|2021-05-10 07:48:50|22770.15|22770.15|22768.2|22768.2|22770.15|22770.15|22768.2|22768.2|0
1620632940000|2021-05-10 07:49:00|22768.14|22768.14|22768.83|22768.83|22768.88|22768.88|22768.14|22768.14|0
1620632950000|2021-05-10 07:49:10|22768.78|22768.78|22767.34|22767.34|22768.78|22768.78|22767.34|22767.34|0
1620632960000|2021-05-10 07:49:20|22767.24|22767.24|22767.9|22767.9|22767.9|22767.9|22767.02|22767.02|0
1620632970000|2021-05-10 07:49:30|22767.81|22767.81|22767.41|22767.41|22767.9|22767.9|22767.41|22767.41|0
1620632980000|2021-05-10 07:49:40|22767.61|22767.61|22766.85|22766.85|22767.63|22767.63|22766.85|22766.85|0
1620632990000|2021-05-10 07:49:50|22766.75|22766.75|22766.97|22766.97|22767.22|22767.22|22766.75|22766.75|0
1620633000000|2021-05-10 07:50:00|22766.93|22766.93|22767.13|22767.13|22767.13|22767.13|22766.74|22766.74|0
1620633010000|2021-05-10 07:50:10|22767.24|22767.24|22767.91|22767.91|22768.23|22768.23|22767.24|22767.24|0
1620633020000|2021-05-10 07:50:20|22767.96|22767.96|22768.65|22768.65|22768.85|22768.85|22767.96|22767.96|0
1620633030000|2021-05-10 07:50:30|22768.59|22768.59|22768.39|22768.39|22768.61|22768.61|22768.3|22768.3|0
1620633040000|2021-05-10 07:50:40|22768.45|22768.45|22769.19|22769.19|22769.19|22769.19|22768.45|22768.45|0
1620633050000|2021-05-10 07:50:50|22769.28|22769.28|22768.93|22768.93|22769.5|22769.5|22768.93|22768.93|0
1620633060000|2021-05-10 07:51:00|22769.05|22769.05|22768.85|22768.85|22769.26|22769.26|22768.79|22768.79|0
1620633070000|2021-05-10 07:51:10|22769|22769|22768.99|22768.99|22769.09|22769.09|22768.91|22768.91|0
1620633080000|2021-05-10 07:51:20|22769.09|22769.09|22769.75|22769.75|22769.75|22769.75|22769.02|22769.02|0
1620633090000|2021-05-10 07:51:30|22769.77|22769.77|22769.73|22769.73|22770.16|22770.16|22769.69|22769.69|0
1620633100000|2021-05-10 07:51:40|22770|22770|22769.52|22769.52|22770|22770|22769.45|22769.45|0
1620633110000|2021-05-10 07:51:50|22769.57|22769.57|22770.24|22770.24|22770.35|22770.35|22769.57|22769.57|0
1620633120000|2021-05-10 07:52:00|22770.17|22770.17|22770.27|22770.27|22770.27|22770.27|22769.77|22769.77|0
1620633130000|2021-05-10 07:52:10|22770.49|22770.49|22770.52|22770.52|22770.61|22770.61|22770.44|22770.44|0
1620633140000|2021-05-10 07:52:20|22770.41|22770.41|22770.54|22770.54|22770.55|22770.55|22770.36|22770.36|0
1620633150000|2021-05-10 07:52:30|22770.61|22770.61|22770.94|22770.94|22770.94|22770.94|22770.29|22770.29|0
1620633160000|2021-05-10 07:52:40|22771|22771|22771.5|22771.5|22771.64|22771.64|22770.95|22770.95|0
1620633170000|2021-05-10 07:52:50|22771.28|22771.28|22770.72|22770.72|22771.35|22771.35|22770.66|22770.66|0
1620633180000|2021-05-10 07:53:00|22771.1|22771.1|22771.72|22771.72|22771.72|22771.72|22770.89|22770.89|0
1620633190000|2021-05-10 07:53:10|22772|22772|22771.91|22771.91|22772.12|22772.12|22771.88|22771.88|0
1620633200000|2021-05-10 07:53:20|22772.02|22772.02|22771.64|22771.64|22772.15|22772.15|22771.64|22771.64|0
1620633210000|2021-05-10 07:53:30|22771.56|22771.56|22771.13|22771.13|22771.56|22771.56|22770.9|22770.9|0
1620633220000|2021-05-10 07:53:40|22771.8|22771.8|22771.93|22771.93|22771.96|22771.96|22771.42|22771.42|0
1620633230000|2021-05-10 07:53:50|22772.01|22772.01|22778.72|22778.72|22778.82|22778.82|22772.01|22772.01|0
1620633240000|2021-05-10 07:54:00|22778.82|22778.82|22780.51|22780.51|22780.51|22780.51|22778.82|22778.82|0
1620633250000|2021-05-10 07:54:10|22780.24|22780.24|22780.12|22780.12|22780.5|22780.5|22779.79|22779.79|0
1620633260000|2021-05-10 07:54:20|22780.08|22780.08|22780.39|22780.39|22780.39|22780.39|22780.08|22780.08|0
1620633270000|2021-05-10 07:54:30|22780.56|22780.56|22780.17|22780.17|22780.72|22780.72|22780.17|22780.17|0
1620633280000|2021-05-10 07:54:40|22780.12|22780.12|22780.16|22780.16|22780.48|22780.48|22780.04|22780.04|0
1620633290000|2021-05-10 07:54:50|22780.24|22780.24|22780.46|22780.46|22780.53|22780.53|22780.24|22780.24|0
1620633300000|2021-05-10 07:55:00|22780.42|22780.42|22781.66|22781.66|22781.66|22781.66|22780.42|22780.42|0
1620633310000|2021-05-10 07:55:10|22781.99|22781.99|22781.64|22781.64|22781.99|22781.99|22781.64|22781.64|0
1620633320000|2021-05-10 07:55:20|22781.54|22781.54|22781.47|22781.47|22781.57|22781.57|22781.22|22781.22|0
1620633330000|2021-05-10 07:55:30|22781.9|22781.9|22782.48|22782.48|22782.57|22782.57|22781.9|22781.9|0
1620633340000|2021-05-10 07:55:40|22782.61|22782.61|22783.34|22783.34|22783.34|22783.34|22782.61|22782.61|0
1620633350000|2021-05-10 07:55:50|22783.24|22783.24|22781.9|22781.9|22783.24|22783.24|22781.9|22781.9|0
1620633360000|2021-05-10 07:56:00|22781.86|22781.86|22780.65|22780.65|22781.86|22781.86|22780.65|22780.65|0
1620633370000|2021-05-10 07:56:10|22780.37|22780.37|22780.25|22780.25|22780.51|22780.51|22780.2|22780.2|0
1620633380000|2021-05-10 07:56:20|22780.31|22780.31|22780.06|22780.06|22780.65|22780.65|22780.03|22780.03|0
1620633390000|2021-05-10 07:56:30|22779.89|22779.89|22780.04|22780.04|22780.24|22780.24|22779.77|22779.77|0
1620633400000|2021-05-10 07:56:40|22780.11|22780.11|22780.16|22780.16|22780.25|22780.25|22780.09|22780.09|0
1620633410000|2021-05-10 07:56:50|22780.25|22780.25|22780.18|22780.18|22780.32|22780.32|22780.18|22780.18|0
1620633420000|2021-05-10 07:57:00|22780.12|22780.12|22779.51|22779.51|22780.4|22780.4|22778.89|22778.89|0
1620633430000|2021-05-10 07:57:10|22779.37|22779.37|22779.05|22779.05|22779.47|22779.47|22779.02|22779.02|0
1620633440000|2021-05-10 07:57:20|22779.09|22779.09|22778.72|22778.72|22779.09|22779.09|22778.3|22778.3|0
1620633450000|2021-05-10 07:57:30|22778.67|22778.67|22778.9|22778.9|22778.9|22778.9|22778.64|22778.64|0
1620633460000|2021-05-10 07:57:40|22778.75|22778.75|22778.94|22778.94|22778.94|22778.94|22778.61|22778.61|0
1620633470000|2021-05-10 07:57:50|22779|22779|22778.72|22778.72|22779.07|22779.07|22778.71|22778.71|0
1620633480000|2021-05-10 07:58:00|22778.88|22778.88|22779.47|22779.47|22779.47|22779.47|22778.88|22778.88|0
1620633490000|2021-05-10 07:58:10|22779.67|22779.67|22778.57|22778.57|22780.08|22780.08|22778.45|22778.45|0
1620633500000|2021-05-10 07:58:20|22778.5|22778.5|22779|22779|22779.39|22779.39|22778.5|22778.5|0
1620633510000|2021-05-10 07:58:30|22779.07|22779.07|22779.71|22779.71|22780.02|22780.02|22778.96|22778.96|0
1620633520000|2021-05-10 07:58:40|22779.69|22779.69|22779.08|22779.08|22779.69|22779.69|22778.56|22778.56|0
1620633530000|2021-05-10 07:58:50|22778.93|22778.93|22779.69|22779.69|22779.78|22779.78|22778.92|22778.92|0
1620633540000|2021-05-10 07:59:00|22779.66|22779.66|22779.93|22779.93|22780.06|22780.06|22779.29|22779.29|0
1620633550000|2021-05-10 07:59:10|22779.99|22779.99|22779.48|22779.48|22779.99|22779.99|22779.48|22779.48|0
1620633560000|2021-05-10 07:59:20|22779.43|22779.43|22779.77|22779.77|22779.92|22779.92|22779.43|22779.43|0
1620633570000|2021-05-10 07:59:30|22779.59|22779.59|22779.37|22779.37|22779.99|22779.99|22779.37|22779.37|0
1620633580000|2021-05-10 07:59:40|22779.41|22779.41|22779.72|22779.72|22779.85|22779.85|22779.41|22779.41|0
1620633590000|2021-05-10 07:59:50|22779.66|22779.66|22779.09|22779.09|22779.7|22779.7|22779.09|22779.09|0
1620633600000|2021-05-10 08:00:00|22778.9|22778.9|22776.99|22776.99|22778.9|22778.9|22776.99|22776.99|0
1620633610000|2021-05-10 08:00:10|22776.77|22776.77|22776.08|22776.08|22776.77|22776.77|22776|22776|0
1620633620000|2021-05-10 08:00:20|22776.34|22776.34|22776.41|22776.41|22776.61|22776.61|22776.21|22776.21|0
1620633630000|2021-05-10 08:00:30|22776.53|22776.53|22776.42|22776.42|22777.32|22777.32|22776.25|22776.25|0
1620633640000|2021-05-10 08:00:40|22776.62|22776.62|22776.41|22776.41|22776.62|22776.62|22776.36|22776.36|0
1620633650000|2021-05-10 08:00:50|22776.31|22776.31|22776.59|22776.59|22776.59|22776.59|22776.11|22776.11|0
1620633660000|2021-05-10 08:01:00|22776.28|22776.28|22775.74|22775.74|22776.31|22776.31|22775.74|22775.74|0
1620633670000|2021-05-10 08:01:10|22775.82|22775.82|22775.44|22775.44|22775.84|22775.84|22775.44|22775.44|0
1620633680000|2021-05-10 08:01:20|22775.36|22775.36|22775.3|22775.3|22775.47|22775.47|22775.23|22775.23|0
1620633690000|2021-05-10 08:01:30|22775.23|22775.23|22774.75|22774.75|22775.23|22775.23|22774.75|22774.75|0
1620633700000|2021-05-10 08:01:40|22774.68|22774.68|22774.29|22774.29|22774.82|22774.82|22774.24|22774.24|0
1620633710000|2021-05-10 08:01:50|22774.46|22774.46|22774.3|22774.3|22774.63|22774.63|22774.16|22774.16|0
1620633720000|2021-05-10 08:02:00|22774.41|22774.41|22774.17|22774.17|22774.58|22774.58|22774.07|22774.07|0
1620633730000|2021-05-10 08:02:10|22774.22|22774.22|22774.19|22774.19|22774.34|22774.34|22773.97|22773.97|0
1620633740000|2021-05-10 08:02:20|22774.28|22774.28|22774.26|22774.26|22775|22775|22774.14|22774.14|0
1620633750000|2021-05-10 08:02:30|22774.47|22774.47|22774.58|22774.58|22774.71|22774.71|22774.44|22774.44|0
1620633760000|2021-05-10 08:02:40|22774.64|22774.64|22774.64|22774.64|22774.64|22774.64|22774.46|22774.46|0
1620633770000|2021-05-10 08:02:50|22774.58|22774.58|22774.42|22774.42|22774.58|22774.58|22774.42|22774.42|0
1620633780000|2021-05-10 08:03:00|22774.38|22774.38|22776.45|22776.45|22776.51|22776.51|22774.38|22774.38|0
1620633790000|2021-05-10 08:03:10|22776.6|22776.6|22777.63|22777.63|22777.66|22777.66|22776.6|22776.6|0
1620633800000|2021-05-10 08:03:20|22777.31|22777.31|22777.68|22777.68|22777.73|22777.73|22777.2|22777.2|0
1620633810000|2021-05-10 08:03:30|22777.6|22777.6|22777.24|22777.24|22777.6|22777.6|22777.22|22777.22|0
1620633820000|2021-05-10 08:03:40|22777.09|22777.09|22777.52|22777.52|22777.59|22777.59|22777.09|22777.09|0
1620633830000|2021-05-10 08:03:50|22777.59|22777.59|22777.73|22777.73|22777.73|22777.73|22777.42|22777.42|0
1620633840000|2021-05-10 08:04:00|22777.78|22777.78|22777.22|22777.22|22777.78|22777.78|22777.22|22777.22|0
1620633850000|2021-05-10 08:04:10|22776.87|22776.87|22776.88|22776.88|22777.05|22777.05|22776.72|22776.72|0
1620633860000|2021-05-10 08:04:20|22776.72|22776.72|22776.6|22776.6|22776.72|22776.72|22775.99|22775.99|0
1620633870000|2021-05-10 08:04:30|22776.52|22776.52|22776.85|22776.85|22776.91|22776.91|22776.26|22776.26|0
1620633880000|2021-05-10 08:04:40|22776.91|22776.91|22778.17|22778.17|22778.17|22778.17|22776.81|22776.81|0
1620633890000|2021-05-10 08:04:50|22778.31|22778.31|22778.51|22778.51|22778.51|22778.51|22778.14|22778.14|0
1620633900000|2021-05-10 08:05:00|22778.5|22778.5|22778.52|22778.52|22778.88|22778.88|22778.5|22778.5|0
1620633910000|2021-05-10 08:05:10|22778.77|22778.77|22779.03|22779.03|22779.03|22779.03|22778.6|22778.6|0
1620633920000|2021-05-10 08:05:20|22779.11|22779.11|22780.37|22780.37|22780.4|22780.4|22779.09|22779.09|0
1620633930000|2021-05-10 08:05:30|22780.49|22780.49|22780.37|22780.37|22780.53|22780.53|22780.23|22780.23|0
1620633940000|2021-05-10 08:05:40|22780.41|22780.41|22780.31|22780.31|22780.85|22780.85|22780.31|22780.31|0
1620633950000|2021-05-10 08:05:50|22780.42|22780.42|22779.61|22779.61|22780.67|22780.67|22779.36|22779.36|0
1620633960000|2021-05-10 08:06:00|22779.89|22779.89|22780.68|22780.68|22780.75|22780.75|22779.68|22779.68|0
1620633970000|2021-05-10 08:06:10|22780.78|22780.78|22780.47|22780.47|22780.9|22780.9|22780.37|22780.37|0
1620633980000|2021-05-10 08:06:20|22780.5|22780.5|22781.86|22781.86|22781.86|22781.86|22780.46|22780.46|0
1620633990000|2021-05-10 08:06:30|22781.88|22781.88|22782.01|22782.01|22782.01|22782.01|22781.75|22781.75|0
1620634000000|2021-05-10 08:06:40|22781.91|22781.91|22781.85|22781.85|22781.91|22781.91|22781.34|22781.34|0
1620634010000|2021-05-10 08:06:50|22781.72|22781.72|22781.91|22781.91|22781.95|22781.95|22781.72|22781.72|0
1620634020000|2021-05-10 08:07:00|22781.96|22781.96|22782.53|22782.53|22782.53|22782.53|22781.82|22781.82|0
1620634030000|2021-05-10 08:07:10|22782.61|22782.61|22782.74|22782.74|22783.29|22783.29|22782.61|22782.61|0
1620634040000|2021-05-10 08:07:20|22782.77|22782.77|22783.3|22783.3|22783.3|22783.3|22782.74|22782.74|0
1620634050000|2021-05-10 08:07:30|22783.17|22783.17|22782.95|22782.95|22783.65|22783.65|22782.95|22782.95|0
1620634060000|2021-05-10 08:07:40|22783.06|22783.06|22782.66|22782.66|22783.06|22783.06|22782.6|22782.6|0
1620634070000|2021-05-10 08:07:50|22782.59|22782.59|22783.63|22783.63|22783.68|22783.68|22782.59|22782.59|0
1620634080000|2021-05-10 08:08:00|22783.74|22783.74|22784.55|22784.55|22784.55|22784.55|22783.74|22783.74|0
1620634090000|2021-05-10 08:08:10|22784.67|22784.67|22785.07|22785.07|22785.25|22785.25|22784.67|22784.67|0
1620634100000|2021-05-10 08:08:20|22784.89|22784.89|22784.92|22784.92|22784.99|22784.99|22784.46|22784.46|0
1620634110000|2021-05-10 08:08:30|22784.99|22784.99|22784.35|22784.35|22784.99|22784.99|22784.35|22784.35|0
1620634120000|2021-05-10 08:08:40|22784.43|22784.43|22783.8|22783.8|22784.43|22784.43|22783.8|22783.8|0
1620634130000|2021-05-10 08:08:50|22783.78|22783.78|22782.75|22782.75|22783.78|22783.78|22782.66|22782.66|0
1620634140000|2021-05-10 08:09:00|22782.71|22782.71|22782.89|22782.89|22783.14|22783.14|22782.66|22782.66|0
1620634150000|2021-05-10 08:09:10|22782.9|22782.9|22782.75|22782.75|22782.9|22782.9|22782.49|22782.49|0
1620634160000|2021-05-10 08:09:20|22782.86|22782.86|22782.42|22782.42|22782.86|22782.86|22782.42|22782.42|0
1620634170000|2021-05-10 08:09:30|22782.51|22782.51|22782.06|22782.06|22782.51|22782.51|22782.06|22782.06|0
1620634180000|2021-05-10 08:09:40|22781.82|22781.82|22782.11|22782.11|22782.26|22782.26|22781.82|22781.82|0
1620634190000|2021-05-10 08:09:50|22782.19|22782.19|22781.64|22781.64|22782.19|22782.19|22781.51|22781.51|0
1620634200000|2021-05-10 08:10:00|22781.69|22781.69|22781.77|22781.77|22782|22782|22781.5|22781.5|0
1620634210000|2021-05-10 08:10:10|22781.69|22781.69|22780.07|22780.07|22781.81|22781.81|22780.07|22780.07|0
1620634220000|2021-05-10 08:10:20|22780.11|22780.11|22779.01|22779.01|22780.11|22780.11|22779.01|22779.01|0
1620634230000|2021-05-10 08:10:30|22778.94|22778.94|22778.32|22778.32|22778.94|22778.94|22778.32|22778.32|0
1620634240000|2021-05-10 08:10:40|22778.45|22778.45|22778.08|22778.08|22778.45|22778.45|22778.08|22778.08|0
1620634250000|2021-05-10 08:10:50|22778.06|22778.06|22778.09|22778.09|22778.49|22778.49|22778.06|22778.06|0
1620634260000|2021-05-10 08:11:00|22778.01|22778.01|22777.42|22777.42|22778.01|22778.01|22777.08|22777.08|0
1620634270000|2021-05-10 08:11:10|22777.57|22777.57|22777.52|22777.52|22777.78|22777.78|22777.51|22777.51|0
1620634280000|2021-05-10 08:11:20|22777.44|22777.44|22777.56|22777.56|22777.56|22777.56|22777.35|22777.35|0
1620634290000|2021-05-10 08:11:30|22777.72|22777.72|22776.94|22776.94|22777.83|22777.83|22776.92|22776.92|0
1620634300000|2021-05-10 08:11:40|22776.99|22776.99|22776.19|22776.19|22777.06|22777.06|22776.19|22776.19|0
1620634310000|2021-05-10 08:11:50|22776.16|22776.16|22775.57|22775.57|22776.22|22776.22|22775.57|22775.57|0
1620634320000|2021-05-10 08:12:00|22775.47|22775.47|22775.92|22775.92|22776.2|22776.2|22775.42|22775.42|0
1620634330000|2021-05-10 08:12:10|22776.05|22776.05|22775.88|22775.88|22776.14|22776.14|22775.68|22775.68|0
1620634340000|2021-05-10 08:12:20|22775.96|22775.96|22776.31|22776.31|22776.31|22776.31|22775.96|22775.96|0
1620634350000|2021-05-10 08:12:30|22775.97|22775.97|22775.87|22775.87|22776|22776|22775.7|22775.7|0
1620634360000|2021-05-10 08:12:40|22775.97|22775.97|22775.45|22775.45|22775.97|22775.97|22775.3|22775.3|0
1620634370000|2021-05-10 08:12:50|22775.35|22775.35|22775.18|22775.18|22775.74|22775.74|22775.18|22775.18|0
1620634380000|2021-05-10 08:13:00|22775.27|22775.27|22774.52|22774.52|22775.27|22775.27|22774.32|22774.32|0
1620634390000|2021-05-10 08:13:10|22774.35|22774.35|22775.23|22775.23|22775.23|22775.23|22774.35|22774.35|0
1620634400000|2021-05-10 08:13:20|22775.3|22775.3|22776.21|22776.21|22776.21|22776.21|22775.2|22775.2|0
1620634410000|2021-05-10 08:13:30|22776.35|22776.35|22775.17|22775.17|22776.38|22776.38|22775.17|22775.17|0
1620634420000|2021-05-10 08:13:40|22775.34|22775.34|22776.4|22776.4|22776.53|22776.53|22775.14|22775.14|0
1620634430000|2021-05-10 08:13:50|22776.27|22776.27|22776.16|22776.16|22776.4|22776.4|22775.97|22775.97|0
1620634440000|2021-05-10 08:14:00|22776.06|22776.06|22776.57|22776.57|22776.57|22776.57|22776.06|22776.06|0
1620634450000|2021-05-10 08:14:10|22776.63|22776.63|22776.18|22776.18|22776.63|22776.63|22776.18|22776.18|0
1620634460000|2021-05-10 08:14:20|22776.11|22776.11|22775.48|22775.48|22776.16|22776.16|22775.42|22775.42|0
1620634470000|2021-05-10 08:14:30|22775.21|22775.21|22774.94|22774.94|22775.21|22775.21|22774.49|22774.49|0
1620634480000|2021-05-10 08:14:40|22775|22775|22775.38|22775.38|22775.48|22775.48|22775|22775|0
1620634490000|2021-05-10 08:14:50|22775.3|22775.3|22775.44|22775.44|22775.9|22775.9|22775.12|22775.12|0
1620634500000|2021-05-10 08:15:00|22775.37|22775.37|22775.3|22775.3|22775.37|22775.37|22775.17|22775.17|0
1620634510000|2021-05-10 08:15:10|22775.21|22775.21|22775.52|22775.52|22775.54|22775.54|22775.21|22775.21|0
1620634520000|2021-05-10 08:15:20|22775.46|22775.46|22775.49|22775.49|22775.69|22775.69|22775.46|22775.46|0
1620634530000|2021-05-10 08:15:30|22775.32|22775.32|22775.59|22775.59|22775.59|22775.59|22775.13|22775.13|0
1620634540000|2021-05-10 08:15:40|22775.57|22775.57|22774.85|22774.85|22775.88|22775.88|22774.78|22774.78|0
1620634550000|2021-05-10 08:15:50|22774.82|22774.82|22772.44|22772.44|22774.82|22774.82|22772.27|22772.27|0
1620634560000|2021-05-10 08:16:00|22772.48|22772.48|22771.51|22771.51|22772.48|22772.48|22771.3|22771.3|0
1620634570000|2021-05-10 08:16:10|22771.59|22771.59|22771.77|22771.77|22771.79|22771.79|22771.22|22771.22|0
1620634580000|2021-05-10 08:16:20|22771.84|22771.84|22771.48|22771.48|22771.84|22771.84|22771.48|22771.48|0
1620634590000|2021-05-10 08:16:30|22771.46|22771.46|22770.93|22770.93|22771.52|22771.52|22770.93|22770.93|0
1620634600000|2021-05-10 08:16:40|22771.02|22771.02|22771.02|22771.02|22771.12|22771.12|22770.87|22770.87|0
1620634610000|2021-05-10 08:16:50|22770.95|22770.95|22771.22|22771.22|22771.24|22771.24|22770.95|22770.95|0
1620634620000|2021-05-10 08:17:00|22771.18|22771.18|22771.19|22771.19|22771.32|22771.32|22771|22771|0
1620634630000|2021-05-10 08:17:10|22771.16|22771.16|22771.29|22771.29|22771.39|22771.39|22771.16|22771.16|0
1620634640000|2021-05-10 08:17:20|22771.24|22771.24|22771.64|22771.64|22771.86|22771.86|22771.06|22771.06|0
1620634650000|2021-05-10 08:17:30|22771.61|22771.61|22771.41|22771.41|22771.75|22771.75|22771.41|22771.41|0
1620634660000|2021-05-10 08:17:40|22771.16|22771.16|22771.63|22771.63|22771.7|22771.7|22771.16|22771.16|0
1620634670000|2021-05-10 08:17:50|22771.58|22771.58|22771.38|22771.38|22771.58|22771.58|22771.29|22771.29|0
1620634680000|2021-05-10 08:18:00|22771.3|22771.3|22771.75|22771.75|22771.8|22771.8|22771.3|22771.3|0
1620634690000|2021-05-10 08:18:10|22771.66|22771.66|22771.61|22771.61|22771.88|22771.88|22771.61|22771.61|0
1620634700000|2021-05-10 08:18:20|22771.64|22771.64|22772.33|22772.33|22772.41|22772.41|22771.61|22771.61|0
1620634710000|2021-05-10 08:18:30|22772.25|22772.25|22771.93|22771.93|22772.36|22772.36|22771.72|22771.72|0
1620634720000|2021-05-10 08:18:40|22771.85|22771.85|22772.41|22772.41|22772.48|22772.48|22771.85|22771.85|0
1620634730000|2021-05-10 08:18:50|22771.97|22771.97|22772.22|22772.22|22772.22|22772.22|22771.97|22771.97|0
1620634740000|2021-05-10 08:19:00|22772.02|22772.02|22772.76|22772.76|22772.77|22772.77|22771.97|22771.97|0
1620634750000|2021-05-10 08:19:10|22772.95|22772.95|22774.09|22774.09|22774.59|22774.59|22772.85|22772.85|0
1620634760000|2021-05-10 08:19:20|22774.28|22774.28|22774.78|22774.78|22774.78|22774.78|22774.28|22774.28|0
1620634770000|2021-05-10 08:19:30|22774.88|22774.88|22774.8|22774.8|22775.15|22775.15|22774.72|22774.72|0
1620634780000|2021-05-10 08:19:40|22774.97|22774.97|22775.23|22775.23|22775.23|22775.23|22774.93|22774.93|0
1620634790000|2021-05-10 08:19:50|22775.11|22775.11|22777.35|22777.35|22777.5|22777.5|22775.11|22775.11|0
1620634800000|2021-05-10 08:20:00|22777.31|22777.31|22777.81|22777.81|22777.86|22777.86|22777.15|22777.15|0
1620634810000|2021-05-10 08:20:10|22777.86|22777.86|22777.4|22777.4|22778.06|22778.06|22777.4|22777.4|0
1620634820000|2021-05-10 08:20:20|22777.47|22777.47|22777.89|22777.89|22777.97|22777.97|22777.47|22777.47|0
1620634830000|2021-05-10 08:20:30|22777.8|22777.8|22778.52|22778.52|22778.52|22778.52|22777.8|22777.8|0
1620634840000|2021-05-10 08:20:40|22778.65|22778.65|22778.63|22778.63|22778.65|22778.65|22778.46|22778.46|0
1620634850000|2021-05-10 08:20:50|22778.87|22778.87|22778.8|22778.8|22779.13|22779.13|22778.68|22778.68|0
1620634860000|2021-05-10 08:21:00|22778.93|22778.93|22779.98|22779.98|22779.98|22779.98|22778.93|22778.93|0
1620634870000|2021-05-10 08:21:10|22779.94|22779.94|22779.9|22779.9|22780.43|22780.43|22779.85|22779.85|0
1620634880000|2021-05-10 08:21:20|22779.89|22779.89|22780.08|22780.08|22780.46|22780.46|22779.8|22779.8|0
1620634890000|2021-05-10 08:21:30|22780.17|22780.17|22780.74|22780.74|22780.74|22780.74|22780.17|22780.17|0
1620634900000|2021-05-10 08:21:40|22780.64|22780.64|22780|22780|22780.64|22780.64|22779.81|22779.81|0
1620634910000|2021-05-10 08:21:50|22780.11|22780.11|22780.07|22780.07|22780.11|22780.11|22779.72|22779.72|0
1620634920000|2021-05-10 08:22:00|22780.15|22780.15|22780.14|22780.14|22780.64|22780.64|22779.86|22779.86|0
1620634930000|2021-05-10 08:22:10|22780.05|22780.05|22780.45|22780.45|22780.49|22780.49|22779.7|22779.7|0
1620634940000|2021-05-10 08:22:20|22780.5|22780.5|22780.98|22780.98|22780.98|22780.98|22780.5|22780.5|0
1620634950000|2021-05-10 08:22:30|22781.03|22781.03|22781.58|22781.58|22781.58|22781.58|22780.97|22780.97|0
1620634960000|2021-05-10 08:22:40|22781.49|22781.49|22782.93|22782.93|22782.93|22782.93|22781.49|22781.49|0
1620634970000|2021-05-10 08:22:50|22782.66|22782.66|22782.98|22782.98|22782.98|22782.98|22782.66|22782.66|0
1620634980000|2021-05-10 08:23:00|22783.03|22783.03|22783.36|22783.36|22783.45|22783.45|22783.03|22783.03|0
1620634990000|2021-05-10 08:23:10|22783.17|22783.17|22782.67|22782.67|22783.17|22783.17|22782.58|22782.58|0
1620635000000|2021-05-10 08:23:20|22782.49|22782.49|22782.88|22782.88|22782.9|22782.9|22782.31|22782.31|0
1620635010000|2021-05-10 08:23:30|22782.82|22782.82|22782.63|22782.63|22782.84|22782.84|22782.57|22782.57|0
1620635020000|2021-05-10 08:23:40|22782.67|22782.67|22782.55|22782.55|22782.71|22782.71|22782.55|22782.55|0
1620635030000|2021-05-10 08:23:50|22782.33|22782.33|22782.34|22782.34|22782.53|22782.53|22782.33|22782.33|0
1620635040000|2021-05-10 08:24:00|22782.41|22782.41|22783.58|22783.58|22783.58|22783.58|22782.29|22782.29|0
1620635050000|2021-05-10 08:24:10|22783.62|22783.62|22784.22|22784.22|22784.22|22784.22|22783.62|22783.62|0
1620635060000|2021-05-10 08:24:20|22783.97|22783.97|22784.16|22784.16|22784.16|22784.16|22783.79|22783.79|0
1620635070000|2021-05-10 08:24:30|22784.13|22784.13|22783.41|22783.41|22784.13|22784.13|22783.41|22783.41|0
1620635080000|2021-05-10 08:24:40|22783.35|22783.35|22783.08|22783.08|22783.4|22783.4|22783.08|22783.08|0
1620635090000|2021-05-10 08:24:50|22782.96|22782.96|22782.74|22782.74|22782.96|22782.96|22782.65|22782.65|0
1620635100000|2021-05-10 08:25:00|22782.35|22782.35|22781.31|22781.31|22782.96|22782.96|22781.31|22781.31|0
1620635110000|2021-05-10 08:25:10|22781.25|22781.25|22778.88|22778.88|22781.25|22781.25|22778.66|22778.66|0
1620635120000|2021-05-10 08:25:20|22778.83|22778.83|22777.74|22777.74|22778.83|22778.83|22777.5|22777.5|0
1620635130000|2021-05-10 08:25:30|22777.67|22777.67|22776.59|22776.59|22777.67|22777.67|22776.59|22776.59|0
1620635140000|2021-05-10 08:25:40|22776.5|22776.5|22775.75|22775.75|22776.56|22776.56|22775.67|22775.67|0
1620635150000|2021-05-10 08:25:50|22775.68|22775.68|22774.85|22774.85|22775.81|22775.81|22774.67|22774.67|0
1620635160000|2021-05-10 08:26:00|22774.81|22774.81|22774.12|22774.12|22774.81|22774.81|22774.07|22774.07|0
1620635170000|2021-05-10 08:26:10|22774.22|22774.22|22774.34|22774.34|22774.46|22774.46|22774.14|22774.14|0
1620635180000|2021-05-10 08:26:20|22774.29|22774.29|22774.28|22774.28|22774.54|22774.54|22774.24|22774.24|0
1620635190000|2021-05-10 08:26:30|22774.49|22774.49|22774.52|22774.52|22774.84|22774.84|22774.49|22774.49|0
1620635200000|2021-05-10 08:26:40|22774.48|22774.48|22774.28|22774.28|22774.48|22774.48|22774.28|22774.28|0
1620635210000|2021-05-10 08:26:50|22774.66|22774.66|22775.37|22775.37|22775.37|22775.37|22774.57|22774.57|0
1620635220000|2021-05-10 08:27:00|22775.47|22775.47|22775.64|22775.64|22775.75|22775.75|22775.35|22775.35|0
1620635230000|2021-05-10 08:27:10|22775.72|22775.72|22775.68|22775.68|22775.86|22775.86|22775.53|22775.53|0
1620635240000|2021-05-10 08:27:20|22775.56|22775.56|22775.4|22775.4|22775.69|22775.69|22775.35|22775.35|0
1620635250000|2021-05-10 08:27:30|22775.2|22775.2|22775.67|22775.67|22775.74|22775.74|22775.13|22775.13|0
1620635260000|2021-05-10 08:27:40|22775.5|22775.5|22775.15|22775.15|22775.52|22775.52|22775.12|22775.12|0
1620635270000|2021-05-10 08:27:50|22775.08|22775.08|22775.01|22775.01|22775.23|22775.23|22775.01|22775.01|0
1620635280000|2021-05-10 08:28:00|22774.89|22774.89|22775.37|22775.37|22775.58|22775.58|22774.89|22774.89|0
1620635290000|2021-05-10 08:28:10|22775.5|22775.5|22775.57|22775.57|22775.57|22775.57|22775.3|22775.3|0
1620635300000|2021-05-10 08:28:20|22775.62|22775.62|22775.39|22775.39|22775.92|22775.92|22775.39|22775.39|0
1620635310000|2021-05-10 08:28:30|22775.1|22775.1|22774.52|22774.52|22775.1|22775.1|22774.46|22774.46|0
1620635320000|2021-05-10 08:28:40|22774.58|22774.58|22774.83|22774.83|22774.83|22774.83|22774.58|22774.58|0
1620635330000|2021-05-10 08:28:50|22774.75|22774.75|22774.67|22774.67|22774.87|22774.87|22774.67|22774.67|0
1620635340000|2021-05-10 08:29:00|22774.61|22774.61|22774.55|22774.55|22774.61|22774.61|22774.37|22774.37|0
1620635350000|2021-05-10 08:29:10|22774.26|22774.26|22773.77|22773.77|22774.26|22774.26|22773.48|22773.48|0
1620635360000|2021-05-10 08:29:20|22773.63|22773.63|22772.07|22772.07|22773.63|22773.63|22772.07|22772.07|0
1620635370000|2021-05-10 08:29:30|22771.99|22771.99|22770.97|22770.97|22771.99|22771.99|22770.97|22770.97|0
1620635380000|2021-05-10 08:29:40|22770.93|22770.93|22769.73|22769.73|22770.93|22770.93|22769.73|22769.73|0
1620635390000|2021-05-10 08:29:50|22769.63|22769.63|22769.42|22769.42|22769.63|22769.63|22769.28|22769.28|0
1620635400000|2021-05-10 08:30:00|22769.32|22769.32|22769.48|22769.48|22769.73|22769.73|22769.32|22769.32|0
1620635410000|2021-05-10 08:30:10|22769.46|22769.46|22769.16|22769.16|22769.46|22769.46|22768.87|22768.87|0
1620635420000|2021-05-10 08:30:20|22769.08|22769.08|22768.78|22768.78|22769.34|22769.34|22768.3|22768.3|0
1620635430000|2021-05-10 08:30:30|22768.95|22768.95|22769.52|22769.52|22769.52|22769.52|22768.95|22768.95|0
1620635440000|2021-05-10 08:30:40|22769.45|22769.45|22771.15|22771.15|22771.15|22771.15|22769.36|22769.36|0
1620635450000|2021-05-10 08:30:50|22771.02|22771.02|22771.97|22771.97|22771.97|22771.97|22771.02|22771.02|0
1620635460000|2021-05-10 08:31:00|22772.03|22772.03|22772.11|22772.11|22772.19|22772.19|22771.63|22771.63|0
1620635470000|2021-05-10 08:31:10|22772.12|22772.12|22772.09|22772.09|22772.23|22772.23|22771.87|22771.87|0
1620635480000|2021-05-10 08:31:20|22772.07|22772.07|22771.8|22771.8|22772.19|22772.19|22771.8|22771.8|0
1620635490000|2021-05-10 08:31:30|22771.83|22771.83|22771.59|22771.59|22772.07|22772.07|22771.5|22771.5|0
1620635500000|2021-05-10 08:31:40|22771.51|22771.51|22771.77|22771.77|22771.77|22771.77|22771|22771|0
1620635510000|2021-05-10 08:31:50|22771.84|22771.84|22772.05|22772.05|22772.2|22772.2|22771.84|22771.84|0
1620635520000|2021-05-10 08:32:00|22772.09|22772.09|22771.61|22771.61|22772.11|22772.11|22771.58|22771.58|0
1620635530000|2021-05-10 08:32:10|22771.35|22771.35|22771.17|22771.17|22771.35|22771.35|22771.13|22771.13|0
1620635540000|2021-05-10 08:32:20|22771.03|22771.03|22771.15|22771.15|22771.31|22771.31|22770.87|22770.87|0
1620635550000|2021-05-10 08:32:30|22771.18|22771.18|22771.38|22771.38|22771.38|22771.38|22771.18|22771.18|0
1620635560000|2021-05-10 08:32:40|22771.35|22771.35|22771.24|22771.24|22771.38|22771.38|22771.24|22771.24|0
1620635570000|2021-05-10 08:32:50|22771.29|22771.29|22770.73|22770.73|22771.29|22771.29|22770.73|22770.73|0
1620635580000|2021-05-10 08:33:00|22770.48|22770.48|22770.97|22770.97|22771.09|22771.09|22770.48|22770.48|0
1620635590000|2021-05-10 08:33:10|22770.94|22770.94|22770.82|22770.82|22770.94|22770.94|22770.78|22770.78|0
1620635600000|2021-05-10 08:33:20|22770.76|22770.76|22771.41|22771.41|22771.41|22771.41|22770.76|22770.76|0
1620635610000|2021-05-10 08:33:30|22771.49|22771.49|22772.06|22772.06|22772.13|22772.13|22771.49|22771.49|0
1620635620000|2021-05-10 08:33:40|22772.12|22772.12|22773.26|22773.26|22773.26|22773.26|22771.87|22771.87|0
1620635630000|2021-05-10 08:33:50|22773.21|22773.21|22773.85|22773.85|22773.93|22773.93|22773.21|22773.21|0
1620635640000|2021-05-10 08:34:00|22773.92|22773.92|22773.64|22773.64|22773.95|22773.95|22773.63|22773.63|0
1620635650000|2021-05-10 08:34:10|22773.65|22773.65|22773.03|22773.03|22773.78|22773.78|22773.03|22773.03|0
1620635660000|2021-05-10 08:34:20|22773.24|22773.24|22773.31|22773.31|22773.35|22773.35|22773.07|22773.07|0
1620635670000|2021-05-10 08:34:30|22773.39|22773.39|22773.41|22773.41|22773.41|22773.41|22773.11|22773.11|0
1620635680000|2021-05-10 08:34:40|22773.25|22773.25|22773.11|22773.11|22773.45|22773.45|22773.11|22773.11|0
1620635690000|2021-05-10 08:34:50|22773.15|22773.15|22773.54|22773.54|22773.54|22773.54|22773.09|22773.09|0
1620635700000|2021-05-10 08:35:00|22773.62|22773.62|22774.51|22774.51|22774.55|22774.55|22773.62|22773.62|0
1620635710000|2021-05-10 08:35:10|22774.33|22774.33|22774.49|22774.49|22774.68|22774.68|22774.33|22774.33|0
1620635720000|2021-05-10 08:35:20|22774.41|22774.41|22776.11|22776.11|22776.11|22776.11|22774.41|22774.41|0
1620635730000|2021-05-10 08:35:30|22776.2|22776.2|22776.44|22776.44|22776.44|22776.44|22776.09|22776.09|0
1620635740000|2021-05-10 08:35:40|22776.69|22776.69|22776.62|22776.62|22776.95|22776.95|22776.56|22776.56|0
1620635750000|2021-05-10 08:35:50|22776.54|22776.54|22775.98|22775.98|22776.54|22776.54|22775.98|22775.98|0
1620635760000|2021-05-10 08:36:00|22775.84|22775.84|22775.82|22775.82|22775.96|22775.96|22775.6|22775.6|0
1620635770000|2021-05-10 08:36:10|22776.05|22776.05|22776.43|22776.43|22776.59|22776.59|22776.05|22776.05|0
1620635780000|2021-05-10 08:36:20|22776.5|22776.5|22776.44|22776.44|22776.57|22776.57|22776.42|22776.42|0
1620635790000|2021-05-10 08:36:30|22776.34|22776.34|22776.18|22776.18|22776.48|22776.48|22775.99|22775.99|0
1620635800000|2021-05-10 08:36:40|22776.31|22776.31|22776.13|22776.13|22776.52|22776.52|22776.13|22776.13|0
1620635810000|2021-05-10 08:36:50|22776.3|22776.3|22775.99|22775.99|22776.47|22776.47|22775.99|22775.99|0
1620635820000|2021-05-10 08:37:00|22776.08|22776.08|22776.45|22776.45|22776.58|22776.58|22776.03|22776.03|0
1620635830000|2021-05-10 08:37:10|22776.63|22776.63|22776.29|22776.29|22776.65|22776.65|22776.28|22776.28|0
1620635840000|2021-05-10 08:37:20|22776.24|22776.24|22776.18|22776.18|22776.24|22776.24|22775.92|22775.92|0
1620635850000|2021-05-10 08:37:30|22776.16|22776.16|22775.85|22775.85|22776.33|22776.33|22775.83|22775.83|0
1620635860000|2021-05-10 08:37:40|22776.24|22776.24|22776.13|22776.13|22776.24|22776.24|22776.13|22776.13|0
1620635870000|2021-05-10 08:37:50|22776.07|22776.07|22775.55|22775.55|22776.43|22776.43|22775.55|22775.55|0
1620635880000|2021-05-10 08:38:00|22775.61|22775.61|22775.31|22775.31|22775.67|22775.67|22775.26|22775.26|0
1620635890000|2021-05-10 08:38:10|22775.28|22775.28|22775.16|22775.16|22775.28|22775.28|22775|22775|0
1620635900000|2021-05-10 08:38:20|22775.04|22775.04|22776.04|22776.04|22776.04|22776.04|22775.04|22775.04|0
1620635910000|2021-05-10 08:38:30|22776.09|22776.09|22777.28|22777.28|22777.28|22777.28|22776.09|22776.09|0
1620635920000|2021-05-10 08:38:40|22777.34|22777.34|22777.42|22777.42|22777.44|22777.44|22777.29|22777.29|0
1620635930000|2021-05-10 08:38:50|22777.48|22777.48|22776.83|22776.83|22777.68|22777.68|22776.83|22776.83|0
1620635940000|2021-05-10 08:39:00|22776.92|22776.92|22776.61|22776.61|22776.93|22776.93|22776.61|22776.61|0
1620635950000|2021-05-10 08:39:10|22776.63|22776.63|22776.18|22776.18|22776.64|22776.64|22776.18|22776.18|0
1620635960000|2021-05-10 08:39:20|22776.3|22776.3|22776.03|22776.03|22776.4|22776.4|22776.03|22776.03|0
1620635970000|2021-05-10 08:39:30|22776.22|22776.22|22775.84|22775.84|22776.22|22776.22|22775.84|22775.84|0
1620635980000|2021-05-10 08:39:40|22775.58|22775.58|22776.12|22776.12|22776.12|22776.12|22775.58|22775.58|0
1620635990000|2021-05-10 08:39:50|22776.09|22776.09|22776.46|22776.46|22776.64|22776.64|22776.09|22776.09|0
1620636000000|2021-05-10 08:40:00|22776.51|22776.51|22775.51|22775.51|22776.51|22776.51|22775.43|22775.43|0
1620636010000|2021-05-10 08:40:10|22775.69|22775.69|22775.32|22775.32|22775.94|22775.94|22775.32|22775.32|0
1620636020000|2021-05-10 08:40:20|22775.23|22775.23|22774.54|22774.54|22775.23|22775.23|22774.54|22774.54|0
1620636030000|2021-05-10 08:40:30|22774.39|22774.39|22773.77|22773.77|22774.39|22774.39|22773.77|22773.77|0
1620636040000|2021-05-10 08:40:40|22773.8|22773.8|22773.85|22773.85|22773.85|22773.85|22773.26|22773.26|0
1620636050000|2021-05-10 08:40:50|22773.81|22773.81|22773.42|22773.42|22773.96|22773.96|22773.42|22773.42|0
1620636060000|2021-05-10 08:41:00|22773.21|22773.21|22772.93|22772.93|22773.21|22773.21|22772.87|22772.87|0
1620636070000|2021-05-10 08:41:10|22772.81|22772.81|22772.6|22772.6|22772.81|22772.81|22772.6|22772.6|0
1620636080000|2021-05-10 08:41:20|22772.53|22772.53|22772.01|22772.01|22772.55|22772.55|22772.01|22772.01|0
1620636090000|2021-05-10 08:41:30|22771.99|22771.99|22772.37|22772.37|22772.37|22772.37|22771.75|22771.75|0
1620636100000|2021-05-10 08:41:40|22772.38|22772.38|22771.82|22771.82|22772.68|22772.68|22771.82|22771.82|0
1620636110000|2021-05-10 08:41:50|22771.89|22771.89|22771.18|22771.18|22771.89|22771.89|22771.18|22771.18|0
1620636120000|2021-05-10 08:42:00|22771.09|22771.09|22770.98|22770.98|22771.09|22771.09|22770.67|22770.67|0
1620636130000|2021-05-10 08:42:10|22771.17|22771.17|22770.31|22770.31|22771.17|22771.17|22770.31|22770.31|0
1620636140000|2021-05-10 08:42:20|22770.26|22770.26|22769.65|22769.65|22770.5|22770.5|22769.65|22769.65|0
1620636150000|2021-05-10 08:42:30|22769.57|22769.57|22769.6|22769.6|22769.8|22769.8|22769.54|22769.54|0
1620636160000|2021-05-10 08:42:40|22769.64|22769.64|22770.41|22770.41|22770.52|22770.52|22769.64|22769.64|0
1620636170000|2021-05-10 08:42:50|22770.66|22770.66|22770.52|22770.52|22770.66|22770.66|22770.09|22770.09|0
1620636180000|2021-05-10 08:43:00|22770.46|22770.46|22771.01|22771.01|22771.01|22771.01|22770.27|22770.27|0
1620636190000|2021-05-10 08:43:10|22770.68|22770.68|22770.37|22770.37|22770.76|22770.76|22770.27|22770.27|0
1620636200000|2021-05-10 08:43:20|22770.3|22770.3|22770.01|22770.01|22770.3|22770.3|22770.01|22770.01|0
1620636210000|2021-05-10 08:43:30|22769.89|22769.89|22769.88|22769.88|22769.89|22769.89|22769.29|22769.29|0
1620636220000|2021-05-10 08:43:40|22769.95|22769.95|22769.71|22769.71|22770.14|22770.14|22769.45|22769.45|0
1620636230000|2021-05-10 08:43:50|22769.64|22769.64|22769.51|22769.51|22769.64|22769.64|22769.41|22769.41|0
1620636240000|2021-05-10 08:44:00|22769.44|22769.44|22769.81|22769.81|22769.81|22769.81|22769.33|22769.33|0
1620636250000|2021-05-10 08:44:10|22770.05|22770.05|22769.81|22769.81|22770.05|22770.05|22769.81|22769.81|0
1620636260000|2021-05-10 08:44:20|22769.94|22769.94|22770.28|22770.28|22770.28|22770.28|22769.69|22769.69|0
1620636280000|2021-05-10 08:44:40|22770.41|22770.41|22770.22|22770.22|22770.56|22770.56|22770.22|22770.22|0
1620636290000|2021-05-10 08:44:50|22770.17|22770.17|22770.26|22770.26|22770.31|22770.31|22769.86|22769.86|0
1620636300000|2021-05-10 08:45:00|22770.13|22770.13|22768.85|22768.85|22770.25|22770.25|22768.69|22768.69|0
1620636310000|2021-05-10 08:45:10|22768.76|22768.76|22767.73|22767.73|22768.76|22768.76|22767.73|22767.73|0
1620636320000|2021-05-10 08:45:20|22767.91|22767.91|22767.86|22767.86|22767.94|22767.94|22767.78|22767.78|0
1620636330000|2021-05-10 08:45:30|22767.93|22767.93|22767.53|22767.53|22767.96|22767.96|22767.53|22767.53|0
1620636340000|2021-05-10 08:45:40|22767.48|22767.48|22768|22768|22768.14|22768.14|22767.48|22767.48|0
1620636350000|2021-05-10 08:45:50|22767.96|22767.96|22768.02|22768.02|22768.15|22768.15|22767.55|22767.55|0
1620636360000|2021-05-10 08:46:00|22767.97|22767.97|22768.41|22768.41|22768.77|22768.77|22767.97|22767.97|0
1620636370000|2021-05-10 08:46:10|22768.31|22768.31|22769.5|22769.5|22769.5|22769.5|22768.31|22768.31|0
1620636380000|2021-05-10 08:46:20|22769.34|22769.34|22769.45|22769.45|22769.45|22769.45|22769.13|22769.13|0
1620636390000|2021-05-10 08:46:30|22769.63|22769.63|22769.66|22769.66|22769.94|22769.94|22769.63|22769.63|0
1620636400000|2021-05-10 08:46:40|22769.6|22769.6|22769.72|22769.72|22769.76|22769.76|22769.44|22769.44|0
1620636410000|2021-05-10 08:46:50|22769.66|22769.66|22770.43|22770.43|22770.43|22770.43|22769.15|22769.15|0
1620636420000|2021-05-10 08:47:00|22770.28|22770.28|22770.01|22770.01|22770.38|22770.38|22769.96|22769.96|0
1620636430000|2021-05-10 08:47:10|22770.16|22770.16|22769.35|22769.35|22770.17|22770.17|22769.26|22769.26|0
1620636440000|2021-05-10 08:47:20|22769.32|22769.32|22769.37|22769.37|22769.37|22769.37|22769.22|22769.22|0
1620636450000|2021-05-10 08:47:30|22769.33|22769.33|22768.28|22768.28|22769.33|22769.33|22768.28|22768.28|0
1620636460000|2021-05-10 08:47:40|22768.2|22768.2|22768.58|22768.58|22768.58|22768.58|22768.15|22768.15|0
1620636470000|2021-05-10 08:47:50|22768.5|22768.5|22768.08|22768.08|22768.58|22768.58|22768.08|22768.08|0
1620636480000|2021-05-10 08:48:00|22767.98|22767.98|22767.73|22767.73|22768.11|22768.11|22767.65|22767.65|0
1620636490000|2021-05-10 08:48:10|22767.62|22767.62|22768.43|22768.43|22768.53|22768.53|22767.62|22767.62|0
1620636500000|2021-05-10 08:48:20|22768.38|22768.38|22768.31|22768.31|22768.38|22768.38|22768.25|22768.25|0
1620636510000|2021-05-10 08:48:30|22768.36|22768.36|22768.35|22768.35|22768.36|22768.36|22767.9|22767.9|0
1620636520000|2021-05-10 08:48:40|22768.17|22768.17|22768.57|22768.57|22768.69|22768.69|22768.17|22768.17|0
1620636530000|2021-05-10 08:48:50|22768.5|22768.5|22768.39|22768.39|22768.5|22768.5|22768.39|22768.39|0
1620636540000|2021-05-10 08:49:00|22768.44|22768.44|22767.94|22767.94|22768.44|22768.44|22767.87|22767.87|0
1620636550000|2021-05-10 08:49:10|22767.74|22767.74|22767.23|22767.23|22767.74|22767.74|22767.23|22767.23|0
1620636560000|2021-05-10 08:49:20|22767.16|22767.16|22767.07|22767.07|22767.16|22767.16|22766.97|22766.97|0
1620636570000|2021-05-10 08:49:30|22767.13|22767.13|22767.04|22767.04|22767.2|22767.2|22767.03|22767.03|0
1620636580000|2021-05-10 08:49:40|22766.94|22766.94|22766.65|22766.65|22767|22767|22766.46|22766.46|0
1620636590000|2021-05-10 08:49:50|22766.64|22766.64|22766.91|22766.91|22766.91|22766.91|22766.61|22766.61|0
1620636600000|2021-05-10 08:50:00|22766.94|22766.94|22766.54|22766.54|22767.06|22767.06|22766.46|22766.46|0
1620636610000|2021-05-10 08:50:10|22766.61|22766.61|22766.54|22766.54|22766.61|22766.61|22766.36|22766.36|0
1620636620000|2021-05-10 08:50:20|22766.66|22766.66|22766.05|22766.05|22766.66|22766.66|22765.88|22765.88|0
1620636630000|2021-05-10 08:50:30|22765.86|22765.86|22765.28|22765.28|22765.96|22765.96|22765.06|22765.06|0
1620636640000|2021-05-10 08:50:40|22765.24|22765.24|22764.25|22764.25|22765.24|22765.24|22764.25|22764.25|0
1620636650000|2021-05-10 08:50:50|22764.52|22764.52|22763.89|22763.89|22764.52|22764.52|22763.63|22763.63|0
1620636660000|2021-05-10 08:51:00|22763.85|22763.85|22762.16|22762.16|22763.85|22763.85|22762.16|22762.16|0
1620636670000|2021-05-10 08:51:10|22761.83|22761.83|22760.27|22760.27|22761.83|22761.83|22760.2|22760.2|0
1620636680000|2021-05-10 08:51:20|22760.17|22760.17|22760.1|22760.1|22760.22|22760.22|22759.79|22759.79|0
1620636690000|2021-05-10 08:51:30|22760.23|22760.23|22759.03|22759.03|22760.3|22760.3|22759.03|22759.03|0
1620636700000|2021-05-10 08:51:40|22758.99|22758.99|22758.46|22758.46|22758.99|22758.99|22758.46|22758.46|0
1620636710000|2021-05-10 08:51:50|22758.38|22758.38|22758.05|22758.05|22758.47|22758.47|22757.99|22757.99|0
1620636720000|2021-05-10 08:52:00|22758.19|22758.19|22758.47|22758.47|22758.8|22758.8|22758.16|22758.16|0
1620636730000|2021-05-10 08:52:10|22758.53|22758.53|22758.6|22758.6|22758.71|22758.71|22758.53|22758.53|0
1620636740000|2021-05-10 08:52:20|22758.65|22758.65|22758.75|22758.75|22758.75|22758.75|22758.58|22758.58|0
1620636750000|2021-05-10 08:52:30|22758.82|22758.82|22758.02|22758.02|22758.86|22758.86|22758.02|22758.02|0
1620636760000|2021-05-10 08:52:40|22757.98|22757.98|22757.74|22757.74|22757.98|22757.98|22757.69|22757.69|0
1620636770000|2021-05-10 08:52:50|22757.69|22757.69|22757.65|22757.65|22757.69|22757.69|22757.32|22757.32|0
1620636780000|2021-05-10 08:53:00|22757.7|22757.7|22757.53|22757.53|22757.7|22757.7|22757.41|22757.41|0
1620636790000|2021-05-10 08:53:10|22757.46|22757.46|22757.36|22757.36|22757.56|22757.56|22757.23|22757.23|0
1620636800000|2021-05-10 08:53:20|22757.39|22757.39|22757.87|22757.87|22757.87|22757.87|22757.39|22757.39|0
1620636810000|2021-05-10 08:53:30|22757.91|22757.91|22757.96|22757.96|22757.96|22757.96|22757.79|22757.79|0
1620636820000|2021-05-10 08:53:40|22757.88|22757.88|22757.66|22757.66|22757.88|22757.88|22757.56|22757.56|0
1620636830000|2021-05-10 08:53:50|22757.69|22757.69|22758.04|22758.04|22758.06|22758.06|22757.66|22757.66|0
1620636840000|2021-05-10 08:54:00|22758.06|22758.06|22757.62|22757.62|22758.24|22758.24|22757.62|22757.62|0
1620636850000|2021-05-10 08:54:10|22757.7|22757.7|22758.68|22758.68|22758.68|22758.68|22757.7|22757.7|0
1620636860000|2021-05-10 08:54:20|22758.76|22758.76|22758.78|22758.78|22758.87|22758.87|22758.67|22758.67|0
1620636870000|2021-05-10 08:54:30|22758.65|22758.65|22758.63|22758.63|22758.65|22758.65|22758.39|22758.39|0
1620636880000|2021-05-10 08:54:40|22758.58|22758.58|22758.58|22758.58|22758.58|22758.58|22758.58|22758.58|0
1620636890000|2021-05-10 08:54:50|22758.7|22758.7|22758.48|22758.48|22758.7|22758.7|22758.48|22758.48|0
1620636900000|2021-05-10 08:55:00|22758.66|22758.66|22759.01|22759.01|22759.01|22759.01|22758.28|22758.28|0
1620636910000|2021-05-10 08:55:10|22758.96|22758.96|22758.49|22758.49|22758.96|22758.96|22758.45|22758.45|0
1620636920000|2021-05-10 08:55:20|22758.57|22758.57|22758.7|22758.7|22758.72|22758.72|22758.57|22758.57|0
1620636930000|2021-05-10 08:55:30|22758.83|22758.83|22759.49|22759.49|22759.6|22759.6|22758.83|22758.83|0
1620636940000|2021-05-10 08:55:40|22759.67|22759.67|22760.6|22760.6|22760.6|22760.6|22759.67|22759.67|0
1620636950000|2021-05-10 08:55:50|22760.5|22760.5|22760.5|22760.5|22760.56|22760.56|22760.42|22760.42|0
1620636960000|2021-05-10 08:56:00|22761.03|22761.03|22760.69|22760.69|22761.03|22761.03|22760.47|22760.47|0
1620636970000|2021-05-10 08:56:10|22760.78|22760.78|22761.62|22761.62|22761.62|22761.62|22760.73|22760.73|0
1620636980000|2021-05-10 08:56:20|22761.7|22761.7|22761.69|22761.69|22761.75|22761.75|22761.53|22761.53|0
1620636990000|2021-05-10 08:56:30|22761.82|22761.82|22762.41|22762.41|22762.49|22762.49|22761.82|22761.82|0
1620637000000|2021-05-10 08:56:40|22762.46|22762.46|22762.77|22762.77|22762.89|22762.89|22762.46|22762.46|0
1620637010000|2021-05-10 08:56:50|22762.74|22762.74|22762.91|22762.91|22762.95|22762.95|22762.63|22762.63|0
1620637020000|2021-05-10 08:57:00|22763.04|22763.04|22763.7|22763.7|22763.7|22763.7|22763.04|22763.04|0
1620637030000|2021-05-10 08:57:10|22763.67|22763.67|22764.49|22764.49|22764.73|22764.73|22763.67|22763.67|0
1620637040000|2021-05-10 08:57:20|22764.32|22764.32|22764.25|22764.25|22764.42|22764.42|22764.09|22764.09|0
1620637050000|2021-05-10 08:57:30|22763.92|22763.92|22763.95|22763.95|22764.07|22764.07|22763.92|22763.92|0
1620637060000|2021-05-10 08:57:40|22764.04|22764.04|22764.01|22764.01|22764.28|22764.28|22763.98|22763.98|0
1620637070000|2021-05-10 08:57:50|22764.14|22764.14|22764.04|22764.04|22764.3|22764.3|22763.87|22763.87|0
1620637080000|2021-05-10 08:58:00|22764|22764|22763.9|22763.9|22764.07|22764.07|22763.85|22763.85|0
1620637090000|2021-05-10 08:58:10|22764.07|22764.07|22764.02|22764.02|22764.22|22764.22|22763.96|22763.96|0
1620637100000|2021-05-10 08:58:20|22763.95|22763.95|22764.07|22764.07|22764.1|22764.1|22763.8|22763.8|0
1620637110000|2021-05-10 08:58:30|22764.11|22764.11|22764.2|22764.2|22764.5|22764.5|22764.11|22764.11|0
1620637120000|2021-05-10 08:58:40|22764.13|22764.13|22763.5|22763.5|22764.36|22764.36|22763.47|22763.47|0
1620637130000|2021-05-10 08:58:50|22763.43|22763.43|22763.31|22763.31|22763.51|22763.51|22762.99|22762.99|0
1620637140000|2021-05-10 08:59:00|22763.27|22763.27|22762.7|22762.7|22763.27|22763.27|22762.41|22762.41|0
1620637150000|2021-05-10 08:59:10|22763|22763|22761.95|22761.95|22763|22763|22761.95|22761.95|0
1620637160000|2021-05-10 08:59:20|22761.89|22761.89|22761.87|22761.87|22762.04|22762.04|22761.28|22761.28|0
1620637170000|2021-05-10 08:59:30|22762.04|22762.04|22761.52|22761.52|22762.04|22762.04|22761.52|22761.52|0
1620637180000|2021-05-10 08:59:40|22761.46|22761.46|22761.52|22761.52|22761.54|22761.54|22761.24|22761.24|0
1620637190000|2021-05-10 08:59:50|22761.49|22761.49|22761.07|22761.07|22761.61|22761.61|22761.07|22761.07|0
1620637200000|2021-05-10 09:00:00|22760.96|22760.96|22760.61|22760.61|22760.96|22760.96|22759.85|22759.85|0
1620637210000|2021-05-10 09:00:10|22760.9|22760.9|22761.06|22761.06|22761.2|22761.2|22760.81|22760.81|0
1620637220000|2021-05-10 09:00:20|22761.2|22761.2|22762.51|22762.51|22762.62|22762.62|22761.2|22761.2|0
1620637230000|2021-05-10 09:00:30|22762.62|22762.62|22762.5|22762.5|22762.9|22762.9|22762.5|22762.5|0
1620637240000|2021-05-10 09:00:40|22762.52|22762.52|22762.64|22762.64|22762.64|22762.64|22762.52|22762.52|0
1620637250000|2021-05-10 09:00:50|22762.6|22762.6|22762.03|22762.03|22762.6|22762.6|22761.76|22761.76|0
1620637260000|2021-05-10 09:01:00|22762.12|22762.12|22761.96|22761.96|22762.66|22762.66|22761.96|22761.96|0
1620637270000|2021-05-10 09:01:10|22762.03|22762.03|22761.86|22761.86|22762.07|22762.07|22761.86|22761.86|0
1620637280000|2021-05-10 09:01:20|22761.91|22761.91|22762.77|22762.77|22762.81|22762.81|22761.91|22761.91|0
1620637290000|2021-05-10 09:01:30|22762.71|22762.71|22762.47|22762.47|22762.71|22762.71|22761.98|22761.98|0
1620637300000|2021-05-10 09:01:40|22762.43|22762.43|22762.84|22762.84|22763.02|22763.02|22762.43|22762.43|0
1620637310000|2021-05-10 09:01:50|22762.78|22762.78|22762.57|22762.57|22763.21|22763.21|22762.57|22762.57|0
1620637320000|2021-05-10 09:02:00|22762.64|22762.64|22763.26|22763.26|22763.36|22763.36|22762.64|22762.64|0
1620637330000|2021-05-10 09:02:10|22763.04|22763.04|22762.82|22762.82|22763.15|22763.15|22762.82|22762.82|0
1620637340000|2021-05-10 09:02:20|22762.74|22762.74|22762.9|22762.9|22762.9|22762.9|22762.51|22762.51|0
1620637350000|2021-05-10 09:02:30|22762.95|22762.95|22763.53|22763.53|22763.59|22763.59|22762.95|22762.95|0
1620637360000|2021-05-10 09:02:40|22763.41|22763.41|22763.63|22763.63|22763.63|22763.63|22763.3|22763.3|0
1620637370000|2021-05-10 09:02:50|22763.55|22763.55|22763.03|22763.03|22763.7|22763.7|22763.03|22763.03|0
1620637380000|2021-05-10 09:03:00|22762.98|22762.98|22762.66|22762.66|22763.16|22763.16|22762.66|22762.66|0
1620637390000|2021-05-10 09:03:10|22762.55|22762.55|22762.86|22762.86|22763.15|22763.15|22762.47|22762.47|0
1620637400000|2021-05-10 09:03:20|22762.7|22762.7|22762.39|22762.39|22762.7|22762.7|22762.27|22762.27|0
1620637410000|2021-05-10 09:03:30|22762.34|22762.34|22762.33|22762.33|22762.34|22762.34|22762.29|22762.29|0
1620637420000|2021-05-10 09:03:40|22762.36|22762.36|22762.1|22762.1|22762.36|22762.36|22762.1|22762.1|0
1620637430000|2021-05-10 09:03:50|22761.92|22761.92|22761.9|22761.9|22762.08|22762.08|22761.88|22761.88|0
1620637440000|2021-05-10 09:04:00|22761.85|22761.85|22761.6|22761.6|22761.85|22761.85|22761.26|22761.26|0
1620637450000|2021-05-10 09:04:10|22761.34|22761.34|22761.01|22761.01|22761.34|22761.34|22761.01|22761.01|0
1620637460000|2021-05-10 09:04:20|22760.95|22760.95|22761.44|22761.44|22761.47|22761.47|22760.95|22760.95|0
1620637470000|2021-05-10 09:04:30|22761.56|22761.56|22761.71|22761.71|22761.71|22761.71|22761.56|22761.56|0
1620637480000|2021-05-10 09:04:40|22761.87|22761.87|22761.98|22761.98|22761.98|22761.98|22761.84|22761.84|0
1620637490000|2021-05-10 09:04:50|22762.02|22762.02|22761.63|22761.63|22762.29|22762.29|22761.63|22761.63|0
1620637500000|2021-05-10 09:05:00|22761.52|22761.52|22761.28|22761.28|22761.52|22761.52|22761.02|22761.02|0
1620637510000|2021-05-10 09:05:10|22761.49|22761.49|22762.16|22762.16|22762.16|22762.16|22761.48|22761.48|0
1620637520000|2021-05-10 09:05:20|22762.26|22762.26|22762.3|22762.3|22762.35|22762.35|22762.17|22762.17|0
1620637530000|2021-05-10 09:05:30|22762.32|22762.32|22762.15|22762.15|22762.47|22762.47|22762.15|22762.15|0
1620637540000|2021-05-10 09:05:40|22762.1|22762.1|22762.5|22762.5|22762.5|22762.5|22762.1|22762.1|0
1620637550000|2021-05-10 09:05:50|22762.36|22762.36|22762.2|22762.2|22762.41|22762.41|22762.18|22762.18|0
1620637560000|2021-05-10 09:06:00|22762.31|22762.31|22762.68|22762.68|22762.86|22762.86|22762.31|22762.31|0
1620637570000|2021-05-10 09:06:10|22762.62|22762.62|22762.73|22762.73|22762.85|22762.85|22762.49|22762.49|0
1620637580000|2021-05-10 09:06:20|22762.67|22762.67|22762.97|22762.97|22763.05|22763.05|22762.67|22762.67|0
1620637590000|2021-05-10 09:06:30|22763.2|22763.2|22763.76|22763.76|22763.76|22763.76|22763.15|22763.15|0
1620637600000|2021-05-10 09:06:40|22763.8|22763.8|22764|22764|22764.07|22764.07|22763.62|22763.62|0
1620637610000|2021-05-10 09:06:50|22764.04|22764.04|22764.76|22764.76|22764.96|22764.96|22764.04|22764.04|0
1620637620000|2021-05-10 09:07:00|22765.05|22765.05|22764.95|22764.95|22765.05|22765.05|22764.77|22764.77|0
1620637630000|2021-05-10 09:07:10|22764.97|22764.97|22764.85|22764.85|22765.07|22765.07|22764.74|22764.74|0
1620637640000|2021-05-10 09:07:20|22764.88|22764.88|22766.03|22766.03|22766.03|22766.03|22764.88|22764.88|0
1620637650000|2021-05-10 09:07:30|22766.07|22766.07|22766.59|22766.59|22766.59|22766.59|22766.03|22766.03|0
1620637660000|2021-05-10 09:07:40|22766.71|22766.71|22766.98|22766.98|22766.98|22766.98|22766.71|22766.71|0
1620637670000|2021-05-10 09:07:50|22767.16|22767.16|22767.03|22767.03|22767.36|22767.36|22766.8|22766.8|0
1620637680000|2021-05-10 09:08:00|22767.14|22767.14|22767.06|22767.06|22767.34|22767.34|22766.83|22766.83|0
1620637690000|2021-05-10 09:08:10|22766.98|22766.98|22767.1|22767.1|22767.6|22767.6|22766.82|22766.82|0
1620637700000|2021-05-10 09:08:20|22767.15|22767.15|22767.05|22767.05|22767.19|22767.19|22766.99|22766.99|0
1620637710000|2021-05-10 09:08:30|22767.19|22767.19|22766.92|22766.92|22767.19|22767.19|22766.65|22766.65|0
1620637720000|2021-05-10 09:08:40|22766.97|22766.97|22766.65|22766.65|22766.97|22766.97|22766.65|22766.65|0
1620637730000|2021-05-10 09:08:50|22766.73|22766.73|22766.71|22766.71|22766.73|22766.73|22766.65|22766.65|0
1620637740000|2021-05-10 09:09:00|22766.4|22766.4|22766.58|22766.58|22766.79|22766.79|22766.4|22766.4|0
1620637750000|2021-05-10 09:09:10|22766.66|22766.66|22767.4|22767.4|22767.5|22767.5|22766.66|22766.66|0
1620637760000|2021-05-10 09:09:20|22767.28|22767.28|22767.96|22767.96|22767.96|22767.96|22767.28|22767.28|0
1620637770000|2021-05-10 09:09:30|22767.92|22767.92|22768.03|22768.03|22768.03|22768.03|22767.79|22767.79|0
1620637780000|2021-05-10 09:09:40|22768.08|22768.08|22768.31|22768.31|22768.31|22768.31|22768.08|22768.08|0
1620637790000|2021-05-10 09:09:50|22768.28|22768.28|22768.14|22768.14|22768.31|22768.31|22768.05|22768.05|0
1620637800000|2021-05-10 09:10:00|22768.19|22768.19|22768.32|22768.32|22768.39|22768.39|22768.07|22768.07|0
1620637810000|2021-05-10 09:10:10|22768.5|22768.5|22767.71|22767.71|22768.54|22768.54|22767.65|22767.65|0
1620637820000|2021-05-10 09:10:20|22767.52|22767.52|22767.18|22767.18|22767.52|22767.52|22767.18|22767.18|0
1620637830000|2021-05-10 09:10:30|22767.26|22767.26|22767.1|22767.1|22767.26|22767.26|22766.98|22766.98|0
1620637840000|2021-05-10 09:10:40|22766.93|22766.93|22766.92|22766.92|22767.03|22767.03|22766.89|22766.89|0
1620637850000|2021-05-10 09:10:50|22766.87|22766.87|22766.65|22766.65|22766.87|22766.87|22766.55|22766.55|0
1620637860000|2021-05-10 09:11:00|22766.57|22766.57|22766.61|22766.61|22766.67|22766.67|22766.37|22766.37|0
1620637870000|2021-05-10 09:11:10|22766.51|22766.51|22766.55|22766.55|22766.71|22766.71|22766.22|22766.22|0
1620637880000|2021-05-10 09:11:20|22766.5|22766.5|22766.59|22766.59|22766.75|22766.75|22766.45|22766.45|0
1620637890000|2021-05-10 09:11:30|22766.66|22766.66|22766.55|22766.55|22766.73|22766.73|22766.42|22766.42|0
1620637900000|2021-05-10 09:11:40|22766.52|22766.52|22766.13|22766.13|22766.52|22766.52|22766.04|22766.04|0
1620637910000|2021-05-10 09:11:50|22766.34|22766.34|22765.89|22765.89|22766.55|22766.55|22765.89|22765.89|0
1620637920000|2021-05-10 09:12:00|22765.8|22765.8|22766.01|22766.01|22766.09|22766.09|22765.8|22765.8|0
1620637930000|2021-05-10 09:12:10|22766.1|22766.1|22766.36|22766.36|22766.36|22766.36|22766.07|22766.07|0
1620637940000|2021-05-10 09:12:20|22766.31|22766.31|22765.78|22765.78|22766.31|22766.31|22765.77|22765.77|0
1620637950000|2021-05-10 09:12:30|22765.75|22765.75|22765.09|22765.09|22765.75|22765.75|22765.09|22765.09|0
1620637960000|2021-05-10 09:12:40|22765.4|22765.4|22765.61|22765.61|22766.05|22766.05|22765.4|22765.4|0
1620637970000|2021-05-10 09:12:50|22765.65|22765.65|22765.66|22765.66|22765.72|22765.72|22765.54|22765.54|0
1620637980000|2021-05-10 09:13:00|22765.62|22765.62|22765.61|22765.61|22765.63|22765.63|22765.3|22765.3|0
1620637990000|2021-05-10 09:13:10|22765.56|22765.56|22765.66|22765.66|22765.66|22765.66|22765.44|22765.44|0
1620638000000|2021-05-10 09:13:20|22765.73|22765.73|22765.97|22765.97|22766.01|22766.01|22765.73|22765.73|0
1620638010000|2021-05-10 09:13:30|22765.89|22765.89|22766.4|22766.4|22766.4|22766.4|22765.89|22765.89|0
1620638020000|2021-05-10 09:13:40|22766.43|22766.43|22766.58|22766.58|22766.71|22766.71|22766.43|22766.43|0
1620638030000|2021-05-10 09:13:50|22766.61|22766.61|22766.82|22766.82|22766.82|22766.82|22766.61|22766.61|0
1620638040000|2021-05-10 09:14:00|22767.09|22767.09|22768.03|22768.03|22768.08|22768.08|22767.09|22767.09|0
1620638050000|2021-05-10 09:14:10|22768.08|22768.08|22768.27|22768.27|22768.27|22768.27|22767.9|22767.9|0
1620638060000|2021-05-10 09:14:20|22768.22|22768.22|22768.03|22768.03|22768.22|22768.22|22768.03|22768.03|0
1620638070000|2021-05-10 09:14:30|22768.01|22768.01|22767.92|22767.92|22768.01|22768.01|22767.83|22767.83|0
1620638080000|2021-05-10 09:14:40|22768.04|22768.04|22767.77|22767.77|22768.04|22768.04|22767.77|22767.77|0
1620638090000|2021-05-10 09:14:50|22767.91|22767.91|22768.33|22768.33|22768.55|22768.55|22767.91|22767.91|0
1620638100000|2021-05-10 09:15:00|22768.25|22768.25|22766.97|22766.97|22768.25|22768.25|22766.9|22766.9|0
1620638110000|2021-05-10 09:15:10|22766.94|22766.94|22765.97|22765.97|22766.94|22766.94|22765.97|22765.97|0
1620638120000|2021-05-10 09:15:20|22765.91|22765.91|22766.13|22766.13|22766.33|22766.33|22765.85|22765.85|0
1620638130000|2021-05-10 09:15:30|22765.97|22765.97|22764.8|22764.8|22765.97|22765.97|22764.8|22764.8|0
1620638140000|2021-05-10 09:15:40|22764.69|22764.69|22764.69|22764.69|22764.79|22764.79|22764.59|22764.59|0
1620638150000|2021-05-10 09:15:50|22764.62|22764.62|22764.32|22764.32|22764.62|22764.62|22764.32|22764.32|0
1620638160000|2021-05-10 09:16:00|22764.28|22764.28|22764.1|22764.1|22764.28|22764.28|22763.98|22763.98|0
1620638170000|2021-05-10 09:16:10|22764.13|22764.13|22762.98|22762.98|22764.13|22764.13|22762.98|22762.98|0
1620638180000|2021-05-10 09:16:20|22762.86|22762.86|22762.43|22762.43|22762.86|22762.86|22762.43|22762.43|0
1620638190000|2021-05-10 09:16:30|22762.35|22762.35|22762.45|22762.45|22762.69|22762.69|22762.28|22762.28|0
1620638200000|2021-05-10 09:16:40|22762.38|22762.38|22762.11|22762.11|22762.46|22762.46|22762.11|22762.11|0
1620638210000|2021-05-10 09:16:50|22762.06|22762.06|22762.54|22762.54|22762.54|22762.54|22762.06|22762.06|0
1620638220000|2021-05-10 09:17:00|22762.58|22762.58|22762.17|22762.17|22762.58|22762.58|22762.07|22762.07|0
1620638230000|2021-05-10 09:17:10|22762.14|22762.14|22761.82|22761.82|22762.16|22762.16|22761.82|22761.82|0
1620638240000|2021-05-10 09:17:20|22761.77|22761.77|22761.46|22761.46|22761.77|22761.77|22761.46|22761.46|0
1620638250000|2021-05-10 09:17:30|22761.36|22761.36|22760.7|22760.7|22761.36|22761.36|22760.64|22760.64|0
1620638260000|2021-05-10 09:17:40|22760.72|22760.72|22760.93|22760.93|22761.2|22761.2|22760.72|22760.72|0
1620638270000|2021-05-10 09:17:50|22760.88|22760.88|22760.58|22760.58|22760.88|22760.88|22760.58|22760.58|0
1620638280000|2021-05-10 09:18:00|22760.56|22760.56|22759.15|22759.15|22760.56|22760.56|22759.15|22759.15|0
1620638290000|2021-05-10 09:18:10|22759.11|22759.11|22759.17|22759.17|22759.29|22759.29|22759.09|22759.09|0
1620638300000|2021-05-10 09:18:20|22759.22|22759.22|22759.62|22759.62|22759.62|22759.62|22759.22|22759.22|0
1620638310000|2021-05-10 09:18:30|22759.49|22759.49|22759.73|22759.73|22759.76|22759.76|22759.37|22759.37|0
1620638320000|2021-05-10 09:18:40|22759.85|22759.85|22759.88|22759.88|22759.88|22759.88|22759.7|22759.7|0
1620638330000|2021-05-10 09:18:50|22759.94|22759.94|22759.29|22759.29|22759.94|22759.94|22759.29|22759.29|0
1620638340000|2021-05-10 09:19:00|22759.36|22759.36|22759.15|22759.15|22759.36|22759.36|22758.8|22758.8|0
1620638350000|2021-05-10 09:19:10|22759.11|22759.11|22759.7|22759.7|22760.07|22760.07|22759.11|22759.11|0
1620638360000|2021-05-10 09:19:20|22759.75|22759.75|22759.33|22759.33|22759.75|22759.75|22759.33|22759.33|0
1620638370000|2021-05-10 09:19:30|22759.45|22759.45|22759.26|22759.26|22759.48|22759.48|22759|22759|0
1620638380000|2021-05-10 09:19:40|22759.34|22759.34|22759.52|22759.52|22759.92|22759.92|22759.29|22759.29|0
1620638390000|2021-05-10 09:19:50|22759.47|22759.47|22759.34|22759.34|22759.47|22759.47|22759.25|22759.25|0
1620638400000|2021-05-10 09:20:00|22759.25|22759.25|22759.42|22759.42|22759.42|22759.42|22759.07|22759.07|0
1620638410000|2021-05-10 09:20:10|22759.27|22759.27|22759.16|22759.16|22759.87|22759.87|22759.16|22759.16|0
1620638420000|2021-05-10 09:20:20|22759.06|22759.06|22758.49|22758.49|22759.06|22759.06|22758.44|22758.44|0
1620638430000|2021-05-10 09:20:30|22758.27|22758.27|22758.07|22758.07|22758.51|22758.51|22758.05|22758.05|0
1620638440000|2021-05-10 09:20:40|22758.19|22758.19|22758.34|22758.34|22758.34|22758.34|22758.09|22758.09|0
1620638450000|2021-05-10 09:20:50|22758.23|22758.23|22757.91|22757.91|22758.23|22758.23|22757.91|22757.91|0
1620638460000|2021-05-10 09:21:00|22758.01|22758.01|22757.98|22757.98|22758.21|22758.21|22757.87|22757.87|0
1620638470000|2021-05-10 09:21:10|22757.9|22757.9|22758.06|22758.06|22758.06|22758.06|22757.85|22757.85|0
1620638480000|2021-05-10 09:21:20|22757.96|22757.96|22758.08|22758.08|22758.08|22758.08|22757.96|22757.96|0
1620638490000|2021-05-10 09:21:30|22757.98|22757.98|22758.1|22758.1|22758.19|22758.19|22757.98|22757.98|0
1620638500000|2021-05-10 09:21:40|22757.64|22757.64|22757.63|22757.63|22757.68|22757.68|22757.63|22757.63|0
1620638510000|2021-05-10 09:21:50|22757.73|22757.73|22758.17|22758.17|22758.17|22758.17|22757.73|22757.73|0
1620638520000|2021-05-10 09:22:00|22758.13|22758.13|22759.86|22759.86|22759.86|22759.86|22758.13|22758.13|0
1620638530000|2021-05-10 09:22:10|22759.92|22759.92|22760.06|22760.06|22760.06|22760.06|22759.87|22759.87|0
1620638540000|2021-05-10 09:22:20|22760.03|22760.03|22759.99|22759.99|22760.03|22760.03|22759.74|22759.74|0
1620638550000|2021-05-10 09:22:30|22760.09|22760.09|22759.15|22759.15|22760.09|22760.09|22759.15|22759.15|0
1620638560000|2021-05-10 09:22:40|22759.07|22759.07|22759.15|22759.15|22759.15|22759.15|22759.03|22759.03|0
1620638570000|2021-05-10 09:22:50|22759.05|22759.05|22758.47|22758.47|22759.1|22759.1|22758.47|22758.47|0
1620638580000|2021-05-10 09:23:00|22758.58|22758.58|22758.59|22758.59|22758.59|22758.59|22758.32|22758.32|0
1620638590000|2021-05-10 09:23:10|22758.7|22758.7|22758.65|22758.65|22758.7|22758.7|22758.58|22758.58|0
1620638600000|2021-05-10 09:23:20|22758.58|22758.58|22758.79|22758.79|22758.79|22758.79|22758.56|22758.56|0
1620638610000|2021-05-10 09:23:30|22758.81|22758.81|22758.26|22758.26|22758.93|22758.93|22758.2|22758.2|0
1620638620000|2021-05-10 09:23:40|22758.13|22758.13|22758.12|22758.12|22758.13|22758.13|22757.92|22757.92|0
1620638630000|2021-05-10 09:23:50|22758.03|22758.03|22757.99|22757.99|22758.1|22758.1|22757.8|22757.8|0
1620638640000|2021-05-10 09:24:00|22757.85|22757.85|22756.79|22756.79|22757.85|22757.85|22756.74|22756.74|0
1620638650000|2021-05-10 09:24:10|22756.73|22756.73|22756.44|22756.44|22756.73|22756.73|22756.21|22756.21|0
1620638660000|2021-05-10 09:24:20|22756.4|22756.4|22756.48|22756.48|22756.49|22756.49|22756.28|22756.28|0
1620638670000|2021-05-10 09:24:30|22756.43|22756.43|22756.4|22756.4|22756.51|22756.51|22756.38|22756.38|0
1620638680000|2021-05-10 09:24:40|22756.35|22756.35|22755.85|22755.85|22756.35|22756.35|22755.75|22755.75|0
1620638690000|2021-05-10 09:24:50|22755.73|22755.73|22756.01|22756.01|22756.09|22756.09|22755.73|22755.73|0
1620638700000|2021-05-10 09:25:00|22755.95|22755.95|22755.88|22755.88|22756|22756|22755.85|22755.85|0
1620638710000|2021-05-10 09:25:10|22755.77|22755.77|22755.48|22755.48|22755.84|22755.84|22755.48|22755.48|0
1620638720000|2021-05-10 09:25:20|22755.22|22755.22|22754.9|22754.9|22755.38|22755.38|22754.9|22754.9|0
1620638730000|2021-05-10 09:25:30|22754.97|22754.97|22754.91|22754.91|22755.02|22755.02|22754.79|22754.79|0
1620638740000|2021-05-10 09:25:40|22754.83|22754.83|22754.42|22754.42|22754.9|22754.9|22754.41|22754.41|0
1620638750000|2021-05-10 09:25:50|22754.45|22754.45|22754.52|22754.52|22754.52|22754.52|22754.45|22754.45|0
1620638760000|2021-05-10 09:26:00|22754.59|22754.59|22754.83|22754.83|22754.87|22754.87|22754.51|22754.51|0
1620638770000|2021-05-10 09:26:10|22754.69|22754.69|22753.61|22753.61|22754.69|22754.69|22753.61|22753.61|0
1620638780000|2021-05-10 09:26:20|22753.54|22753.54|22753.16|22753.16|22753.54|22753.54|22753.08|22753.08|0
1620638790000|2021-05-10 09:26:30|22753.25|22753.25|22752.38|22752.38|22753.25|22753.25|22752.38|22752.38|0
1620638800000|2021-05-10 09:26:40|22752.31|22752.31|22752.23|22752.23|22752.78|22752.78|22752.23|22752.23|0
1620638810000|2021-05-10 09:26:50|22752.28|22752.28|22752.04|22752.04|22752.28|22752.28|22751.9|22751.9|0
1620638820000|2021-05-10 09:27:00|22751.99|22751.99|22749.36|22749.36|22751.99|22751.99|22749.36|22749.36|0
1620638830000|2021-05-10 09:27:10|22749.19|22749.19|22748.65|22748.65|22749.19|22749.19|22748.52|22748.52|0
1620638840000|2021-05-10 09:27:20|22748.51|22748.51|22748.43|22748.43|22748.7|22748.7|22748.43|22748.43|0
1620638850000|2021-05-10 09:27:30|22748.54|22748.54|22747.96|22747.96|22748.54|22748.54|22747.96|22747.96|0
1620638860000|2021-05-10 09:27:40|22747.91|22747.91|22747.59|22747.59|22747.93|22747.93|22747.59|22747.59|0
1620638870000|2021-05-10 09:27:50|22747.47|22747.47|22747.53|22747.53|22747.58|22747.58|22747.47|22747.47|0
1620638880000|2021-05-10 09:28:00|22747.58|22747.58|22747.33|22747.33|22747.65|22747.65|22747.18|22747.18|0
1620638890000|2021-05-10 09:28:10|22747.23|22747.23|22746.34|22746.34|22747.23|22747.23|22746.34|22746.34|0
1620638900000|2021-05-10 09:28:20|22746.42|22746.42|22745.16|22745.16|22746.44|22746.44|22745.16|22745.16|0
1620638910000|2021-05-10 09:28:30|22745.05|22745.05|22744.72|22744.72|22745.08|22745.08|22744.7|22744.7|0
1620638920000|2021-05-10 09:28:40|22744.61|22744.61|22744.11|22744.11|22744.61|22744.61|22744.11|22744.11|0
1620638930000|2021-05-10 09:28:50|22744.1|22744.1|22743.3|22743.3|22744.1|22744.1|22743.3|22743.3|0
1620638940000|2021-05-10 09:29:00|22743.23|22743.23|22742.97|22742.97|22743.23|22743.23|22742.87|22742.87|0
1620638950000|2021-05-10 09:29:10|22742.92|22742.92|22742.76|22742.76|22743|22743|22742.6|22742.6|0
1620638960000|2021-05-10 09:29:20|22742.61|22742.61|22742.39|22742.39|22742.61|22742.61|22742.11|22742.11|0
1620638970000|2021-05-10 09:29:30|22742.47|22742.47|22742.65|22742.65|22742.65|22742.65|22742.33|22742.33|0
1620638980000|2021-05-10 09:29:40|22742.74|22742.74|22742.74|22742.74|22742.91|22742.91|22742.66|22742.66|0
1620638990000|2021-05-10 09:29:50|22742.69|22742.69|22742.48|22742.48|22742.77|22742.77|22742.4|22742.4|0
1620639000000|2021-05-10 09:30:00|22742.43|22742.43|22742.65|22742.65|22742.84|22742.84|22742.43|22742.43|0
1620639010000|2021-05-10 09:30:10|22742.56|22742.56|22742.55|22742.55|22742.64|22742.64|22742.52|22742.52|0
1620639020000|2021-05-10 09:30:20|22742.52|22742.52|22742.58|22742.58|22742.58|22742.58|22742.26|22742.26|0
1620639030000|2021-05-10 09:30:30|22742.52|22742.52|22741.4|22741.4|22742.52|22742.52|22741.4|22741.4|0
1620639040000|2021-05-10 09:30:40|22741.39|22741.39|22741.13|22741.13|22741.59|22741.59|22741.09|22741.09|0
1620639050000|2021-05-10 09:30:50|22741.06|22741.06|22740.96|22740.96|22741.23|22741.23|22740.93|22740.93|0
1620639060000|2021-05-10 09:31:00|22740.83|22740.83|22740.97|22740.97|22741.6|22741.6|22740.83|22740.83|0
1620639070000|2021-05-10 09:31:10|22740.94|22740.94|22740.41|22740.41|22741|22741|22740.37|22740.37|0
1620639080000|2021-05-10 09:31:20|22740.27|22740.27|22739.72|22739.72|22740.37|22740.37|22739.72|22739.72|0
1620639090000|2021-05-10 09:31:30|22739.39|22739.39|22739.18|22739.18|22739.62|22739.62|22738.92|22738.92|0
1620639100000|2021-05-10 09:31:40|22739.12|22739.12|22738.4|22738.4|22739.12|22739.12|22738.3|22738.3|0
1620639110000|2021-05-10 09:31:50|22738.28|22738.28|22738.2|22738.2|22738.28|22738.28|22738.18|22738.18|0
1620639120000|2021-05-10 09:32:00|22738.25|22738.25|22738.52|22738.52|22738.56|22738.56|22738.25|22738.25|0
1620639130000|2021-05-10 09:32:10|22738.47|22738.47|22738.39|22738.39|22738.69|22738.69|22738.39|22738.39|0
1620639140000|2021-05-10 09:32:20|22738.3|22738.3|22738.33|22738.33|22738.47|22738.47|22738.02|22738.02|0
1620639150000|2021-05-10 09:32:30|22738.27|22738.27|22737.94|22737.94|22738.27|22738.27|22737.88|22737.88|0
1620639160000|2021-05-10 09:32:40|22737.99|22737.99|22738.81|22738.81|22738.81|22738.81|22737.99|22737.99|0
1620639170000|2021-05-10 09:32:50|22738.77|22738.77|22738.78|22738.78|22738.92|22738.92|22738.51|22738.51|0
1620639180000|2021-05-10 09:33:00|22738.93|22738.93|22738.44|22738.44|22738.93|22738.93|22738.29|22738.29|0
1620639190000|2021-05-10 09:33:10|22738.4|22738.4|22738.08|22738.08|22738.49|22738.49|22738.08|22738.08|0
1620639200000|2021-05-10 09:33:20|22738.13|22738.13|22738.03|22738.03|22738.13|22738.13|22737.43|22737.43|0
1620639210000|2021-05-10 09:33:30|22737.92|22737.92|22737.62|22737.62|22737.97|22737.97|22737.62|22737.62|0
1620639220000|2021-05-10 09:33:40|22737.72|22737.72|22737.58|22737.58|22737.72|22737.72|22737.49|22737.49|0
1620639230000|2021-05-10 09:33:50|22737.47|22737.47|22737.49|22737.49|22737.79|22737.79|22737.42|22737.42|0
1620639240000|2021-05-10 09:34:00|22737.44|22737.44|22737.56|22737.56|22737.6|22737.6|22737.09|22737.09|0
1620639250000|2021-05-10 09:34:10|22737.11|22737.11|22736.45|22736.45|22737.11|22737.11|22736.28|22736.28|0
1620639260000|2021-05-10 09:34:20|22736.68|22736.68|22736.25|22736.25|22736.81|22736.81|22736.25|22736.25|0
1620639270000|2021-05-10 09:34:30|22736.26|22736.26|22736.23|22736.23|22736.26|22736.26|22735.98|22735.98|0
1620639280000|2021-05-10 09:34:40|22736.29|22736.29|22735.7|22735.7|22736.32|22736.32|22735.7|22735.7|0
1620639290000|2021-05-10 09:34:50|22735.61|22735.61|22736.48|22736.48|22736.48|22736.48|22735.6|22735.6|0
1620639300000|2021-05-10 09:35:00|22736.35|22736.35|22736.57|22736.57|22736.57|22736.57|22736.22|22736.22|0
1620639310000|2021-05-10 09:35:10|22736.52|22736.52|22736.65|22736.65|22737.03|22737.03|22736.52|22736.52|0
1620639320000|2021-05-10 09:35:20|22736.6|22736.6|22737.04|22737.04|22737.06|22737.06|22736.6|22736.6|0
1620639330000|2021-05-10 09:35:30|22737.21|22737.21|22737.32|22737.32|22737.36|22737.36|22737.21|22737.21|0
1620639340000|2021-05-10 09:35:40|22737.38|22737.38|22736.46|22736.46|22737.38|22737.38|22736.46|22736.46|0
1620639350000|2021-05-10 09:35:50|22736.37|22736.37|22735.67|22735.67|22736.37|22736.37|22735.62|22735.62|0
1620639360000|2021-05-10 09:36:00|22735.64|22735.64|22735|22735|22735.64|22735.64|22734.95|22734.95|0
1620639370000|2021-05-10 09:36:10|22735.05|22735.05|22732.52|22732.52|22735.05|22735.05|22732.52|22732.52|0
1620639380000|2021-05-10 09:36:20|22732.44|22732.44|22731.69|22731.69|22732.61|22732.61|22731.69|22731.69|0
1620639390000|2021-05-10 09:36:30|22731.65|22731.65|22730.56|22730.56|22731.65|22731.65|22730.56|22730.56|0
1620639400000|2021-05-10 09:36:40|22730.49|22730.49|22730.59|22730.59|22730.82|22730.82|22730.49|22730.49|0
1620639410000|2021-05-10 09:36:50|22730.54|22730.54|22729.61|22729.61|22730.54|22730.54|22729.61|22729.61|0
1620639420000|2021-05-10 09:37:00|22729.52|22729.52|22726.85|22726.85|22729.52|22729.52|22726.83|22726.83|0
1620639430000|2021-05-10 09:37:10|22726.99|22726.99|22726.15|22726.15|22726.99|22726.99|22726.04|22726.04|0
1620639440000|2021-05-10 09:37:20|22726.06|22726.06|22725.9|22725.9|22726.16|22726.16|22725.84|22725.84|0
1620639450000|2021-05-10 09:37:30|22725.85|22725.85|22725.87|22725.87|22725.9|22725.9|22725.66|22725.66|0
1620639460000|2021-05-10 09:37:40|22725.9|22725.9|22725.95|22725.95|22726.28|22726.28|22725.88|22725.88|0
1620639470000|2021-05-10 09:37:50|22725.99|22725.99|22725.92|22725.92|22726.01|22726.01|22725.86|22725.86|0
1620639480000|2021-05-10 09:38:00|22726.04|22726.04|22725.36|22725.36|22726.04|22726.04|22724.99|22724.99|0
1620639490000|2021-05-10 09:38:10|22725.4|22725.4|22725.89|22725.89|22725.92|22725.92|22725.2|22725.2|0
1620639500000|2021-05-10 09:38:20|22726.01|22726.01|22726.5|22726.5|22726.5|22726.5|22726.01|22726.01|0
1620639510000|2021-05-10 09:38:30|22726.45|22726.45|22726.91|22726.91|22726.92|22726.92|22726.36|22726.36|0
1620639520000|2021-05-10 09:38:40|22726.86|22726.86|22726.78|22726.78|22727.15|22727.15|22726.78|22726.78|0
1620639530000|2021-05-10 09:38:50|22726.73|22726.73|22727.24|22727.24|22727.25|22727.25|22726.69|22726.69|0
1620639540000|2021-05-10 09:39:00|22727.39|22727.39|22727.55|22727.55|22727.74|22727.74|22727.3|22727.3|0
1620639550000|2021-05-10 09:39:10|22727.65|22727.65|22728.36|22728.36|22728.36|22728.36|22727.65|22727.65|0
1620639560000|2021-05-10 09:39:20|22728.39|22728.39|22728.38|22728.38|22728.46|22728.46|22728.15|22728.15|0
1620639570000|2021-05-10 09:39:30|22728.32|22728.32|22728.93|22728.93|22728.93|22728.93|22728.32|22728.32|0
1620639580000|2021-05-10 09:39:40|22729.06|22729.06|22729.05|22729.05|22729.11|22729.11|22728.75|22728.75|0
1620639590000|2021-05-10 09:39:50|22729.14|22729.14|22728.96|22728.96|22729.18|22729.18|22728.72|22728.72|0
1620639600000|2021-05-10 09:40:00|22728.94|22728.94|22729.3|22729.3|22729.37|22729.37|22728.91|22728.91|0
1620639610000|2021-05-10 09:40:10|22729.41|22729.41|22728.8|22728.8|22729.66|22729.66|22728.44|22728.44|0
1620639620000|2021-05-10 09:40:20|22728.75|22728.75|22728.51|22728.51|22729|22729|22728.51|22728.51|0
1620639630000|2021-05-10 09:40:30|22728.49|22728.49|22728.51|22728.51|22728.82|22728.82|22728.35|22728.35|0
1620639640000|2021-05-10 09:40:40|22728.4|22728.4|22728.29|22728.29|22728.49|22728.49|22727.99|22727.99|0
1620639650000|2021-05-10 09:40:50|22728.35|22728.35|22727.77|22727.77|22728.35|22728.35|22727.77|22727.77|0
1620639660000|2021-05-10 09:41:00|22727.63|22727.63|22727.48|22727.48|22727.79|22727.79|22727.48|22727.48|0
1620639670000|2021-05-10 09:41:10|22727.39|22727.39|22727.74|22727.74|22727.74|22727.74|22727.39|22727.39|0
1620639680000|2021-05-10 09:41:20|22728.05|22728.05|22728.87|22728.87|22728.9|22728.9|22728.05|22728.05|0
1620639690000|2021-05-10 09:41:30|22728.9|22728.9|22728.31|22728.31|22729.09|22729.09|22728.22|22728.22|0
1620639700000|2021-05-10 09:41:40|22728.43|22728.43|22728.61|22728.61|22728.91|22728.91|22728.28|22728.28|0
1620639710000|2021-05-10 09:41:50|22728.84|22728.84|22729.79|22729.79|22729.9|22729.9|22728.84|22728.84|0
1620639720000|2021-05-10 09:42:00|22729.78|22729.78|22729.46|22729.46|22730.21|22730.21|22729.46|22729.46|0
1620639730000|2021-05-10 09:42:10|22729.49|22729.49|22729.67|22729.67|22729.91|22729.91|22729.43|22729.43|0
1620639740000|2021-05-10 09:42:20|22729.87|22729.87|22729.55|22729.55|22730.08|22730.08|22729.51|22729.51|0
1620639750000|2021-05-10 09:42:30|22729.6|22729.6|22729.63|22729.63|22729.75|22729.75|22729.6|22729.6|0
1620639760000|2021-05-10 09:42:40|22729.54|22729.54|22729.52|22729.52|22729.67|22729.67|22729.4|22729.4|0
1620639770000|2021-05-10 09:42:50|22729.5|22729.5|22729.53|22729.53|22729.53|22729.53|22729.5|22729.5|0
1620639780000|2021-05-10 09:43:00|22729.45|22729.45|22727.62|22727.62|22729.52|22729.52|22727.52|22727.52|0
1620639790000|2021-05-10 09:43:10|22727.69|22727.69|22727.58|22727.58|22727.77|22727.77|22727.38|22727.38|0
1620639800000|2021-05-10 09:43:20|22727.61|22727.61|22728.12|22728.12|22728.12|22728.12|22727.61|22727.61|0
1620639810000|2021-05-10 09:43:30|22728.04|22728.04|22727.78|22727.78|22728.09|22728.09|22727.73|22727.73|0
1620639820000|2021-05-10 09:43:40|22727.63|22727.63|22727.29|22727.29|22727.69|22727.69|22727.29|22727.29|0
1620639830000|2021-05-10 09:43:50|22727.42|22727.42|22727|22727|22727.42|22727.42|22726.72|22726.72|0
1620639840000|2021-05-10 09:44:00|22727.04|22727.04|22727.39|22727.39|22727.76|22727.76|22727.04|22727.04|0
1620639850000|2021-05-10 09:44:10|22727.33|22727.33|22727.23|22727.23|22727.48|22727.48|22727.23|22727.23|0
1620639860000|2021-05-10 09:44:20|22727.4|22727.4|22727.29|22727.29|22727.4|22727.4|22727|22727|0
1620639870000|2021-05-10 09:44:30|22727.23|22727.23|22727.38|22727.38|22727.38|22727.38|22727.1|22727.1|0
1620639880000|2021-05-10 09:44:40|22727.2|22727.2|22727.3|22727.3|22727.38|22727.38|22727.2|22727.2|0
1620639890000|2021-05-10 09:44:50|22727.35|22727.35|22727.91|22727.91|22728.2|22728.2|22727.35|22727.35|0
1620639900000|2021-05-10 09:45:00|22727.82|22727.82|22728.24|22728.24|22728.48|22728.48|22727.82|22727.82|0
1620639910000|2021-05-10 09:45:10|22728.38|22728.38|22727.96|22727.96|22728.53|22728.53|22727.96|22727.96|0
1620639920000|2021-05-10 09:45:20|22727.88|22727.88|22727.58|22727.58|22727.92|22727.92|22727.35|22727.35|0
1620639930000|2021-05-10 09:45:30|22727.49|22727.49|22727.71|22727.71|22727.71|22727.71|22727.38|22727.38|0
1620639940000|2021-05-10 09:45:40|22727.62|22727.62|22728|22728|22728|22728|22727.55|22727.55|0
1620639950000|2021-05-10 09:45:50|22727.95|22727.95|22728.09|22728.09|22728.39|22728.39|22727.94|22727.94|0
1620639960000|2021-05-10 09:46:00|22728.16|22728.16|22729.33|22729.33|22729.39|22729.39|22728.16|22728.16|0
1620639970000|2021-05-10 09:46:10|22729.37|22729.37|22729.49|22729.49|22729.49|22729.49|22729.26|22729.26|0
1620639980000|2021-05-10 09:46:20|22729.4|22729.4|22729.18|22729.18|22729.49|22729.49|22729.18|22729.18|0
1620639990000|2021-05-10 09:46:30|22729.1|22729.1|22727.52|22727.52|22729.1|22729.1|22727.52|22727.52|0
1620640000000|2021-05-10 09:46:40|22727.6|22727.6|22727.54|22727.54|22727.74|22727.74|22727.49|22727.49|0
1620640010000|2021-05-10 09:46:50|22727.51|22727.51|22726.98|22726.98|22727.54|22727.54|22726.98|22726.98|0
1620640020000|2021-05-10 09:47:00|22726.99|22726.99|22726.95|22726.95|22727.15|22727.15|22726.95|22726.95|0
1620640030000|2021-05-10 09:47:10|22726.91|22726.91|22726.52|22726.52|22727.13|22727.13|22726.52|22726.52|0
1620640040000|2021-05-10 09:47:20|22726.55|22726.55|22726.76|22726.76|22726.76|22726.76|22726.51|22726.51|0
1620640050000|2021-05-10 09:47:30|22726.72|22726.72|22726.49|22726.49|22726.84|22726.84|22726.36|22726.36|0
1620640060000|2021-05-10 09:47:40|22726.48|22726.48|22726.39|22726.39|22726.48|22726.48|22726.22|22726.22|0
1620640070000|2021-05-10 09:47:50|22726.42|22726.42|22726.41|22726.41|22726.63|22726.63|22726.35|22726.35|0
1620640080000|2021-05-10 09:48:00|22726.38|22726.38|22726.44|22726.44|22726.49|22726.49|22726.23|22726.23|0
1620640090000|2021-05-10 09:48:10|22726.21|22726.21|22726.38|22726.38|22726.47|22726.47|22726.21|22726.21|0
1620640100000|2021-05-10 09:48:20|22726.3|22726.3|22726.67|22726.67|22726.67|22726.67|22726.25|22726.25|0
1620640110000|2021-05-10 09:48:30|22726.73|22726.73|22726.77|22726.77|22726.82|22726.82|22726.63|22726.63|0
1620640120000|2021-05-10 09:48:40|22726.83|22726.83|22726.7|22726.7|22726.94|22726.94|22726.7|22726.7|0
1620640130000|2021-05-10 09:48:50|22726.81|22726.81|22727.13|22727.13|22727.21|22727.21|22726.81|22726.81|0
1620640140000|2021-05-10 09:49:00|22727.18|22727.18|22727.86|22727.86|22727.92|22727.92|22727.18|22727.18|0
1620640150000|2021-05-10 09:49:10|22727.75|22727.75|22728.52|22728.52|22728.52|22728.52|22727.75|22727.75|0
1620640160000|2021-05-10 09:49:20|22728.43|22728.43|22728.45|22728.45|22728.53|22728.53|22728.39|22728.39|0
1620640170000|2021-05-10 09:49:30|22728.55|22728.55|22728.68|22728.68|22728.68|22728.68|22728.48|22728.48|0
1620640180000|2021-05-10 09:49:40|22728.72|22728.72|22728.75|22728.75|22728.87|22728.87|22728.72|22728.72|0
1620640190000|2021-05-10 09:49:50|22728.8|22728.8|22728.89|22728.89|22728.89|22728.89|22728.8|22728.8|0
1620640200000|2021-05-10 09:50:00|22728.96|22728.96|22728.95|22728.95|22729.01|22729.01|22728.89|22728.89|0
1620640210000|2021-05-10 09:50:10|22728.88|22728.88|22728.75|22728.75|22728.88|22728.88|22728.71|22728.71|0
1620640220000|2021-05-10 09:50:20|22728.65|22728.65|22728.27|22728.27|22728.69|22728.69|22728.27|22728.27|0
1620640230000|2021-05-10 09:50:30|22728.34|22728.34|22728.81|22728.81|22728.81|22728.81|22728.34|22728.34|0
1620640240000|2021-05-10 09:50:40|22728.77|22728.77|22728.95|22728.95|22728.97|22728.97|22728.77|22728.77|0
1620640250000|2021-05-10 09:50:50|22728.87|22728.87|22728.64|22728.64|22728.89|22728.89|22728.64|22728.64|0
1620640260000|2021-05-10 09:51:00|22728.59|22728.59|22730.27|22730.27|22730.27|22730.27|22728.32|22728.32|0
1620640270000|2021-05-10 09:51:10|22730.24|22730.24|22730.14|22730.14|22730.3|22730.3|22730.14|22730.14|0
1620640280000|2021-05-10 09:51:20|22730.17|22730.17|22730.16|22730.16|22730.2|22730.2|22730.08|22730.08|0
1620640290000|2021-05-10 09:51:30|22730.19|22730.19|22730.45|22730.45|22730.49|22730.49|22730.12|22730.12|0
1620640300000|2021-05-10 09:51:40|22730.39|22730.39|22730.38|22730.38|22730.44|22730.44|22730.38|22730.38|0
1620640310000|2021-05-10 09:51:50|22730.58|22730.58|22731.13|22731.13|22731.13|22731.13|22730.58|22730.58|0
1620640320000|2021-05-10 09:52:00|22730.97|22730.97|22730.9|22730.9|22730.97|22730.97|22730.76|22730.76|0
1620640330000|2021-05-10 09:52:10|22730.85|22730.85|22731.08|22731.08|22731.22|22731.22|22730.7|22730.7|0
1620640340000|2021-05-10 09:52:20|22730.96|22730.96|22731.4|22731.4|22731.49|22731.49|22730.87|22730.87|0
1620640350000|2021-05-10 09:52:30|22731.23|22731.23|22731.76|22731.76|22731.76|22731.76|22730.94|22730.94|0
1620640360000|2021-05-10 09:52:40|22731.82|22731.82|22732.17|22732.17|22732.32|22732.32|22731.72|22731.72|0
1620640370000|2021-05-10 09:52:50|22732.09|22732.09|22732.22|22732.22|22732.22|22732.22|22731.93|22731.93|0
1620640380000|2021-05-10 09:53:00|22732.3|22732.3|22732.29|22732.29|22732.36|22732.36|22731.9|22731.9|0
1620640390000|2021-05-10 09:53:10|22732.25|22732.25|22732.31|22732.31|22732.49|22732.49|22732.23|22732.23|0
1620640400000|2021-05-10 09:53:20|22732.26|22732.26|22732.37|22732.37|22732.37|22732.37|22732.17|22732.17|0
1620640410000|2021-05-10 09:53:30|22732.45|22732.45|22733.25|22733.25|22733.25|22733.25|22732.16|22732.16|0
1620640420000|2021-05-10 09:53:40|22733.32|22733.32|22733.79|22733.79|22733.79|22733.79|22733.32|22733.32|0
1620640430000|2021-05-10 09:53:50|22733.83|22733.83|22734.63|22734.63|22734.68|22734.68|22733.83|22733.83|0
1620640440000|2021-05-10 09:54:00|22734.83|22734.83|22735.25|22735.25|22735.25|22735.25|22734.8|22734.8|0
1620640450000|2021-05-10 09:54:10|22735.3|22735.3|22735.61|22735.61|22735.87|22735.87|22735.21|22735.21|0
1620640460000|2021-05-10 09:54:20|22735.73|22735.73|22736.4|22736.4|22736.4|22736.4|22735.61|22735.61|0
1620640470000|2021-05-10 09:54:30|22736.34|22736.34|22736.29|22736.29|22736.46|22736.46|22736.23|22736.23|0
1620640480000|2021-05-10 09:54:40|22736.25|22736.25|22736.69|22736.69|22736.72|22736.72|22736.25|22736.25|0
1620640490000|2021-05-10 09:54:50|22736.51|22736.51|22736.71|22736.71|22736.88|22736.88|22736.44|22736.44|0
1620640500000|2021-05-10 09:55:00|22736.76|22736.76|22736.75|22736.75|22736.82|22736.82|22736.34|22736.34|0
1620640510000|2021-05-10 09:55:10|22736.79|22736.79|22737.72|22737.72|22737.72|22737.72|22736.79|22736.79|0
1620640520000|2021-05-10 09:55:20|22737.75|22737.75|22737.5|22737.5|22737.76|22737.76|22737.11|22737.11|0
1620640530000|2021-05-10 09:55:30|22737.43|22737.43|22737.89|22737.89|22737.92|22737.92|22737.43|22737.43|0
1620640540000|2021-05-10 09:55:40|22737.69|22737.69|22737.52|22737.52|22737.69|22737.69|22737.49|22737.49|0
1620640550000|2021-05-10 09:55:50|22737.44|22737.44|22736.66|22736.66|22737.5|22737.5|22736.55|22736.55|0
1620640560000|2021-05-10 09:56:00|22736.6|22736.6|22736.29|22736.29|22736.6|22736.6|22736.2|22736.2|0
1620640570000|2021-05-10 09:56:10|22736.26|22736.26|22736.05|22736.05|22736.26|22736.26|22735.96|22735.96|0
1620640580000|2021-05-10 09:56:20|22736.08|22736.08|22736.48|22736.48|22736.91|22736.91|22736.08|22736.08|0
1620640590000|2021-05-10 09:56:30|22736.61|22736.61|22736.99|22736.99|22736.99|22736.99|22736.61|22736.61|0
1620640600000|2021-05-10 09:56:40|22737.11|22737.11|22736.92|22736.92|22737.11|22737.11|22736.92|22736.92|0
1620640610000|2021-05-10 09:56:50|22736.79|22736.79|22736.66|22736.66|22736.79|22736.79|22736.64|22736.64|0
1620640620000|2021-05-10 09:57:00|22736.63|22736.63|22736.65|22736.65|22736.8|22736.8|22736.49|22736.49|0
1620640630000|2021-05-10 09:57:10|22736.6|22736.6|22736.03|22736.03|22736.6|22736.6|22736.03|22736.03|0
1620640640000|2021-05-10 09:57:20|22736.32|22736.32|22735.85|22735.85|22736.4|22736.4|22735.85|22735.85|0
1620640650000|2021-05-10 09:57:30|22736.15|22736.15|22736.12|22736.12|22736.15|22736.15|22735.99|22735.99|0
1620640660000|2021-05-10 09:57:40|22736|22736|22735.78|22735.78|22736.12|22736.12|22735.7|22735.7|0
1620640670000|2021-05-10 09:57:50|22735.75|22735.75|22735.94|22735.94|22735.94|22735.94|22735.53|22735.53|0
1620640680000|2021-05-10 09:58:00|22735.87|22735.87|22735.44|22735.44|22735.87|22735.87|22735.11|22735.11|0
1620640690000|2021-05-10 09:58:10|22735.48|22735.48|22740.28|22740.28|22740.6|22740.6|22735.48|22735.48|0
1620640700000|2021-05-10 09:58:20|22740.23|22740.23|22739.79|22739.79|22740.28|22740.28|22739.79|22739.79|0
1620640710000|2021-05-10 09:58:30|22739.73|22739.73|22739.91|22739.91|22740.1|22740.1|22739.73|22739.73|0
1620640720000|2021-05-10 09:58:40|22739.94|22739.94|22740.05|22740.05|22740.12|22740.12|22739.94|22739.94|0
1620640730000|2021-05-10 09:58:50|22740.17|22740.17|22740.58|22740.58|22740.58|22740.58|22740.11|22740.11|0
1620640740000|2021-05-10 09:59:00|22740.65|22740.65|22740.53|22740.53|22740.69|22740.69|22740.46|22740.46|0
1620640750000|2021-05-10 09:59:10|22740.66|22740.66|22741.17|22741.17|22741.17|22741.17|22740.6|22740.6|0
1620640760000|2021-05-10 09:59:20|22741.35|22741.35|22741.89|22741.89|22742.26|22742.26|22741.29|22741.29|0
1620640770000|2021-05-10 09:59:30|22741.97|22741.97|22741.9|22741.9|22742.02|22742.02|22741.7|22741.7|0
1620640780000|2021-05-10 09:59:40|22741.97|22741.97|22742.78|22742.78|22743.03|22743.03|22741.82|22741.82|0
1620640790000|2021-05-10 09:59:50|22742.73|22742.73|22743.15|22743.15|22743.15|22743.15|22742.37|22742.37|0
1620640800000|2021-05-10 10:00:00|22743.07|22743.07|22742.98|22742.98|22743.1|22743.1|22742.7|22742.7|0
1620640810000|2021-05-10 10:00:10|22742.83|22742.83|22742.38|22742.38|22742.83|22742.83|22742.16|22742.16|0
1620640820000|2021-05-10 10:00:20|22742.45|22742.45|22742.36|22742.36|22742.61|22742.61|22742.12|22742.12|0
1620640830000|2021-05-10 10:00:30|22742.32|22742.32|22741.8|22741.8|22742.32|22742.32|22741.8|22741.8|0
1620640840000|2021-05-10 10:00:40|22741.75|22741.75|22741.37|22741.37|22741.8|22741.8|22741.25|22741.25|0
1620640850000|2021-05-10 10:00:50|22741.46|22741.46|22741.4|22741.4|22741.46|22741.46|22741.3|22741.3|0
1620640860000|2021-05-10 10:01:00|22741.16|22741.16|22740.95|22740.95|22741.26|22741.26|22740.63|22740.63|0
1620640870000|2021-05-10 10:01:10|22741.08|22741.08|22740.56|22740.56|22741.08|22741.08|22740.41|22740.41|0
1620640880000|2021-05-10 10:01:20|22740.51|22740.51|22740.62|22740.62|22740.79|22740.79|22740.48|22740.48|0
1620640890000|2021-05-10 10:01:30|22740.6|22740.6|22740.17|22740.17|22740.67|22740.67|22740.17|22740.17|0
1620640900000|2021-05-10 10:01:40|22740.03|22740.03|22740.33|22740.33|22740.53|22740.53|22739.92|22739.92|0
1620640910000|2021-05-10 10:01:50|22740.3|22740.3|22740.96|22740.96|22741.17|22741.17|22740.3|22740.3|0
1620640920000|2021-05-10 10:02:00|22740.76|22740.76|22740.97|22740.97|22740.97|22740.97|22740.51|22740.51|0
1620640930000|2021-05-10 10:02:10|22740.8|22740.8|22740.11|22740.11|22740.8|22740.8|22740.11|22740.11|0
1620640940000|2021-05-10 10:02:20|22740.14|22740.14|22739.79|22739.79|22740.14|22740.14|22739.74|22739.74|0
1620640950000|2021-05-10 10:02:30|22739.84|22739.84|22739.62|22739.62|22739.98|22739.98|22739.62|22739.62|0
1620640960000|2021-05-10 10:02:40|22739.72|22739.72|22739.78|22739.78|22739.78|22739.78|22739.71|22739.71|0
1620640970000|2021-05-10 10:02:50|22739.6|22739.6|22739.47|22739.47|22739.6|22739.6|22739.44|22739.44|0
1620640980000|2021-05-10 10:03:00|22739.4|22739.4|22738.95|22738.95|22739.6|22739.6|22738.89|22738.89|0
1620640990000|2021-05-10 10:03:10|22739.01|22739.01|22739.81|22739.81|22739.91|22739.91|22739.01|22739.01|0
1620641000000|2021-05-10 10:03:20|22739.7|22739.7|22740.8|22740.8|22740.8|22740.8|22739.7|22739.7|0
1620641010000|2021-05-10 10:03:30|22740.79|22740.79|22741.35|22741.35|22741.35|22741.35|22740.52|22740.52|0
1620641020000|2021-05-10 10:03:40|22741.33|22741.33|22741.1|22741.1|22741.33|22741.33|22740.87|22740.87|0
1620641030000|2021-05-10 10:03:50|22741.06|22741.06|22740.33|22740.33|22741.06|22741.06|22740.28|22740.28|0
1620641040000|2021-05-10 10:04:00|22740.41|22740.41|22740.91|22740.91|22740.91|22740.91|22740.41|22740.41|0
1620641050000|2021-05-10 10:04:10|22740.97|22740.97|22741.7|22741.7|22741.7|22741.7|22740.91|22740.91|0
1620641060000|2021-05-10 10:04:20|22741.93|22741.93|22743.05|22743.05|22743.05|22743.05|22741.91|22741.91|0
1620641070000|2021-05-10 10:04:30|22743.17|22743.17|22743.73|22743.73|22743.76|22743.76|22743.17|22743.17|0
1620641080000|2021-05-10 10:04:40|22743.63|22743.63|22744.3|22744.3|22744.59|22744.59|22743.36|22743.36|0
1620641090000|2021-05-10 10:04:50|22744.43|22744.43|22745.79|22745.79|22745.79|22745.79|22744.43|22744.43|0
1620641100000|2021-05-10 10:05:00|22745.71|22745.71|22746|22746|22746|22746|22745.36|22745.36|0
1620641110000|2021-05-10 10:05:10|22745.9|22745.9|22745.37|22745.37|22745.99|22745.99|22745.37|22745.37|0
1620641120000|2021-05-10 10:05:20|22745.13|22745.13|22744.59|22744.59|22745.13|22745.13|22744.59|22744.59|0
1620641130000|2021-05-10 10:05:30|22744.49|22744.49|22744.23|22744.23|22744.7|22744.7|22744.23|22744.23|0
1620641140000|2021-05-10 10:05:40|22744.27|22744.27|22744.34|22744.34|22744.38|22744.38|22744.2|22744.2|0
1620641150000|2021-05-10 10:05:50|22744.22|22744.22|22743.01|22743.01|22744.37|22744.37|22743.01|22743.01|0
1620641160000|2021-05-10 10:06:00|22742.8|22742.8|22742.59|22742.59|22742.97|22742.97|22742.59|22742.59|0
1620641170000|2021-05-10 10:06:10|22742.63|22742.63|22742.55|22742.55|22742.71|22742.71|22742.51|22742.51|0
1620641180000|2021-05-10 10:06:20|22742.47|22742.47|22742.19|22742.19|22742.51|22742.51|22742.15|22742.15|0
1620641190000|2021-05-10 10:06:30|22742.25|22742.25|22742.41|22742.41|22742.47|22742.47|22742.25|22742.25|0
1620641200000|2021-05-10 10:06:40|22742.32|22742.32|22742.74|22742.74|22742.74|22742.74|22742.32|22742.32|0
1620641210000|2021-05-10 10:06:50|22742.96|22742.96|22743.36|22743.36|22743.58|22743.58|22742.96|22742.96|0
1620641220000|2021-05-10 10:07:00|22743.42|22743.42|22743.63|22743.63|22743.75|22743.75|22743.31|22743.31|0
1620641230000|2021-05-10 10:07:10|22743.71|22743.71|22744.47|22744.47|22744.54|22744.54|22743.68|22743.68|0
1620641240000|2021-05-10 10:07:20|22744.65|22744.65|22745.14|22745.14|22745.19|22745.19|22744.65|22744.65|0
1620641250000|2021-05-10 10:07:30|22745.02|22745.02|22744.63|22744.63|22745.06|22745.06|22744.61|22744.61|0
1620641260000|2021-05-10 10:07:40|22744.56|22744.56|22744.13|22744.13|22744.59|22744.59|22744.13|22744.13|0
1620641270000|2021-05-10 10:07:50|22744.04|22744.04|22744.56|22744.56|22744.64|22744.64|22744|22744|0
1620641280000|2021-05-10 10:08:00|22744.44|22744.44|22744.88|22744.88|22744.94|22744.94|22744.29|22744.29|0
1620641290000|2021-05-10 10:08:10|22744.77|22744.77|22745.36|22745.36|22745.36|22745.36|22744.77|22744.77|0
1620641300000|2021-05-10 10:08:20|22745.39|22745.39|22745.5|22745.5|22745.5|22745.5|22745.24|22745.24|0
1620641310000|2021-05-10 10:08:30|22745.55|22745.55|22745.97|22745.97|22746.11|22746.11|22745.55|22745.55|0
1620641320000|2021-05-10 10:08:40|22746.03|22746.03|22746.24|22746.24|22746.33|22746.33|22746.03|22746.03|0
1620641330000|2021-05-10 10:08:50|22746.1|22746.1|22746.24|22746.24|22746.24|22746.24|22745.92|22745.92|0
1620641340000|2021-05-10 10:09:00|22746.45|22746.45|22746.12|22746.12|22746.52|22746.52|22745.92|22745.92|0
1620641350000|2021-05-10 10:09:10|22746.18|22746.18|22746.73|22746.73|22746.73|22746.73|22746.07|22746.07|0
1620641360000|2021-05-10 10:09:20|22746.66|22746.66|22746.64|22746.64|22746.84|22746.84|22746.48|22746.48|0
1620641370000|2021-05-10 10:09:30|22746.5|22746.5|22746.84|22746.84|22746.84|22746.84|22746.5|22746.5|0
1620641380000|2021-05-10 10:09:40|22746.92|22746.92|22746.83|22746.83|22746.99|22746.99|22746.83|22746.83|0
1620641390000|2021-05-10 10:09:50|22746.9|22746.9|22746.64|22746.64|22746.9|22746.9|22746.64|22746.64|0
1620641400000|2021-05-10 10:10:00|22746.58|22746.58|22746.54|22746.54|22746.71|22746.71|22746.46|22746.46|0
1620641410000|2021-05-10 10:10:10|22746.65|22746.65|22746.69|22746.69|22746.82|22746.82|22746.65|22746.65|0
1620641420000|2021-05-10 10:10:20|22746.74|22746.74|22746.9|22746.9|22746.9|22746.9|22746.73|22746.73|0
1620641430000|2021-05-10 10:10:30|22746.93|22746.93|22746.61|22746.61|22747|22747|22746.61|22746.61|0
1620641440000|2021-05-10 10:10:40|22746.5|22746.5|22746.04|22746.04|22746.5|22746.5|22745.8|22745.8|0
1620641450000|2021-05-10 10:10:50|22745.97|22745.97|22746.5|22746.5|22746.5|22746.5|22745.97|22745.97|0
1620641460000|2021-05-10 10:11:00|22746.59|22746.59|22746.95|22746.95|22746.95|22746.95|22746.58|22746.58|0
1620641470000|2021-05-10 10:11:10|22746.88|22746.88|22747.57|22747.57|22747.7|22747.7|22746.88|22746.88|0
1620641480000|2021-05-10 10:11:20|22747.56|22747.56|22747.44|22747.44|22747.7|22747.7|22747.27|22747.27|0
1620641490000|2021-05-10 10:11:30|22747.47|22747.47|22747.27|22747.27|22747.47|22747.47|22747.27|22747.27|0
1620641500000|2021-05-10 10:11:40|22747.34|22747.34|22747.38|22747.38|22747.48|22747.48|22747.34|22747.34|0
1620641510000|2021-05-10 10:11:50|22747.33|22747.33|22747.76|22747.76|22747.76|22747.76|22747.33|22747.33|0
1620641520000|2021-05-10 10:12:00|22747.69|22747.69|22747.83|22747.83|22747.83|22747.83|22747.57|22747.57|0
1620641530000|2021-05-10 10:12:10|22747.75|22747.75|22747.46|22747.46|22747.86|22747.86|22747.42|22747.42|0
1620641540000|2021-05-10 10:12:20|22747.55|22747.55|22747.71|22747.71|22747.71|22747.71|22747.42|22747.42|0
1620641550000|2021-05-10 10:12:30|22747.62|22747.62|22748.26|22748.26|22748.26|22748.26|22747.62|22747.62|0
1620641560000|2021-05-10 10:12:40|22748.47|22748.47|22748.56|22748.56|22748.68|22748.68|22748.44|22748.44|0
1620641570000|2021-05-10 10:12:50|22748.43|22748.43|22748.12|22748.12|22748.55|22748.55|22748.12|22748.12|0
1620641580000|2021-05-10 10:13:00|22747.91|22747.91|22748.23|22748.23|22748.35|22748.35|22747.86|22747.86|0
1620641590000|2021-05-10 10:13:10|22748.22|22748.22|22748.37|22748.37|22748.37|22748.37|22748.13|22748.13|0
1620641600000|2021-05-10 10:13:20|22748.42|22748.42|22748.83|22748.83|22748.83|22748.83|22748.25|22748.25|0
1620641610000|2021-05-10 10:13:30|22748.77|22748.77|22748.68|22748.68|22748.77|22748.77|22748.37|22748.37|0
1620641620000|2021-05-10 10:13:40|22748.66|22748.66|22748.65|22748.65|22748.66|22748.66|22748.39|22748.39|0
1620641630000|2021-05-10 10:13:50|22748.55|22748.55|22748.64|22748.64|22748.75|22748.75|22748.55|22748.55|0
1620641640000|2021-05-10 10:14:00|22748.6|22748.6|22748.88|22748.88|22748.88|22748.88|22748.6|22748.6|0
1620641650000|2021-05-10 10:14:10|22748.92|22748.92|22748.85|22748.85|22748.92|22748.92|22748.39|22748.39|0
1620641660000|2021-05-10 10:14:20|22748.9|22748.9|22749.71|22749.71|22749.82|22749.82|22748.9|22748.9|0
1620641670000|2021-05-10 10:14:30|22749.76|22749.76|22749.87|22749.87|22749.87|22749.87|22749.71|22749.71|0
1620641680000|2021-05-10 10:14:40|22749.98|22749.98|22749.58|22749.58|22750.04|22750.04|22749.58|22749.58|0
1620641690000|2021-05-10 10:14:50|22749.63|22749.63|22749.3|22749.3|22749.83|22749.83|22749.3|22749.3|0
1620641700000|2021-05-10 10:15:00|22749.34|22749.34|22748.74|22748.74|22749.34|22749.34|22748.74|22748.74|0
1620641710000|2021-05-10 10:15:10|22748.79|22748.79|22749.15|22749.15|22749.15|22749.15|22748.79|22748.79|0
1620641720000|2021-05-10 10:15:20|22749.03|22749.03|22748.93|22748.93|22749.03|22749.03|22748.83|22748.83|0
1620641730000|2021-05-10 10:15:30|22748.9|22748.9|22748.24|22748.24|22748.9|22748.9|22748.03|22748.03|0
1620641740000|2021-05-10 10:15:40|22748.03|22748.03|22747.78|22747.78|22748.11|22748.11|22747.76|22747.76|0
1620641750000|2021-05-10 10:15:50|22747.72|22747.72|22747.69|22747.69|22747.75|22747.75|22747.61|22747.61|0
1620641760000|2021-05-10 10:16:00|22747.66|22747.66|22747.27|22747.27|22747.8|22747.8|22747.27|22747.27|0
1620641770000|2021-05-10 10:16:10|22747.34|22747.34|22747.27|22747.27|22747.36|22747.36|22747.2|22747.2|0
1620641780000|2021-05-10 10:16:20|22747.33|22747.33|22747.48|22747.48|22747.48|22747.48|22747.2|22747.2|0
1620641790000|2021-05-10 10:16:30|22747.36|22747.36|22747.06|22747.06|22747.36|22747.36|22746.95|22746.95|0
1620641800000|2021-05-10 10:16:40|22746.99|22746.99|22746.63|22746.63|22747.08|22747.08|22746.63|22746.63|0
1620641810000|2021-05-10 10:16:50|22746.59|22746.59|22746.84|22746.84|22746.84|22746.84|22746.39|22746.39|0
1620641820000|2021-05-10 10:17:00|22746.87|22746.87|22746.8|22746.8|22746.91|22746.91|22746.61|22746.61|0
1620641830000|2021-05-10 10:17:10|22746.77|22746.77|22746.92|22746.92|22747.15|22747.15|22746.66|22746.66|0
1620641840000|2021-05-10 10:17:20|22746.95|22746.95|22747.25|22747.25|22747.33|22747.33|22746.9|22746.9|0
1620641850000|2021-05-10 10:17:30|22747.21|22747.21|22747.22|22747.22|22747.61|22747.61|22747.15|22747.15|0
1620641860000|2021-05-10 10:17:40|22747.32|22747.32|22747.4|22747.4|22747.47|22747.47|22747.32|22747.32|0
1620641870000|2021-05-10 10:17:50|22747.49|22747.49|22747.13|22747.13|22747.49|22747.49|22747.13|22747.13|0
1620641880000|2021-05-10 10:18:00|22747.22|22747.22|22747.21|22747.21|22747.34|22747.34|22747.03|22747.03|0
1620641890000|2021-05-10 10:18:10|22747.19|22747.19|22747.28|22747.28|22747.41|22747.41|22746.92|22746.92|0
1620641900000|2021-05-10 10:18:20|22747.33|22747.33|22747.59|22747.59|22747.62|22747.62|22747.33|22747.33|0
1620641910000|2021-05-10 10:18:30|22747.34|22747.34|22747.11|22747.11|22747.44|22747.44|22746.94|22746.94|0
1620641920000|2021-05-10 10:18:40|22747.06|22747.06|22746.46|22746.46|22747.25|22747.25|22746.46|22746.46|0
1620641930000|2021-05-10 10:18:50|22746.41|22746.41|22746.41|22746.41|22746.54|22746.54|22746.13|22746.13|0
1620641940000|2021-05-10 10:19:00|22746.46|22746.46|22745.77|22745.77|22746.46|22746.46|22745.66|22745.66|0
1620641950000|2021-05-10 10:19:10|22745.68|22745.68|22745.77|22745.77|22745.84|22745.84|22745.63|22745.63|0
1620641960000|2021-05-10 10:19:20|22745.69|22745.69|22745.11|22745.11|22745.87|22745.87|22745.11|22745.11|0
1620641970000|2021-05-10 10:19:30|22745.21|22745.21|22744.69|22744.69|22745.21|22745.21|22744.69|22744.69|0
1620641980000|2021-05-10 10:19:40|22744.86|22744.86|22744.98|22744.98|22744.98|22744.98|22744.86|22744.86|0
1620641990000|2021-05-10 10:19:50|22744.93|22744.93|22744.52|22744.52|22744.93|22744.93|22744.52|22744.52|0
1620642000000|2021-05-10 10:20:00|22744.4|22744.4|22743.73|22743.73|22744.57|22744.57|22743.73|22743.73|0
1620642010000|2021-05-10 10:20:10|22743.76|22743.76|22742.1|22742.1|22743.91|22743.91|22742.1|22742.1|0
1620642020000|2021-05-10 10:20:20|22742.22|22742.22|22741.44|22741.44|22742.25|22742.25|22741.44|22741.44|0
1620642030000|2021-05-10 10:20:30|22741.39|22741.39|22741.21|22741.21|22741.49|22741.49|22741.16|22741.16|0
1620642040000|2021-05-10 10:20:40|22741.18|22741.18|22740.75|22740.75|22741.22|22741.22|22740.75|22740.75|0
1620642050000|2021-05-10 10:20:50|22740.82|22740.82|22740.61|22740.61|22740.82|22740.82|22740.61|22740.61|0
1620642060000|2021-05-10 10:21:00|22740.68|22740.68|22740.72|22740.72|22740.87|22740.87|22740.67|22740.67|0
1620642070000|2021-05-10 10:21:10|22740.68|22740.68|22739.66|22739.66|22740.92|22740.92|22739.66|22739.66|0
1620642080000|2021-05-10 10:21:20|22739.56|22739.56|22739.4|22739.4|22739.75|22739.75|22739.4|22739.4|0
1620642090000|2021-05-10 10:21:30|22739.36|22739.36|22739.64|22739.64|22739.81|22739.81|22739.36|22739.36|0
1620642100000|2021-05-10 10:21:40|22739.69|22739.69|22739.62|22739.62|22739.83|22739.83|22739.62|22739.62|0
1620642110000|2021-05-10 10:21:50|22739.69|22739.69|22739.25|22739.25|22739.74|22739.74|22739.25|22739.25|0
1620642120000|2021-05-10 10:22:00|22738.99|22738.99|22738.33|22738.33|22738.99|22738.99|22738.33|22738.33|0
1620642130000|2021-05-10 10:22:10|22738.29|22738.29|22737.71|22737.71|22738.29|22738.29|22737.71|22737.71|0
1620642140000|2021-05-10 10:22:20|22737.61|22737.61|22737.45|22737.45|22737.61|22737.61|22737.36|22737.36|0
1620642150000|2021-05-10 10:22:30|22737.42|22737.42|22737.54|22737.54|22737.62|22737.62|22737.42|22737.42|0
1620642160000|2021-05-10 10:22:40|22737.49|22737.49|22737.23|22737.23|22737.55|22737.55|22737.23|22737.23|0
1620642170000|2021-05-10 10:22:50|22737.3|22737.3|22736.12|22736.12|22737.3|22737.3|22736.12|22736.12|0
1620642180000|2021-05-10 10:23:00|22735.95|22735.95|22735.08|22735.08|22735.95|22735.95|22735.08|22735.08|0
1620642190000|2021-05-10 10:23:10|22735.01|22735.01|22734.08|22734.08|22735.01|22735.01|22734.08|22734.08|0
1620642200000|2021-05-10 10:23:20|22734|22734|22733.63|22733.63|22734|22734|22733.63|22733.63|0
1620642210000|2021-05-10 10:23:30|22733.69|22733.69|22733.23|22733.23|22733.83|22733.83|22733.23|22733.23|0
1620642220000|2021-05-10 10:23:40|22733.3|22733.3|22732.63|22732.63|22733.37|22733.37|22732.63|22732.63|0
1620642230000|2021-05-10 10:23:50|22732.54|22732.54|22732.26|22732.26|22732.54|22732.54|22732.26|22732.26|0
1620642240000|2021-05-10 10:24:00|22732.22|22732.22|22732.15|22732.15|22732.47|22732.47|22732.15|22732.15|0
1620642250000|2021-05-10 10:24:10|22732.11|22732.11|22731.45|22731.45|22732.11|22732.11|22731.36|22731.36|0
1620642260000|2021-05-10 10:24:20|22731.37|22731.37|22730.72|22730.72|22731.37|22731.37|22730.7|22730.7|0
1620642270000|2021-05-10 10:24:30|22730.69|22730.69|22729.97|22729.97|22730.9|22730.9|22729.97|22729.97|0
1620642280000|2021-05-10 10:24:40|22729.8|22729.8|22730.54|22730.54|22730.69|22730.69|22729.8|22729.8|0
1620642290000|2021-05-10 10:24:50|22730.6|22730.6|22729.5|22729.5|22730.6|22730.6|22729.5|22729.5|0
1620642300000|2021-05-10 10:25:00|22729.43|22729.43|22729.54|22729.54|22729.62|22729.62|22729.06|22729.06|0
1620642310000|2021-05-10 10:25:10|22729.64|22729.64|22730.39|22730.39|22730.42|22730.42|22729.64|22729.64|0
1620642320000|2021-05-10 10:25:20|22730.35|22730.35|22730.66|22730.66|22730.71|22730.71|22730.3|22730.3|0
1620642330000|2021-05-10 10:25:30|22730.73|22730.73|22731.54|22731.54|22731.54|22731.54|22730.67|22730.67|0
1620642340000|2021-05-10 10:25:40|22731.75|22731.75|22731.26|22731.26|22731.82|22731.82|22731.15|22731.15|0
1620642350000|2021-05-10 10:25:50|22731.21|22731.21|22731.25|22731.25|22731.72|22731.72|22731.2|22731.2|0
1620642360000|2021-05-10 10:26:00|22731.09|22731.09|22730.15|22730.15|22731.09|22731.09|22730.05|22730.05|0
1620642370000|2021-05-10 10:26:10|22730.21|22730.21|22730.38|22730.38|22730.38|22730.38|22729.55|22729.55|0
1620642380000|2021-05-10 10:26:20|22730.33|22730.33|22730.69|22730.69|22730.94|22730.94|22730.33|22730.33|0
1620642390000|2021-05-10 10:26:30|22730.51|22730.51|22730.07|22730.07|22730.75|22730.75|22730.07|22730.07|0
1620642400000|2021-05-10 10:26:40|22729.94|22729.94|22729.13|22729.13|22729.94|22729.94|22729.06|22729.06|0
1620642410000|2021-05-10 10:26:50|22729.22|22729.22|22728.98|22728.98|22729.41|22729.41|22728.98|22728.98|0
1620642420000|2021-05-10 10:27:00|22729.03|22729.03|22729.6|22729.6|22729.6|22729.6|22728.86|22728.86|0
1620642430000|2021-05-10 10:27:10|22729.55|22729.55|22730.11|22730.11|22730.11|22730.11|22729.55|22729.55|0
1620642440000|2021-05-10 10:27:20|22729.91|22729.91|22730.41|22730.41|22730.41|22730.41|22729.72|22729.72|0
1620642450000|2021-05-10 10:27:30|22730.38|22730.38|22730.44|22730.44|22730.63|22730.63|22730.38|22730.38|0
1620642460000|2021-05-10 10:27:40|22730.53|22730.53|22730.72|22730.72|22731.27|22731.27|22730.46|22730.46|0
1620642470000|2021-05-10 10:27:50|22730.75|22730.75|22730.75|22730.75|22731.06|22731.06|22730.54|22730.54|0
1620642480000|2021-05-10 10:28:00|22730.66|22730.66|22730.43|22730.43|22730.69|22730.69|22730.14|22730.14|0
1620642490000|2021-05-10 10:28:10|22730.4|22730.4|22732.46|22732.46|22732.46|22732.46|22730.26|22730.26|0
1620642500000|2021-05-10 10:28:20|22732.51|22732.51|22733.39|22733.39|22733.39|22733.39|22732.51|22732.51|0
1620642510000|2021-05-10 10:28:30|22733.48|22733.48|22734.58|22734.58|22734.65|22734.65|22733.48|22733.48|0
1620642520000|2021-05-10 10:28:40|22734.55|22734.55|22735.45|22735.45|22735.57|22735.57|22734.46|22734.46|0
1620642530000|2021-05-10 10:28:50|22735.36|22735.36|22736.38|22736.38|22736.38|22736.38|22735.36|22735.36|0
1620642540000|2021-05-10 10:29:00|22736.53|22736.53|22736.99|22736.99|22736.99|22736.99|22736.53|22736.53|0
1620642550000|2021-05-10 10:29:10|22736.96|22736.96|22736.28|22736.28|22737.03|22737.03|22736.12|22736.12|0
1620642560000|2021-05-10 10:29:20|22736.34|22736.34|22736.4|22736.4|22736.41|22736.41|22736.16|22736.16|0
1620642570000|2021-05-10 10:29:30|22736.37|22736.37|22736.02|22736.02|22736.44|22736.44|22735.89|22735.89|0
1620642580000|2021-05-10 10:29:40|22736.13|22736.13|22736.95|22736.95|22736.95|22736.95|22736.09|22736.09|0
1620642590000|2021-05-10 10:29:50|22736.89|22736.89|22736.56|22736.56|22737.29|22737.29|22736.56|22736.56|0
1620642600000|2021-05-10 10:30:00|22736.49|22736.49|22737.3|22737.3|22737.3|22737.3|22736.44|22736.44|0
1620642610000|2021-05-10 10:30:10|22737.37|22737.37|22737.7|22737.7|22737.85|22737.85|22737.17|22737.17|0
1620642620000|2021-05-10 10:30:20|22737.64|22737.64|22737.74|22737.74|22738.07|22738.07|22737.64|22737.64|0
1620642630000|2021-05-10 10:30:30|22737.78|22737.78|22737.63|22737.63|22737.78|22737.78|22737.61|22737.61|0
1620642640000|2021-05-10 10:30:40|22737.7|22737.7|22737.33|22737.33|22737.75|22737.75|22737.33|22737.33|0
1620642650000|2021-05-10 10:30:50|22737.3|22737.3|22737.06|22737.06|22737.47|22737.47|22737.06|22737.06|0
1620642660000|2021-05-10 10:31:00|22736.97|22736.97|22736.77|22736.77|22737.1|22737.1|22736.68|22736.68|0
1620642670000|2021-05-10 10:31:10|22737.18|22737.18|22737.01|22737.01|22737.18|22737.18|22737.01|22737.01|0
1620642680000|2021-05-10 10:31:20|22736.93|22736.93|22737.16|22737.16|22737.16|22737.16|22736.68|22736.68|0
1620642690000|2021-05-10 10:31:30|22737.12|22737.12|22737.36|22737.36|22737.62|22737.62|22737.06|22737.06|0
1620642700000|2021-05-10 10:31:40|22737.3|22737.3|22737.38|22737.38|22737.43|22737.43|22737.14|22737.14|0
1620642710000|2021-05-10 10:31:50|22737.12|22737.12|22736.97|22736.97|22737.17|22737.17|22736.97|22736.97|0
1620642720000|2021-05-10 10:32:00|22737.03|22737.03|22737.04|22737.04|22737.13|22737.13|22736.9|22736.9|0
1620642730000|2021-05-10 10:32:10|22736.97|22736.97|22736.6|22736.6|22737.01|22737.01|22736.6|22736.6|0
1620642740000|2021-05-10 10:32:20|22736.54|22736.54|22736.74|22736.74|22736.74|22736.74|22736.43|22736.43|0
1620642750000|2021-05-10 10:32:30|22736.77|22736.77|22737.12|22737.12|22737.2|22737.2|22736.77|22736.77|0
1620642760000|2021-05-10 10:32:40|22737.16|22737.16|22737.94|22737.94|22737.98|22737.98|22737.16|22737.16|0
1620642770000|2021-05-10 10:32:50|22737.91|22737.91|22737.18|22737.18|22737.91|22737.91|22737.18|22737.18|0
1620642780000|2021-05-10 10:33:00|22737.1|22737.1|22736.93|22736.93|22737.36|22737.36|22736.93|22736.93|0
1620642790000|2021-05-10 10:33:10|22736.96|22736.96|22736.97|22736.97|22737.07|22737.07|22736.89|22736.89|0
1620642800000|2021-05-10 10:33:20|22736.89|22736.89|22736.86|22736.86|22736.97|22736.97|22736.63|22736.63|0
1620642810000|2021-05-10 10:33:30|22736.89|22736.89|22736.89|22736.89|22737|22737|22736.66|22736.66|0
1620642820000|2021-05-10 10:33:40|22736.95|22736.95|22737.3|22737.3|22737.37|22737.37|22736.95|22736.95|0
1620642830000|2021-05-10 10:33:50|22737.36|22737.36|22736.71|22736.71|22737.44|22737.44|22736.71|22736.71|0
1620642840000|2021-05-10 10:34:00|22736.73|22736.73|22736.7|22736.7|22736.84|22736.84|22736.55|22736.55|0
1620642850000|2021-05-10 10:34:10|22736.75|22736.75|22736.55|22736.55|22737.01|22737.01|22736.48|22736.48|0
1620642860000|2021-05-10 10:34:20|22736.52|22736.52|22735.95|22735.95|22736.56|22736.56|22735.79|22735.79|0
1620642870000|2021-05-10 10:34:30|22735.92|22735.92|22735.67|22735.67|22735.98|22735.98|22735.59|22735.59|0
1620642880000|2021-05-10 10:34:40|22735.69|22735.69|22735.79|22735.79|22735.86|22735.86|22735.63|22735.63|0
1620642890000|2021-05-10 10:34:50|22735.7|22735.7|22735.92|22735.92|22736.04|22736.04|22735.7|22735.7|0
1620642900000|2021-05-10 10:35:00|22735.66|22735.66|22736.92|22736.92|22736.92|22736.92|22735.35|22735.35|0
1620642910000|2021-05-10 10:35:10|22736.87|22736.87|22736.59|22736.59|22736.87|22736.87|22736.53|22736.53|0
1620642920000|2021-05-10 10:35:20|22736.68|22736.68|22737.68|22737.68|22737.68|22737.68|22736.68|22736.68|0
1620642930000|2021-05-10 10:35:30|22737.65|22737.65|22738.12|22738.12|22738.67|22738.67|22737.55|22737.55|0
1620642940000|2021-05-10 10:35:40|22738.13|22738.13|22738.24|22738.24|22738.24|22738.24|22737.97|22737.97|0
1620642950000|2021-05-10 10:35:50|22738.14|22738.14|22739.88|22739.88|22739.88|22739.88|22738.14|22738.14|0
1620642960000|2021-05-10 10:36:00|22739.83|22739.83|22739.45|22739.45|22739.83|22739.83|22739.18|22739.18|0
1620642970000|2021-05-10 10:36:10|22739.44|22739.44|22739.55|22739.55|22739.62|22739.62|22739.4|22739.4|0
1620642980000|2021-05-10 10:36:20|22739.61|22739.61|22739.04|22739.04|22739.61|22739.61|22738.83|22738.83|0
1620642990000|2021-05-10 10:36:30|22739.1|22739.1|22738.72|22738.72|22739.15|22739.15|22738.39|22738.39|0
1620643000000|2021-05-10 10:36:40|22738.97|22738.97|22738.77|22738.77|22739.12|22739.12|22738.65|22738.65|0
1620643010000|2021-05-10 10:36:50|22738.83|22738.83|22738.91|22738.91|22739.34|22739.34|22738.83|22738.83|0
1620643020000|2021-05-10 10:37:00|22738.93|22738.93|22739.49|22739.49|22739.49|22739.49|22738.93|22738.93|0
1620643030000|2021-05-10 10:37:10|22739.55|22739.55|22740.33|22740.33|22740.79|22740.79|22739.55|22739.55|0
1620643040000|2021-05-10 10:37:20|22740.44|22740.44|22740.78|22740.78|22740.88|22740.88|22740.44|22740.44|0
1620643050000|2021-05-10 10:37:30|22740.73|22740.73|22741.19|22741.19|22741.37|22741.37|22740.62|22740.62|0
1620643060000|2021-05-10 10:37:40|22741.14|22741.14|22741.45|22741.45|22741.7|22741.7|22741|22741|0
1620643070000|2021-05-10 10:37:50|22741.52|22741.52|22741.08|22741.08|22741.55|22741.55|22741.08|22741.08|0
1620643080000|2021-05-10 10:38:00|22741.37|22741.37|22741.65|22741.65|22741.65|22741.65|22740.91|22740.91|0
1620643090000|2021-05-10 10:38:10|22741.48|22741.48|22740.89|22740.89|22742.04|22742.04|22740.74|22740.74|0
1620643100000|2021-05-10 10:38:20|22740.85|22740.85|22741.49|22741.49|22741.8|22741.8|22740.83|22740.83|0
1620643110000|2021-05-10 10:38:30|22741.22|22741.22|22741.07|22741.07|22741.3|22741.3|22741.07|22741.07|0
1620643120000|2021-05-10 10:38:40|22741.14|22741.14|22741.05|22741.05|22741.14|22741.14|22740.97|22740.97|0
1620643130000|2021-05-10 10:38:50|22741.12|22741.12|22740.97|22740.97|22741.15|22741.15|22740.84|22740.84|0
1620643140000|2021-05-10 10:39:00|22741.02|22741.02|22741.23|22741.23|22741.34|22741.34|22741.02|22741.02|0
1620643150000|2021-05-10 10:39:10|22741.15|22741.15|22740.87|22740.87|22741.32|22741.32|22740.71|22740.71|0
1620643160000|2021-05-10 10:39:20|22740.72|22740.72|22740.61|22740.61|22740.72|22740.72|22740.38|22740.38|0
1620643170000|2021-05-10 10:39:30|22740.58|22740.58|22740.17|22740.17|22740.58|22740.58|22739.97|22739.97|0
1620643180000|2021-05-10 10:39:40|22740.04|22740.04|22739.79|22739.79|22740.57|22740.57|22739.78|22739.78|0
1620643190000|2021-05-10 10:39:50|22739.71|22739.71|22740.02|22740.02|22740.07|22740.07|22739.71|22739.71|0
1620643200000|2021-05-10 10:40:00|22740.06|22740.06|22740.62|22740.62|22740.73|22740.73|22740.06|22740.06|0
1620643210000|2021-05-10 10:40:10|22740.71|22740.71|22741.17|22741.17|22741.17|22741.17|22740.71|22740.71|0
1620643220000|2021-05-10 10:40:20|22741.18|22741.18|22741.2|22741.2|22741.43|22741.43|22741.18|22741.18|0
1620643230000|2021-05-10 10:40:30|22741.25|22741.25|22741.48|22741.48|22741.68|22741.68|22741.25|22741.25|0
1620643240000|2021-05-10 10:40:40|22741.46|22741.46|22742.02|22742.02|22742.19|22742.19|22741.46|22741.46|0
1620643250000|2021-05-10 10:40:50|22742.08|22742.08|22743.59|22743.59|22743.75|22743.75|22742.02|22742.02|0
1620643260000|2021-05-10 10:41:00|22743.71|22743.71|22746.3|22746.3|22746.3|22746.3|22743.71|22743.71|0
1620643270000|2021-05-10 10:41:10|22746.14|22746.14|22747.75|22747.75|22747.95|22747.95|22746.14|22746.14|0
1620643280000|2021-05-10 10:41:20|22747.63|22747.63|22748.4|22748.4|22748.4|22748.4|22747.42|22747.42|0
1620643290000|2021-05-10 10:41:30|22748.45|22748.45|22748.66|22748.66|22748.66|22748.66|22748.42|22748.42|0
1620643300000|2021-05-10 10:41:40|22748.74|22748.74|22748.98|22748.98|22748.98|22748.98|22748.65|22748.65|0
1620643310000|2021-05-10 10:41:50|22749.18|22749.18|22748.88|22748.88|22749.21|22749.21|22748.88|22748.88|0
1620643320000|2021-05-10 10:42:00|22748.99|22748.99|22749.6|22749.6|22749.67|22749.67|22748.9|22748.9|0
1620643330000|2021-05-10 10:42:10|22749.69|22749.69|22749.47|22749.47|22749.83|22749.83|22749.47|22749.47|0
1620643340000|2021-05-10 10:42:20|22749.38|22749.38|22749.1|22749.1|22749.43|22749.43|22749.02|22749.02|0
1620643350000|2021-05-10 10:42:30|22749.2|22749.2|22748.89|22748.89|22749.2|22749.2|22748.46|22748.46|0
1620643360000|2021-05-10 10:42:40|22748.93|22748.93|22749.12|22749.12|22749.21|22749.21|22748.93|22748.93|0
1620643370000|2021-05-10 10:42:50|22749.2|22749.2|22750.04|22750.04|22750.04|22750.04|22749.04|22749.04|0
1620643380000|2021-05-10 10:43:00|22750.06|22750.06|22750.29|22750.29|22750.29|22750.29|22749.85|22749.85|0
1620643390000|2021-05-10 10:43:10|22750.21|22750.21|22749.85|22749.85|22750.21|22750.21|22749.7|22749.7|0
1620643400000|2021-05-10 10:43:20|22749.91|22749.91|22749.3|22749.3|22749.95|22749.95|22749.25|22749.25|0
1620643410000|2021-05-10 10:43:30|22749.31|22749.31|22749.46|22749.46|22749.58|22749.58|22749.31|22749.31|0
1620643420000|2021-05-10 10:43:40|22749.48|22749.48|22749.66|22749.66|22750|22750|22749.48|22749.48|0
1620643430000|2021-05-10 10:43:50|22749.61|22749.61|22749.51|22749.51|22749.68|22749.68|22749.47|22749.47|0
1620643440000|2021-05-10 10:44:00|22749.48|22749.48|22750.08|22750.08|22750.08|22750.08|22749.48|22749.48|0
1620643450000|2021-05-10 10:44:10|22750.12|22750.12|22750.38|22750.38|22750.39|22750.39|22750.12|22750.12|0
1620643460000|2021-05-10 10:44:20|22750.57|22750.57|22751.06|22751.06|22751.06|22751.06|22750.57|22750.57|0
1620643470000|2021-05-10 10:44:30|22751.1|22751.1|22752.38|22752.38|22752.38|22752.38|22750.99|22750.99|0
1620643480000|2021-05-10 10:44:40|22752.42|22752.42|22752.43|22752.43|22752.45|22752.45|22752.18|22752.18|0
1620643490000|2021-05-10 10:44:50|22752.37|22752.37|22752.38|22752.38|22752.53|22752.53|22752.26|22752.26|0
1620643500000|2021-05-10 10:45:00|22752.53|22752.53|22752.92|22752.92|22752.92|22752.92|22752.51|22752.51|0
1620643510000|2021-05-10 10:45:10|22752.83|22752.83|22753.15|22753.15|22753.2|22753.2|22752.66|22752.66|0
1620643520000|2021-05-10 10:45:20|22753.12|22753.12|22753.53|22753.53|22753.61|22753.61|22753.12|22753.12|0
1620643530000|2021-05-10 10:45:30|22753.32|22753.32|22753.36|22753.36|22753.46|22753.46|22753.31|22753.31|0
1620643540000|2021-05-10 10:45:40|22753.4|22753.4|22753.54|22753.54|22753.66|22753.66|22753.36|22753.36|0
1620643550000|2021-05-10 10:45:50|22753.4|22753.4|22753.29|22753.29|22753.57|22753.57|22753.29|22753.29|0
1620643560000|2021-05-10 10:46:00|22753.18|22753.18|22752.65|22752.65|22753.18|22753.18|22752.65|22752.65|0
1620643570000|2021-05-10 10:46:10|22752.73|22752.73|22753.05|22753.05|22753.11|22753.11|22752.73|22752.73|0
1620643580000|2021-05-10 10:46:20|22752.98|22752.98|22753.75|22753.75|22753.78|22753.78|22752.59|22752.59|0
1620643590000|2021-05-10 10:46:30|22753.73|22753.73|22753.57|22753.57|22753.75|22753.75|22753.57|22753.57|0
1620643600000|2021-05-10 10:46:40|22753.68|22753.68|22754.16|22754.16|22754.16|22754.16|22753.62|22753.62|0
1620643610000|2021-05-10 10:46:50|22754.23|22754.23|22754.39|22754.39|22754.42|22754.42|22754.2|22754.2|0
1620643620000|2021-05-10 10:47:00|22754.44|22754.44|22754.23|22754.23|22754.57|22754.57|22754.03|22754.03|0
1620643630000|2021-05-10 10:47:10|22754.18|22754.18|22754.22|22754.22|22754.28|22754.28|22754.02|22754.02|0
1620643640000|2021-05-10 10:47:20|22754.29|22754.29|22754.12|22754.12|22754.34|22754.34|22754.12|22754.12|0
1620643650000|2021-05-10 10:47:30|22754|22754|22754.1|22754.1|22754.1|22754.1|22753.85|22753.85|0
1620643660000|2021-05-10 10:47:40|22754.04|22754.04|22754.13|22754.13|22754.13|22754.13|22753.96|22753.96|0
1620643670000|2021-05-10 10:47:50|22754.02|22754.02|22753.71|22753.71|22754.02|22754.02|22753.61|22753.61|0
1620643680000|2021-05-10 10:48:00|22753.79|22753.79|22754.56|22754.56|22754.56|22754.56|22753.79|22753.79|0
1620643690000|2021-05-10 10:48:10|22754.53|22754.53|22754.52|22754.52|22754.63|22754.63|22754.34|22754.34|0
1620643700000|2021-05-10 10:48:20|22754.48|22754.48|22754.7|22754.7|22754.84|22754.84|22754.47|22754.47|0
1620643710000|2021-05-10 10:48:30|22754.6|22754.6|22754.42|22754.42|22754.6|22754.6|22754.25|22754.25|0
1620643720000|2021-05-10 10:48:40|22754.34|22754.34|22754.05|22754.05|22754.45|22754.45|22753.94|22753.94|0
1620643730000|2021-05-10 10:48:50|22754.31|22754.31|22754.83|22754.83|22754.91|22754.91|22754.21|22754.21|0
1620643740000|2021-05-10 10:49:00|22754.76|22754.76|22755|22755|22755.06|22755.06|22754.71|22754.71|0
1620643750000|2021-05-10 10:49:10|22754.98|22754.98|22755.2|22755.2|22755.27|22755.27|22754.98|22754.98|0
1620643760000|2021-05-10 10:49:20|22755|22755|22754.89|22754.89|22755|22755|22754.66|22754.66|0
1620643770000|2021-05-10 10:49:30|22754.72|22754.72|22754.39|22754.39|22754.89|22754.89|22754.19|22754.19|0
1620643780000|2021-05-10 10:49:40|22754.35|22754.35|22754.65|22754.65|22754.68|22754.68|22754.31|22754.31|0
1620643790000|2021-05-10 10:49:50|22754.76|22754.76|22754.18|22754.18|22754.76|22754.76|22754.18|22754.18|0
1620643800000|2021-05-10 10:50:00|22754.04|22754.04|22753.74|22753.74|22754.04|22754.04|22753.61|22753.61|0
1620643810000|2021-05-10 10:50:10|22753.8|22753.8|22753.74|22753.74|22753.83|22753.83|22753.52|22753.52|0
1620643820000|2021-05-10 10:50:20|22753.71|22753.71|22753.73|22753.73|22753.73|22753.73|22753.52|22753.52|0
1620643830000|2021-05-10 10:50:30|22753.8|22753.8|22753.05|22753.05|22753.8|22753.8|22753.05|22753.05|0
1620643840000|2021-05-10 10:50:40|22753.02|22753.02|22752.7|22752.7|22753.02|22753.02|22752.7|22752.7|0
1620643850000|2021-05-10 10:50:50|22752.67|22752.67|22753.3|22753.3|22753.3|22753.3|22752.67|22752.67|0
1620643860000|2021-05-10 10:51:00|22753.36|22753.36|22753.14|22753.14|22753.36|22753.36|22753|22753|0
1620643870000|2021-05-10 10:51:10|22753.06|22753.06|22752.83|22752.83|22753.06|22753.06|22752.69|22752.69|0
1620643880000|2021-05-10 10:51:20|22752.8|22752.8|22752.93|22752.93|22753.01|22753.01|22752.76|22752.76|0
1620643890000|2021-05-10 10:51:30|22752.88|22752.88|22753.48|22753.48|22753.48|22753.48|22752.8|22752.8|0
1620643900000|2021-05-10 10:51:40|22753.33|22753.33|22752.98|22752.98|22753.33|22753.33|22752.98|22752.98|0
1620643910000|2021-05-10 10:51:50|22752.93|22752.93|22752.7|22752.7|22752.97|22752.97|22752.7|22752.7|0
1620643920000|2021-05-10 10:52:00|22752.74|22752.74|22752.81|22752.81|22752.95|22752.95|22752.7|22752.7|0
1620643930000|2021-05-10 10:52:10|22752.76|22752.76|22752.74|22752.74|22752.76|22752.76|22752.49|22752.49|0
1620643940000|2021-05-10 10:52:20|22752.78|22752.78|22752.47|22752.47|22752.78|22752.78|22752.1|22752.1|0
1620643950000|2021-05-10 10:52:30|22752.31|22752.31|22753.01|22753.01|22753.01|22753.01|22752.28|22752.28|0
1620643960000|2021-05-10 10:52:40|22753.07|22753.07|22752.82|22752.82|22753.23|22753.23|22752.75|22752.75|0
1620643970000|2021-05-10 10:52:50|22752.89|22752.89|22753.06|22753.06|22753.06|22753.06|22752.56|22752.56|0
1620643980000|2021-05-10 10:53:00|22753.13|22753.13|22753.2|22753.2|22753.57|22753.57|22753.13|22753.13|0
1620643990000|2021-05-10 10:53:10|22753.28|22753.28|22753.54|22753.54|22753.56|22753.56|22753.28|22753.28|0
1620644000000|2021-05-10 10:53:20|22753.49|22753.49|22753.73|22753.73|22753.73|22753.73|22753.49|22753.49|0
1620644010000|2021-05-10 10:53:30|22753.89|22753.89|22754.07|22754.07|22754.61|22754.61|22753.89|22753.89|0
1620644020000|2021-05-10 10:53:40|22753.7|22753.7|22753.63|22753.63|22753.89|22753.89|22753.54|22753.54|0
1620644030000|2021-05-10 10:53:50|22753.66|22753.66|22753.72|22753.72|22753.81|22753.81|22753.43|22753.43|0
1620644040000|2021-05-10 10:54:00|22753.81|22753.81|22753.5|22753.5|22753.92|22753.92|22753.5|22753.5|0
1620644050000|2021-05-10 10:54:10|22753.64|22753.64|22753.76|22753.76|22753.84|22753.84|22753.59|22753.59|0
1620644060000|2021-05-10 10:54:20|22753.93|22753.93|22753.03|22753.03|22753.98|22753.98|22753|22753|0
1620644070000|2021-05-10 10:54:30|22752.98|22752.98|22754.05|22754.05|22754.05|22754.05|22752.9|22752.9|0
1620644080000|2021-05-10 10:54:40|22753.92|22753.92|22754.05|22754.05|22754.08|22754.08|22753.92|22753.92|0
1620644090000|2021-05-10 10:54:50|22754.07|22754.07|22754.05|22754.05|22754.27|22754.27|22753.99|22753.99|0
1620644100000|2021-05-10 10:55:00|22754.15|22754.15|22754.07|22754.07|22754.32|22754.32|22753.96|22753.96|0
1620644110000|2021-05-10 10:55:10|22754.13|22754.13|22753.98|22753.98|22754.24|22754.24|22753.98|22753.98|0
1620644120000|2021-05-10 10:55:20|22753.95|22753.95|22753.6|22753.6|22754.07|22754.07|22753.6|22753.6|0
1620644130000|2021-05-10 10:55:30|22753.52|22753.52|22753.27|22753.27|22753.66|22753.66|22753.27|22753.27|0
1620644140000|2021-05-10 10:55:40|22753.24|22753.24|22753.47|22753.47|22753.5|22753.5|22752.87|22752.87|0
1620644150000|2021-05-10 10:55:50|22753.51|22753.51|22753.45|22753.45|22753.57|22753.57|22753.45|22753.45|0
1620644160000|2021-05-10 10:56:00|22753.54|22753.54|22753.5|22753.5|22753.65|22753.65|22753.24|22753.24|0
1620644170000|2021-05-10 10:56:10|22753.53|22753.53|22753.55|22753.55|22753.71|22753.71|22753.35|22753.35|0
1620644180000|2021-05-10 10:56:20|22753.51|22753.51|22753.98|22753.98|22753.98|22753.98|22753.39|22753.39|0
1620644190000|2021-05-10 10:56:30|22753.92|22753.92|22754.86|22754.86|22755.08|22755.08|22753.79|22753.79|0
1620644200000|2021-05-10 10:56:40|22754.79|22754.79|22754.36|22754.36|22754.96|22754.96|22754.36|22754.36|0
1620644210000|2021-05-10 10:56:50|22754.39|22754.39|22754.31|22754.31|22754.51|22754.51|22754.04|22754.04|0
1620644220000|2021-05-10 10:57:00|22754.33|22754.33|22754.84|22754.84|22755.26|22755.26|22754.33|22754.33|0
1620644230000|2021-05-10 10:57:10|22754.91|22754.91|22755.01|22755.01|22755.16|22755.16|22754.81|22754.81|0
1620644240000|2021-05-10 10:57:20|22755|22755|22755.02|22755.02|22755.29|22755.29|22754.84|22754.84|0
1620644250000|2021-05-10 10:57:30|22755.12|22755.12|22754.76|22754.76|22755.25|22755.25|22754.76|22754.76|0
1620644260000|2021-05-10 10:57:40|22754.69|22754.69|22754.97|22754.97|22755.12|22755.12|22754.57|22754.57|0
1620644270000|2021-05-10 10:57:50|22755.03|22755.03|22755.05|22755.05|22755.12|22755.12|22754.86|22754.86|0
1620644280000|2021-05-10 10:58:00|22755.11|22755.11|22754.94|22754.94|22755.38|22755.38|22754.94|22754.94|0
1620644290000|2021-05-10 10:58:10|22754.99|22754.99|22754.77|22754.77|22755.19|22755.19|22754.6|22754.6|0
1620644300000|2021-05-10 10:58:20|22754.73|22754.73|22754.5|22754.5|22755.1|22755.1|22754.5|22754.5|0
1620644310000|2021-05-10 10:58:30|22754.62|22754.62|22754.55|22754.55|22754.68|22754.68|22754.22|22754.22|0
1620644320000|2021-05-10 10:58:40|22754.63|22754.63|22754.63|22754.63|22754.75|22754.75|22754.45|22754.45|0
1620644330000|2021-05-10 10:58:50|22754.76|22754.76|22753.74|22753.74|22754.76|22754.76|22753.65|22753.65|0
1620644340000|2021-05-10 10:59:00|22753.65|22753.65|22753|22753|22754.29|22754.29|22753|22753|0
1620644350000|2021-05-10 10:59:10|22752.82|22752.82|22752.64|22752.64|22752.82|22752.82|22752.49|22752.49|0
1620644360000|2021-05-10 10:59:20|22752.55|22752.55|22750.94|22750.94|22752.61|22752.61|22750.85|22750.85|0
1620644370000|2021-05-10 10:59:30|22750.91|22750.91|22750.59|22750.59|22751.01|22751.01|22750.48|22750.48|0
1620644380000|2021-05-10 10:59:40|22750.54|22750.54|22751.92|22751.92|22751.92|22751.92|22750.46|22750.46|0
1620644390000|2021-05-10 10:59:50|22751.96|22751.96|22751.62|22751.62|22751.96|22751.96|22751.23|22751.23|0
1620644400000|2021-05-10 11:00:00|22751.76|22751.76|22751.57|22751.57|22751.94|22751.94|22751.48|22751.48|0
1620644410000|2021-05-10 11:00:10|22751.62|22751.62|22751.68|22751.68|22752.33|22752.33|22751.58|22751.58|0
1620644420000|2021-05-10 11:00:20|22751.55|22751.55|22751.71|22751.71|22751.71|22751.71|22751.35|22751.35|0
1620644430000|2021-05-10 11:00:30|22751.88|22751.88|22751.32|22751.32|22751.88|22751.88|22751.24|22751.24|0
1620644440000|2021-05-10 11:00:40|22751.18|22751.18|22751.17|22751.17|22751.23|22751.23|22751.06|22751.06|0
1620644450000|2021-05-10 11:00:50|22751.46|22751.46|22751.3|22751.3|22751.46|22751.46|22751.27|22751.27|0
1620644460000|2021-05-10 11:01:00|22751.38|22751.38|22751.93|22751.93|22751.93|22751.93|22751.2|22751.2|0
1620644470000|2021-05-10 11:01:10|22751.9|22751.9|22751.16|22751.16|22752.03|22752.03|22751.16|22751.16|0
1620644480000|2021-05-10 11:01:20|22750.99|22750.99|22751.02|22751.02|22751.21|22751.21|22750.89|22750.89|0
1620644490000|2021-05-10 11:01:30|22750.94|22750.94|22750.59|22750.59|22750.94|22750.94|22750.59|22750.59|0
1620644500000|2021-05-10 11:01:40|22750.44|22750.44|22750.79|22750.79|22750.79|22750.79|22750.37|22750.37|0
1620644510000|2021-05-10 11:01:50|22750.83|22750.83|22750.78|22750.78|22750.83|22750.83|22750.65|22750.65|0
1620644520000|2021-05-10 11:02:00|22750.98|22750.98|22751.3|22751.3|22751.56|22751.56|22750.81|22750.81|0
1620644530000|2021-05-10 11:02:10|22751.24|22751.24|22751.17|22751.17|22751.36|22751.36|22751.17|22751.17|0
1620644540000|2021-05-10 11:02:20|22751.15|22751.15|22749.98|22749.98|22751.15|22751.15|22749.98|22749.98|0
1620644550000|2021-05-10 11:02:30|22749.93|22749.93|22749.33|22749.33|22750.08|22750.08|22749.28|22749.28|0
1620644560000|2021-05-10 11:02:40|22749.26|22749.26|22748.73|22748.73|22749.36|22749.36|22748.73|22748.73|0
1620644570000|2021-05-10 11:02:50|22748.98|22748.98|22749.08|22749.08|22749.17|22749.17|22748.6|22748.6|0
1620644580000|2021-05-10 11:03:00|22749.02|22749.02|22748.18|22748.18|22749.02|22749.02|22748.18|22748.18|0
1620644590000|2021-05-10 11:03:10|22748.14|22748.14|22747.29|22747.29|22748.14|22748.14|22747.29|22747.29|0
1620644600000|2021-05-10 11:03:20|22747.21|22747.21|22747.05|22747.05|22747.21|22747.21|22746.5|22746.5|0
1620644610000|2021-05-10 11:03:30|22746.85|22746.85|22746.12|22746.12|22747.01|22747.01|22746.12|22746.12|0
1620644620000|2021-05-10 11:03:40|22746.08|22746.08|22745.43|22745.43|22746.08|22746.08|22745.43|22745.43|0
1620644630000|2021-05-10 11:03:50|22745.53|22745.53|22745.22|22745.22|22745.53|22745.53|22745.22|22745.22|0
1620644640000|2021-05-10 11:04:00|22745.18|22745.18|22745.38|22745.38|22745.38|22745.38|22744.96|22744.96|0
1620644650000|2021-05-10 11:04:10|22745.47|22745.47|22744.49|22744.49|22745.47|22745.47|22744.49|22744.49|0
1620644660000|2021-05-10 11:04:20|22744.57|22744.57|22744.03|22744.03|22744.69|22744.69|22744.02|22744.02|0
1620644670000|2021-05-10 11:04:30|22743.96|22743.96|22744.05|22744.05|22744.19|22744.19|22743.67|22743.67|0
1620644680000|2021-05-10 11:04:40|22743.91|22743.91|22744.45|22744.45|22744.45|22744.45|22743.88|22743.88|0
1620644690000|2021-05-10 11:04:50|22744.47|22744.47|22745.59|22745.59|22745.67|22745.67|22744.41|22744.41|0
1620644700000|2021-05-10 11:05:00|22745.63|22745.63|22746.24|22746.24|22746.34|22746.34|22745.63|22745.63|0
1620644710000|2021-05-10 11:05:10|22746.31|22746.31|22746.33|22746.33|22746.41|22746.41|22746.23|22746.23|0
1620644720000|2021-05-10 11:05:20|22746.26|22746.26|22746.61|22746.61|22746.75|22746.75|22746.26|22746.26|0
1620644730000|2021-05-10 11:05:30|22746.57|22746.57|22746.67|22746.67|22746.67|22746.67|22746.49|22746.49|0
1620644740000|2021-05-10 11:05:40|22746.71|22746.71|22746.55|22746.55|22746.77|22746.77|22746.48|22746.48|0
1620644750000|2021-05-10 11:05:50|22746.48|22746.48|22746.75|22746.75|22746.75|22746.75|22746.48|22746.48|0
1620644760000|2021-05-10 11:06:00|22746.86|22746.86|22747.16|22747.16|22747.16|22747.16|22746.72|22746.72|0
1620644770000|2021-05-10 11:06:10|22747.06|22747.06|22747.22|22747.22|22747.4|22747.4|22747.06|22747.06|0
1620644780000|2021-05-10 11:06:20|22747.15|22747.15|22746.9|22746.9|22747.15|22747.15|22746.85|22746.85|0
1620644790000|2021-05-10 11:06:30|22746.96|22746.96|22747.73|22747.73|22747.78|22747.78|22746.83|22746.83|0
1620644800000|2021-05-10 11:06:40|22747.76|22747.76|22748|22748|22748.03|22748.03|22747.75|22747.75|0
1620644810000|2021-05-10 11:06:50|22748.19|22748.19|22748.05|22748.05|22748.19|22748.19|22748.05|22748.05|0
1620644820000|2021-05-10 11:07:00|22748.12|22748.12|22749.06|22749.06|22749.06|22749.06|22747.85|22747.85|0
1620644830000|2021-05-10 11:07:10|22749.23|22749.23|22749.61|22749.61|22749.71|22749.71|22749.23|22749.23|0
1620644840000|2021-05-10 11:07:20|22749.49|22749.49|22749.53|22749.53|22749.53|22749.53|22749.3|22749.3|0
1620644850000|2021-05-10 11:07:30|22749.49|22749.49|22749.9|22749.9|22749.91|22749.91|22749.38|22749.38|0
1620644860000|2021-05-10 11:07:40|22749.82|22749.82|22749.68|22749.68|22749.82|22749.82|22749.53|22749.53|0
1620644870000|2021-05-10 11:07:50|22749.73|22749.73|22749.85|22749.85|22750.02|22750.02|22749.73|22749.73|0
1620644880000|2021-05-10 11:08:00|22749.9|22749.9|22749.18|22749.18|22749.9|22749.9|22749.11|22749.11|0
1620644890000|2021-05-10 11:08:10|22749.23|22749.23|22748.68|22748.68|22749.23|22749.23|22748.68|22748.68|0
1620644900000|2021-05-10 11:08:20|22748.57|22748.57|22748.65|22748.65|22748.68|22748.68|22748.53|22748.53|0
1620644910000|2021-05-10 11:08:30|22748.71|22748.71|22747.74|22747.74|22748.71|22748.71|22747.7|22747.7|0
1620644920000|2021-05-10 11:08:40|22747.67|22747.67|22748.19|22748.19|22748.19|22748.19|22747.67|22747.67|0
1620644930000|2021-05-10 11:08:50|22748.18|22748.18|22748.3|22748.3|22748.37|22748.37|22748.18|22748.18|0
1620644940000|2021-05-10 11:09:00|22748.08|22748.08|22748.27|22748.27|22748.35|22748.35|22748.08|22748.08|0
1620644950000|2021-05-10 11:09:10|22748.13|22748.13|22747.83|22747.83|22748.19|22748.19|22747.83|22747.83|0
1620644960000|2021-05-10 11:09:20|22747.87|22747.87|22748.08|22748.08|22748.09|22748.09|22747.87|22747.87|0
1620644970000|2021-05-10 11:09:30|22748.16|22748.16|22747.6|22747.6|22748.21|22748.21|22747.6|22747.6|0
1620644980000|2021-05-10 11:09:40|22747.58|22747.58|22747.7|22747.7|22747.7|22747.7|22747.55|22747.55|0
1620644990000|2021-05-10 11:09:50|22747.6|22747.6|22747.7|22747.7|22747.99|22747.99|22747.6|22747.6|0
1620645000000|2021-05-10 11:10:00|22747.76|22747.76|22747.48|22747.48|22747.76|22747.76|22747.39|22747.39|0
1620645010000|2021-05-10 11:10:10|22747.44|22747.44|22747.55|22747.55|22747.61|22747.61|22747.44|22747.44|0
1620645020000|2021-05-10 11:10:20|22747.6|22747.6|22747.46|22747.46|22747.71|22747.71|22747.46|22747.46|0
1620645030000|2021-05-10 11:10:30|22747.43|22747.43|22747.08|22747.08|22747.43|22747.43|22746.96|22746.96|0
1620645040000|2021-05-10 11:10:40|22747.12|22747.12|22747.26|22747.26|22747.26|22747.26|22747.1|22747.1|0
1620645050000|2021-05-10 11:10:50|22747.19|22747.19|22747.5|22747.5|22747.51|22747.51|22747.12|22747.12|0
1620645060000|2021-05-10 11:11:00|22747.56|22747.56|22748.24|22748.24|22748.54|22748.54|22747.56|22747.56|0
1620645070000|2021-05-10 11:11:10|22748.07|22748.07|22748.25|22748.25|22748.32|22748.32|22748.07|22748.07|0
1620645080000|2021-05-10 11:11:20|22748.32|22748.32|22748.82|22748.82|22748.82|22748.82|22748.22|22748.22|0
1620645090000|2021-05-10 11:11:30|22748.92|22748.92|22749.03|22749.03|22749.03|22749.03|22748.71|22748.71|0
1620645100000|2021-05-10 11:11:40|22749.08|22749.08|22749.23|22749.23|22749.23|22749.23|22748.91|22748.91|0
1620645110000|2021-05-10 11:11:50|22749.33|22749.33|22749.28|22749.28|22749.51|22749.51|22749.24|22749.24|0
1620645120000|2021-05-10 11:12:00|22749.19|22749.19|22748.63|22748.63|22749.36|22749.36|22748.63|22748.63|0
1620645130000|2021-05-10 11:12:10|22748.66|22748.66|22748.95|22748.95|22748.97|22748.97|22748.66|22748.66|0
1620645140000|2021-05-10 11:12:20|22748.9|22748.9|22748.21|22748.21|22748.9|22748.9|22748.21|22748.21|0
1620645150000|2021-05-10 11:12:30|22748.16|22748.16|22747.51|22747.51|22748.16|22748.16|22747.51|22747.51|0
1620645160000|2021-05-10 11:12:40|22747.59|22747.59|22747.36|22747.36|22747.59|22747.59|22747.33|22747.33|0
1620645170000|2021-05-10 11:12:50|22747.46|22747.46|22746.95|22746.95|22747.46|22747.46|22746.95|22746.95|0
1620645180000|2021-05-10 11:13:00|22747.04|22747.04|22746.96|22746.96|22747.04|22747.04|22746.74|22746.74|0
1620645190000|2021-05-10 11:13:10|22746.78|22746.78|22746.37|22746.37|22746.78|22746.78|22746.33|22746.33|0
1620645200000|2021-05-10 11:13:20|22746.28|22746.28|22745.55|22745.55|22746.43|22746.43|22745.5|22745.5|0
1620645210000|2021-05-10 11:13:30|22745.44|22745.44|22745.08|22745.08|22745.57|22745.57|22745.08|22745.08|0
1620645220000|2021-05-10 11:13:40|22745|22745|22744.63|22744.63|22745|22745|22744.63|22744.63|0
1620645230000|2021-05-10 11:13:50|22744.59|22744.59|22744.47|22744.47|22744.59|22744.59|22744.47|22744.47|0
1620645240000|2021-05-10 11:14:00|22744.58|22744.58|22744.76|22744.76|22744.97|22744.97|22744.54|22744.54|0
1620645250000|2021-05-10 11:14:10|22744.87|22744.87|22744.98|22744.98|22744.98|22744.98|22744.87|22744.87|0
1620645260000|2021-05-10 11:14:20|22745.02|22745.02|22744.53|22744.53|22745.02|22745.02|22744.44|22744.44|0
1620645270000|2021-05-10 11:14:30|22744.41|22744.41|22744.54|22744.54|22744.8|22744.8|22744.41|22744.41|0
1620645280000|2021-05-10 11:14:40|22744.44|22744.44|22744.25|22744.25|22744.44|22744.44|22744.14|22744.14|0
1620645290000|2021-05-10 11:14:50|22744.26|22744.26|22744.13|22744.13|22744.41|22744.41|22744.11|22744.11|0
1620645300000|2021-05-10 11:15:00|22744.16|22744.16|22742.94|22742.94|22744.16|22744.16|22742.94|22742.94|0
1620645310000|2021-05-10 11:15:10|22742.97|22742.97|22742.33|22742.33|22742.97|22742.97|22742.29|22742.29|0
1620645320000|2021-05-10 11:15:20|22742.42|22742.42|22743.05|22743.05|22743.05|22743.05|22742.42|22742.42|0
1620645330000|2021-05-10 11:15:30|22743.12|22743.12|22743.71|22743.71|22743.71|22743.71|22743.12|22743.12|0
1620645340000|2021-05-10 11:15:40|22743.76|22743.76|22744.05|22744.05|22744.23|22744.23|22743.76|22743.76|0
1620645350000|2021-05-10 11:15:50|22743.93|22743.93|22744.59|22744.59|22744.59|22744.59|22743.93|22743.93|0
1620645360000|2021-05-10 11:16:00|22744.49|22744.49|22744.31|22744.31|22744.49|22744.49|22744.21|22744.21|0
1620645370000|2021-05-10 11:16:10|22744.3|22744.3|22744.62|22744.62|22744.62|22744.62|22744.3|22744.3|0
1620645380000|2021-05-10 11:16:20|22744.56|22744.56|22745|22745|22745.06|22745.06|22744.42|22744.42|0
1620645390000|2021-05-10 11:16:30|22745.03|22745.03|22744.63|22744.63|22745.03|22745.03|22744.45|22744.45|0
1620645400000|2021-05-10 11:16:40|22744.58|22744.58|22744.41|22744.41|22744.66|22744.66|22744.41|22744.41|0
1620645410000|2021-05-10 11:16:50|22744.46|22744.46|22744.7|22744.7|22744.79|22744.79|22744.2|22744.2|0
1620645420000|2021-05-10 11:17:00|22745.16|22745.16|22746.01|22746.01|22746.01|22746.01|22745.05|22745.05|0
1620645430000|2021-05-10 11:17:10|22746.1|22746.1|22745.97|22745.97|22746.39|22746.39|22745.97|22745.97|0
1620645440000|2021-05-10 11:17:20|22745.95|22745.95|22745.55|22745.55|22745.97|22745.97|22745.29|22745.29|0
1620645450000|2021-05-10 11:17:30|22745.39|22745.39|22745.39|22745.39|22745.63|22745.63|22745.07|22745.07|0
1620645460000|2021-05-10 11:17:40|22745.35|22745.35|22745.47|22745.47|22745.72|22745.72|22745.35|22745.35|0
1620645470000|2021-05-10 11:17:50|22745.41|22745.41|22745.33|22745.33|22745.41|22745.41|22745.21|22745.21|0
1620645480000|2021-05-10 11:18:00|22745.4|22745.4|22745.32|22745.32|22745.56|22745.56|22745.32|22745.32|0
1620645490000|2021-05-10 11:18:10|22745.28|22745.28|22745.22|22745.22|22745.37|22745.37|22744.89|22744.89|0
1620645500000|2021-05-10 11:18:20|22745.23|22745.23|22745.01|22745.01|22745.32|22745.32|22745.01|22745.01|0
1620645510000|2021-05-10 11:18:30|22745.11|22745.11|22744.91|22744.91|22745.19|22745.19|22744.91|22744.91|0
1620645520000|2021-05-10 11:18:40|22744.65|22744.65|22744.61|22744.61|22745.19|22745.19|22744.37|22744.37|0
1620645530000|2021-05-10 11:18:50|22744.57|22744.57|22744.92|22744.92|22744.92|22744.92|22744.57|22744.57|0
1620645540000|2021-05-10 11:19:00|22744.89|22744.89|22745.17|22745.17|22745.26|22745.26|22744.85|22744.85|0
1620645550000|2021-05-10 11:19:10|22745.19|22745.19|22745.14|22745.14|22745.24|22745.24|22745.02|22745.02|0
1620645560000|2021-05-10 11:19:20|22745.27|22745.27|22745.83|22745.83|22745.96|22745.96|22745.27|22745.27|0
1620645570000|2021-05-10 11:19:30|22745.8|22745.8|22745.38|22745.38|22745.8|22745.8|22745.38|22745.38|0
1620645580000|2021-05-10 11:19:40|22745.32|22745.32|22745.28|22745.28|22745.35|22745.35|22745.22|22745.22|0
1620645590000|2021-05-10 11:19:50|22745.19|22745.19|22744.84|22744.84|22745.19|22745.19|22744.84|22744.84|0
1620645600000|2021-05-10 11:20:00|22745.03|22745.03|22744.99|22744.99|22745.32|22745.32|22744.86|22744.86|0
1620645610000|2021-05-10 11:20:10|22744.92|22744.92|22745.05|22745.05|22745.05|22745.05|22744.87|22744.87|0
1620645620000|2021-05-10 11:20:20|22745.02|22745.02|22744.96|22744.96|22745.3|22745.3|22744.96|22744.96|0
1620645630000|2021-05-10 11:20:30|22744.9|22744.9|22744.23|22744.23|22744.9|22744.9|22744.23|22744.23|0
1620645640000|2021-05-10 11:20:40|22744.17|22744.17|22743.39|22743.39|22744.17|22744.17|22743.39|22743.39|0
1620645650000|2021-05-10 11:20:50|22743.42|22743.42|22743.12|22743.12|22743.42|22743.42|22743.04|22743.04|0
1620645660000|2021-05-10 11:21:00|22743.26|22743.26|22742.91|22742.91|22743.56|22743.56|22742.83|22742.83|0
1620645670000|2021-05-10 11:21:10|22742.87|22742.87|22743.24|22743.24|22743.34|22743.34|22742.79|22742.79|0
1620645680000|2021-05-10 11:21:20|22743.3|22743.3|22743.14|22743.14|22743.3|22743.3|22743.11|22743.11|0
1620645690000|2021-05-10 11:21:30|22743.27|22743.27|22743.22|22743.22|22743.27|22743.27|22743.22|22743.22|0
1620645700000|2021-05-10 11:21:40|22743.32|22743.32|22744.37|22744.37|22744.48|22744.48|22743.32|22743.32|0
1620645710000|2021-05-10 11:21:50|22744.3|22744.3|22744.53|22744.53|22744.71|22744.71|22744.29|22744.29|0
1620645720000|2021-05-10 11:22:00|22744.67|22744.67|22744.78|22744.78|22744.84|22744.84|22744.61|22744.61|0
1620645730000|2021-05-10 11:22:10|22744.57|22744.57|22743.93|22743.93|22744.57|22744.57|22743.93|22743.93|0
1620645740000|2021-05-10 11:22:20|22743.96|22743.96|22743.55|22743.55|22744.14|22744.14|22743.55|22743.55|0
1620645750000|2021-05-10 11:22:30|22743.46|22743.46|22743.09|22743.09|22743.46|22743.46|22743.09|22743.09|0
1620645760000|2021-05-10 11:22:40|22743.24|22743.24|22743.45|22743.45|22743.59|22743.59|22743.24|22743.24|0
1620645770000|2021-05-10 11:22:50|22743.52|22743.52|22744.08|22744.08|22744.08|22744.08|22743.36|22743.36|0
1620645780000|2021-05-10 11:23:00|22744|22744|22744.17|22744.17|22744.47|22744.47|22744|22744|0
1620645790000|2021-05-10 11:23:10|22744.12|22744.12|22744.06|22744.06|22744.12|22744.12|22743.91|22743.91|0
1620645800000|2021-05-10 11:23:20|22744.08|22744.08|22743.82|22743.82|22744.37|22744.37|22743.82|22743.82|0
1620645810000|2021-05-10 11:23:30|22743.77|22743.77|22743.9|22743.9|22743.9|22743.9|22743.68|22743.68|0
1620645820000|2021-05-10 11:23:40|22743.84|22743.84|22743.69|22743.69|22743.88|22743.88|22743.69|22743.69|0
1620645830000|2021-05-10 11:23:50|22743.75|22743.75|22743.65|22743.65|22743.75|22743.75|22743.65|22743.65|0
1620645840000|2021-05-10 11:24:00|22743.55|22743.55|22743.75|22743.75|22743.8|22743.8|22743.55|22743.55|0
1620645850000|2021-05-10 11:24:10|22743.72|22743.72|22744.13|22744.13|22744.13|22744.13|22743.71|22743.71|0
1620645860000|2021-05-10 11:24:20|22744.21|22744.21|22744.01|22744.01|22744.23|22744.23|22744.01|22744.01|0
1620645870000|2021-05-10 11:24:30|22744.15|22744.15|22743.61|22743.61|22744.15|22744.15|22743.61|22743.61|0
1620645880000|2021-05-10 11:24:40|22743.64|22743.64|22743.79|22743.79|22743.85|22743.85|22743.51|22743.51|0
1620645890000|2021-05-10 11:24:50|22743.67|22743.67|22743.98|22743.98|22744.01|22744.01|22743.67|22743.67|0
1620645900000|2021-05-10 11:25:00|22743.93|22743.93|22743.66|22743.66|22743.93|22743.93|22743.48|22743.48|0
1620645910000|2021-05-10 11:25:10|22743.71|22743.71|22744.13|22744.13|22744.24|22744.24|22743.71|22743.71|0
1620645920000|2021-05-10 11:25:20|22744.07|22744.07|22743.91|22743.91|22744.07|22744.07|22743.74|22743.74|0
1620645930000|2021-05-10 11:25:30|22743.83|22743.83|22743.75|22743.75|22743.91|22743.91|22743.59|22743.59|0
1620645940000|2021-05-10 11:25:40|22743.83|22743.83|22744.1|22744.1|22744.1|22744.1|22743.83|22743.83|0
1620645950000|2021-05-10 11:25:50|22744.13|22744.13|22744.12|22744.12|22744.24|22744.24|22744.11|22744.11|0
1620645960000|2021-05-10 11:26:00|22744.09|22744.09|22744.47|22744.47|22744.54|22744.54|22744.06|22744.06|0
1620645970000|2021-05-10 11:26:10|22744.49|22744.49|22744.42|22744.42|22744.51|22744.51|22744.34|22744.34|0
1620645980000|2021-05-10 11:26:20|22744.5|22744.5|22743.69|22743.69|22744.58|22744.58|22743.57|22743.57|0
1620645990000|2021-05-10 11:26:30|22743.8|22743.8|22743.64|22743.64|22743.84|22743.84|22743.64|22743.64|0
1620646000000|2021-05-10 11:26:40|22743.71|22743.71|22743.94|22743.94|22743.94|22743.94|22743.5|22743.5|0
1620646010000|2021-05-10 11:26:50|22744.09|22744.09|22744.13|22744.13|22744.47|22744.47|22744.03|22744.03|0
1620646020000|2021-05-10 11:27:00|22744.09|22744.09|22744.82|22744.82|22744.94|22744.94|22744.05|22744.05|0
1620646030000|2021-05-10 11:27:10|22744.86|22744.86|22744.38|22744.38|22744.86|22744.86|22744.38|22744.38|0
1620646040000|2021-05-10 11:27:20|22744.4|22744.4|22743.89|22743.89|22744.4|22744.4|22743.89|22743.89|0
1620646050000|2021-05-10 11:27:30|22743.74|22743.74|22744.55|22744.55|22744.55|22744.55|22743.74|22743.74|0
1620646060000|2021-05-10 11:27:40|22744.61|22744.61|22744.97|22744.97|22744.97|22744.97|22744.61|22744.61|0
1620646070000|2021-05-10 11:27:50|22744.92|22744.92|22745.64|22745.64|22745.64|22745.64|22744.92|22744.92|0
1620646080000|2021-05-10 11:28:00|22745.88|22745.88|22745.69|22745.69|22745.93|22745.93|22745.63|22745.63|0
1620646090000|2021-05-10 11:28:10|22745.64|22745.64|22745.53|22745.53|22745.89|22745.89|22745.53|22745.53|0
1620646100000|2021-05-10 11:28:20|22745.65|22745.65|22745.41|22745.41|22745.65|22745.65|22745.3|22745.3|0
1620646110000|2021-05-10 11:28:30|22745.46|22745.46|22745.72|22745.72|22745.72|22745.72|22745.34|22745.34|0
1620646120000|2021-05-10 11:28:40|22745.61|22745.61|22745.57|22745.57|22745.7|22745.7|22745.52|22745.52|0
1620646130000|2021-05-10 11:28:50|22745.52|22745.52|22745.02|22745.02|22745.67|22745.67|22744.84|22744.84|0
1620646140000|2021-05-10 11:29:00|22744.93|22744.93|22745.43|22745.43|22745.47|22745.47|22744.93|22744.93|0
1620646150000|2021-05-10 11:29:10|22745.31|22745.31|22745.48|22745.48|22745.48|22745.48|22745.31|22745.31|0
1620646160000|2021-05-10 11:29:20|22745.54|22745.54|22745.92|22745.92|22745.92|22745.92|22745.24|22745.24|0
1620646170000|2021-05-10 11:29:30|22745.83|22745.83|22745.72|22745.72|22745.85|22745.85|22745.62|22745.62|0
1620646180000|2021-05-10 11:29:40|22745.67|22745.67|22745.93|22745.93|22745.93|22745.93|22745.67|22745.67|0
1620646190000|2021-05-10 11:29:50|22745.83|22745.83|22745.8|22745.8|22745.94|22745.94|22745.3|22745.3|0
1620646200000|2021-05-10 11:30:00|22745.68|22745.68|22745.82|22745.82|22746.22|22746.22|22745.68|22745.68|0
1620646210000|2021-05-10 11:30:10|22745.94|22745.94|22746.16|22746.16|22746.26|22746.26|22745.78|22745.78|0
1620646220000|2021-05-10 11:30:20|22746.25|22746.25|22746.12|22746.12|22746.43|22746.43|22746.05|22746.05|0
1620646230000|2021-05-10 11:30:30|22745.99|22745.99|22745.9|22745.9|22746.17|22746.17|22745.88|22745.88|0
1620646240000|2021-05-10 11:30:40|22745.84|22745.84|22745.63|22745.63|22745.84|22745.84|22745.54|22745.54|0
1620646250000|2021-05-10 11:30:50|22745.83|22745.83|22745.85|22745.85|22745.91|22745.91|22745.76|22745.76|0
1620646260000|2021-05-10 11:31:00|22745.86|22745.86|22745.69|22745.69|22746.02|22746.02|22745.69|22745.69|0
1620646270000|2021-05-10 11:31:10|22745.67|22745.67|22745.42|22745.42|22745.84|22745.84|22745.42|22745.42|0
1620646280000|2021-05-10 11:31:20|22745.38|22745.38|22745.46|22745.46|22745.46|22745.46|22745.38|22745.38|0
1620646290000|2021-05-10 11:31:30|22745.53|22745.53|22745.02|22745.02|22745.54|22745.54|22745.02|22745.02|0
1620646300000|2021-05-10 11:31:40|22745.05|22745.05|22744.67|22744.67|22745.11|22745.11|22744.67|22744.67|0
1620646310000|2021-05-10 11:31:50|22744.45|22744.45|22744.77|22744.77|22744.77|22744.77|22744.17|22744.17|0
1620646320000|2021-05-10 11:32:00|22744.62|22744.62|22744.8|22744.8|22745.08|22745.08|22744.62|22744.62|0
1620646330000|2021-05-10 11:32:10|22744.73|22744.73|22744.65|22744.65|22744.73|22744.73|22744.46|22744.46|0
1620646340000|2021-05-10 11:32:20|22744.62|22744.62|22744.74|22744.74|22744.83|22744.83|22744.54|22744.54|0
1620646350000|2021-05-10 11:32:30|22744.87|22744.87|22744.84|22744.84|22745.01|22745.01|22744.79|22744.79|0
1620646360000|2021-05-10 11:32:40|22744.65|22744.65|22744.9|22744.9|22744.9|22744.9|22744.59|22744.59|0
1620646370000|2021-05-10 11:32:50|22744.79|22744.79|22745|22745|22745|22745|22744.79|22744.79|0
1620646380000|2021-05-10 11:33:00|22745.1|22745.1|22745.09|22745.09|22745.47|22745.47|22745.09|22745.09|0
1620646390000|2021-05-10 11:33:10|22744.97|22744.97|22745.11|22745.11|22745.3|22745.3|22744.97|22744.97|0
1620646400000|2021-05-10 11:33:20|22745.13|22745.13|22744.78|22744.78|22745.13|22745.13|22744.78|22744.78|0
1620646410000|2021-05-10 11:33:30|22744.69|22744.69|22744.37|22744.37|22744.78|22744.78|22744.37|22744.37|0
1620646420000|2021-05-10 11:33:40|22744.44|22744.44|22744.24|22744.24|22744.44|22744.44|22744.24|22744.24|0
1620646430000|2021-05-10 11:33:50|22744.2|22744.2|22744.76|22744.76|22744.81|22744.81|22744.2|22744.2|0
1620646440000|2021-05-10 11:34:00|22744.69|22744.69|22744.39|22744.39|22744.76|22744.76|22744.39|22744.39|0
1620646450000|2021-05-10 11:34:10|22744.41|22744.41|22744.93|22744.93|22745.01|22745.01|22744.41|22744.41|0
1620646460000|2021-05-10 11:34:20|22744.89|22744.89|22745.03|22745.03|22745.1|22745.1|22744.87|22744.87|0
1620646470000|2021-05-10 11:34:30|22744.99|22744.99|22745|22745|22745.12|22745.12|22744.9|22744.9|0
1620646480000|2021-05-10 11:34:40|22744.93|22744.93|22744.99|22744.99|22744.99|22744.99|22744.66|22744.66|0
1620646490000|2021-05-10 11:34:50|22745.05|22745.05|22745.57|22745.57|22745.57|22745.57|22745.05|22745.05|0
1620646500000|2021-05-10 11:35:00|22745.63|22745.63|22746.88|22746.88|22746.88|22746.88|22745.63|22745.63|0
1620646510000|2021-05-10 11:35:10|22746.91|22746.91|22747.68|22747.68|22747.72|22747.72|22746.91|22746.91|0
1620646520000|2021-05-10 11:35:20|22747.81|22747.81|22747.95|22747.95|22748.27|22748.27|22747.81|22747.81|0
1620646530000|2021-05-10 11:35:30|22747.89|22747.89|22748.02|22748.02|22748.12|22748.12|22747.88|22747.88|0
1620646540000|2021-05-10 11:35:40|22748.14|22748.14|22747.83|22747.83|22748.21|22748.21|22747.67|22747.67|0
1620646550000|2021-05-10 11:35:50|22747.85|22747.85|22748.18|22748.18|22748.18|22748.18|22747.85|22747.85|0
1620646560000|2021-05-10 11:36:00|22748.34|22748.34|22747.5|22747.5|22748.34|22748.34|22747.5|22747.5|0
1620646570000|2021-05-10 11:36:10|22747.64|22747.64|22747.51|22747.51|22747.65|22747.65|22747.43|22747.43|0
1620646580000|2021-05-10 11:36:20|22747.55|22747.55|22747.73|22747.73|22747.8|22747.8|22747.49|22747.49|0
1620646590000|2021-05-10 11:36:30|22747.91|22747.91|22748.02|22748.02|22748.05|22748.05|22747.76|22747.76|0
1620646600000|2021-05-10 11:36:40|22748.01|22748.01|22747.68|22747.68|22748.01|22748.01|22747.58|22747.58|0
1620646610000|2021-05-10 11:36:50|22747.63|22747.63|22747.28|22747.28|22747.63|22747.63|22747.28|22747.28|0
1620646620000|2021-05-10 11:37:00|22747.33|22747.33|22747.68|22747.68|22747.8|22747.8|22747.33|22747.33|0
1620646630000|2021-05-10 11:37:10|22747.75|22747.75|22747.33|22747.33|22747.76|22747.76|22747.32|22747.32|0
1620646640000|2021-05-10 11:37:20|22747.23|22747.23|22747.32|22747.32|22747.37|22747.37|22747.23|22747.23|0
1620646650000|2021-05-10 11:37:30|22747.35|22747.35|22747.73|22747.73|22747.84|22747.84|22747.34|22747.34|0
1620646660000|2021-05-10 11:37:40|22747.69|22747.69|22747.69|22747.69|22747.81|22747.81|22747.69|22747.69|0
1620646670000|2021-05-10 11:37:50|22747.8|22747.8|22747.99|22747.99|22748.12|22748.12|22747.69|22747.69|0
1620646680000|2021-05-10 11:38:00|22747.88|22747.88|22748.38|22748.38|22748.38|22748.38|22747.88|22747.88|0
1620646690000|2021-05-10 11:38:10|22748.35|22748.35|22748.35|22748.35|22748.36|22748.36|22748.18|22748.18|0
1620646700000|2021-05-10 11:38:20|22748.44|22748.44|22747.99|22747.99|22748.44|22748.44|22747.9|22747.9|0
1620646710000|2021-05-10 11:38:30|22747.92|22747.92|22747.86|22747.86|22747.92|22747.92|22747.86|22747.86|0
1620646720000|2021-05-10 11:38:40|22747.82|22747.82|22747.73|22747.73|22747.82|22747.82|22747.73|22747.73|0
1620646730000|2021-05-10 11:38:50|22747.68|22747.68|22747.66|22747.66|22747.73|22747.73|22747.38|22747.38|0
1620646740000|2021-05-10 11:39:00|22747.79|22747.79|22747.81|22747.81|22747.94|22747.94|22747.39|22747.39|0
1620646750000|2021-05-10 11:39:10|22747.72|22747.72|22747.34|22747.34|22747.72|22747.72|22747.32|22747.32|0
1620646760000|2021-05-10 11:39:20|22747.28|22747.28|22747.19|22747.19|22747.28|22747.28|22747.19|22747.19|0
1620646770000|2021-05-10 11:39:30|22747.21|22747.21|22746.91|22746.91|22747.41|22747.41|22746.91|22746.91|0
1620646780000|2021-05-10 11:39:40|22746.98|22746.98|22747.22|22747.22|22747.3|22747.3|22746.84|22746.84|0
1620646790000|2021-05-10 11:39:50|22747.43|22747.43|22747.37|22747.37|22747.47|22747.47|22747.24|22747.24|0
1620646800000|2021-05-10 11:40:00|22747.26|22747.26|22747.54|22747.54|22747.66|22747.66|22747.13|22747.13|0
1620646810000|2021-05-10 11:40:10|22747.63|22747.63|22747.22|22747.22|22747.63|22747.63|22747.16|22747.16|0
1620646820000|2021-05-10 11:40:20|22747.26|22747.26|22747.13|22747.13|22747.5|22747.5|22747.13|22747.13|0
1620646830000|2021-05-10 11:40:30|22747.06|22747.06|22747.61|22747.61|22747.61|22747.61|22747.06|22747.06|0
1620646840000|2021-05-10 11:40:40|22747.66|22747.66|22747.39|22747.39|22747.66|22747.66|22747.15|22747.15|0
1620646850000|2021-05-10 11:40:50|22747.35|22747.35|22746.53|22746.53|22747.37|22747.37|22746.53|22746.53|0
1620646860000|2021-05-10 11:41:00|22746.47|22746.47|22745.62|22745.62|22746.47|22746.47|22745.62|22745.62|0
1620646870000|2021-05-10 11:41:10|22745.49|22745.49|22745.77|22745.77|22745.84|22745.84|22745.49|22745.49|0
1620646880000|2021-05-10 11:41:20|22745.71|22745.71|22745.36|22745.36|22745.71|22745.71|22745.36|22745.36|0
1620646890000|2021-05-10 11:41:30|22745.3|22745.3|22743.98|22743.98|22745.36|22745.36|22743.98|22743.98|0
1620646900000|2021-05-10 11:41:40|22743.9|22743.9|22743.51|22743.51|22743.9|22743.9|22743.51|22743.51|0
1620646910000|2021-05-10 11:41:50|22743.54|22743.54|22743.57|22743.57|22743.86|22743.86|22743.48|22743.48|0
1620646920000|2021-05-10 11:42:00|22743.49|22743.49|22743.26|22743.26|22743.49|22743.49|22743.15|22743.15|0
1620646930000|2021-05-10 11:42:10|22743.34|22743.34|22743.38|22743.38|22743.43|22743.43|22743.13|22743.13|0
1620646940000|2021-05-10 11:42:20|22743.33|22743.33|22743.5|22743.5|22743.63|22743.63|22743.33|22743.33|0
1620646950000|2021-05-10 11:42:30|22743.4|22743.4|22743.34|22743.34|22743.45|22743.45|22743.34|22743.34|0
1620646960000|2021-05-10 11:42:40|22743.6|22743.6|22743.84|22743.84|22743.84|22743.84|22743.6|22743.6|0
1620646970000|2021-05-10 11:42:50|22743.88|22743.88|22743.88|22743.88|22743.88|22743.88|22743.88|22743.88|0
1620646980000|2021-05-10 11:43:00|22743.79|22743.79|22742.99|22742.99|22743.79|22743.79|22742.85|22742.85|0
1620646990000|2021-05-10 11:43:10|22742.98|22742.98|22742.41|22742.41|22742.98|22742.98|22742.41|22742.41|0
1620647000000|2021-05-10 11:43:20|22742.35|22742.35|22742.74|22742.74|22742.74|22742.74|22742.34|22742.34|0
1620647010000|2021-05-10 11:43:30|22742.69|22742.69|22742.72|22742.72|22742.76|22742.76|22742.69|22742.69|0
1620647020000|2021-05-10 11:43:40|22742.67|22742.67|22742.32|22742.32|22742.67|22742.67|22742.23|22742.23|0
1620647030000|2021-05-10 11:43:50|22742.19|22742.19|22742.2|22742.2|22742.26|22742.26|22741.98|22741.98|0
1620647040000|2021-05-10 11:44:00|22742.17|22742.17|22742.41|22742.41|22742.54|22742.54|22741.95|22741.95|0
1620647050000|2021-05-10 11:44:10|22742.33|22742.33|22741.11|22741.11|22742.33|22742.33|22740.93|22740.93|0
1620647060000|2021-05-10 11:44:20|22741.07|22741.07|22740.89|22740.89|22741.07|22741.07|22740.84|22740.84|0
1620647070000|2021-05-10 11:44:30|22740.81|22740.81|22740.69|22740.69|22740.81|22740.81|22740.58|22740.58|0
1620647080000|2021-05-10 11:44:40|22740.59|22740.59|22740.53|22740.53|22740.66|22740.66|22740.44|22740.44|0
1620647090000|2021-05-10 11:44:50|22740.62|22740.62|22740.45|22740.45|22740.76|22740.76|22740.41|22740.41|0
1620647100000|2021-05-10 11:45:00|22740.6|22740.6|22741.12|22741.12|22741.38|22741.38|22740.6|22740.6|0
1620647110000|2021-05-10 11:45:10|22741.07|22741.07|22741.08|22741.08|22741.28|22741.28|22740.95|22740.95|0
1620647120000|2021-05-10 11:45:20|22740.99|22740.99|22740.82|22740.82|22741.47|22741.47|22740.82|22740.82|0
1620647130000|2021-05-10 11:45:30|22740.66|22740.66|22740.57|22740.57|22741.01|22741.01|22740.57|22740.57|0
1620647140000|2021-05-10 11:45:40|22740.6|22740.6|22741.01|22741.01|22741.01|22741.01|22740.57|22740.57|0
1620647150000|2021-05-10 11:45:50|22740.99|22740.99|22740.99|22740.99|22741.09|22741.09|22740.91|22740.91|0
1620647160000|2021-05-10 11:46:00|22740.92|22740.92|22740.8|22740.8|22740.92|22740.92|22740.63|22740.63|0
1620647170000|2021-05-10 11:46:10|22740.98|22740.98|22740.88|22740.88|22741.04|22741.04|22740.83|22740.83|0
1620647180000|2021-05-10 11:46:20|22740.94|22740.94|22740.25|22740.25|22740.94|22740.94|22740.25|22740.25|0
1620647190000|2021-05-10 11:46:30|22740.29|22740.29|22740.1|22740.1|22740.29|22740.29|22739.92|22739.92|0
1620647200000|2021-05-10 11:46:40|22740.08|22740.08|22740.12|22740.12|22740.3|22740.3|22740.08|22740.08|0
1620647210000|2021-05-10 11:46:50|22739.9|22739.9|22739.78|22739.78|22739.9|22739.9|22739.7|22739.7|0
1620647220000|2021-05-10 11:47:00|22739.72|22739.72|22739.96|22739.96|22739.96|22739.96|22739.71|22739.71|0
1620647230000|2021-05-10 11:47:10|22739.83|22739.83|22740.1|22740.1|22740.1|22740.1|22739.74|22739.74|0
1620647240000|2021-05-10 11:47:20|22739.92|22739.92|22740|22740|22740.16|22740.16|22739.86|22739.86|0
1620647250000|2021-05-10 11:47:30|22740.06|22740.06|22740.22|22740.22|22740.3|22740.3|22739.79|22739.79|0
1620647260000|2021-05-10 11:47:40|22740.19|22740.19|22740.64|22740.64|22740.64|22740.64|22740.04|22740.04|0
1620647270000|2021-05-10 11:47:50|22740.52|22740.52|22740.32|22740.32|22740.52|22740.52|22740.19|22740.19|0
1620647280000|2021-05-10 11:48:00|22740.22|22740.22|22739.71|22739.71|22740.22|22740.22|22739.51|22739.51|0
1620647290000|2021-05-10 11:48:10|22739.99|22739.99|22740.2|22740.2|22740.33|22740.33|22739.87|22739.87|0
1620647300000|2021-05-10 11:48:20|22740.32|22740.32|22739.89|22739.89|22740.32|22740.32|22739.87|22739.87|0
1620647310000|2021-05-10 11:48:30|22739.82|22739.82|22740.01|22740.01|22740.28|22740.28|22739.82|22739.82|0
1620647320000|2021-05-10 11:48:40|22740.06|22740.06|22740|22740|22740.06|22740.06|22740|22740|0
1620647330000|2021-05-10 11:48:50|22740.03|22740.03|22740.01|22740.01|22740.08|22740.08|22739.93|22739.93|0
1620647340000|2021-05-10 11:49:00|22739.93|22739.93|22739.12|22739.12|22740.01|22740.01|22739.12|22739.12|0
1620647350000|2021-05-10 11:49:10|22739.03|22739.03|22739.06|22739.06|22739.06|22739.06|22739.03|22739.03|0
1620647360000|2021-05-10 11:49:20|22739.04|22739.04|22739.13|22739.13|22739.13|22739.13|22739|22739|0
1620647370000|2021-05-10 11:49:30|22739.22|22739.22|22738.8|22738.8|22739.28|22739.28|22738.8|22738.8|0
1620647380000|2021-05-10 11:49:40|22738.76|22738.76|22738.37|22738.37|22738.84|22738.84|22738.22|22738.22|0
1620647390000|2021-05-10 11:49:50|22738.19|22738.19|22738.16|22738.16|22738.31|22738.31|22738.16|22738.16|0
1620647400000|2021-05-10 11:50:00|22738.21|22738.21|22737.07|22737.07|22738.29|22738.29|22737|22737|0
1620647410000|2021-05-10 11:50:10|22737.11|22737.11|22737.82|22737.82|22737.82|22737.82|22737.11|22737.11|0
1620647420000|2021-05-10 11:50:20|22737.77|22737.77|22737.45|22737.45|22737.91|22737.91|22737.43|22737.43|0
1620647430000|2021-05-10 11:50:30|22737.54|22737.54|22737.25|22737.25|22737.54|22737.54|22737.25|22737.25|0
1620647440000|2021-05-10 11:50:40|22737.28|22737.28|22737.68|22737.68|22737.78|22737.78|22737.28|22737.28|0
1620647450000|2021-05-10 11:50:50|22737.72|22737.72|22737.53|22737.53|22737.87|22737.87|22737.49|22737.49|0
1620647460000|2021-05-10 11:51:00|22737.56|22737.56|22737.32|22737.32|22737.73|22737.73|22737.09|22737.09|0
1620647470000|2021-05-10 11:51:10|22737.36|22737.36|22737.61|22737.61|22737.82|22737.82|22737.36|22737.36|0
1620647480000|2021-05-10 11:51:20|22737.58|22737.58|22737.68|22737.68|22737.72|22737.72|22737.55|22737.55|0
1620647490000|2021-05-10 11:51:30|22737.65|22737.65|22738.08|22738.08|22738.08|22738.08|22737.65|22737.65|0
1620647500000|2021-05-10 11:51:40|22738.03|22738.03|22738.3|22738.3|22738.3|22738.3|22737.88|22737.88|0
1620647510000|2021-05-10 11:51:50|22738.43|22738.43|22738.61|22738.61|22738.61|22738.61|22738.33|22738.33|0
1620647520000|2021-05-10 11:52:00|22738.57|22738.57|22738.55|22738.55|22738.57|22738.57|22738.38|22738.38|0
1620647530000|2021-05-10 11:52:10|22738.69|22738.69|22738.63|22738.63|22738.86|22738.86|22738.63|22738.63|0
1620647540000|2021-05-10 11:52:20|22738.56|22738.56|22738.59|22738.59|22738.69|22738.69|22738.55|22738.55|0
1620647550000|2021-05-10 11:52:30|22738.55|22738.55|22738|22738|22738.63|22738.63|22738|22738|0
1620647560000|2021-05-10 11:52:40|22737.95|22737.95|22737.94|22737.94|22738.04|22738.04|22737.73|22737.73|0
1620647570000|2021-05-10 11:52:50|22738.04|22738.04|22738.44|22738.44|22738.51|22738.51|22738.04|22738.04|0
1620647580000|2021-05-10 11:53:00|22738.48|22738.48|22738.11|22738.11|22738.61|22738.61|22738.11|22738.11|0
1620647590000|2021-05-10 11:53:10|22738.25|22738.25|22738.9|22738.9|22738.92|22738.92|22738.25|22738.25|0
1620647600000|2021-05-10 11:53:20|22738.92|22738.92|22739.17|22739.17|22739.17|22739.17|22738.92|22738.92|0
1620647610000|2021-05-10 11:53:30|22739.31|22739.31|22739.27|22739.27|22739.56|22739.56|22739.27|22739.27|0
1620647620000|2021-05-10 11:53:40|22739.33|22739.33|22738.99|22738.99|22739.33|22739.33|22738.8|22738.8|0
1620647630000|2021-05-10 11:53:50|22738.92|22738.92|22739.11|22739.11|22739.11|22739.11|22738.92|22738.92|0
1620647640000|2021-05-10 11:54:00|22739.08|22739.08|22738.96|22738.96|22739.16|22739.16|22738.94|22738.94|0
1620647650000|2021-05-10 11:54:10|22739.11|22739.11|22738.56|22738.56|22739.17|22739.17|22738.56|22738.56|0
1620647660000|2021-05-10 11:54:20|22738.7|22738.7|22738.71|22738.71|22738.74|22738.74|22738.7|22738.7|0
1620647670000|2021-05-10 11:54:30|22738.94|22738.94|22738.89|22738.89|22739.16|22739.16|22738.89|22738.89|0
1620647680000|2021-05-10 11:54:40|22738.86|22738.86|22738.42|22738.42|22738.86|22738.86|22738.42|22738.42|0
1620647690000|2021-05-10 11:54:50|22738.49|22738.49|22738.53|22738.53|22738.66|22738.66|22738.32|22738.32|0
1620647700000|2021-05-10 11:55:00|22738.49|22738.49|22738.25|22738.25|22738.53|22738.53|22738.18|22738.18|0
1620647710000|2021-05-10 11:55:10|22738.3|22738.3|22738.13|22738.13|22738.46|22738.46|22738.06|22738.06|0
1620647720000|2021-05-10 11:55:20|22738.27|22738.27|22738.55|22738.55|22738.55|22738.55|22738.27|22738.27|0
1620647730000|2021-05-10 11:55:30|22738.5|22738.5|22738.41|22738.41|22738.5|22738.5|22738.41|22738.41|0
1620647740000|2021-05-10 11:55:40|22738.31|22738.31|22738.27|22738.27|22738.34|22738.34|22738.1|22738.1|0
1620647750000|2021-05-10 11:55:50|22738.23|22738.23|22738.46|22738.46|22738.46|22738.46|22738.15|22738.15|0
1620647760000|2021-05-10 11:56:00|22738.53|22738.53|22738.82|22738.82|22738.82|22738.82|22738.53|22738.53|0
1620647770000|2021-05-10 11:56:10|22738.72|22738.72|22738.56|22738.56|22738.72|22738.72|22738.52|22738.52|0
1620647780000|2021-05-10 11:56:20|22738.5|22738.5|22738.68|22738.68|22738.68|22738.68|22738.5|22738.5|0
1620647790000|2021-05-10 11:56:30|22738.59|22738.59|22738.55|22738.55|22738.63|22738.63|22738.47|22738.47|0
1620647800000|2021-05-10 11:56:40|22738.63|22738.63|22738.21|22738.21|22738.63|22738.63|22738.14|22738.14|0
1620647810000|2021-05-10 11:56:50|22738.24|22738.24|22738.74|22738.74|22738.74|22738.74|22738.24|22738.24|0
1620647820000|2021-05-10 11:57:00|22738.78|22738.78|22738.93|22738.93|22738.95|22738.95|22738.55|22738.55|0
1620647830000|2021-05-10 11:57:10|22738.98|22738.98|22738.92|22738.92|22739.1|22739.1|22738.92|22738.92|0
1620647840000|2021-05-10 11:57:20|22739.01|22739.01|22738.84|22738.84|22739.1|22739.1|22738.84|22738.84|0
1620647850000|2021-05-10 11:57:30|22738.76|22738.76|22739.01|22739.01|22739.18|22739.18|22738.76|22738.76|0
1620647860000|2021-05-10 11:57:40|22739.16|22739.16|22739.5|22739.5|22739.62|22739.62|22739.13|22739.13|0
1620647870000|2021-05-10 11:57:50|22739.38|22739.38|22739.1|22739.1|22739.43|22739.43|22739.1|22739.1|0
1620647880000|2021-05-10 11:58:00|22739.3|22739.3|22739.24|22739.24|22739.68|22739.68|22739.24|22739.24|0
1620647890000|2021-05-10 11:58:10|22739.18|22739.18|22739.85|22739.85|22739.85|22739.85|22739.08|22739.08|0
1620647900000|2021-05-10 11:58:20|22739.92|22739.92|22739.9|22739.9|22740.22|22740.22|22739.8|22739.8|0
1620647910000|2021-05-10 11:58:30|22739.99|22739.99|22739.79|22739.79|22739.99|22739.99|22739.79|22739.79|0
1620647920000|2021-05-10 11:58:40|22740.02|22740.02|22739.58|22739.58|22740.38|22740.38|22739.58|22739.58|0
1620647930000|2021-05-10 11:58:50|22739.46|22739.46|22739.34|22739.34|22739.49|22739.49|22739.25|22739.25|0
1620647940000|2021-05-10 11:59:00|22739.25|22739.25|22739.17|22739.17|22739.65|22739.65|22739.03|22739.03|0
1620647950000|2021-05-10 11:59:10|22739.3|22739.3|22739.8|22739.8|22740.07|22740.07|22739.3|22739.3|0
1620647960000|2021-05-10 11:59:20|22739.77|22739.77|22738.97|22738.97|22739.88|22739.88|22738.91|22738.91|0
1620647970000|2021-05-10 11:59:30|22738.77|22738.77|22738.38|22738.38|22738.77|22738.77|22737.9|22737.9|0
1620647980000|2021-05-10 11:59:40|22738.45|22738.45|22738.1|22738.1|22738.53|22738.53|22738.1|22738.1|0
1620647990000|2021-05-10 11:59:50|22738.16|22738.16|22737.48|22737.48|22738.4|22738.4|22737.48|22737.48|0
1620648000000|2021-05-10 12:00:00|22737.61|22737.61|22736.99|22736.99|22737.66|22737.66|22736.95|22736.95|0
1620648010000|2021-05-10 12:00:10|22736.93|22736.93|22736.61|22736.61|22736.93|22736.93|22736.45|22736.45|0
1620648020000|2021-05-10 12:00:20|22736.57|22736.57|22735.67|22735.67|22736.64|22736.64|22735.67|22735.67|0
1620648030000|2021-05-10 12:00:30|22735.59|22735.59|22735.12|22735.12|22735.59|22735.59|22735.08|22735.08|0
1620648040000|2021-05-10 12:00:40|22735.15|22735.15|22734.68|22734.68|22735.15|22735.15|22734.68|22734.68|0
1620648050000|2021-05-10 12:00:50|22734.74|22734.74|22734.56|22734.56|22734.78|22734.78|22734.42|22734.42|0
1620648060000|2021-05-10 12:01:00|22734.49|22734.49|22733.59|22733.59|22734.63|22734.63|22733.59|22733.59|0
1620648070000|2021-05-10 12:01:10|22733.62|22733.62|22732.96|22732.96|22733.62|22733.62|22732.96|22732.96|0
1620648080000|2021-05-10 12:01:20|22733|22733|22732.79|22732.79|22733.09|22733.09|22732.79|22732.79|0
1620648090000|2021-05-10 12:01:30|22732.76|22732.76|22732.84|22732.84|22732.88|22732.88|22732.69|22732.69|0
1620648100000|2021-05-10 12:01:40|22732.71|22732.71|22732.65|22732.65|22732.75|22732.75|22732.47|22732.47|0
1620648110000|2021-05-10 12:01:50|22732.75|22732.75|22732.76|22732.76|22732.91|22732.91|22732.64|22732.64|0
1620648120000|2021-05-10 12:02:00|22732.82|22732.82|22732.59|22732.59|22732.84|22732.84|22732.59|22732.59|0
1620648130000|2021-05-10 12:02:10|22732.56|22732.56|22732.21|22732.21|22732.56|22732.56|22732.15|22732.15|0
1620648140000|2021-05-10 12:02:20|22732.22|22732.22|22731.92|22731.92|22732.33|22732.33|22731.79|22731.79|0
1620648150000|2021-05-10 12:02:30|22732.37|22732.37|22732.81|22732.81|22733.06|22733.06|22732.37|22732.37|0
1620648160000|2021-05-10 12:02:40|22732.84|22732.84|22732.59|22732.59|22732.89|22732.89|22732.59|22732.59|0
1620648170000|2021-05-10 12:02:50|22732.5|22732.5|22732.92|22732.92|22732.92|22732.92|22732.5|22732.5|0
1620648180000|2021-05-10 12:03:00|22732.75|22732.75|22733.49|22733.49|22733.49|22733.49|22732.75|22732.75|0
1620648190000|2021-05-10 12:03:10|22733.59|22733.59|22734.1|22734.1|22734.21|22734.21|22733.5|22733.5|0
1620648200000|2021-05-10 12:03:20|22734.23|22734.23|22734.08|22734.08|22734.23|22734.23|22734.08|22734.08|0
1620648210000|2021-05-10 12:03:30|22734.17|22734.17|22733.71|22733.71|22734.17|22734.17|22733.71|22733.71|0
1620648220000|2021-05-10 12:03:40|22733.76|22733.76|22733.63|22733.63|22733.84|22733.84|22733.63|22733.63|0
1620648230000|2021-05-10 12:03:50|22733.56|22733.56|22733.14|22733.14|22733.56|22733.56|22733.14|22733.14|0
1620648240000|2021-05-10 12:04:00|22733.01|22733.01|22732.77|22732.77|22733.01|22733.01|22732.7|22732.7|0
1620648250000|2021-05-10 12:04:10|22732.72|22732.72|22732.2|22732.2|22732.72|22732.72|22732.2|22732.2|0
1620648260000|2021-05-10 12:04:20|22732.31|22732.31|22732.25|22732.25|22732.31|22732.31|22732.14|22732.14|0
1620648270000|2021-05-10 12:04:30|22732.31|22732.31|22732.07|22732.07|22732.31|22732.31|22731.99|22731.99|0
1620648280000|2021-05-10 12:04:40|22732.01|22732.01|22731.43|22731.43|22732.16|22732.16|22731.43|22731.43|0
1620648290000|2021-05-10 12:04:50|22731.42|22731.42|22731.74|22731.74|22731.74|22731.74|22731.39|22731.39|0
1620648300000|2021-05-10 12:05:00|22731.78|22731.78|22731.96|22731.96|22732.09|22732.09|22731.77|22731.77|0
1620648310000|2021-05-10 12:05:10|22732.11|22732.11|22732.02|22732.02|22732.39|22732.39|22732.02|22732.02|0
1620648320000|2021-05-10 12:05:20|22731.95|22731.95|22731.78|22731.78|22732.21|22732.21|22731.78|22731.78|0
1620648330000|2021-05-10 12:05:30|22731.77|22731.77|22731.75|22731.75|22731.87|22731.87|22731.71|22731.71|0
1620648340000|2021-05-10 12:05:40|22731.82|22731.82|22732.04|22732.04|22732.13|22732.13|22731.82|22731.82|0
1620648350000|2021-05-10 12:05:50|22732|22732|22732.36|22732.36|22732.4|22732.4|22732|22732|0
1620648360000|2021-05-10 12:06:00|22732.27|22732.27|22732.22|22732.22|22732.5|22732.5|22732.17|22732.17|0
1620648370000|2021-05-10 12:06:10|22732.38|22732.38|22732.2|22732.2|22732.44|22732.44|22732.2|22732.2|0
1620648380000|2021-05-10 12:06:20|22732.14|22732.14|22732.68|22732.68|22732.68|22732.68|22732.05|22732.05|0
1620648390000|2021-05-10 12:06:30|22732.62|22732.62|22733.06|22733.06|22733.06|22733.06|22732.56|22732.56|0
1620648400000|2021-05-10 12:06:40|22733.1|22733.1|22732.97|22732.97|22733.19|22733.19|22732.97|22732.97|0
1620648410000|2021-05-10 12:06:50|22733|22733|22733.18|22733.18|22733.18|22733.18|22732.8|22732.8|0
1620648420000|2021-05-10 12:07:00|22733.1|22733.1|22733.04|22733.04|22733.31|22733.31|22733.04|22733.04|0
1620648430000|2021-05-10 12:07:10|22733|22733|22732.58|22732.58|22733.26|22733.26|22732.58|22732.58|0
1620648440000|2021-05-10 12:07:20|22732.51|22732.51|22733.76|22733.76|22733.76|22733.76|22732.51|22732.51|0
1620648450000|2021-05-10 12:07:30|22733.81|22733.81|22733.56|22733.56|22733.85|22733.85|22733.47|22733.47|0
1620648460000|2021-05-10 12:07:40|22733.59|22733.59|22733.61|22733.61|22733.66|22733.66|22733.59|22733.59|0
1620648470000|2021-05-10 12:07:50|22733.54|22733.54|22733.93|22733.93|22733.93|22733.93|22733.45|22733.45|0
1620648480000|2021-05-10 12:08:00|22734.04|22734.04|22734.18|22734.18|22734.2|22734.2|22734.04|22734.04|0
1620648490000|2021-05-10 12:08:10|22734.2|22734.2|22734.26|22734.26|22734.35|22734.35|22734.2|22734.2|0
1620648500000|2021-05-10 12:08:20|22734.21|22734.21|22734.27|22734.27|22734.32|22734.32|22734.15|22734.15|0
1620648510000|2021-05-10 12:08:30|22734.3|22734.3|22733.79|22733.79|22734.3|22734.3|22733.79|22733.79|0
1620648520000|2021-05-10 12:08:40|22733.73|22733.73|22733.73|22733.73|22733.76|22733.76|22733.73|22733.73|0
1620648530000|2021-05-10 12:08:50|22733.67|22733.67|22733.17|22733.17|22733.78|22733.78|22733.17|22733.17|0
1620648540000|2021-05-10 12:09:00|22733.12|22733.12|22733.39|22733.39|22733.51|22733.51|22733.07|22733.07|0
1620648550000|2021-05-10 12:09:10|22733.27|22733.27|22733.14|22733.14|22733.42|22733.42|22733.1|22733.1|0
1620648560000|2021-05-10 12:09:20|22733.1|22733.1|22733.16|22733.16|22733.42|22733.42|22733.1|22733.1|0
1620648570000|2021-05-10 12:09:30|22733.24|22733.24|22733.23|22733.23|22733.32|22733.32|22733.2|22733.2|0
1620648580000|2021-05-10 12:09:40|22733.19|22733.19|22733.07|22733.07|22733.37|22733.37|22732.92|22732.92|0
1620648590000|2021-05-10 12:09:50|22732.85|22732.85|22733|22733|22733.05|22733.05|22732.81|22732.81|0
1620648600000|2021-05-10 12:10:00|22733.08|22733.08|22732.57|22732.57|22733.15|22733.15|22732.47|22732.47|0
1620648610000|2021-05-10 12:10:10|22732.52|22732.52|22732.75|22732.75|22732.89|22732.89|22732.52|22732.52|0
1620648620000|2021-05-10 12:10:20|22732.9|22732.9|22733.1|22733.1|22733.22|22733.22|22732.73|22732.73|0
1620648630000|2021-05-10 12:10:30|22733.04|22733.04|22733.05|22733.05|22733.06|22733.06|22732.93|22732.93|0
1620648640000|2021-05-10 12:10:40|22733.2|22733.2|22733.32|22733.32|22733.32|22733.32|22733.2|22733.2|0
1620648650000|2021-05-10 12:10:50|22733.26|22733.26|22733.79|22733.79|22733.91|22733.91|22733.18|22733.18|0
1620648660000|2021-05-10 12:11:00|22733.85|22733.85|22733.66|22733.66|22734.02|22734.02|22733.59|22733.59|0
1620648670000|2021-05-10 12:11:10|22733.6|22733.6|22734.06|22734.06|22734.18|22734.18|22733.6|22733.6|0
1620648680000|2021-05-10 12:11:20|22733.99|22733.99|22734.38|22734.38|22734.43|22734.43|22733.99|22733.99|0
1620648690000|2021-05-10 12:11:30|22734.37|22734.37|22734.81|22734.81|22734.81|22734.81|22734.37|22734.37|0
1620648700000|2021-05-10 12:11:40|22734.85|22734.85|22734.04|22734.04|22734.85|22734.85|22734.04|22734.04|0
1620648710000|2021-05-10 12:11:50|22734.09|22734.09|22733.86|22733.86|22734.15|22734.15|22733.63|22733.63|0
1620648720000|2021-05-10 12:12:00|22733.91|22733.91|22733.73|22733.73|22734.16|22734.16|22733.67|22733.67|0
1620648730000|2021-05-10 12:12:10|22733.61|22733.61|22733.2|22733.2|22733.67|22733.67|22733.2|22733.2|0
1620648740000|2021-05-10 12:12:20|22733.16|22733.16|22732.43|22732.43|22733.16|22733.16|22732.14|22732.14|0
1620648750000|2021-05-10 12:12:30|22732.17|22732.17|22731.63|22731.63|22732.17|22732.17|22731.63|22731.63|0
1620648760000|2021-05-10 12:12:40|22731.66|22731.66|22731.79|22731.79|22731.95|22731.95|22731.66|22731.66|0
1620648770000|2021-05-10 12:12:50|22731.76|22731.76|22732.05|22732.05|22732.1|22732.1|22731.76|22731.76|0
1620648780000|2021-05-10 12:13:00|22732|22732|22732.61|22732.61|22732.61|22732.61|22731.98|22731.98|0
1620648790000|2021-05-10 12:13:10|22732.53|22732.53|22732.05|22732.05|22732.57|22732.57|22732.05|22732.05|0
1620648800000|2021-05-10 12:13:20|22732.14|22732.14|22732.13|22732.13|22732.3|22732.3|22732.08|22732.08|0
1620648810000|2021-05-10 12:13:30|22732.08|22732.08|22732.45|22732.45|22732.45|22732.45|22731.9|22731.9|0
1620648820000|2021-05-10 12:13:40|22732.5|22732.5|22732.41|22732.41|22732.62|22732.62|22732.31|22732.31|0
1620648830000|2021-05-10 12:13:50|22732.48|22732.48|22732.54|22732.54|22732.68|22732.68|22732.43|22732.43|0
1620648840000|2021-05-10 12:14:00|22732.61|22732.61|22732.77|22732.77|22732.84|22732.84|22732.58|22732.58|0
1620648850000|2021-05-10 12:14:10|22732.83|22732.83|22732.36|22732.36|22732.93|22732.93|22732.36|22732.36|0
1620648860000|2021-05-10 12:14:20|22732.26|22732.26|22732.05|22732.05|22732.26|22732.26|22731.93|22731.93|0
1620648870000|2021-05-10 12:14:30|22732.14|22732.14|22732.08|22732.08|22732.14|22732.14|22732.01|22732.01|0
1620648880000|2021-05-10 12:14:40|22731.99|22731.99|22731.57|22731.57|22731.99|22731.99|22731.56|22731.56|0
1620648890000|2021-05-10 12:14:50|22731.53|22731.53|22731|22731|22731.55|22731.55|22730.89|22730.89|0
1620648900000|2021-05-10 12:15:00|22731.04|22731.04|22731.49|22731.49|22731.49|22731.49|22730.82|22730.82|0
1620648910000|2021-05-10 12:15:10|22731.44|22731.44|22731.62|22731.62|22731.66|22731.66|22731.35|22731.35|0
1620648920000|2021-05-10 12:15:20|22731.78|22731.78|22731.83|22731.83|22731.86|22731.86|22731.77|22731.77|0
1620648930000|2021-05-10 12:15:30|22731.87|22731.87|22731.48|22731.48|22731.87|22731.87|22731.41|22731.41|0
1620648940000|2021-05-10 12:15:40|22731.54|22731.54|22731.62|22731.62|22731.68|22731.68|22731.37|22731.37|0
1620648950000|2021-05-10 12:15:50|22731.52|22731.52|22731.42|22731.42|22731.54|22731.54|22731.29|22731.29|0
1620648960000|2021-05-10 12:16:00|22731.31|22731.31|22731.17|22731.17|22731.43|22731.43|22731.1|22731.1|0
1620648970000|2021-05-10 12:16:10|22731.37|22731.37|22731.28|22731.28|22731.51|22731.51|22731.09|22731.09|0
1620648980000|2021-05-10 12:16:20|22731.21|22731.21|22731.02|22731.02|22731.29|22731.29|22731.02|22731.02|0
1620648990000|2021-05-10 12:16:30|22731|22731|22730.84|22730.84|22731|22731|22730.65|22730.65|0
1620649000000|2021-05-10 12:16:40|22731.29|22731.29|22731|22731|22731.37|22731.37|22730.94|22730.94|0
1620649010000|2021-05-10 12:16:50|22730.81|22730.81|22731.11|22731.11|22731.12|22731.12|22730.75|22730.75|0
1620649020000|2021-05-10 12:17:00|22731.21|22731.21|22730.62|22730.62|22731.25|22731.25|22730.32|22730.32|0
1620649030000|2021-05-10 12:17:10|22730.66|22730.66|22730.09|22730.09|22730.79|22730.79|22730.04|22730.04|0
1620649040000|2021-05-10 12:17:20|22730.06|22730.06|22730.44|22730.44|22730.57|22730.57|22730|22730|0
1620649050000|2021-05-10 12:17:30|22730.49|22730.49|22729.74|22729.74|22730.49|22730.49|22729.74|22729.74|0
1620649060000|2021-05-10 12:17:40|22729.7|22729.7|22729.61|22729.61|22729.73|22729.73|22729.59|22729.59|0
1620649070000|2021-05-10 12:17:50|22729.65|22729.65|22729.71|22729.71|22729.9|22729.9|22729.63|22729.63|0
1620649080000|2021-05-10 12:18:00|22729.65|22729.65|22727.5|22727.5|22729.72|22729.72|22727.42|22727.42|0
1620649090000|2021-05-10 12:18:10|22727.55|22727.55|22726.17|22726.17|22727.55|22727.55|22726.17|22726.17|0
1620649100000|2021-05-10 12:18:20|22726.09|22726.09|22725.45|22725.45|22726.09|22726.09|22725.45|22725.45|0
1620649110000|2021-05-10 12:18:30|22725.35|22725.35|22725.3|22725.3|22725.42|22725.42|22724.9|22724.9|0
1620649120000|2021-05-10 12:18:40|22725.38|22725.38|22725.3|22725.3|22725.52|22725.52|22725.16|22725.16|0
1620649130000|2021-05-10 12:18:50|22725.33|22725.33|22725.07|22725.07|22725.33|22725.33|22725|22725|0
1620649140000|2021-05-10 12:19:00|22725.23|22725.23|22725.08|22725.08|22725.35|22725.35|22725.04|22725.04|0
1620649150000|2021-05-10 12:19:10|22725.03|22725.03|22724.8|22724.8|22725.03|22725.03|22724.7|22724.7|0
1620649160000|2021-05-10 12:19:20|22724.86|22724.86|22725.03|22725.03|22725.12|22725.12|22724.86|22724.86|0
1620649170000|2021-05-10 12:19:30|22724.96|22724.96|22724.52|22724.52|22724.99|22724.99|22724.52|22724.52|0
1620649180000|2021-05-10 12:19:40|22724.41|22724.41|22724.1|22724.1|22724.53|22724.53|22724.1|22724.1|0
1620649190000|2021-05-10 12:19:50|22724.13|22724.13|22723.74|22723.74|22724.13|22724.13|22723.69|22723.69|0
1620649200000|2021-05-10 12:20:00|22723.84|22723.84|22723.79|22723.79|22724.08|22724.08|22723.76|22723.76|0
1620649210000|2021-05-10 12:20:10|22723.82|22723.82|22722.94|22722.94|22723.96|22723.96|22722.94|22722.94|0
1620649220000|2021-05-10 12:20:20|22722.71|22722.71|22722.05|22722.05|22722.71|22722.71|22722.04|22722.04|0
1620649230000|2021-05-10 12:20:30|22722.09|22722.09|22720.75|22720.75|22722.12|22722.12|22720.66|22720.66|0
1620649240000|2021-05-10 12:20:40|22720.77|22720.77|22720.44|22720.44|22720.82|22720.82|22720.39|22720.39|0
1620649250000|2021-05-10 12:20:50|22720.47|22720.47|22720.62|22720.62|22720.65|22720.65|22720.29|22720.29|0
1620649260000|2021-05-10 12:21:00|22720.53|22720.53|22718.54|22718.54|22720.53|22720.53|22718.49|22718.49|0
1620649270000|2021-05-10 12:21:10|22718.42|22718.42|22718.96|22718.96|22718.96|22718.96|22718.21|22718.21|0
1620649280000|2021-05-10 12:21:20|22718.9|22718.9|22719.41|22719.41|22719.41|22719.41|22718.83|22718.83|0
1620649290000|2021-05-10 12:21:30|22719.54|22719.54|22719.66|22719.66|22719.79|22719.79|22719.49|22719.49|0
1620649300000|2021-05-10 12:21:40|22719.49|22719.49|22719.37|22719.37|22719.71|22719.71|22719.37|22719.37|0
1620649310000|2021-05-10 12:21:50|22719.49|22719.49|22719.36|22719.36|22719.58|22719.58|22719.36|22719.36|0
1620649320000|2021-05-10 12:22:00|22719.28|22719.28|22719.46|22719.46|22719.53|22719.53|22719.28|22719.28|0
1620649330000|2021-05-10 12:22:10|22719.43|22719.43|22719.35|22719.35|22719.71|22719.71|22719.25|22719.25|0
1620649340000|2021-05-10 12:22:20|22719.45|22719.45|22719.58|22719.58|22719.58|22719.58|22719.45|22719.45|0
1620649350000|2021-05-10 12:22:30|22719.65|22719.65|22719.72|22719.72|22719.89|22719.89|22719.37|22719.37|0
1620649360000|2021-05-10 12:22:40|22719.58|22719.58|22719.74|22719.74|22719.85|22719.85|22719.45|22719.45|0
1620649370000|2021-05-10 12:22:50|22719.81|22719.81|22719.45|22719.45|22719.89|22719.89|22719.45|22719.45|0
1620649380000|2021-05-10 12:23:00|22719.42|22719.42|22719.22|22719.22|22719.47|22719.47|22719.22|22719.22|0
1620649390000|2021-05-10 12:23:10|22719.26|22719.26|22719.07|22719.07|22719.37|22719.37|22719.07|22719.07|0
1620649400000|2021-05-10 12:23:20|22719.3|22719.3|22719.1|22719.1|22719.44|22719.44|22719.1|22719.1|0
1620649410000|2021-05-10 12:23:30|22719.15|22719.15|22719|22719|22719.2|22719.2|22718.92|22718.92|0
1620649420000|2021-05-10 12:23:40|22718.92|22718.92|22718.57|22718.57|22719|22719|22718.28|22718.28|0
1620649430000|2021-05-10 12:23:50|22718.43|22718.43|22718.01|22718.01|22718.44|22718.44|22718.01|22718.01|0
1620649440000|2021-05-10 12:24:00|22717.94|22717.94|22717.54|22717.54|22717.96|22717.96|22717.27|22717.27|0
1620649450000|2021-05-10 12:24:10|22717.3|22717.3|22717.4|22717.4|22717.44|22717.44|22716.76|22716.76|0
1620649460000|2021-05-10 12:24:20|22717.34|22717.34|22717.22|22717.22|22717.48|22717.48|22717.09|22717.09|0
1620649470000|2021-05-10 12:24:30|22717.19|22717.19|22716.48|22716.48|22717.19|22717.19|22716.48|22716.48|0
1620649480000|2021-05-10 12:24:40|22716.39|22716.39|22716.05|22716.05|22716.39|22716.39|22716.05|22716.05|0
1620649490000|2021-05-10 12:24:50|22716.02|22716.02|22716.16|22716.16|22716.16|22716.16|22715.98|22715.98|0
1620649500000|2021-05-10 12:25:00|22716.11|22716.11|22715.76|22715.76|22716.11|22716.11|22715.45|22715.45|0
1620649510000|2021-05-10 12:25:10|22715.68|22715.68|22714.96|22714.96|22715.68|22715.68|22714.96|22714.96|0
1620649520000|2021-05-10 12:25:20|22715.03|22715.03|22714.76|22714.76|22715.06|22715.06|22714.76|22714.76|0
1620649530000|2021-05-10 12:25:30|22714.71|22714.71|22713.89|22713.89|22714.76|22714.76|22713.89|22713.89|0
1620649540000|2021-05-10 12:25:40|22713.83|22713.83|22713.4|22713.4|22713.83|22713.83|22713.39|22713.39|0
1620649550000|2021-05-10 12:25:50|22713.31|22713.31|22713.22|22713.22|22713.55|22713.55|22713.22|22713.22|0
1620649560000|2021-05-10 12:26:00|22713.13|22713.13|22712.8|22712.8|22713.19|22713.19|22712.77|22712.77|0
1620649570000|2021-05-10 12:26:10|22712.74|22712.74|22711.77|22711.77|22712.75|22712.75|22711.77|22711.77|0
1620649580000|2021-05-10 12:26:20|22711.75|22711.75|22711.56|22711.56|22711.81|22711.81|22711.51|22711.51|0
1620649590000|2021-05-10 12:26:30|22711.79|22711.79|22712.38|22712.38|22712.38|22712.38|22711.68|22711.68|0
1620649600000|2021-05-10 12:26:40|22712.52|22712.52|22712.53|22712.53|22712.67|22712.67|22712.52|22712.52|0
1620649610000|2021-05-10 12:26:50|22712.49|22712.49|22712.6|22712.6|22712.6|22712.6|22712.41|22712.41|0
1620649620000|2021-05-10 12:27:00|22712.63|22712.63|22712.72|22712.72|22712.89|22712.89|22712.63|22712.63|0
1620649630000|2021-05-10 12:27:10|22712.9|22712.9|22713.39|22713.39|22713.53|22713.53|22712.56|22712.56|0
1620649640000|2021-05-10 12:27:20|22713.45|22713.45|22713.44|22713.44|22713.45|22713.45|22713.23|22713.23|0
1620649650000|2021-05-10 12:27:30|22713.51|22713.51|22712.65|22712.65|22713.51|22713.51|22712.65|22712.65|0
1620649660000|2021-05-10 12:27:40|22712.78|22712.78|22712.77|22712.77|22712.78|22712.78|22712.69|22712.69|0
1620649670000|2021-05-10 12:27:50|22712.66|22712.66|22712.49|22712.49|22712.66|22712.66|22712.49|22712.49|0
1620649680000|2021-05-10 12:28:00|22712.44|22712.44|22712.11|22712.11|22712.44|22712.44|22712.05|22712.05|0
1620649690000|2021-05-10 12:28:10|22712.22|22712.22|22712.25|22712.25|22712.35|22712.35|22712.15|22712.15|0
1620649700000|2021-05-10 12:28:20|22712.29|22712.29|22712.14|22712.14|22712.29|22712.29|22711.99|22711.99|0
1620649710000|2021-05-10 12:28:30|22712.21|22712.21|22712.31|22712.31|22712.48|22712.48|22712.16|22712.16|0
1620649720000|2021-05-10 12:28:40|22712.35|22712.35|22712.43|22712.43|22712.43|22712.43|22711.98|22711.98|0
1620649730000|2021-05-10 12:28:50|22712.48|22712.48|22712.79|22712.79|22712.79|22712.79|22712.48|22712.48|0
1620649740000|2021-05-10 12:29:00|22712.73|22712.73|22712.99|22712.99|22712.99|22712.99|22712.59|22712.59|0
1620649750000|2021-05-10 12:29:10|22712.87|22712.87|22712.94|22712.94|22713.1|22713.1|22712.78|22712.78|0
1620649760000|2021-05-10 12:29:20|22712.77|22712.77|22712.57|22712.57|22712.77|22712.77|22712.5|22712.5|0
1620649770000|2021-05-10 12:29:30|22712.47|22712.47|22712.62|22712.62|22712.92|22712.92|22712.39|22712.39|0
1620649780000|2021-05-10 12:29:40|22712.59|22712.59|22712.55|22712.55|22712.64|22712.64|22712.46|22712.46|0
1620649790000|2021-05-10 12:29:50|22712.49|22712.49|22711.93|22711.93|22712.54|22712.54|22711.93|22711.93|0
1620649800000|2021-05-10 12:30:00|22711.96|22711.96|22711.77|22711.77|22712.11|22712.11|22711.69|22711.69|0
1620649810000|2021-05-10 12:30:10|22711.68|22711.68|22711.46|22711.46|22711.68|22711.68|22711.34|22711.34|0
1620649820000|2021-05-10 12:30:20|22711.54|22711.54|22711.28|22711.28|22711.68|22711.68|22711.28|22711.28|0
1620649830000|2021-05-10 12:30:30|22711.59|22711.59|22710.65|22710.65|22711.59|22711.59|22710.55|22710.55|0
1620649840000|2021-05-10 12:30:40|22710.6|22710.6|22708.87|22708.87|22710.6|22710.6|22708.82|22708.82|0
1620649850000|2021-05-10 12:30:50|22708.92|22708.92|22708.28|22708.28|22708.93|22708.93|22708.28|22708.28|0
1620649860000|2021-05-10 12:31:00|22708.26|22708.26|22707.5|22707.5|22708.26|22708.26|22707.41|22707.41|0
1620649870000|2021-05-10 12:31:10|22707.41|22707.41|22707.67|22707.67|22707.72|22707.72|22707.38|22707.38|0
1620649880000|2021-05-10 12:31:20|22707.7|22707.7|22708.35|22708.35|22708.41|22708.41|22707.7|22707.7|0
1620649890000|2021-05-10 12:31:30|22708.41|22708.41|22708.84|22708.84|22708.84|22708.84|22708.41|22708.41|0
1620649900000|2021-05-10 12:31:40|22708.75|22708.75|22708.7|22708.7|22708.82|22708.82|22708.69|22708.69|0
1620649910000|2021-05-10 12:31:50|22708.78|22708.78|22708.84|22708.84|22708.91|22708.91|22708.78|22708.78|0
1620649920000|2021-05-10 12:32:00|22708.98|22708.98|22710.26|22710.26|22710.33|22710.33|22708.98|22708.98|0
1620649930000|2021-05-10 12:32:10|22710.3|22710.3|22710.6|22710.6|22710.7|22710.7|22710.29|22710.29|0
1620649940000|2021-05-10 12:32:20|22710.5|22710.5|22710.7|22710.7|22710.86|22710.86|22710.43|22710.43|0
1620649950000|2021-05-10 12:32:30|22710.95|22710.95|22711.08|22711.08|22711.08|22711.08|22710.71|22710.71|0
1620649960000|2021-05-10 12:32:40|22711.18|22711.18|22711.85|22711.85|22711.92|22711.92|22711.14|22711.14|0
1620649970000|2021-05-10 12:32:50|22712.01|22712.01|22712.37|22712.37|22712.45|22712.45|22712.01|22712.01|0
1620649980000|2021-05-10 12:33:00|22712.43|22712.43|22712.47|22712.47|22712.71|22712.71|22712.39|22712.39|0
1620649990000|2021-05-10 12:33:10|22712.56|22712.56|22712.63|22712.63|22712.63|22712.63|22712.56|22712.56|0
1620650000000|2021-05-10 12:33:20|22712.71|22712.71|22712.64|22712.64|22712.87|22712.87|22712.64|22712.64|0
1620650010000|2021-05-10 12:33:30|22712.73|22712.73|22713.22|22713.22|22713.22|22713.22|22712.56|22712.56|0
1620650020000|2021-05-10 12:33:40|22713.3|22713.3|22713.47|22713.47|22713.55|22713.55|22713.18|22713.18|0
1620650030000|2021-05-10 12:33:50|22713.39|22713.39|22713.56|22713.56|22713.56|22713.56|22713.35|22713.35|0
1620650040000|2021-05-10 12:34:00|22713.61|22713.61|22714.11|22714.11|22714.17|22714.17|22713.49|22713.49|0
1620650050000|2021-05-10 12:34:10|22714.01|22714.01|22713.93|22713.93|22714.02|22714.02|22713.89|22713.89|0
1620650060000|2021-05-10 12:34:20|22713.99|22713.99|22715.22|22715.22|22715.22|22715.22|22713.99|22713.99|0
1620650070000|2021-05-10 12:34:30|22715.11|22715.11|22715.42|22715.42|22715.5|22715.5|22715.11|22715.11|0
1620650080000|2021-05-10 12:34:40|22715.51|22715.51|22716.24|22716.24|22716.24|22716.24|22715.51|22715.51|0
1620650090000|2021-05-10 12:34:50|22716.26|22716.26|22716.62|22716.62|22716.62|22716.62|22716.24|22716.24|0
1620650100000|2021-05-10 12:35:00|22716.68|22716.68|22716.6|22716.6|22716.93|22716.93|22716.6|22716.6|0
1620650110000|2021-05-10 12:35:10|22716.56|22716.56|22716.19|22716.19|22716.73|22716.73|22716.04|22716.04|0
1620650120000|2021-05-10 12:35:20|22716.21|22716.21|22716.32|22716.32|22716.42|22716.42|22716.21|22716.21|0
1620650130000|2021-05-10 12:35:30|22716.19|22716.19|22716.41|22716.41|22716.6|22716.6|22716.17|22716.17|0
1620650140000|2021-05-10 12:35:40|22716.48|22716.48|22716.37|22716.37|22716.48|22716.48|22716.37|22716.37|0
1620650150000|2021-05-10 12:35:50|22716.43|22716.43|22716.3|22716.3|22716.48|22716.48|22716.24|22716.24|0
1620650160000|2021-05-10 12:36:00|22716.24|22716.24|22716.44|22716.44|22716.44|22716.44|22716.12|22716.12|0
1620650170000|2021-05-10 12:36:10|22716.51|22716.51|22716.77|22716.77|22716.81|22716.81|22716.51|22716.51|0
1620650180000|2021-05-10 12:36:20|22716.83|22716.83|22716.58|22716.58|22716.83|22716.83|22716.52|22716.52|0
1620650190000|2021-05-10 12:36:30|22716.52|22716.52|22716.18|22716.18|22716.58|22716.58|22715.98|22715.98|0
1620650200000|2021-05-10 12:36:40|22716.3|22716.3|22716.1|22716.1|22716.44|22716.44|22716.1|22716.1|0
1620650210000|2021-05-10 12:36:50|22716.05|22716.05|22715.64|22715.64|22716.1|22716.1|22715.64|22715.64|0
1620650220000|2021-05-10 12:37:00|22715.7|22715.7|22715.31|22715.31|22715.7|22715.7|22715.31|22715.31|0
1620650230000|2021-05-10 12:37:10|22715.18|22715.18|22714.97|22714.97|22715.22|22715.22|22714.95|22714.95|0
1620650240000|2021-05-10 12:37:20|22715.07|22715.07|22715.08|22715.08|22715.55|22715.55|22715.07|22715.07|0
1620650250000|2021-05-10 12:37:30|22715.14|22715.14|22714.45|22714.45|22715.14|22715.14|22714.45|22714.45|0
1620650260000|2021-05-10 12:37:40|22714.47|22714.47|22715.36|22715.36|22715.45|22715.45|22714.38|22714.38|0
1620650270000|2021-05-10 12:37:50|22715.31|22715.31|22715.5|22715.5|22715.5|22715.5|22715.29|22715.29|0
1620650280000|2021-05-10 12:38:00|22715.35|22715.35|22715.63|22715.63|22715.67|22715.67|22715.3|22715.3|0
1620650290000|2021-05-10 12:38:10|22715.56|22715.56|22715.68|22715.68|22715.68|22715.68|22715.47|22715.47|0
1620650300000|2021-05-10 12:38:20|22715.73|22715.73|22716.07|22716.07|22716.09|22716.09|22715.73|22715.73|0
1620650310000|2021-05-10 12:38:30|22716.02|22716.02|22716.07|22716.07|22716.14|22716.14|22716|22716|0
1620650320000|2021-05-10 12:38:40|22716.2|22716.2|22716.53|22716.53|22716.53|22716.53|22716.05|22716.05|0
1620650330000|2021-05-10 12:38:50|22716.49|22716.49|22716.57|22716.57|22716.57|22716.57|22716.41|22716.41|0
1620650340000|2021-05-10 12:39:00|22716.54|22716.54|22716.65|22716.65|22716.71|22716.71|22716.46|22716.46|0
1620650350000|2021-05-10 12:39:10|22716.6|22716.6|22716.32|22716.32|22716.6|22716.6|22716.17|22716.17|0
1620650360000|2021-05-10 12:39:20|22716.37|22716.37|22716.12|22716.12|22716.37|22716.37|22716.12|22716.12|0
1620650370000|2021-05-10 12:39:30|22716.16|22716.16|22716.13|22716.13|22716.16|22716.16|22715.82|22715.82|0
1620650380000|2021-05-10 12:39:40|22716.19|22716.19|22715.56|22715.56|22716.19|22716.19|22715.47|22715.47|0
1620650390000|2021-05-10 12:39:50|22715.44|22715.44|22713.43|22713.43|22715.44|22715.44|22713.43|22713.43|0
1620650400000|2021-05-10 12:40:00|22713.38|22713.38|22711.67|22711.67|22713.38|22713.38|22711.67|22711.67|0
1620650410000|2021-05-10 12:40:10|22711.64|22711.64|22711.49|22711.49|22711.71|22711.71|22711.49|22711.49|0
1620650420000|2021-05-10 12:40:20|22711.52|22711.52|22711.47|22711.47|22711.7|22711.7|22711.47|22711.47|0
1620650430000|2021-05-10 12:40:30|22711.42|22711.42|22711.56|22711.56|22711.56|22711.56|22711.35|22711.35|0
1620650440000|2021-05-10 12:40:40|22711.5|22711.5|22711.71|22711.71|22711.81|22711.81|22711.5|22711.5|0
1620650450000|2021-05-10 12:40:50|22712.33|22712.33|22711.93|22711.93|22712.51|22712.51|22711.93|22711.93|0
1620650460000|2021-05-10 12:41:00|22711.9|22711.9|22711.63|22711.63|22711.96|22711.96|22711.62|22711.62|0
1620650470000|2021-05-10 12:41:10|22711.71|22711.71|22711.73|22711.73|22711.82|22711.82|22711.47|22711.47|0
1620650480000|2021-05-10 12:41:20|22711.61|22711.61|22711.73|22711.73|22711.73|22711.73|22711.51|22711.51|0
1620650490000|2021-05-10 12:41:30|22711.5|22711.5|22711.06|22711.06|22711.5|22711.5|22711.06|22711.06|0
1620650500000|2021-05-10 12:41:40|22711.12|22711.12|22710.88|22710.88|22711.12|22711.12|22710.88|22710.88|0
1620650510000|2021-05-10 12:41:50|22710.82|22710.82|22710.66|22710.66|22711.09|22711.09|22710.66|22710.66|0
1620650520000|2021-05-10 12:42:00|22710.78|22710.78|22710.64|22710.64|22710.78|22710.78|22710.59|22710.59|0
1620650530000|2021-05-10 12:42:10|22710.61|22710.61|22710.05|22710.05|22710.61|22710.61|22709.99|22709.99|0
1620650540000|2021-05-10 12:42:20|22710.08|22710.08|22710.5|22710.5|22710.59|22710.59|22709.98|22709.98|0
1620650550000|2021-05-10 12:42:30|22710.53|22710.53|22709.91|22709.91|22710.53|22710.53|22709.87|22709.87|0
1620650560000|2021-05-10 12:42:40|22709.97|22709.97|22709.77|22709.77|22710.14|22710.14|22709.77|22709.77|0
1620650570000|2021-05-10 12:42:50|22709.83|22709.83|22709.16|22709.16|22709.87|22709.87|22709.03|22709.03|0
1620650580000|2021-05-10 12:43:00|22709.06|22709.06|22708.48|22708.48|22709.16|22709.16|22708.45|22708.45|0
1620650590000|2021-05-10 12:43:10|22708.53|22708.53|22708.63|22708.63|22708.63|22708.63|22708.42|22708.42|0
1620650600000|2021-05-10 12:43:20|22708.59|22708.59|22708.86|22708.86|22709|22709|22708.49|22708.49|0
1620650610000|2021-05-10 12:43:30|22708.78|22708.78|22708.87|22708.87|22708.93|22708.93|22708.66|22708.66|0
1620650620000|2021-05-10 12:43:40|22708.82|22708.82|22708.65|22708.65|22709|22709|22708.62|22708.62|0
1620650630000|2021-05-10 12:43:50|22708.62|22708.62|22708.16|22708.16|22708.62|22708.62|22708.16|22708.16|0
1620650640000|2021-05-10 12:44:00|22707.94|22707.94|22707.49|22707.49|22707.94|22707.94|22707.4|22707.4|0
1620650650000|2021-05-10 12:44:10|22707.31|22707.31|22707.63|22707.63|22707.83|22707.83|22707.31|22707.31|0
1620650660000|2021-05-10 12:44:20|22707.41|22707.41|22707.48|22707.48|22707.61|22707.61|22707.31|22707.31|0
1620650670000|2021-05-10 12:44:30|22707.54|22707.54|22707.4|22707.4|22707.56|22707.56|22707.32|22707.32|0
1620650680000|2021-05-10 12:44:40|22707.47|22707.47|22707.35|22707.35|22707.74|22707.74|22707.35|22707.35|0
1620650690000|2021-05-10 12:44:50|22707.28|22707.28|22707.83|22707.83|22707.83|22707.83|22707.1|22707.1|0
1620650700000|2021-05-10 12:45:00|22707.74|22707.74|22707.62|22707.62|22707.74|22707.74|22707.09|22707.09|0
1620650710000|2021-05-10 12:45:10|22707.88|22707.88|22707.47|22707.47|22708.19|22708.19|22707.24|22707.24|0
1620650720000|2021-05-10 12:45:20|22707.32|22707.32|22706.84|22706.84|22707.32|22707.32|22706.84|22706.84|0
1620650730000|2021-05-10 12:45:30|22706.81|22706.81|22706.85|22706.85|22706.85|22706.85|22706.81|22706.81|0
1620650740000|2021-05-10 12:45:40|22706.92|22706.92|22706.97|22706.97|22706.97|22706.97|22706.67|22706.67|0
1620650750000|2021-05-10 12:45:50|22706.75|22706.75|22706.73|22706.73|22706.83|22706.83|22706.55|22706.55|0
1620650760000|2021-05-10 12:46:00|22706.69|22706.69|22706.27|22706.27|22706.69|22706.69|22706.27|22706.27|0
1620650770000|2021-05-10 12:46:10|22706.37|22706.37|22706.03|22706.03|22706.37|22706.37|22706.03|22706.03|0
1620650780000|2021-05-10 12:46:20|22705.97|22705.97|22706.06|22706.06|22706.06|22706.06|22705.82|22705.82|0
1620650790000|2021-05-10 12:46:30|22706.11|22706.11|22705.65|22705.65|22706.24|22706.24|22705.51|22705.51|0
1620650800000|2021-05-10 12:46:40|22705.54|22705.54|22705.7|22705.7|22705.7|22705.7|22705.54|22705.54|0
1620650810000|2021-05-10 12:46:50|22705.73|22705.73|22705.73|22705.73|22705.73|22705.73|22705.73|22705.73|0
1620650820000|2021-05-10 12:47:00|22705.84|22705.84|22705.17|22705.17|22705.84|22705.84|22704.91|22704.91|0
1620650830000|2021-05-10 12:47:10|22705.12|22705.12|22704.65|22704.65|22705.12|22705.12|22704.65|22704.65|0
1620650840000|2021-05-10 12:47:20|22704.55|22704.55|22702.93|22702.93|22704.72|22704.72|22702.93|22702.93|0
1620650850000|2021-05-10 12:47:30|22702.84|22702.84|22701.94|22701.94|22702.84|22702.84|22701.94|22701.94|0
1620650860000|2021-05-10 12:47:40|22701.9|22701.9|22701.85|22701.85|22701.96|22701.96|22701.76|22701.76|0
1620650870000|2021-05-10 12:47:50|22701.55|22701.55|22701.1|22701.1|22701.56|22701.56|22701.1|22701.1|0
1620650880000|2021-05-10 12:48:00|22701.02|22701.02|22700.5|22700.5|22701.02|22701.02|22700.33|22700.33|0
1620650890000|2021-05-10 12:48:10|22700.55|22700.55|22700.68|22700.68|22700.68|22700.68|22700.42|22700.42|0
1620650900000|2021-05-10 12:48:20|22700.62|22700.62|22700.2|22700.2|22700.62|22700.62|22700.05|22700.05|0
1620650910000|2021-05-10 12:48:30|22700.12|22700.12|22700.1|22700.1|22700.19|22700.19|22700.04|22700.04|0
1620650920000|2021-05-10 12:48:40|22699.92|22699.92|22699.88|22699.88|22699.92|22699.92|22699.72|22699.72|0
1620650930000|2021-05-10 12:48:50|22699.79|22699.79|22699.87|22699.87|22699.87|22699.87|22699.69|22699.69|0
1620650940000|2021-05-10 12:49:00|22699.76|22699.76|22699.86|22699.86|22699.96|22699.96|22699.68|22699.68|0
1620650950000|2021-05-10 12:49:10|22699.97|22699.97|22699.79|22699.79|22699.97|22699.97|22699.63|22699.63|0
1620650960000|2021-05-10 12:49:20|22699.74|22699.74|22699.82|22699.82|22699.82|22699.82|22699.64|22699.64|0
1620650970000|2021-05-10 12:49:30|22699.78|22699.78|22699.59|22699.59|22699.84|22699.84|22699.59|22699.59|0
1620650980000|2021-05-10 12:49:40|22699.53|22699.53|22699.29|22699.29|22699.83|22699.83|22699.29|22699.29|0
1620650990000|2021-05-10 12:49:50|22699.37|22699.37|22699.62|22699.62|22699.62|22699.62|22699.33|22699.33|0
1620651000000|2021-05-10 12:50:00|22699.67|22699.67|22700.08|22700.08|22700.13|22700.13|22699.67|22699.67|0
1620651010000|2021-05-10 12:50:10|22700|22700|22700.72|22700.72|22700.72|22700.72|22700|22700|0
1620651020000|2021-05-10 12:50:20|22700.57|22700.57|22700.64|22700.64|22700.68|22700.68|22700.49|22700.49|0
1620651030000|2021-05-10 12:50:30|22700.59|22700.59|22700.55|22700.55|22700.63|22700.63|22700.55|22700.55|0
1620651040000|2021-05-10 12:50:40|22700.45|22700.45|22700.42|22700.42|22700.69|22700.69|22700.42|22700.42|0
1620651050000|2021-05-10 12:50:50|22700.46|22700.46|22700.96|22700.96|22700.96|22700.96|22700.27|22700.27|0
1620651060000|2021-05-10 12:51:00|22701.04|22701.04|22701.01|22701.01|22701.25|22701.25|22700.93|22700.93|0
1620651070000|2021-05-10 12:51:10|22701.14|22701.14|22700.92|22700.92|22701.14|22701.14|22700.73|22700.73|0
1620651080000|2021-05-10 12:51:20|22700.87|22700.87|22701.12|22701.12|22701.62|22701.62|22700.87|22700.87|0
1620651090000|2021-05-10 12:51:30|22701.03|22701.03|22700.94|22700.94|22701.11|22701.11|22700.83|22700.83|0
1620651100000|2021-05-10 12:51:40|22701.15|22701.15|22702.01|22702.01|22702.25|22702.25|22701.15|22701.15|0
1620651110000|2021-05-10 12:51:50|22701.96|22701.96|22701.94|22701.94|22702.03|22702.03|22701.91|22701.91|0
1620651120000|2021-05-10 12:52:00|22702.05|22702.05|22702.95|22702.95|22703.15|22703.15|22701.93|22701.93|0
1620651130000|2021-05-10 12:52:10|22702.99|22702.99|22702.64|22702.64|22702.99|22702.99|22702.64|22702.64|0
1620651140000|2021-05-10 12:52:20|22702.44|22702.44|22702.51|22702.51|22702.76|22702.76|22702.44|22702.44|0
1620651150000|2021-05-10 12:52:30|22702.44|22702.44|22701.83|22701.83|22702.44|22702.44|22701.71|22701.71|0
1620651160000|2021-05-10 12:52:40|22701.76|22701.76|22702.18|22702.18|22702.37|22702.37|22701.76|22701.76|0
1620651170000|2021-05-10 12:52:50|22702.21|22702.21|22702.97|22702.97|22702.97|22702.97|22702.21|22702.21|0
1620651180000|2021-05-10 12:53:00|22702.92|22702.92|22702.82|22702.82|22703.43|22703.43|22702.82|22702.82|0
1620651190000|2021-05-10 12:53:10|22702.79|22702.79|22703.01|22703.01|22703.01|22703.01|22702.79|22702.79|0
1620651200000|2021-05-10 12:53:20|22702.97|22702.97|22702.74|22702.74|22703.06|22703.06|22702.7|22702.7|0
1620651210000|2021-05-10 12:53:30|22702.71|22702.71|22702.31|22702.31|22702.71|22702.71|22702.23|22702.23|0
1620651220000|2021-05-10 12:53:40|22702.38|22702.38|22702.56|22702.56|22702.56|22702.56|22702.38|22702.38|0
1620651230000|2021-05-10 12:53:50|22702.45|22702.45|22702.88|22702.88|22702.93|22702.93|22702.45|22702.45|0
1620651240000|2021-05-10 12:54:00|22702.82|22702.82|22703.06|22703.06|22703.06|22703.06|22702.75|22702.75|0
1620651250000|2021-05-10 12:54:10|22702.97|22702.97|22702.88|22702.88|22703.17|22703.17|22702.88|22702.88|0
1620651260000|2021-05-10 12:54:20|22702.76|22702.76|22702.31|22702.31|22702.79|22702.79|22702.31|22702.31|0
1620651270000|2021-05-10 12:54:30|22702.22|22702.22|22702.71|22702.71|22702.88|22702.88|22702.22|22702.22|0
1620651280000|2021-05-10 12:54:40|22702.64|22702.64|22701.83|22701.83|22702.64|22702.64|22701.83|22701.83|0
1620651290000|2021-05-10 12:54:50|22701.69|22701.69|22700.45|22700.45|22701.69|22701.69|22700.45|22700.45|0
1620651300000|2021-05-10 12:55:00|22700.33|22700.33|22699.41|22699.41|22700.33|22700.33|22699.34|22699.34|0
1620651310000|2021-05-10 12:55:10|22699.44|22699.44|22698.86|22698.86|22699.44|22699.44|22698.86|22698.86|0
1620651320000|2021-05-10 12:55:20|22698.75|22698.75|22698.07|22698.07|22698.75|22698.75|22698.07|22698.07|0
1620651330000|2021-05-10 12:55:30|22697.91|22697.91|22698.17|22698.17|22698.26|22698.26|22697.86|22697.86|0
1620651340000|2021-05-10 12:55:40|22698.13|22698.13|22697.58|22697.58|22698.13|22698.13|22697.58|22697.58|0
1620651350000|2021-05-10 12:55:50|22697.65|22697.65|22697.27|22697.27|22697.65|22697.65|22697.21|22697.21|0
1620651360000|2021-05-10 12:56:00|22697.23|22697.23|22697.12|22697.12|22697.23|22697.23|22697.08|22697.08|0
1620651370000|2021-05-10 12:56:10|22697.16|22697.16|22697.08|22697.08|22697.16|22697.16|22696.96|22696.96|0
1620651380000|2021-05-10 12:56:20|22696.91|22696.91|22696.27|22696.27|22696.91|22696.91|22696.27|22696.27|0
1620651390000|2021-05-10 12:56:30|22696.19|22696.19|22696.44|22696.44|22696.48|22696.48|22696.19|22696.19|0
1620651400000|2021-05-10 12:56:40|22696.51|22696.51|22696.96|22696.96|22697.02|22697.02|22696.51|22696.51|0
1620651410000|2021-05-10 12:56:50|22696.99|22696.99|22696.39|22696.39|22696.99|22696.99|22696.39|22696.39|0
1620651420000|2021-05-10 12:57:00|22696.36|22696.36|22696.45|22696.45|22696.55|22696.55|22696.36|22696.36|0
1620651430000|2021-05-10 12:57:10|22696.41|22696.41|22696.81|22696.81|22696.81|22696.81|22696.41|22696.41|0
1620651440000|2021-05-10 12:57:20|22696.74|22696.74|22696.94|22696.94|22696.94|22696.94|22696.74|22696.74|0
1620651450000|2021-05-10 12:57:30|22696.96|22696.96|22696.86|22696.86|22696.99|22696.99|22696.63|22696.63|0
1620651460000|2021-05-10 12:57:40|22696.79|22696.79|22697.03|22697.03|22697.14|22697.14|22696.79|22696.79|0
1620651470000|2021-05-10 12:57:50|22696.98|22696.98|22696.74|22696.74|22696.98|22696.98|22696.74|22696.74|0
1620651480000|2021-05-10 12:58:00|22696.68|22696.68|22696.4|22696.4|22696.68|22696.68|22696.27|22696.27|0
1620651490000|2021-05-10 12:58:10|22696.46|22696.46|22696.52|22696.52|22696.52|22696.52|22696.43|22696.43|0
1620651500000|2021-05-10 12:58:20|22696.42|22696.42|22696.44|22696.44|22696.67|22696.67|22696.29|22696.29|0
1620651510000|2021-05-10 12:58:30|22696.37|22696.37|22696.22|22696.22|22696.54|22696.54|22696.16|22696.16|0
1620651520000|2021-05-10 12:58:40|22696.17|22696.17|22696.63|22696.63|22696.63|22696.63|22696.17|22696.17|0
1620651530000|2021-05-10 12:58:50|22696.75|22696.75|22696.82|22696.82|22696.89|22696.89|22696.75|22696.75|0
1620651540000|2021-05-10 12:59:00|22696.86|22696.86|22696.91|22696.91|22697.05|22697.05|22696.81|22696.81|0
1620651550000|2021-05-10 12:59:10|22697.16|22697.16|22697.96|22697.96|22698.14|22698.14|22697.16|22697.16|0
1620651560000|2021-05-10 12:59:20|22697.98|22697.98|22698.49|22698.49|22698.59|22698.59|22697.93|22697.93|0
1620651570000|2021-05-10 12:59:30|22698.55|22698.55|22698.63|22698.63|22698.63|22698.63|22698.5|22698.5|0
1620651580000|2021-05-10 12:59:40|22698.93|22698.93|22699.35|22699.35|22699.35|22699.35|22698.9|22698.9|0
1620651590000|2021-05-10 12:59:50|22699.25|22699.25|22699.8|22699.8|22699.8|22699.8|22699.25|22699.25|0
1620651600000|2021-05-10 13:00:00|22699.91|22699.91|22700.73|22700.73|22700.73|22700.73|22699.91|22699.91|0
1620651610000|2021-05-10 13:00:10|22700.82|22700.82|22701.67|22701.67|22701.67|22701.67|22700.76|22700.76|0
1620651620000|2021-05-10 13:00:20|22701.58|22701.58|22702.36|22702.36|22702.4|22702.4|22701.53|22701.53|0
1620651630000|2021-05-10 13:00:30|22702.42|22702.42|22702.27|22702.27|22702.53|22702.53|22702.27|22702.27|0
1620651640000|2021-05-10 13:00:40|22702.34|22702.34|22701.91|22701.91|22702.34|22702.34|22701.88|22701.88|0
1620651650000|2021-05-10 13:00:50|22701.68|22701.68|22701.75|22701.75|22701.75|22701.75|22701.5|22701.5|0
1620651660000|2021-05-10 13:01:00|22701.7|22701.7|22701.71|22701.71|22701.88|22701.88|22701.61|22701.61|0
1620651670000|2021-05-10 13:01:10|22701.64|22701.64|22700.92|22700.92|22701.64|22701.64|22700.8|22700.8|0
1620651680000|2021-05-10 13:01:20|22700.88|22700.88|22700.54|22700.54|22700.91|22700.91|22700.54|22700.54|0
1620651690000|2021-05-10 13:01:30|22700.42|22700.42|22700.51|22700.51|22700.55|22700.55|22700.1|22700.1|0
1620651700000|2021-05-10 13:01:40|22700.47|22700.47|22699.62|22699.62|22700.56|22700.56|22699.49|22699.49|0
1620651710000|2021-05-10 13:01:50|22699.43|22699.43|22699.38|22699.38|22699.6|22699.6|22699.32|22699.32|0
1620651720000|2021-05-10 13:02:00|22699.26|22699.26|22699.05|22699.05|22699.26|22699.26|22699|22699|0
1620651730000|2021-05-10 13:02:10|22699.07|22699.07|22698.94|22698.94|22699.15|22699.15|22698.94|22698.94|0
1620651740000|2021-05-10 13:02:20|22698.91|22698.91|22698.88|22698.88|22698.98|22698.98|22698.7|22698.7|0
1620651750000|2021-05-10 13:02:30|22698.81|22698.81|22698.78|22698.78|22698.83|22698.83|22698.68|22698.68|0
1620651760000|2021-05-10 13:02:40|22698.85|22698.85|22698.8|22698.8|22698.98|22698.98|22698.71|22698.71|0
1620651770000|2021-05-10 13:02:50|22698.93|22698.93|22699.13|22699.13|22699.13|22699.13|22698.93|22698.93|0
1620651780000|2021-05-10 13:03:00|22699.04|22699.04|22699.05|22699.05|22699.19|22699.19|22698.94|22698.94|0
1620651790000|2021-05-10 13:03:10|22699.02|22699.02|22699.36|22699.36|22699.36|22699.36|22698.94|22698.94|0
1620651800000|2021-05-10 13:03:20|22699.3|22699.3|22698.61|22698.61|22699.56|22699.56|22698.56|22698.56|0
1620651810000|2021-05-10 13:03:30|22698.58|22698.58|22698.25|22698.25|22698.58|22698.58|22698.25|22698.25|0
1620651820000|2021-05-10 13:03:40|22698.19|22698.19|22697.88|22697.88|22698.19|22698.19|22697.84|22697.84|0
1620651830000|2021-05-10 13:03:50|22697.83|22697.83|22697.45|22697.45|22697.98|22697.98|22697.45|22697.45|0
1620651840000|2021-05-10 13:04:00|22697.5|22697.5|22696.62|22696.62|22697.63|22697.63|22696.62|22696.62|0
1620651850000|2021-05-10 13:04:10|22696.49|22696.49|22696.41|22696.41|22696.62|22696.62|22696.41|22696.41|0
1620651860000|2021-05-10 13:04:20|22696.35|22696.35|22696.32|22696.32|22696.53|22696.53|22696.28|22696.28|0
1620651870000|2021-05-10 13:04:30|22696.25|22696.25|22696.04|22696.04|22696.25|22696.25|22696.04|22696.04|0
1620651880000|2021-05-10 13:04:40|22696.13|22696.13|22695.83|22695.83|22696.2|22696.2|22695.83|22695.83|0
1620651890000|2021-05-10 13:04:50|22695.86|22695.86|22695.39|22695.39|22695.95|22695.95|22695.38|22695.38|0
1620651900000|2021-05-10 13:05:00|22695.49|22695.49|22694.04|22694.04|22695.49|22695.49|22694.04|22694.04|0
1620651910000|2021-05-10 13:05:10|22693.97|22693.97|22693.79|22693.79|22694.03|22694.03|22693.74|22693.74|0
1620651920000|2021-05-10 13:05:20|22693.77|22693.77|22693.86|22693.86|22694.02|22694.02|22693.77|22693.77|0
1620651930000|2021-05-10 13:05:30|22693.8|22693.8|22693.79|22693.79|22693.91|22693.91|22693.79|22693.79|0
1620651940000|2021-05-10 13:05:40|22693.77|22693.77|22693.23|22693.23|22693.77|22693.77|22693.14|22693.14|0
1620651950000|2021-05-10 13:05:50|22693.16|22693.16|22693.3|22693.3|22693.45|22693.45|22693.06|22693.06|0
1620651960000|2021-05-10 13:06:00|22693.26|22693.26|22693.25|22693.25|22693.33|22693.33|22692.87|22692.87|0
1620651970000|2021-05-10 13:06:10|22693.34|22693.34|22693.46|22693.46|22693.46|22693.46|22693.34|22693.34|0
1620651980000|2021-05-10 13:06:20|22693.54|22693.54|22693.43|22693.43|22693.6|22693.6|22693.43|22693.43|0
1620651990000|2021-05-10 13:06:30|22693.6|22693.6|22693.63|22693.63|22693.97|22693.97|22693.58|22693.58|0
1620652000000|2021-05-10 13:06:40|22693.58|22693.58|22693.85|22693.85|22693.89|22693.89|22693.58|22693.58|0
1620652010000|2021-05-10 13:06:50|22693.93|22693.93|22693.95|22693.95|22694.15|22694.15|22693.74|22693.74|0
1620652020000|2021-05-10 13:07:00|22693.81|22693.81|22692.69|22692.69|22693.81|22693.81|22692.69|22692.69|0
1620652030000|2021-05-10 13:07:10|22692.6|22692.6|22693.11|22693.11|22693.11|22693.11|22692.6|22692.6|0
1620652040000|2021-05-10 13:07:20|22693.03|22693.03|22693.17|22693.17|22693.29|22693.29|22693.03|22693.03|0
1620652050000|2021-05-10 13:07:30|22693.21|22693.21|22693.13|22693.13|22693.58|22693.58|22693.13|22693.13|0
1620652060000|2021-05-10 13:07:40|22693.17|22693.17|22693.34|22693.34|22693.34|22693.34|22693.1|22693.1|0
1620652070000|2021-05-10 13:07:50|22693.41|22693.41|22693.69|22693.69|22693.77|22693.77|22693.21|22693.21|0
1620652080000|2021-05-10 13:08:00|22693.64|22693.64|22693.18|22693.18|22693.69|22693.69|22693.18|22693.18|0
1620652090000|2021-05-10 13:08:10|22693.33|22693.33|22692.39|22692.39|22693.45|22693.45|22692.39|22692.39|0
1620652100000|2021-05-10 13:08:20|22692.33|22692.33|22692.34|22692.34|22692.42|22692.42|22692.29|22692.29|0
1620652110000|2021-05-10 13:08:30|22692.57|22692.57|22692.41|22692.41|22692.78|22692.78|22692.41|22692.41|0
1620652120000|2021-05-10 13:08:40|22692.45|22692.45|22691.86|22691.86|22692.45|22692.45|22691.86|22691.86|0
1620652130000|2021-05-10 13:08:50|22691.97|22691.97|22691.53|22691.53|22692.04|22692.04|22691.51|22691.51|0
1620652140000|2021-05-10 13:09:00|22691.46|22691.46|22690.97|22690.97|22691.74|22691.74|22690.97|22690.97|0
1620652150000|2021-05-10 13:09:10|22691.04|22691.04|22691.4|22691.4|22691.54|22691.54|22691.04|22691.04|0
1620652160000|2021-05-10 13:09:20|22691.32|22691.32|22690.83|22690.83|22691.32|22691.32|22690.83|22690.83|0
1620652170000|2021-05-10 13:09:30|22690.96|22690.96|22690.35|22690.35|22690.96|22690.96|22690.35|22690.35|0
1620652180000|2021-05-10 13:09:40|22690.31|22690.31|22689.48|22689.48|22690.33|22690.33|22689.48|22689.48|0
1620652190000|2021-05-10 13:09:50|22689.52|22689.52|22689.23|22689.23|22689.74|22689.74|22689.23|22689.23|0
1620652200000|2021-05-10 13:10:00|22689.19|22689.19|22689.22|22689.22|22689.46|22689.46|22689.12|22689.12|0
1620652210000|2021-05-10 13:10:10|22689.08|22689.08|22689.06|22689.06|22689.12|22689.12|22688.94|22688.94|0
1620652220000|2021-05-10 13:10:20|22689.12|22689.12|22688.72|22688.72|22689.12|22689.12|22688.46|22688.46|0
1620652230000|2021-05-10 13:10:30|22688.55|22688.55|22689.27|22689.27|22689.27|22689.27|22688.48|22688.48|0
1620652240000|2021-05-10 13:10:40|22689.34|22689.34|22689.28|22689.28|22689.39|22689.39|22689.22|22689.22|0
1620652250000|2021-05-10 13:10:50|22689.12|22689.12|22689.14|22689.14|22689.14|22689.14|22688.92|22688.92|0
1620652260000|2021-05-10 13:11:00|22689.19|22689.19|22689.44|22689.44|22689.44|22689.44|22689.16|22689.16|0
1620652270000|2021-05-10 13:11:10|22689.39|22689.39|22689.44|22689.44|22689.44|22689.44|22688.92|22688.92|0
1620652280000|2021-05-10 13:11:20|22689.18|22689.18|22689.31|22689.31|22689.31|22689.31|22689.06|22689.06|0
1620652290000|2021-05-10 13:11:30|22689.36|22689.36|22689.5|22689.5|22689.59|22689.59|22689.36|22689.36|0
1620652300000|2021-05-10 13:11:40|22689.48|22689.48|22689.15|22689.15|22689.59|22689.59|22689.07|22689.07|0
1620652310000|2021-05-10 13:11:50|22689.26|22689.26|22689.84|22689.84|22689.84|22689.84|22688.9|22688.9|0
1620652320000|2021-05-10 13:12:00|22689.57|22689.57|22690.22|22690.22|22690.22|22690.22|22689.57|22689.57|0
1620652330000|2021-05-10 13:12:10|22690.15|22690.15|22690.38|22690.38|22690.53|22690.53|22690.11|22690.11|0
1620652340000|2021-05-10 13:12:20|22690.37|22690.37|22690.29|22690.29|22690.45|22690.45|22690.15|22690.15|0
1620652350000|2021-05-10 13:12:30|22690.37|22690.37|22689.56|22689.56|22690.37|22690.37|22689.56|22689.56|0
1620652360000|2021-05-10 13:12:40|22689.6|22689.6|22689.55|22689.55|22689.67|22689.67|22689.55|22689.55|0
1620652370000|2021-05-10 13:12:50|22689.46|22689.46|22689.33|22689.33|22689.46|22689.46|22689.28|22689.28|0
1620652380000|2021-05-10 13:13:00|22689.22|22689.22|22689.28|22689.28|22689.32|22689.32|22689.16|22689.16|0
1620652390000|2021-05-10 13:13:10|22689.22|22689.22|22689.5|22689.5|22689.5|22689.5|22688.96|22688.96|0
1620652400000|2021-05-10 13:13:20|22689.46|22689.46|22688.69|22688.69|22689.65|22689.65|22688.69|22688.69|0
1620652410000|2021-05-10 13:13:30|22688.6|22688.6|22688.33|22688.33|22688.76|22688.76|22688.33|22688.33|0
1620652420000|2021-05-10 13:13:40|22688.43|22688.43|22688.43|22688.43|22688.43|22688.43|22687.99|22687.99|0
1620652430000|2021-05-10 13:13:50|22688.51|22688.51|22689.06|22689.06|22689.62|22689.62|22688.51|22688.51|0
1620652440000|2021-05-10 13:14:00|22688.89|22688.89|22688.27|22688.27|22688.89|22688.89|22688.27|22688.27|0
1620652450000|2021-05-10 13:14:10|22688.17|22688.17|22687.96|22687.96|22688.17|22688.17|22687.86|22687.86|0
1620652460000|2021-05-10 13:14:20|22687.93|22687.93|22688.04|22688.04|22688.12|22688.12|22687.82|22687.82|0
1620652470000|2021-05-10 13:14:30|22688.17|22688.17|22688.63|22688.63|22688.75|22688.75|22688.09|22688.09|0
1620652480000|2021-05-10 13:14:40|22688.61|22688.61|22688.3|22688.3|22688.61|22688.61|22688.3|22688.3|0
1620652490000|2021-05-10 13:14:50|22688.27|22688.27|22687.91|22687.91|22688.27|22688.27|22687.91|22687.91|0
1620652500000|2021-05-10 13:15:00|22687.86|22687.86|22687.81|22687.81|22687.95|22687.95|22687.51|22687.51|0
1620652510000|2021-05-10 13:15:10|22687.76|22687.76|22687.04|22687.04|22687.76|22687.76|22686.68|22686.68|0
1620652520000|2021-05-10 13:15:20|22686.99|22686.99|22687|22687|22687.35|22687.35|22686.86|22686.86|0
1620652530000|2021-05-10 13:15:30|22686.88|22686.88|22685.96|22685.96|22686.88|22686.88|22685.96|22685.96|0
1620652540000|2021-05-10 13:15:40|22686.11|22686.11|22686.24|22686.24|22686.37|22686.37|22686.11|22686.11|0
1620652550000|2021-05-10 13:15:50|22686.19|22686.19|22686.52|22686.52|22686.65|22686.65|22686.05|22686.05|0
1620652560000|2021-05-10 13:16:00|22686.45|22686.45|22686.32|22686.32|22686.67|22686.67|22686.27|22686.27|0
1620652570000|2021-05-10 13:16:10|22686.42|22686.42|22685.65|22685.65|22686.44|22686.44|22685.65|22685.65|0
1620652580000|2021-05-10 13:16:20|22685.55|22685.55|22686.02|22686.02|22686.06|22686.06|22685.52|22685.52|0
1620652590000|2021-05-10 13:16:30|22686.01|22686.01|22686.26|22686.26|22686.26|22686.26|22685.91|22685.91|0
1620652600000|2021-05-10 13:16:40|22686.37|22686.37|22686.42|22686.42|22686.76|22686.76|22686.33|22686.33|0
1620652610000|2021-05-10 13:16:50|22686.28|22686.28|22686.92|22686.92|22687.12|22687.12|22686.28|22686.28|0
1620652620000|2021-05-10 13:17:00|22686.8|22686.8|22687.21|22687.21|22687.21|22687.21|22686.8|22686.8|0
1620652630000|2021-05-10 13:17:10|22687.34|22687.34|22687.79|22687.79|22687.83|22687.83|22687.34|22687.34|0
1620652640000|2021-05-10 13:17:20|22687.7|22687.7|22687.76|22687.76|22687.95|22687.95|22687.7|22687.7|0
1620652650000|2021-05-10 13:17:30|22687.68|22687.68|22687.87|22687.87|22687.87|22687.87|22687.61|22687.61|0
1620652660000|2021-05-10 13:17:40|22687.85|22687.85|22687.95|22687.95|22688.23|22688.23|22687.85|22687.85|0
1620652670000|2021-05-10 13:17:50|22687.96|22687.96|22687.75|22687.75|22687.96|22687.96|22687.54|22687.54|0
1620652680000|2021-05-10 13:18:00|22687.69|22687.69|22687.53|22687.53|22687.69|22687.69|22687.41|22687.41|0
1620652690000|2021-05-10 13:18:10|22687.48|22687.48|22687.35|22687.35|22687.48|22687.48|22687.29|22687.29|0
1620652700000|2021-05-10 13:18:20|22687.38|22687.38|22686.92|22686.92|22687.38|22687.38|22686.92|22686.92|0
1620652710000|2021-05-10 13:18:30|22686.86|22686.86|22686.74|22686.74|22686.86|22686.86|22686.61|22686.61|0
1620652720000|2021-05-10 13:18:40|22686.95|22686.95|22687.28|22687.28|22687.28|22687.28|22686.87|22686.87|0
1620652730000|2021-05-10 13:18:50|22687.19|22687.19|22686.81|22686.81|22687.19|22687.19|22686.72|22686.72|0
1620652740000|2021-05-10 13:19:00|22686.78|22686.78|22686.25|22686.25|22686.84|22686.84|22686.25|22686.25|0
1620652750000|2021-05-10 13:19:10|22686.35|22686.35|22686.21|22686.21|22686.44|22686.44|22686.21|22686.21|0
1620652760000|2021-05-10 13:19:20|22686.26|22686.26|22686.06|22686.06|22686.26|22686.26|22686|22686|0
1620652770000|2021-05-10 13:19:30|22686.21|22686.21|22686.08|22686.08|22686.38|22686.38|22686.03|22686.03|0
1620652780000|2021-05-10 13:19:40|22686.04|22686.04|22686.07|22686.07|22686.16|22686.16|22686.04|22686.04|0
1620652790000|2021-05-10 13:19:50|22686.15|22686.15|22686.08|22686.08|22686.2|22686.2|22686.07|22686.07|0
1620652800000|2021-05-10 13:20:00|22686.01|22686.01|22686.39|22686.39|22686.39|22686.39|22685.92|22685.92|0
1620652810000|2021-05-10 13:20:10|22686.29|22686.29|22685.5|22685.5|22686.34|22686.34|22685.5|22685.5|0
1620652820000|2021-05-10 13:20:20|22685.45|22685.45|22685.33|22685.33|22685.45|22685.45|22685.22|22685.22|0
1620652830000|2021-05-10 13:20:30|22685.29|22685.29|22685.13|22685.13|22685.29|22685.29|22685.08|22685.08|0
1620652840000|2021-05-10 13:20:40|22685.08|22685.08|22685.63|22685.63|22685.63|22685.63|22685.08|22685.08|0
1620652850000|2021-05-10 13:20:50|22685.6|22685.6|22685.42|22685.42|22685.6|22685.6|22685.21|22685.21|0
1620652860000|2021-05-10 13:21:00|22685.33|22685.33|22685.6|22685.6|22685.65|22685.65|22685.33|22685.33|0
1620652870000|2021-05-10 13:21:10|22685.64|22685.64|22685.44|22685.44|22685.64|22685.64|22685.37|22685.37|0
1620652880000|2021-05-10 13:21:20|22685.39|22685.39|22685.34|22685.34|22685.51|22685.51|22685.29|22685.29|0
1620652890000|2021-05-10 13:21:30|22685.28|22685.28|22685.42|22685.42|22685.5|22685.5|22685.07|22685.07|0
1620652900000|2021-05-10 13:21:40|22685.47|22685.47|22685.24|22685.24|22685.47|22685.47|22685|22685|0
1620652910000|2021-05-10 13:21:50|22685.26|22685.26|22685.57|22685.57|22685.6|22685.6|22685.19|22685.19|0
1620652920000|2021-05-10 13:22:00|22685.8|22685.8|22685.27|22685.27|22685.8|22685.8|22685.27|22685.27|0
1620652930000|2021-05-10 13:22:10|22685.12|22685.12|22685.29|22685.29|22685.48|22685.48|22685.09|22685.09|0
1620652940000|2021-05-10 13:22:20|22685.36|22685.36|22685.39|22685.39|22685.46|22685.46|22685.07|22685.07|0
1620652950000|2021-05-10 13:22:30|22685.31|22685.31|22685.26|22685.26|22685.39|22685.39|22685.26|22685.26|0
1620652960000|2021-05-10 13:22:40|22685.33|22685.33|22684.97|22684.97|22685.33|22685.33|22684.72|22684.72|0
1620652970000|2021-05-10 13:22:50|22684.93|22684.93|22683.83|22683.83|22684.93|22684.93|22683.79|22683.79|0
1620652980000|2021-05-10 13:23:00|22683.57|22683.57|22683.33|22683.33|22683.67|22683.67|22683.24|22683.24|0
1620652990000|2021-05-10 13:23:10|22683.3|22683.3|22682.56|22682.56|22683.36|22683.36|22682.37|22682.37|0
1620653000000|2021-05-10 13:23:20|22682.6|22682.6|22682.22|22682.22|22682.6|22682.6|22682.19|22682.19|0
1620653010000|2021-05-10 13:23:30|22682.3|22682.3|22681.87|22681.87|22682.39|22682.39|22681.87|22681.87|0
1620653020000|2021-05-10 13:23:40|22681.84|22681.84|22682.33|22682.33|22682.5|22682.5|22681.84|22681.84|0
1620653030000|2021-05-10 13:23:50|22682.43|22682.43|22682.46|22682.46|22682.46|22682.46|22682.17|22682.17|0
1620653040000|2021-05-10 13:24:00|22682.5|22682.5|22682.56|22682.56|22682.64|22682.64|22682.45|22682.45|0
1620653050000|2021-05-10 13:24:10|22682.59|22682.59|22682.7|22682.7|22682.91|22682.91|22682.59|22682.59|0
1620653060000|2021-05-10 13:24:20|22682.52|22682.52|22682.84|22682.84|22682.88|22682.88|22682.52|22682.52|0
1620653070000|2021-05-10 13:24:30|22682.92|22682.92|22683.11|22683.11|22683.24|22683.24|22682.92|22682.92|0
1620653080000|2021-05-10 13:24:40|22683.09|22683.09|22683.23|22683.23|22683.37|22683.37|22683.09|22683.09|0
1620653090000|2021-05-10 13:24:50|22683.27|22683.27|22683.49|22683.49|22683.49|22683.49|22683.07|22683.07|0
1620653100000|2021-05-10 13:25:00|22683.5|22683.5|22683.19|22683.19|22683.69|22683.69|22683.19|22683.19|0
1620653110000|2021-05-10 13:25:10|22683.16|22683.16|22682.65|22682.65|22683.21|22683.21|22682.54|22682.54|0
1620653120000|2021-05-10 13:25:20|22682.6|22682.6|22682.4|22682.4|22682.77|22682.77|22682.4|22682.4|0
1620653130000|2021-05-10 13:25:30|22682.31|22682.31|22681.27|22681.27|22682.31|22682.31|22681.26|22681.26|0
1620653140000|2021-05-10 13:25:40|22681.31|22681.31|22681.28|22681.28|22681.36|22681.36|22681.24|22681.24|0
1620653150000|2021-05-10 13:25:50|22681.46|22681.46|22681.8|22681.8|22681.89|22681.89|22681.34|22681.34|0
1620653160000|2021-05-10 13:26:00|22681.69|22681.69|22681.11|22681.11|22682.06|22682.06|22681.11|22681.11|0
1620653170000|2021-05-10 13:26:10|22681.15|22681.15|22680.63|22680.63|22681.29|22681.29|22680.63|22680.63|0
1620653180000|2021-05-10 13:26:20|22680.58|22680.58|22680.54|22680.54|22680.73|22680.73|22680.48|22680.48|0
1620653190000|2021-05-10 13:26:30|22680.51|22680.51|22680.27|22680.27|22680.52|22680.52|22680.27|22680.27|0
1620653200000|2021-05-10 13:26:40|22680.21|22680.21|22680.44|22680.44|22680.44|22680.44|22680.01|22680.01|0
1620653210000|2021-05-10 13:26:50|22680.33|22680.33|22679.76|22679.76|22680.33|22680.33|22679.73|22679.73|0
1620653220000|2021-05-10 13:27:00|22679.87|22679.87|22680.02|22680.02|22680.02|22680.02|22679.69|22679.69|0
1620653230000|2021-05-10 13:27:10|22679.83|22679.83|22680|22680|22680.11|22680.11|22679.75|22679.75|0
1620653240000|2021-05-10 13:27:20|22680.02|22680.02|22679.52|22679.52|22680.07|22680.07|22679.52|22679.52|0
1620653250000|2021-05-10 13:27:30|22679.6|22679.6|22679.71|22679.71|22679.99|22679.99|22679.6|22679.6|0
1620653260000|2021-05-10 13:27:40|22679.59|22679.59|22679.26|22679.26|22679.68|22679.68|22679.2|22679.2|0
1620653270000|2021-05-10 13:27:50|22679.31|22679.31|22680.07|22680.07|22680.07|22680.07|22679.28|22679.28|0
1620653280000|2021-05-10 13:28:00|22680.01|22680.01|22679.94|22679.94|22680.13|22680.13|22679.71|22679.71|0
1620653290000|2021-05-10 13:28:10|22679.89|22679.89|22679.73|22679.73|22679.89|22679.89|22679.73|22679.73|0
1620653300000|2021-05-10 13:28:20|22679.58|22679.58|22678.95|22678.95|22679.58|22679.58|22678.95|22678.95|0
1620653310000|2021-05-10 13:28:30|22679.1|22679.1|22679.02|22679.02|22679.32|22679.32|22679.02|22679.02|0
1620653320000|2021-05-10 13:28:40|22679.1|22679.1|22679.44|22679.44|22679.44|22679.44|22679.1|22679.1|0
1620653330000|2021-05-10 13:28:50|22679.73|22679.73|22679.86|22679.86|22680.21|22680.21|22679.73|22679.73|0
1620653340000|2021-05-10 13:29:00|22679.95|22679.95|22680.34|22680.34|22680.34|22680.34|22679.95|22679.95|0
1620653350000|2021-05-10 13:29:10|22680.41|22680.41|22680.62|22680.62|22680.62|22680.62|22680.34|22680.34|0
1620653360000|2021-05-10 13:29:20|22680.57|22680.57|22680.65|22680.65|22680.72|22680.72|22680.47|22680.47|0
1620653370000|2021-05-10 13:29:30|22680.56|22680.56|22680.58|22680.58|22680.68|22680.68|22680.32|22680.32|0
1620653380000|2021-05-10 13:29:40|22680.53|22680.53|22680.4|22680.4|22680.53|22680.53|22680.3|22680.3|0
1620653390000|2021-05-10 13:29:50|22680.61|22680.61|22680.93|22680.93|22680.93|22680.93|22680.26|22680.26|0
1620653400000|2021-05-10 13:30:00|22681.23|22681.23|22681.42|22681.42|22681.49|22681.49|22681.13|22681.13|0
1620653410000|2021-05-10 13:30:10|22681.36|22681.36|22681.56|22681.56|22681.83|22681.83|22681.33|22681.33|0
1620653420000|2021-05-10 13:30:20|22681.51|22681.51|22681.92|22681.92|22681.92|22681.92|22681.49|22681.49|0
1620653430000|2021-05-10 13:30:30|22681.8|22681.8|22681.66|22681.66|22681.91|22681.91|22681.62|22681.62|0
1620653440000|2021-05-10 13:30:40|22681.71|22681.71|22682.14|22682.14|22682.14|22682.14|22681.71|22681.71|0
1620653450000|2021-05-10 13:30:50|22682.1|22682.1|22683.23|22683.23|22683.23|22683.23|22682.1|22682.1|0
1620653460000|2021-05-10 13:31:00|22683.33|22683.33|22686.5|22686.5|22686.84|22686.84|22683.33|22683.33|0
1620653470000|2021-05-10 13:31:10|22686.4|22686.4|22684.72|22684.72|22686.4|22686.4|22684.72|22684.72|0
1620653480000|2021-05-10 13:31:20|22684.7|22684.7|22683.71|22683.71|22684.7|22684.7|22683.67|22683.67|0
1620653490000|2021-05-10 13:31:30|22683.67|22683.67|22683.44|22683.44|22683.7|22683.7|22683.04|22683.04|0
1620653500000|2021-05-10 13:31:40|22683.28|22683.28|22682.19|22682.19|22683.34|22683.34|22682.19|22682.19|0
1620653510000|2021-05-10 13:31:50|22682.22|22682.22|22681.88|22681.88|22682.3|22682.3|22681.77|22681.77|0
1620653520000|2021-05-10 13:32:00|22681.57|22681.57|22680.83|22680.83|22681.66|22681.66|22680.66|22680.66|0
1620653530000|2021-05-10 13:32:10|22680.7|22680.7|22680.17|22680.17|22680.7|22680.7|22679.97|22679.97|0
1620653540000|2021-05-10 13:32:20|22680.31|22680.31|22679.86|22679.86|22680.31|22680.31|22679.56|22679.56|0
1620653550000|2021-05-10 13:32:30|22679.74|22679.74|22678.81|22678.81|22679.74|22679.74|22678.81|22678.81|0
1620653560000|2021-05-10 13:32:40|22678.73|22678.73|22677.2|22677.2|22678.73|22678.73|22677.2|22677.2|0
1620653570000|2021-05-10 13:32:50|22677.15|22677.15|22675.45|22675.45|22677.2|22677.2|22675.45|22675.45|0
1620653580000|2021-05-10 13:33:00|22675.46|22675.46|22675.83|22675.83|22676.07|22676.07|22675.46|22675.46|0
1620653590000|2021-05-10 13:33:10|22675.98|22675.98|22675.25|22675.25|22676.03|22676.03|22675.08|22675.08|0
1620653600000|2021-05-10 13:33:20|22675.21|22675.21|22674.1|22674.1|22675.21|22675.21|22673.94|22673.94|0
1620653610000|2021-05-10 13:33:30|22674.19|22674.19|22673.28|22673.28|22674.58|22674.58|22673.28|22673.28|0
1620653620000|2021-05-10 13:33:40|22673.31|22673.31|22672.83|22672.83|22673.37|22673.37|22672.76|22672.76|0
1620653630000|2021-05-10 13:33:50|22672.76|22672.76|22673.81|22673.81|22674.27|22674.27|22672.76|22672.76|0
1620653640000|2021-05-10 13:34:00|22673.78|22673.78|22674.99|22674.99|22675.15|22675.15|22673.75|22673.75|0
1620653650000|2021-05-10 13:34:10|22675.14|22675.14|22674.35|22674.35|22675.27|22675.27|22674.33|22674.33|0
1620653660000|2021-05-10 13:34:20|22674.32|22674.32|22673.6|22673.6|22674.55|22674.55|22673.6|22673.6|0
1620653670000|2021-05-10 13:34:30|22673.54|22673.54|22671.7|22671.7|22673.54|22673.54|22671.7|22671.7|0
1620653680000|2021-05-10 13:34:40|22671.74|22671.74|22670.43|22670.43|22671.74|22671.74|22670.14|22670.14|0
1620653690000|2021-05-10 13:34:50|22670.54|22670.54|22670.16|22670.16|22670.54|22670.54|22670.1|22670.1|0
1620653700000|2021-05-10 13:35:00|22670.24|22670.24|22670.41|22670.41|22670.72|22670.72|22670.17|22670.17|0
1620653710000|2021-05-10 13:35:10|22670.1|22670.1|22668.54|22668.54|22670.1|22670.1|22668.34|22668.34|0
1620653720000|2021-05-10 13:35:20|22668.49|22668.49|22668.4|22668.4|22668.77|22668.77|22668.26|22668.26|0
1620653730000|2021-05-10 13:35:30|22668.35|22668.35|22667.89|22667.89|22668.37|22668.37|22667.89|22667.89|0
1620653740000|2021-05-10 13:35:40|22668.01|22668.01|22667.9|22667.9|22668.13|22668.13|22667.9|22667.9|0
1620653750000|2021-05-10 13:35:50|22668.04|22668.04|22667.44|22667.44|22668.04|22668.04|22667.44|22667.44|0
1620653760000|2021-05-10 13:36:00|22667.51|22667.51|22666.92|22666.92|22667.51|22667.51|22666.73|22666.73|0
1620653770000|2021-05-10 13:36:10|22667.09|22667.09|22666.64|22666.64|22667.09|22667.09|22666.53|22666.53|0
1620653780000|2021-05-10 13:36:20|22666.52|22666.52|22665.74|22665.74|22666.52|22666.52|22665.59|22665.59|0
1620653790000|2021-05-10 13:36:30|22665.31|22665.31|22665.7|22665.7|22665.7|22665.7|22665.28|22665.28|0
1620653800000|2021-05-10 13:36:40|22665.56|22665.56|22664.81|22664.81|22666.03|22666.03|22664.81|22664.81|0
1620653810000|2021-05-10 13:36:50|22664.67|22664.67|22664.77|22664.77|22664.95|22664.95|22664.29|22664.29|0
1620653820000|2021-05-10 13:37:00|22664.74|22664.74|22664.2|22664.2|22664.87|22664.87|22664.03|22664.03|0
1620653830000|2021-05-10 13:37:10|22663.94|22663.94|22663.5|22663.5|22664.02|22664.02|22663.48|22663.48|0
1620653840000|2021-05-10 13:37:20|22663.36|22663.36|22664.26|22664.26|22664.35|22664.35|22663.36|22663.36|0
1620653850000|2021-05-10 13:37:30|22664.41|22664.41|22664.17|22664.17|22664.53|22664.53|22664.17|22664.17|0
1620653860000|2021-05-10 13:37:40|22664.22|22664.22|22664.22|22664.22|22664.36|22664.36|22663.97|22663.97|0
1620653870000|2021-05-10 13:37:50|22664.23|22664.23|22664.51|22664.51|22664.76|22664.76|22664.23|22664.23|0
1620653880000|2021-05-10 13:38:00|22664.35|22664.35|22664.77|22664.77|22665.07|22665.07|22664.35|22664.35|0
1620653890000|2021-05-10 13:38:10|22664.72|22664.72|22663.39|22663.39|22664.72|22664.72|22663.36|22663.36|0
1620653900000|2021-05-10 13:38:20|22663.52|22663.52|22662.55|22662.55|22663.52|22663.52|22662.55|22662.55|0
1620653910000|2021-05-10 13:38:30|22662.4|22662.4|22662.92|22662.92|22663.08|22663.08|22662.3|22662.3|0
1620653920000|2021-05-10 13:38:40|22663.02|22663.02|22662.39|22662.39|22663.02|22663.02|22662.39|22662.39|0
1620653930000|2021-05-10 13:38:50|22662.13|22662.13|22662.18|22662.18|22662.2|22662.2|22662.03|22662.03|0
1620653940000|2021-05-10 13:39:00|22662.24|22662.24|22661.72|22661.72|22662.52|22662.52|22661.68|22661.68|0
1620653950000|2021-05-10 13:39:10|22661.61|22661.61|22661.2|22661.2|22661.93|22661.93|22661.13|22661.13|0
1620653960000|2021-05-10 13:39:20|22661.63|22661.63|22661.75|22661.75|22661.92|22661.92|22661.59|22661.59|0
1620653970000|2021-05-10 13:39:30|22661.57|22661.57|22663.2|22663.2|22663.2|22663.2|22661.57|22661.57|0
1620653980000|2021-05-10 13:39:40|22663.1|22663.1|22663.56|22663.56|22663.61|22663.61|22663.1|22663.1|0
1620653990000|2021-05-10 13:39:50|22663.49|22663.49|22663.12|22663.12|22663.59|22663.59|22662.88|22662.88|0
1620654000000|2021-05-10 13:40:00|22663.03|22663.03|22663.73|22663.73|22663.94|22663.94|22663.03|22663.03|0
1620654010000|2021-05-10 13:40:10|22664.01|22664.01|22662.65|22662.65|22664.01|22664.01|22662.52|22662.52|0
1620654020000|2021-05-10 13:40:20|22662.59|22662.59|22660.29|22660.29|22662.59|22662.59|22660.29|22660.29|0
1620654030000|2021-05-10 13:40:30|22660.24|22660.24|22658.9|22658.9|22660.24|22660.24|22658.9|22658.9|0
1620654040000|2021-05-10 13:40:40|22658.79|22658.79|22655.76|22655.76|22658.84|22658.84|22655.76|22655.76|0
1620654050000|2021-05-10 13:40:50|22655.72|22655.72|22654.98|22654.98|22655.72|22655.72|22654.98|22654.98|0
1620654060000|2021-05-10 13:41:00|22655.1|22655.1|22655.14|22655.14|22655.77|22655.77|22654.9|22654.9|0
1620654070000|2021-05-10 13:41:10|22655.26|22655.26|22654.1|22654.1|22655.29|22655.29|22654.1|22654.1|0
1620654080000|2021-05-10 13:41:20|22654.02|22654.02|22653|22653|22654.02|22654.02|22653|22653|0
1620654090000|2021-05-10 13:41:30|22652.97|22652.97|22651.53|22651.53|22652.97|22652.97|22651.5|22651.5|0
1620654100000|2021-05-10 13:41:40|22651.57|22651.57|22651.84|22651.84|22651.87|22651.87|22651.56|22651.56|0
1620654110000|2021-05-10 13:41:50|22651.97|22651.97|22654.13|22654.13|22654.13|22654.13|22651.64|22651.64|0
1620654120000|2021-05-10 13:42:00|22653.96|22653.96|22653.78|22653.78|22654.2|22654.2|22653.65|22653.65|0
1620654130000|2021-05-10 13:42:10|22653.7|22653.7|22654.63|22654.63|22654.81|22654.81|22653.7|22653.7|0
1620654140000|2021-05-10 13:42:20|22654.48|22654.48|22653.71|22653.71|22654.5|22654.5|22653.71|22653.71|0
1620654150000|2021-05-10 13:42:30|22653.61|22653.61|22653.1|22653.1|22653.61|22653.61|22653.09|22653.09|0
1620654160000|2021-05-10 13:42:40|22653.17|22653.17|22653.75|22653.75|22653.75|22653.75|22653.07|22653.07|0
1620654170000|2021-05-10 13:42:50|22653.7|22653.7|22654.31|22654.31|22654.31|22654.31|22653.7|22653.7|0
1620654180000|2021-05-10 13:43:00|22654.36|22654.36|22654.39|22654.39|22654.84|22654.84|22654.3|22654.3|0
1620654190000|2021-05-10 13:43:10|22654.61|22654.61|22654.51|22654.51|22654.97|22654.97|22654.33|22654.33|0
1620654200000|2021-05-10 13:43:20|22654.45|22654.45|22654.82|22654.82|22654.83|22654.83|22654.45|22654.45|0
1620654210000|2021-05-10 13:43:30|22654.84|22654.84|22655.05|22655.05|22655.17|22655.17|22654.84|22654.84|0
1620654220000|2021-05-10 13:43:40|22655|22655|22654.83|22654.83|22655|22655|22654.55|22654.55|0
1620654230000|2021-05-10 13:43:50|22654.75|22654.75|22655.06|22655.06|22655.06|22655.06|22654.53|22654.53|0
1620654240000|2021-05-10 13:44:00|22655.49|22655.49|22656.36|22656.36|22656.47|22656.47|22655.49|22655.49|0
1620654250000|2021-05-10 13:44:10|22656.47|22656.47|22656.98|22656.98|22657.1|22657.1|22656.4|22656.4|0
1620654260000|2021-05-10 13:44:20|22657.22|22657.22|22657.83|22657.83|22657.84|22657.84|22657.22|22657.22|0
1620654270000|2021-05-10 13:44:30|22657.77|22657.77|22658.84|22658.84|22658.84|22658.84|22657.7|22657.7|0
1620654280000|2021-05-10 13:44:40|22658.96|22658.96|22660.6|22660.6|22660.65|22660.65|22658.9|22658.9|0
1620654290000|2021-05-10 13:44:50|22660.72|22660.72|22661.68|22661.68|22661.75|22661.75|22660.63|22660.63|0
1620654300000|2021-05-10 13:45:00|22661.84|22661.84|22661.05|22661.05|22662.25|22662.25|22660.89|22660.89|0
1620654310000|2021-05-10 13:45:10|22661.01|22661.01|22661.03|22661.03|22661.05|22661.05|22660.37|22660.37|0
1620654320000|2021-05-10 13:45:20|22660.96|22660.96|22661.13|22661.13|22661.13|22661.13|22660.71|22660.71|0
1620654330000|2021-05-10 13:45:30|22661.16|22661.16|22662.4|22662.4|22662.6|22662.6|22661.16|22661.16|0
1620654340000|2021-05-10 13:45:40|22662.52|22662.52|22661.86|22661.86|22662.58|22662.58|22661.8|22661.8|0
1620654350000|2021-05-10 13:45:50|22661.75|22661.75|22661.93|22661.93|22661.95|22661.95|22661.75|22661.75|0
1620654360000|2021-05-10 13:46:00|22661.85|22661.85|22662.3|22662.3|22662.3|22662.3|22661.85|22661.85|0
1620654370000|2021-05-10 13:46:10|22662.25|22662.25|22662.04|22662.04|22662.28|22662.28|22661.72|22661.72|0
1620654380000|2021-05-10 13:46:20|22662.24|22662.24|22662.55|22662.55|22662.8|22662.8|22662.19|22662.19|0
1620654390000|2021-05-10 13:46:30|22662.75|22662.75|22662.95|22662.95|22663.17|22663.17|22662.75|22662.75|0
1620654400000|2021-05-10 13:46:40|22663.04|22663.04|22662.95|22662.95|22663.04|22663.04|22662.8|22662.8|0
1620654410000|2021-05-10 13:46:50|22662.6|22662.6|22662.48|22662.48|22662.6|22662.6|22662.09|22662.09|0
1620654420000|2021-05-10 13:47:00|22662.74|22662.74|22663.13|22663.13|22663.13|22663.13|22662.67|22662.67|0
1620654430000|2021-05-10 13:47:10|22663.05|22663.05|22663.31|22663.31|22663.31|22663.31|22663.05|22663.05|0
1620654440000|2021-05-10 13:47:20|22663.2|22663.2|22662.79|22662.79|22663.2|22663.2|22662.79|22662.79|0
1620654450000|2021-05-10 13:47:30|22662.71|22662.71|22662.55|22662.55|22662.71|22662.71|22662.31|22662.31|0
1620654460000|2021-05-10 13:47:40|22662.65|22662.65|22663.27|22663.27|22663.3|22663.3|22662.65|22662.65|0
1620654470000|2021-05-10 13:47:50|22663.21|22663.21|22663.82|22663.82|22663.84|22663.84|22663.21|22663.21|0
1620654480000|2021-05-10 13:48:00|22663.85|22663.85|22664.04|22664.04|22664.04|22664.04|22663.41|22663.41|0
1620654490000|2021-05-10 13:48:10|22664.26|22664.26|22664.77|22664.77|22664.77|22664.77|22664.22|22664.22|0
1620654500000|2021-05-10 13:48:20|22664.89|22664.89|22664.83|22664.83|22664.96|22664.96|22664.69|22664.69|0
1620654510000|2021-05-10 13:48:30|22664.95|22664.95|22665.95|22665.95|22665.95|22665.95|22664.95|22664.95|0
1620654520000|2021-05-10 13:48:40|22666.01|22666.01|22666.32|22666.32|22666.32|22666.32|22665.9|22665.9|0
1620654530000|2021-05-10 13:48:50|22666.4|22666.4|22666.3|22666.3|22666.67|22666.67|22666.06|22666.06|0
1620654540000|2021-05-10 13:49:00|22666.4|22666.4|22667.44|22667.44|22667.51|22667.51|22666.4|22666.4|0
1620654550000|2021-05-10 13:49:10|22667.32|22667.32|22667.82|22667.82|22667.82|22667.82|22667.32|22667.32|0
1620654560000|2021-05-10 13:49:20|22667.95|22667.95|22667.96|22667.96|22668.55|22668.55|22667.9|22667.9|0
1620654570000|2021-05-10 13:49:30|22667.72|22667.72|22667.43|22667.43|22667.83|22667.83|22667.11|22667.11|0
1620654580000|2021-05-10 13:49:40|22667.29|22667.29|22667|22667|22667.45|22667.45|22667|22667|0
1620654590000|2021-05-10 13:49:50|22666.86|22666.86|22666.55|22666.55|22666.86|22666.86|22666.5|22666.5|0
1620654600000|2021-05-10 13:50:00|22666.47|22666.47|22666.37|22666.37|22666.51|22666.51|22666.31|22666.31|0
1620654610000|2021-05-10 13:50:10|22666.4|22666.4|22666.06|22666.06|22666.4|22666.4|22666.06|22666.06|0
1620654620000|2021-05-10 13:50:20|22666.03|22666.03|22662.88|22662.88|22666.09|22666.09|22662.88|22662.88|0
1620654630000|2021-05-10 13:50:30|22662.64|22662.64|22661.15|22661.15|22662.64|22662.64|22660.85|22660.85|0
1620654640000|2021-05-10 13:50:40|22661.24|22661.24|22661.17|22661.17|22661.44|22661.44|22661.1|22661.1|0
1620654650000|2021-05-10 13:50:50|22661.02|22661.02|22661.47|22661.47|22661.49|22661.49|22660.97|22660.97|0
1620654660000|2021-05-10 13:51:00|22661.61|22661.61|22662.04|22662.04|22662.15|22662.15|22661.56|22661.56|0
1620654670000|2021-05-10 13:51:10|22661.96|22661.96|22661.51|22661.51|22661.96|22661.96|22661.36|22661.36|0
1620654680000|2021-05-10 13:51:20|22661.54|22661.54|22661.68|22661.68|22661.84|22661.84|22661.52|22661.52|0
1620654690000|2021-05-10 13:51:30|22661.63|22661.63|22662.32|22662.32|22662.32|22662.32|22661.35|22661.35|0
1620654700000|2021-05-10 13:51:40|22662.41|22662.41|22662.59|22662.59|22662.59|22662.59|22662.23|22662.23|0
1620654710000|2021-05-10 13:51:50|22662.63|22662.63|22662.05|22662.05|22663.12|22663.12|22662.05|22662.05|0
1620654720000|2021-05-10 13:52:00|22662.04|22662.04|22661.42|22661.42|22662.4|22662.4|22661.42|22661.42|0
1620654730000|2021-05-10 13:52:10|22661.38|22661.38|22660.98|22660.98|22661.39|22661.39|22660.82|22660.82|0
1620654740000|2021-05-10 13:52:20|22660.95|22660.95|22662.06|22662.06|22662.06|22662.06|22660.95|22660.95|0
1620654750000|2021-05-10 13:52:30|22662.11|22662.11|22662.29|22662.29|22662.39|22662.39|22661.99|22661.99|0
1620654760000|2021-05-10 13:52:40|22662.37|22662.37|22662.33|22662.33|22662.62|22662.62|22662.33|22662.33|0
1620654770000|2021-05-10 13:52:50|22662.3|22662.3|22662.28|22662.28|22662.33|22662.33|22662.13|22662.13|0
1620654780000|2021-05-10 13:53:00|22662.35|22662.35|22663.9|22663.9|22663.9|22663.9|22662.35|22662.35|0
1620654790000|2021-05-10 13:53:10|22663.95|22663.95|22663.65|22663.65|22663.97|22663.97|22663.65|22663.65|0
1620654800000|2021-05-10 13:53:20|22663.68|22663.68|22662.99|22662.99|22663.68|22663.68|22662.95|22662.95|0
1620654810000|2021-05-10 13:53:30|22663.11|22663.11|22663.45|22663.45|22663.54|22663.54|22662.92|22662.92|0
1620654820000|2021-05-10 13:53:40|22663.53|22663.53|22663.9|22663.9|22664.06|22664.06|22663.53|22663.53|0
1620654830000|2021-05-10 13:53:50|22663.83|22663.83|22664.56|22664.56|22664.56|22664.56|22663.46|22663.46|0
1620654840000|2021-05-10 13:54:00|22664.58|22664.58|22664.66|22664.66|22665.07|22665.07|22664.58|22664.58|0
1620654850000|2021-05-10 13:54:10|22664.58|22664.58|22664.61|22664.61|22664.66|22664.66|22664.51|22664.51|0
1620654860000|2021-05-10 13:54:20|22664.56|22664.56|22664.59|22664.59|22664.75|22664.75|22664.51|22664.51|0
1620654870000|2021-05-10 13:54:30|22664.54|22664.54|22664.97|22664.97|22664.97|22664.97|22664.32|22664.32|0
1620654880000|2021-05-10 13:54:40|22664.94|22664.94|22664.59|22664.59|22665.21|22665.21|22664.59|22664.59|0
1620654890000|2021-05-10 13:54:50|22664.57|22664.57|22663.86|22663.86|22664.57|22664.57|22663.86|22663.86|0
1620654900000|2021-05-10 13:55:00|22663.76|22663.76|22663.27|22663.27|22663.81|22663.81|22663.2|22663.2|0
1620654910000|2021-05-10 13:55:10|22663.11|22663.11|22662.44|22662.44|22663.3|22663.3|22662.36|22662.36|0
1620654920000|2021-05-10 13:55:20|22662.4|22662.4|22662.31|22662.31|22662.63|22662.63|22662.09|22662.09|0
1620654930000|2021-05-10 13:55:30|22662.25|22662.25|22662.04|22662.04|22662.25|22662.25|22662.02|22662.02|0
1620654940000|2021-05-10 13:55:40|22662.08|22662.08|22662.29|22662.29|22662.29|22662.29|22662.07|22662.07|0
1620654950000|2021-05-10 13:55:50|22662.37|22662.37|22664.18|22664.18|22664.23|22664.23|22662.37|22662.37|0
1620654960000|2021-05-10 13:56:00|22664.1|22664.1|22663.95|22663.95|22664.17|22664.17|22663.79|22663.79|0
1620654970000|2021-05-10 13:56:10|22664.11|22664.11|22662.85|22662.85|22664.11|22664.11|22662.85|22662.85|0
1620654980000|2021-05-10 13:56:20|22662.73|22662.73|22661.76|22661.76|22662.8|22662.8|22661.76|22661.76|0
1620654990000|2021-05-10 13:56:30|22661.67|22661.67|22660.71|22660.71|22661.67|22661.67|22660.6|22660.6|0
1620655000000|2021-05-10 13:56:40|22660.75|22660.75|22660.54|22660.54|22660.78|22660.78|22660.4|22660.4|0
1620655010000|2021-05-10 13:56:50|22660.55|22660.55|22660.66|22660.66|22660.94|22660.94|22660.33|22660.33|0
1620655020000|2021-05-10 13:57:00|22660.6|22660.6|22661.91|22661.91|22661.91|22661.91|22660.6|22660.6|0
1620655030000|2021-05-10 13:57:10|22661.94|22661.94|22662.99|22662.99|22662.99|22662.99|22661.77|22661.77|0
1620655040000|2021-05-10 13:57:20|22662.94|22662.94|22663.14|22663.14|22663.37|22663.37|22662.72|22662.72|0
1620655050000|2021-05-10 13:57:30|22663.22|22663.22|22663.46|22663.46|22663.46|22663.46|22662.79|22662.79|0
1620655060000|2021-05-10 13:57:40|22663.39|22663.39|22664.19|22664.19|22664.19|22664.19|22663.39|22663.39|0
1620655070000|2021-05-10 13:57:50|22664.33|22664.33|22664.37|22664.37|22664.55|22664.55|22664.29|22664.29|0
1620655080000|2021-05-10 13:58:00|22664.49|22664.49|22665.04|22665.04|22665.09|22665.09|22664.39|22664.39|0
1620655090000|2021-05-10 13:58:10|22664.98|22664.98|22664.92|22664.92|22665.05|22665.05|22664.85|22664.85|0
1620655100000|2021-05-10 13:58:20|22664.97|22664.97|22665.86|22665.86|22665.86|22665.86|22664.97|22664.97|0
1620655110000|2021-05-10 13:58:30|22665.91|22665.91|22666.5|22666.5|22666.5|22666.5|22665.91|22665.91|0
1620655120000|2021-05-10 13:58:40|22666.4|22666.4|22666.42|22666.42|22666.5|22666.5|22666.3|22666.3|0
1620655130000|2021-05-10 13:58:50|22666.36|22666.36|22666.41|22666.41|22666.41|22666.41|22666.24|22666.24|0
1620655140000|2021-05-10 13:59:00|22666.19|22666.19|22666.45|22666.45|22666.63|22666.63|22666.19|22666.19|0
1620655150000|2021-05-10 13:59:10|22666.44|22666.44|22666.21|22666.21|22666.44|22666.44|22665.99|22665.99|0
1620655160000|2021-05-10 13:59:20|22666.27|22666.27|22665.97|22665.97|22666.27|22666.27|22665.97|22665.97|0
1620655170000|2021-05-10 13:59:30|22666.04|22666.04|22666.01|22666.01|22666.08|22666.08|22665.84|22665.84|0
1620655180000|2021-05-10 13:59:40|22665.98|22665.98|22666.67|22666.67|22666.67|22666.67|22665.98|22665.98|0
1620655190000|2021-05-10 13:59:50|22666.53|22666.53|22667.17|22667.17|22667.33|22667.33|22666.41|22666.41|0
1620655200000|2021-05-10 14:00:00|22667.12|22667.12|22665.92|22665.92|22667.13|22667.13|22665.53|22665.53|0
1620655210000|2021-05-10 14:00:10|22666.04|22666.04|22665.57|22665.57|22666.04|22666.04|22665.44|22665.44|0
1620655220000|2021-05-10 14:00:20|22665.54|22665.54|22665.24|22665.24|22665.54|22665.54|22665.19|22665.19|0
1620655230000|2021-05-10 14:00:30|22665.31|22665.31|22664.83|22664.83|22665.31|22665.31|22664.74|22664.74|0
1620655240000|2021-05-10 14:00:40|22664.89|22664.89|22664.8|22664.8|22665.09|22665.09|22664.8|22664.8|0
1620655250000|2021-05-10 14:00:50|22664.75|22664.75|22664.7|22664.7|22664.79|22664.79|22664.62|22664.62|0
1620655260000|2021-05-10 14:01:00|22664.65|22664.65|22662.25|22662.25|22664.65|22664.65|22662.25|22662.25|0
1620655270000|2021-05-10 14:01:10|22662.18|22662.18|22659.53|22659.53|22662.18|22662.18|22659.53|22659.53|0
1620655280000|2021-05-10 14:01:20|22659.34|22659.34|22658.54|22658.54|22659.34|22659.34|22658.54|22658.54|0
1620655290000|2021-05-10 14:01:30|22658.46|22658.46|22658.61|22658.61|22658.61|22658.61|22658.09|22658.09|0
1620655300000|2021-05-10 14:01:40|22658.66|22658.66|22659.15|22659.15|22659.24|22659.24|22658.47|22658.47|0
1620655310000|2021-05-10 14:01:50|22659.24|22659.24|22659.97|22659.97|22660.23|22660.23|22659.19|22659.19|0
1620655320000|2021-05-10 14:02:00|22659.99|22659.99|22660.51|22660.51|22660.7|22660.7|22659.99|22659.99|0
1620655330000|2021-05-10 14:02:10|22660.55|22660.55|22663.05|22663.05|22663.35|22663.35|22660.55|22660.55|0
1620655340000|2021-05-10 14:02:20|22662.89|22662.89|22662.61|22662.61|22662.89|22662.89|22662.61|22662.61|0
1620655350000|2021-05-10 14:02:30|22662.55|22662.55|22662.06|22662.06|22662.55|22662.55|22661.83|22661.83|0
1620655360000|2021-05-10 14:02:40|22662.1|22662.1|22662.27|22662.27|22662.33|22662.33|22662.1|22662.1|0
1620655370000|2021-05-10 14:02:50|22662.31|22662.31|22662.1|22662.1|22662.31|22662.31|22662.01|22662.01|0
1620655380000|2021-05-10 14:03:00|22662.2|22662.2|22661.87|22661.87|22662.43|22662.43|22661.87|22661.87|0
1620655390000|2021-05-10 14:03:10|22661.97|22661.97|22661.1|22661.1|22661.97|22661.97|22661.04|22661.04|0
1620655400000|2021-05-10 14:03:20|22661.18|22661.18|22661.31|22661.31|22661.35|22661.35|22660.9|22660.9|0
1620655410000|2021-05-10 14:03:30|22661.28|22661.28|22662.12|22662.12|22662.12|22662.12|22661.28|22661.28|0
1620655420000|2021-05-10 14:03:40|22662.2|22662.2|22662.8|22662.8|22662.83|22662.83|22662.2|22662.2|0
1620655430000|2021-05-10 14:03:50|22662.76|22662.76|22662.23|22662.23|22663.02|22663.02|22662.19|22662.19|0
1620655440000|2021-05-10 14:04:00|22662.28|22662.28|22661.38|22661.38|22662.28|22662.28|22661.34|22661.34|0
1620655450000|2021-05-10 14:04:10|22661.44|22661.44|22661.44|22661.44|22661.53|22661.53|22661.22|22661.22|0
1620655460000|2021-05-10 14:04:20|22661.55|22661.55|22662.46|22662.46|22662.46|22662.46|22661.55|22661.55|0
1620655470000|2021-05-10 14:04:30|22662.31|22662.31|22662.66|22662.66|22662.68|22662.68|22662.27|22662.27|0
1620655480000|2021-05-10 14:04:40|22662.59|22662.59|22663.18|22663.18|22663.18|22663.18|22662.52|22662.52|0
1620655490000|2021-05-10 14:04:50|22663.23|22663.23|22665.21|22665.21|22665.21|22665.21|22663.23|22663.23|0
1620655500000|2021-05-10 14:05:00|22665.26|22665.26|22665.28|22665.28|22665.52|22665.52|22665.26|22665.26|0
1620655510000|2021-05-10 14:05:10|22665.24|22665.24|22665.99|22665.99|22665.99|22665.99|22665.09|22665.09|0
1620655520000|2021-05-10 14:05:20|22666.03|22666.03|22666.28|22666.28|22666.49|22666.49|22665.98|22665.98|0
1620655530000|2021-05-10 14:05:30|22666.19|22666.19|22665.67|22665.67|22666.22|22666.22|22665.67|22665.67|0
1620655540000|2021-05-10 14:05:40|22665.78|22665.78|22666.73|22666.73|22666.73|22666.73|22665.58|22665.58|0
1620655550000|2021-05-10 14:05:50|22666.59|22666.59|22667.49|22667.49|22667.62|22667.62|22666.49|22666.49|0
1620655560000|2021-05-10 14:06:00|22667.37|22667.37|22666.86|22666.86|22667.37|22667.37|22666.81|22666.81|0
1620655570000|2021-05-10 14:06:10|22666.89|22666.89|22666.65|22666.65|22667.09|22667.09|22666.63|22666.63|0
1620655580000|2021-05-10 14:06:20|22666.69|22666.69|22666.72|22666.72|22666.72|22666.72|22666.43|22666.43|0
1620655590000|2021-05-10 14:06:30|22666.78|22666.78|22666.23|22666.23|22666.78|22666.78|22666.19|22666.19|0
1620655600000|2021-05-10 14:06:40|22666.2|22666.2|22665.5|22665.5|22666.24|22666.24|22665.44|22665.44|0
1620655610000|2021-05-10 14:06:50|22665.29|22665.29|22665.08|22665.08|22665.53|22665.53|22665.05|22665.05|0
1620655620000|2021-05-10 14:07:00|22665.04|22665.04|22663.81|22663.81|22665.04|22665.04|22663.81|22663.81|0
1620655630000|2021-05-10 14:07:10|22663.86|22663.86|22662.76|22662.76|22663.86|22663.86|22662.67|22662.67|0
1620655640000|2021-05-10 14:07:20|22662.91|22662.91|22662.4|22662.4|22663.18|22663.18|22662.4|22662.4|0
1620655650000|2021-05-10 14:07:30|22662.19|22662.19|22661.35|22661.35|22662.29|22662.29|22661.35|22661.35|0
1620655660000|2021-05-10 14:07:40|22661.4|22661.4|22661.15|22661.15|22661.4|22661.4|22661.02|22661.02|0
1620655670000|2021-05-10 14:07:50|22661.08|22661.08|22660.77|22660.77|22661.11|22661.11|22660.77|22660.77|0
1620655680000|2021-05-10 14:08:00|22660.65|22660.65|22661.58|22661.58|22661.67|22661.67|22660.51|22660.51|0
1620655690000|2021-05-10 14:08:10|22661.56|22661.56|22661.78|22661.78|22662.06|22662.06|22661.56|22661.56|0
1620655700000|2021-05-10 14:08:20|22661.86|22661.86|22662.14|22662.14|22662.2|22662.2|22661.86|22661.86|0
1620655710000|2021-05-10 14:08:30|22662.11|22662.11|22662.7|22662.7|22662.78|22662.78|22662.11|22662.11|0
1620655720000|2021-05-10 14:08:40|22662.82|22662.82|22662.53|22662.53|22662.82|22662.82|22662.53|22662.53|0
1620655730000|2021-05-10 14:08:50|22662.59|22662.59|22663.18|22663.18|22663.18|22663.18|22662.25|22662.25|0
1620655740000|2021-05-10 14:09:00|22663.12|22663.12|22664.35|22664.35|22664.5|22664.5|22663.12|22663.12|0
1620655750000|2021-05-10 14:09:10|22664.42|22664.42|22665.57|22665.57|22665.57|22665.57|22664.42|22664.42|0
1620655760000|2021-05-10 14:09:20|22665.74|22665.74|22666.8|22666.8|22666.94|22666.94|22665.74|22665.74|0
1620655770000|2021-05-10 14:09:30|22666.7|22666.7|22666.99|22666.99|22667.16|22667.16|22666.7|22666.7|0
1620655780000|2021-05-10 14:09:40|22666.94|22666.94|22667.1|22667.1|22667.62|22667.62|22666.91|22666.91|0
1620655790000|2021-05-10 14:09:50|22667.07|22667.07|22667.49|22667.49|22667.49|22667.49|22667.01|22667.01|0
1620655800000|2021-05-10 14:10:00|22667.43|22667.43|22668.29|22668.29|22668.39|22668.39|22667.43|22667.43|0
1620655810000|2021-05-10 14:10:10|22668.42|22668.42|22668.27|22668.27|22668.42|22668.42|22668.17|22668.17|0
1620655820000|2021-05-10 14:10:20|22668.36|22668.36|22668.27|22668.27|22668.41|22668.41|22668.25|22668.25|0
1620655830000|2021-05-10 14:10:30|22668.19|22668.19|22668.86|22668.86|22668.86|22668.86|22668.14|22668.14|0
1620655840000|2021-05-10 14:10:40|22668.88|22668.88|22669.06|22669.06|22669.19|22669.19|22668.88|22668.88|0
1620655850000|2021-05-10 14:10:50|22669.26|22669.26|22669.74|22669.74|22669.74|22669.74|22669.17|22669.17|0
1620655860000|2021-05-10 14:11:00|22670.08|22670.08|22669.94|22669.94|22670.08|22670.08|22669.74|22669.74|0
1620655870000|2021-05-10 14:11:10|22669.86|22669.86|22670.21|22670.21|22670.21|22670.21|22669.76|22669.76|0
1620655880000|2021-05-10 14:11:20|22670.33|22670.33|22673.45|22673.45|22673.45|22673.45|22670.33|22670.33|0
1620655890000|2021-05-10 14:11:30|22673.53|22673.53|22677.31|22677.31|22677.31|22677.31|22673.53|22673.53|0
1620655900000|2021-05-10 14:11:40|22677.36|22677.36|22678.58|22678.58|22678.58|22678.58|22677.28|22677.28|0
1620655910000|2021-05-10 14:11:50|22678.64|22678.64|22680.22|22680.22|22680.32|22680.32|22678.64|22678.64|0
1620655920000|2021-05-10 14:12:00|22680.25|22680.25|22680.55|22680.55|22680.73|22680.73|22680.22|22680.22|0
1620655930000|2021-05-10 14:12:10|22680.6|22680.6|22680.3|22680.3|22680.67|22680.67|22680.3|22680.3|0
1620655940000|2021-05-10 14:12:20|22680.23|22680.23|22679.99|22679.99|22680.26|22680.26|22679.83|22679.83|0
1620655950000|2021-05-10 14:12:30|22680.06|22680.06|22679.78|22679.78|22680.06|22680.06|22679.54|22679.54|0
1620655960000|2021-05-10 14:12:40|22679.75|22679.75|22679.34|22679.34|22679.75|22679.75|22679.31|22679.31|0
1620655970000|2021-05-10 14:12:50|22679.22|22679.22|22679.42|22679.42|22679.49|22679.49|22679.22|22679.22|0
1620655980000|2021-05-10 14:13:00|22679.39|22679.39|22678.94|22678.94|22679.39|22679.39|22678.91|22678.91|0
1620655990000|2021-05-10 14:13:10|22679.11|22679.11|22679.66|22679.66|22679.7|22679.7|22679.11|22679.11|0
1620656000000|2021-05-10 14:13:20|22679.55|22679.55|22679.18|22679.18|22679.55|22679.55|22679.08|22679.08|0
1620656010000|2021-05-10 14:13:30|22679.21|22679.21|22678.82|22678.82|22679.21|22679.21|22678.55|22678.55|0
1620656020000|2021-05-10 14:13:40|22679.12|22679.12|22679.84|22679.84|22679.84|22679.84|22679.12|22679.12|0
1620656030000|2021-05-10 14:13:50|22679.78|22679.78|22679.91|22679.91|22680.01|22680.01|22679.77|22679.77|0
1620656040000|2021-05-10 14:14:00|22679.93|22679.93|22681.08|22681.08|22681.08|22681.08|22679.72|22679.72|0
1620656050000|2021-05-10 14:14:10|22681|22681|22680.76|22680.76|22681.06|22681.06|22680.72|22680.72|0
1620656060000|2021-05-10 14:14:20|22680.79|22680.79|22680.11|22680.11|22680.79|22680.79|22679.95|22679.95|0
1620656070000|2021-05-10 14:14:30|22680.05|22680.05|22679.62|22679.62|22680.4|22680.4|22679.62|22679.62|0
1620656080000|2021-05-10 14:14:40|22679.56|22679.56|22678.96|22678.96|22679.56|22679.56|22678.96|22678.96|0
1620656090000|2021-05-10 14:14:50|22678.89|22678.89|22679.56|22679.56|22679.64|22679.64|22678.89|22678.89|0
1620656100000|2021-05-10 14:15:00|22679.68|22679.68|22680.23|22680.23|22680.6|22680.6|22679.68|22679.68|0
1620656110000|2021-05-10 14:15:10|22680.11|22680.11|22680.04|22680.04|22680.26|22680.26|22679.97|22679.97|0
1620656120000|2021-05-10 14:15:20|22679.95|22679.95|22679.21|22679.21|22679.95|22679.95|22679.15|22679.15|0
1620656130000|2021-05-10 14:15:30|22679.26|22679.26|22679.47|22679.47|22679.47|22679.47|22679.01|22679.01|0
1620656140000|2021-05-10 14:15:40|22679.59|22679.59|22679.99|22679.99|22679.99|22679.99|22679.54|22679.54|0
1620656150000|2021-05-10 14:15:50|22679.93|22679.93|22679.9|22679.9|22680.09|22680.09|22679.82|22679.82|0
1620656160000|2021-05-10 14:16:00|22679.94|22679.94|22680.62|22680.62|22680.62|22680.62|22679.94|22679.94|0
1620656170000|2021-05-10 14:16:10|22680.79|22680.79|22681.15|22681.15|22681.15|22681.15|22680.79|22680.79|0
1620656180000|2021-05-10 14:16:20|22681.2|22681.2|22681.05|22681.05|22681.26|22681.26|22680.95|22680.95|0
1620656190000|2021-05-10 14:16:30|22681.07|22681.07|22680.86|22680.86|22681.08|22681.08|22680.86|22680.86|0
1620656200000|2021-05-10 14:16:40|22680.9|22680.9|22680.59|22680.59|22680.99|22680.99|22680.59|22680.59|0
1620656210000|2021-05-10 14:16:50|22680.69|22680.69|22680.75|22680.75|22681.09|22681.09|22680.69|22680.69|0
1620656220000|2021-05-10 14:17:00|22680.71|22680.71|22680.22|22680.22|22680.71|22680.71|22680.21|22680.21|0
1620656230000|2021-05-10 14:17:10|22680.18|22680.18|22679.75|22679.75|22680.26|22680.26|22679.74|22679.74|0
1620656240000|2021-05-10 14:17:20|22679.58|22679.58|22680.1|22680.1|22680.1|22680.1|22679.46|22679.46|0
1620656250000|2021-05-10 14:17:30|22680.15|22680.15|22680.83|22680.83|22680.83|22680.83|22680.15|22680.15|0
1620656260000|2021-05-10 14:17:40|22680.84|22680.84|22681.53|22681.53|22681.56|22681.56|22680.84|22680.84|0
1620656270000|2021-05-10 14:17:50|22681.65|22681.65|22681.33|22681.33|22681.91|22681.91|22681.24|22681.24|0
1620656280000|2021-05-10 14:18:00|22681.51|22681.51|22682.79|22682.79|22682.79|22682.79|22681.51|22681.51|0
1620656290000|2021-05-10 14:18:10|22682.77|22682.77|22683.07|22683.07|22683.5|22683.5|22682.72|22682.72|0
1620656300000|2021-05-10 14:18:20|22683.17|22683.17|22683.51|22683.51|22683.51|22683.51|22683.17|22683.17|0
1620656310000|2021-05-10 14:18:30|22683.71|22683.71|22684.2|22684.2|22684.2|22684.2|22683.65|22683.65|0
1620656320000|2021-05-10 14:18:40|22684.26|22684.26|22685.67|22685.67|22685.67|22685.67|22684.2|22684.2|0
1620656330000|2021-05-10 14:18:50|22685.78|22685.78|22685.97|22685.97|22685.98|22685.98|22685.77|22685.77|0
1620656340000|2021-05-10 14:19:00|22685.9|22685.9|22686.71|22686.71|22686.71|22686.71|22685.89|22685.89|0
1620656350000|2021-05-10 14:19:10|22686.62|22686.62|22687.19|22687.19|22687.19|22687.19|22686.62|22686.62|0
1620656360000|2021-05-10 14:19:20|22687.22|22687.22|22687.57|22687.57|22687.63|22687.63|22687.05|22687.05|0
1620656370000|2021-05-10 14:19:30|22687.66|22687.66|22687.08|22687.08|22687.66|22687.66|22686.69|22686.69|0
1620656380000|2021-05-10 14:19:40|22687.03|22687.03|22686.93|22686.93|22687.36|22687.36|22686.87|22686.87|0
1620656390000|2021-05-10 14:19:50|22686.65|22686.65|22686.36|22686.36|22686.65|22686.65|22686.21|22686.21|0
1620656400000|2021-05-10 14:20:00|22686.48|22686.48|22686.67|22686.67|22686.8|22686.8|22686.48|22686.48|0
1620656410000|2021-05-10 14:20:10|22686.58|22686.58|22686.41|22686.41|22686.58|22686.58|22686.08|22686.08|0
1620656420000|2021-05-10 14:20:20|22686.91|22686.91|22687.42|22687.42|22687.42|22687.42|22686.91|22686.91|0
1620656430000|2021-05-10 14:20:30|22687.56|22687.56|22687.57|22687.57|22688.02|22688.02|22687.56|22687.56|0
1620656440000|2021-05-10 14:20:40|22687.63|22687.63|22688|22688|22688.21|22688.21|22687.63|22687.63|0
1620656450000|2021-05-10 14:20:50|22688.06|22688.06|22690.27|22690.27|22690.27|22690.27|22688.06|22688.06|0
1620656460000|2021-05-10 14:21:00|22690.2|22690.2|22690.98|22690.98|22690.98|22690.98|22690.2|22690.2|0
1620656470000|2021-05-10 14:21:10|22691.01|22691.01|22692.55|22692.55|22692.55|22692.55|22690.84|22690.84|0
1620656480000|2021-05-10 14:21:20|22692.53|22692.53|22692.37|22692.37|22692.59|22692.59|22692.29|22692.29|0
1620656490000|2021-05-10 14:21:30|22692.31|22692.31|22692.04|22692.04|22692.45|22692.45|22692.04|22692.04|0
1620656500000|2021-05-10 14:21:40|22692.18|22692.18|22692.41|22692.41|22692.5|22692.5|22692.13|22692.13|0
1620656510000|2021-05-10 14:21:50|22692.43|22692.43|22692.49|22692.49|22692.65|22692.65|22692.34|22692.34|0
1620656520000|2021-05-10 14:22:00|22692.4|22692.4|22693.2|22693.2|22693.2|22693.2|22692.4|22692.4|0
1620656530000|2021-05-10 14:22:10|22693.07|22693.07|22693.7|22693.7|22693.7|22693.7|22693.02|22693.02|0
1620656540000|2021-05-10 14:22:20|22693.58|22693.58|22693.35|22693.35|22693.79|22693.79|22693.28|22693.28|0
1620656550000|2021-05-10 14:22:30|22693.44|22693.44|22692.49|22692.49|22693.53|22693.53|22692.44|22692.44|0
1620656560000|2021-05-10 14:22:40|22692.44|22692.44|22692.57|22692.57|22692.62|22692.62|22692.16|22692.16|0
1620656570000|2021-05-10 14:22:50|22692.63|22692.63|22691.86|22691.86|22692.69|22692.69|22691.86|22691.86|0
1620656580000|2021-05-10 14:23:00|22691.44|22691.44|22690.54|22690.54|22691.44|22691.44|22690.42|22690.42|0
1620656590000|2021-05-10 14:23:10|22690.5|22690.5|22690.85|22690.85|22690.98|22690.98|22690.18|22690.18|0
1620656600000|2021-05-10 14:23:20|22690.75|22690.75|22691.41|22691.41|22691.48|22691.48|22690.74|22690.74|0
1620656610000|2021-05-10 14:23:30|22691.5|22691.5|22692|22692|22692.12|22692.12|22691.41|22691.41|0
1620656620000|2021-05-10 14:23:40|22691.95|22691.95|22691.29|22691.29|22692.02|22692.02|22691.21|22691.21|0
1620656630000|2021-05-10 14:23:50|22691.35|22691.35|22691.5|22691.5|22691.6|22691.6|22691.35|22691.35|0
1620656640000|2021-05-10 14:24:00|22691.84|22691.84|22691.68|22691.68|22691.84|22691.84|22691.15|22691.15|0
1620656650000|2021-05-10 14:24:10|22691.55|22691.55|22691.71|22691.71|22691.82|22691.82|22691.48|22691.48|0
1620656660000|2021-05-10 14:24:20|22691.64|22691.64|22691.64|22691.64|22691.94|22691.94|22691.64|22691.64|0
1620656670000|2021-05-10 14:24:30|22691.57|22691.57|22691.54|22691.54|22691.86|22691.86|22691.54|22691.54|0
1620656680000|2021-05-10 14:24:40|22691.42|22691.42|22690.54|22690.54|22691.42|22691.42|22690.47|22690.47|0
1620656690000|2021-05-10 14:24:50|22690.59|22690.59|22690.26|22690.26|22690.65|22690.65|22690.26|22690.26|0
1620656700000|2021-05-10 14:25:00|22690.16|22690.16|22690.18|22690.18|22690.25|22690.25|22689.99|22689.99|0
1620656710000|2021-05-10 14:25:10|22690.11|22690.11|22687.94|22687.94|22690.11|22690.11|22687.94|22687.94|0
1620656720000|2021-05-10 14:25:20|22688.07|22688.07|22687.16|22687.16|22688.07|22688.07|22687.02|22687.02|0
1620656730000|2021-05-10 14:25:30|22687.08|22687.08|22684.94|22684.94|22687.12|22687.12|22684.94|22684.94|0
1620656740000|2021-05-10 14:25:40|22684.87|22684.87|22684.26|22684.26|22684.87|22684.87|22684.26|22684.26|0
1620656750000|2021-05-10 14:25:50|22684.4|22684.4|22683.88|22683.88|22684.55|22684.55|22683.73|22683.73|0
1620656760000|2021-05-10 14:26:00|22683.66|22683.66|22682.86|22682.86|22683.77|22683.77|22682.86|22682.86|0
1620656770000|2021-05-10 14:26:10|22682.77|22682.77|22683.4|22683.4|22683.4|22683.4|22682.77|22682.77|0
1620656780000|2021-05-10 14:26:20|22683.44|22683.44|22683.65|22683.65|22683.69|22683.69|22683.28|22683.28|0
1620656790000|2021-05-10 14:26:30|22683.55|22683.55|22683.54|22683.54|22683.55|22683.55|22683.12|22683.12|0
1620656800000|2021-05-10 14:26:40|22683.59|22683.59|22682.57|22682.57|22683.59|22683.59|22682.57|22682.57|0
1620656810000|2021-05-10 14:26:50|22682.61|22682.61|22682.37|22682.37|22682.61|22682.61|22682.14|22682.14|0
1620656820000|2021-05-10 14:27:00|22682.5|22682.5|22685.35|22685.35|22685.35|22685.35|22682.43|22682.43|0
1620656830000|2021-05-10 14:27:10|22685.3|22685.3|22685.71|22685.71|22685.71|22685.71|22685.29|22685.29|0
1620656840000|2021-05-10 14:27:20|22685.6|22685.6|22685.39|22685.39|22685.75|22685.75|22685.39|22685.39|0
1620656850000|2021-05-10 14:27:30|22685.35|22685.35|22685.64|22685.64|22685.64|22685.64|22685.28|22685.28|0
1620656860000|2021-05-10 14:27:40|22685.7|22685.7|22685.86|22685.86|22685.89|22685.89|22685.7|22685.7|0
1620656870000|2021-05-10 14:27:50|22685.89|22685.89|22685.61|22685.61|22686|22686|22685.51|22685.51|0
1620656880000|2021-05-10 14:28:00|22685.71|22685.71|22685.82|22685.82|22686.01|22686.01|22685.71|22685.71|0
1620656890000|2021-05-10 14:28:10|22685.07|22685.07|22684.97|22684.97|22685.25|22685.25|22684.83|22684.83|0
1620656900000|2021-05-10 14:28:20|22685.11|22685.11|22685.19|22685.19|22685.34|22685.34|22685.11|22685.11|0
1620656910000|2021-05-10 14:28:30|22685.17|22685.17|22685.63|22685.63|22685.83|22685.83|22685.13|22685.13|0
1620656920000|2021-05-10 14:28:40|22685.59|22685.59|22685.25|22685.25|22685.76|22685.76|22685.25|22685.25|0
1620656930000|2021-05-10 14:28:50|22685.19|22685.19|22684.12|22684.12|22685.19|22685.19|22684.12|22684.12|0
1620656940000|2021-05-10 14:29:00|22684.24|22684.24|22684.42|22684.42|22684.51|22684.51|22683.79|22683.79|0
1620656950000|2021-05-10 14:29:10|22684.52|22684.52|22682.84|22682.84|22684.57|22684.57|22682.84|22682.84|0
1620656960000|2021-05-10 14:29:20|22682.73|22682.73|22681.77|22681.77|22682.74|22682.74|22681.77|22681.77|0
1620656970000|2021-05-10 14:29:30|22681.69|22681.69|22679.91|22679.91|22681.69|22681.69|22679.91|22679.91|0
1620656980000|2021-05-10 14:29:40|22679.86|22679.86|22679.97|22679.97|22680.07|22680.07|22679.79|22679.79|0
1620656990000|2021-05-10 14:29:50|22679.93|22679.93|22679.33|22679.33|22679.93|22679.93|22679.17|22679.17|0
1620657000000|2021-05-10 14:30:00|22679.35|22679.35|22677.67|22677.67|22679.35|22679.35|22677.67|22677.67|0
1620657010000|2021-05-10 14:30:10|22677.5|22677.5|22677.24|22677.24|22677.5|22677.5|22677.12|22677.12|0
1620657020000|2021-05-10 14:30:20|22677.07|22677.07|22677.2|22677.2|22677.44|22677.44|22677.07|22677.07|0
1620657030000|2021-05-10 14:30:30|22677.17|22677.17|22676.42|22676.42|22677.17|22677.17|22676.32|22676.32|0
1620657040000|2021-05-10 14:30:40|22676.39|22676.39|22676.88|22676.88|22676.95|22676.95|22676.34|22676.34|0
1620657050000|2021-05-10 14:30:50|22676.79|22676.79|22676.2|22676.2|22676.96|22676.96|22676.2|22676.2|0
1620657060000|2021-05-10 14:31:00|22676.12|22676.12|22674.41|22674.41|22676.12|22676.12|22674.41|22674.41|0
1620657070000|2021-05-10 14:31:10|22674.31|22674.31|22672.92|22672.92|22674.31|22674.31|22672.92|22672.92|0
1620657080000|2021-05-10 14:31:20|22672.84|22672.84|22673.32|22673.32|22673.32|22673.32|22672.79|22672.79|0
1620657090000|2021-05-10 14:31:30|22673.41|22673.41|22673.31|22673.31|22673.52|22673.52|22673.24|22673.24|0
1620657100000|2021-05-10 14:31:40|22673.63|22673.63|22674.25|22674.25|22674.33|22674.33|22673.63|22673.63|0
1620657110000|2021-05-10 14:31:50|22674.62|22674.62|22675.06|22675.06|22675.09|22675.09|22674.62|22674.62|0
1620657120000|2021-05-10 14:32:00|22675.11|22675.11|22675.47|22675.47|22675.5|22675.5|22675.11|22675.11|0
1620657130000|2021-05-10 14:32:10|22675.43|22675.43|22676.06|22676.06|22676.06|22676.06|22675.32|22675.32|0
1620657140000|2021-05-10 14:32:20|22676.01|22676.01|22675.03|22675.03|22676.01|22676.01|22675.03|22675.03|0
1620657150000|2021-05-10 14:32:30|22674.97|22674.97|22675.44|22675.44|22675.54|22675.54|22674.97|22674.97|0
1620657160000|2021-05-10 14:32:40|22675.36|22675.36|22674.22|22674.22|22675.36|22675.36|22674.18|22674.18|0
1620657170000|2021-05-10 14:32:50|22674.32|22674.32|22673.71|22673.71|22674.43|22674.43|22673.71|22673.71|0
1620657180000|2021-05-10 14:33:00|22673.65|22673.65|22673.69|22673.69|22673.84|22673.84|22673.57|22673.57|0
1620657190000|2021-05-10 14:33:10|22673.55|22673.55|22672.22|22672.22|22673.55|22673.55|22672.22|22672.22|0
1620657200000|2021-05-10 14:33:20|22672.32|22672.32|22671.12|22671.12|22672.32|22672.32|22671.12|22671.12|0
1620657210000|2021-05-10 14:33:30|22671.21|22671.21|22670.9|22670.9|22671.28|22671.28|22670.78|22670.78|0
1620657220000|2021-05-10 14:33:40|22670.81|22670.81|22671.25|22671.25|22671.32|22671.32|22670.52|22670.52|0
1620657230000|2021-05-10 14:33:50|22671.28|22671.28|22671.66|22671.66|22672.06|22672.06|22671.28|22671.28|0
1620657240000|2021-05-10 14:34:00|22671.51|22671.51|22672.25|22672.25|22672.25|22672.25|22671.44|22671.44|0
1620657250000|2021-05-10 14:34:10|22672.31|22672.31|22672.97|22672.97|22673.04|22673.04|22672.31|22672.31|0
1620657260000|2021-05-10 14:34:20|22673.01|22673.01|22674.4|22674.4|22674.4|22674.4|22673.01|22673.01|0
1620657270000|2021-05-10 14:34:30|22674.43|22674.43|22674.61|22674.61|22675.05|22675.05|22674.43|22674.43|0
1620657280000|2021-05-10 14:34:40|22674.69|22674.69|22675.18|22675.18|22675.18|22675.18|22674.69|22674.69|0
1620657290000|2021-05-10 14:34:50|22675.24|22675.24|22674.98|22674.98|22675.24|22675.24|22674.78|22674.78|0
1620657300000|2021-05-10 14:35:00|22675.04|22675.04|22675.18|22675.18|22675.18|22675.18|22674.74|22674.74|0
1620657310000|2021-05-10 14:35:10|22675.1|22675.1|22675.24|22675.24|22675.29|22675.29|22674.9|22674.9|0
1620657320000|2021-05-10 14:35:20|22675.01|22675.01|22674.94|22674.94|22675.17|22675.17|22674.79|22674.79|0
1620657330000|2021-05-10 14:35:30|22674.81|22674.81|22674.62|22674.62|22674.81|22674.81|22674.58|22674.58|0
1620657340000|2021-05-10 14:35:40|22674.87|22674.87|22674.63|22674.63|22674.91|22674.91|22674.37|22674.37|0
1620657350000|2021-05-10 14:35:50|22674.37|22674.37|22674|22674|22674.37|22674.37|22673.87|22673.87|0
1620657360000|2021-05-10 14:36:00|22673.96|22673.96|22673.69|22673.69|22674.32|22674.32|22673.69|22673.69|0
1620657370000|2021-05-10 14:36:10|22673.58|22673.58|22672.77|22672.77|22673.58|22673.58|22672.58|22672.58|0
1620657380000|2021-05-10 14:36:20|22672.71|22672.71|22672.09|22672.09|22673.07|22673.07|22672|22672|0
1620657390000|2021-05-10 14:36:30|22672.01|22672.01|22671.97|22671.97|22672.22|22672.22|22671.93|22671.93|0
1620657400000|2021-05-10 14:36:40|22672.04|22672.04|22671.77|22671.77|22672.17|22672.17|22671.69|22671.69|0
1620657410000|2021-05-10 14:36:50|22671.8|22671.8|22670.86|22670.86|22671.8|22671.8|22670.86|22670.86|0
1620657420000|2021-05-10 14:37:00|22670.81|22670.81|22671.36|22671.36|22671.36|22671.36|22670.54|22670.54|0
1620657430000|2021-05-10 14:37:10|22671.39|22671.39|22671.54|22671.54|22671.72|22671.72|22671.39|22671.39|0
1620657440000|2021-05-10 14:37:20|22671.57|22671.57|22671.03|22671.03|22671.57|22671.57|22671.03|22671.03|0
1620657450000|2021-05-10 14:37:30|22671.08|22671.08|22672.06|22672.06|22672.32|22672.32|22671.08|22671.08|0
1620657460000|2021-05-10 14:37:40|22671.98|22671.98|22671.88|22671.88|22672.28|22672.28|22671.88|22671.88|0
1620657470000|2021-05-10 14:37:50|22671.78|22671.78|22671.84|22671.84|22672.03|22672.03|22671.75|22671.75|0
1620657480000|2021-05-10 14:38:00|22671.9|22671.9|22672.29|22672.29|22672.35|22672.35|22671.9|22671.9|0
1620657490000|2021-05-10 14:38:10|22672.19|22672.19|22672.73|22672.73|22672.73|22672.73|22672.02|22672.02|0
1620657500000|2021-05-10 14:38:20|22672.61|22672.61|22672.82|22672.82|22672.82|22672.82|22672.55|22672.55|0
1620657510000|2021-05-10 14:38:30|22672.95|22672.95|22673.69|22673.69|22673.69|22673.69|22672.88|22672.88|0
1620657520000|2021-05-10 14:38:40|22673.76|22673.76|22673.63|22673.63|22673.91|22673.91|22673.63|22673.63|0
1620657530000|2021-05-10 14:38:50|22673.46|22673.46|22673.31|22673.31|22673.73|22673.73|22673.25|22673.25|0
1620657540000|2021-05-10 14:39:00|22673.4|22673.4|22674.13|22674.13|22674.13|22674.13|22673.4|22673.4|0
1620657550000|2021-05-10 14:39:10|22674.1|22674.1|22673.1|22673.1|22674.1|22674.1|22673.1|22673.1|0
1620657560000|2021-05-10 14:39:20|22673.17|22673.17|22673.36|22673.36|22673.36|22673.36|22672.82|22672.82|0
1620657570000|2021-05-10 14:39:30|22673.24|22673.24|22674|22674|22674.03|22674.03|22673.14|22673.14|0
1620657580000|2021-05-10 14:39:40|22674.12|22674.12|22674.73|22674.73|22674.73|22674.73|22674.12|22674.12|0
1620657590000|2021-05-10 14:39:50|22674.79|22674.79|22674.55|22674.55|22674.8|22674.8|22674.49|22674.49|0
1620657600000|2021-05-10 14:40:00|22674.65|22674.65|22675.28|22675.28|22675.38|22675.38|22674.58|22674.58|0
1620657610000|2021-05-10 14:40:10|22675.41|22675.41|22675.45|22675.45|22675.61|22675.61|22675.41|22675.41|0
1620657620000|2021-05-10 14:40:20|22675.39|22675.39|22675.14|22675.14|22675.63|22675.63|22675.14|22675.14|0
1620657630000|2021-05-10 14:40:30|22675.26|22675.26|22675.39|22675.39|22675.66|22675.66|22675.26|22675.26|0
1620657640000|2021-05-10 14:40:40|22675.53|22675.53|22675.78|22675.78|22675.85|22675.85|22675.53|22675.53|0
1620657650000|2021-05-10 14:40:50|22675.83|22675.83|22675.58|22675.58|22675.83|22675.83|22675.58|22675.58|0
1620657660000|2021-05-10 14:41:00|22675.63|22675.63|22675.99|22675.99|22676.05|22676.05|22675.63|22675.63|0
1620657670000|2021-05-10 14:41:10|22676.07|22676.07|22676.54|22676.54|22676.55|22676.55|22676.03|22676.03|0
1620657680000|2021-05-10 14:41:20|22676.73|22676.73|22676.64|22676.64|22677.01|22677.01|22676.64|22676.64|0
1620657690000|2021-05-10 14:41:30|22676.52|22676.52|22676.33|22676.33|22676.54|22676.54|22676.33|22676.33|0
1620657700000|2021-05-10 14:41:40|22676.38|22676.38|22676.23|22676.23|22676.42|22676.42|22676.17|22676.17|0
1620657710000|2021-05-10 14:41:50|22676.3|22676.3|22676.51|22676.51|22676.73|22676.73|22676.16|22676.16|0
1620657720000|2021-05-10 14:42:00|22676.44|22676.44|22676.81|22676.81|22677.07|22677.07|22676.44|22676.44|0
1620657730000|2021-05-10 14:42:10|22676.88|22676.88|22676.79|22676.79|22677.15|22677.15|22676.53|22676.53|0
1620657740000|2021-05-10 14:42:20|22676.78|22676.78|22676.71|22676.71|22676.78|22676.78|22676.55|22676.55|0
1620657750000|2021-05-10 14:42:30|22676.63|22676.63|22676.55|22676.55|22676.8|22676.8|22676.35|22676.35|0
1620657760000|2021-05-10 14:42:40|22676.65|22676.65|22676.73|22676.73|22676.84|22676.84|22676.61|22676.61|0
1620657770000|2021-05-10 14:42:50|22676.71|22676.71|22677.37|22677.37|22677.47|22677.47|22676.63|22676.63|0
1620657780000|2021-05-10 14:43:00|22677.43|22677.43|22676.79|22676.79|22677.73|22677.73|22676.71|22676.71|0
1620657790000|2021-05-10 14:43:10|22676.86|22676.86|22676.98|22676.98|22676.99|22676.99|22676.75|22676.75|0
1620657800000|2021-05-10 14:43:20|22676.95|22676.95|22676.7|22676.7|22677|22677|22676.54|22676.54|0
1620657810000|2021-05-10 14:43:30|22676.83|22676.83|22676.81|22676.81|22677.01|22677.01|22676.77|22676.77|0
1620657820000|2021-05-10 14:43:40|22676.84|22676.84|22676.92|22676.92|22677.01|22677.01|22676.47|22676.47|0
1620657830000|2021-05-10 14:43:50|22677.04|22677.04|22675.97|22675.97|22677.04|22677.04|22675.97|22675.97|0
1620657840000|2021-05-10 14:44:00|22675.79|22675.79|22676.09|22676.09|22676.41|22676.41|22675.79|22675.79|0
1620657850000|2021-05-10 14:44:10|22675.98|22675.98|22676.02|22676.02|22676.22|22676.22|22675.96|22675.96|0
1620657860000|2021-05-10 14:44:20|22675.95|22675.95|22676.39|22676.39|22676.46|22676.46|22675.87|22675.87|0
1620657870000|2021-05-10 14:44:30|22676.32|22676.32|22676.72|22676.72|22676.86|22676.86|22676.32|22676.32|0
1620657880000|2021-05-10 14:44:40|22676.76|22676.76|22676.53|22676.53|22677.11|22677.11|22676.53|22676.53|0
1620657890000|2021-05-10 14:44:50|22676.6|22676.6|22676.84|22676.84|22677.14|22677.14|22676.6|22676.6|0
1620657900000|2021-05-10 14:45:00|22676.93|22676.93|22676.47|22676.47|22677.07|22677.07|22676.47|22676.47|0
1620657910000|2021-05-10 14:45:10|22676.32|22676.32|22677.19|22677.19|22677.19|22677.19|22676.32|22676.32|0
1620657920000|2021-05-10 14:45:20|22677.46|22677.46|22677.59|22677.59|22677.59|22677.59|22677.03|22677.03|0
1620657930000|2021-05-10 14:45:30|22677.78|22677.78|22678.48|22678.48|22678.59|22678.59|22677.67|22677.67|0
1620657940000|2021-05-10 14:45:40|22678.47|22678.47|22678.25|22678.25|22678.51|22678.51|22678.23|22678.23|0
1620657950000|2021-05-10 14:45:50|22678.13|22678.13|22678.48|22678.48|22678.49|22678.49|22677.92|22677.92|0
1620657960000|2021-05-10 14:46:00|22678.56|22678.56|22677.74|22677.74|22678.56|22678.56|22677.66|22677.66|0
1620657970000|2021-05-10 14:46:10|22677.6|22677.6|22677.08|22677.08|22677.7|22677.7|22677.08|22677.08|0
1620657980000|2021-05-10 14:46:20|22677.09|22677.09|22676.53|22676.53|22677.09|22677.09|22676.53|22676.53|0
1620657990000|2021-05-10 14:46:30|22676.46|22676.46|22675.97|22675.97|22676.46|22676.46|22675.92|22675.92|0
1620658000000|2021-05-10 14:46:40|22675.92|22675.92|22676.08|22676.08|22676.08|22676.08|22675.62|22675.62|0
1620658010000|2021-05-10 14:46:50|22676.1|22676.1|22676.35|22676.35|22676.35|22676.35|22676.07|22676.07|0
1620658020000|2021-05-10 14:47:00|22676.33|22676.33|22675.87|22675.87|22676.33|22676.33|22675.87|22675.87|0
1620658030000|2021-05-10 14:47:10|22675.83|22675.83|22674.44|22674.44|22675.83|22675.83|22674.44|22674.44|0
1620658040000|2021-05-10 14:47:20|22674.73|22674.73|22674.59|22674.59|22674.79|22674.79|22674.54|22674.54|0
1620658050000|2021-05-10 14:47:30|22674.38|22674.38|22674.02|22674.02|22674.38|22674.38|22673.77|22673.77|0
1620658060000|2021-05-10 14:47:40|22673.92|22673.92|22673.24|22673.24|22673.92|22673.92|22673.24|22673.24|0
1620658070000|2021-05-10 14:47:50|22673.17|22673.17|22673.84|22673.84|22673.99|22673.99|22673.17|22673.17|0
1620658080000|2021-05-10 14:48:00|22673.9|22673.9|22673.55|22673.55|22673.99|22673.99|22673.55|22673.55|0
1620658090000|2021-05-10 14:48:10|22673.47|22673.47|22672.22|22672.22|22673.47|22673.47|22672.04|22672.04|0
1620658100000|2021-05-10 14:48:20|22672.04|22672.04|22671.34|22671.34|22672.19|22672.19|22671.34|22671.34|0
1620658110000|2021-05-10 14:48:30|22671.39|22671.39|22671.08|22671.08|22671.55|22671.55|22671.08|22671.08|0
1620658120000|2021-05-10 14:48:40|22670.96|22670.96|22670.52|22670.52|22671.1|22671.1|22670.52|22670.52|0
1620658130000|2021-05-10 14:48:50|22670.57|22670.57|22669.61|22669.61|22670.57|22670.57|22669.61|22669.61|0
1620658140000|2021-05-10 14:49:00|22669.57|22669.57|22669.48|22669.48|22669.68|22669.68|22669.16|22669.16|0
1620658150000|2021-05-10 14:49:10|22669.54|22669.54|22669.28|22669.28|22669.66|22669.66|22669.28|22669.28|0
1620658160000|2021-05-10 14:49:20|22669.29|22669.29|22668.41|22668.41|22669.29|22669.29|22668.35|22668.35|0
1620658170000|2021-05-10 14:49:30|22668.39|22668.39|22667.89|22667.89|22668.7|22668.7|22667.89|22667.89|0
1620658180000|2021-05-10 14:49:40|22667.8|22667.8|22667.64|22667.64|22667.8|22667.8|22667.22|22667.22|0
1620658190000|2021-05-10 14:49:50|22667.58|22667.58|22667.56|22667.56|22667.61|22667.61|22667.39|22667.39|0
1620658200000|2021-05-10 14:50:00|22667.47|22667.47|22667.02|22667.02|22667.57|22667.57|22667.02|22667.02|0
1620658210000|2021-05-10 14:50:10|22667|22667|22666.55|22666.55|22667|22667|22666.55|22666.55|0
1620658220000|2021-05-10 14:50:20|22666.52|22666.52|22666.36|22666.36|22666.52|22666.52|22666.14|22666.14|0
1620658230000|2021-05-10 14:50:30|22666.39|22666.39|22665.01|22665.01|22666.42|22666.42|22664.95|22664.95|0
1620658240000|2021-05-10 14:50:40|22664.93|22664.93|22663.85|22663.85|22664.93|22664.93|22663.85|22663.85|0
1620658250000|2021-05-10 14:50:50|22663.9|22663.9|22662.16|22662.16|22663.95|22663.95|22662.16|22662.16|0
1620658260000|2021-05-10 14:51:00|22661.9|22661.9|22660.76|22660.76|22661.9|22661.9|22660.75|22660.75|0
1620658270000|2021-05-10 14:51:10|22660.94|22660.94|22659.53|22659.53|22660.94|22660.94|22659.53|22659.53|0
1620658280000|2021-05-10 14:51:20|22659.58|22659.58|22659.5|22659.5|22659.59|22659.59|22659.19|22659.19|0
1620658290000|2021-05-10 14:51:30|22659.48|22659.48|22658.4|22658.4|22659.48|22659.48|22658.4|22658.4|0
1620658300000|2021-05-10 14:51:40|22658.31|22658.31|22657.94|22657.94|22658.31|22658.31|22657.88|22657.88|0
1620658310000|2021-05-10 14:51:50|22657.88|22657.88|22658.24|22658.24|22658.24|22658.24|22657.88|22657.88|0
1620658320000|2021-05-10 14:52:00|22658.17|22658.17|22658.05|22658.05|22658.56|22658.56|22657.94|22657.94|0
1620658330000|2021-05-10 14:52:10|22658.06|22658.06|22658.21|22658.21|22658.46|22658.46|22658.06|22658.06|0
1620658340000|2021-05-10 14:52:20|22658.28|22658.28|22657.78|22657.78|22658.4|22658.4|22657.72|22657.72|0
1620658350000|2021-05-10 14:52:30|22657.69|22657.69|22657.16|22657.16|22657.79|22657.79|22657.12|22657.12|0
1620658360000|2021-05-10 14:52:40|22657.22|22657.22|22657.29|22657.29|22657.3|22657.3|22656.96|22656.96|0
1620658370000|2021-05-10 14:52:50|22657.34|22657.34|22657.35|22657.35|22657.76|22657.76|22657.22|22657.22|0
1620658380000|2021-05-10 14:53:00|22657.41|22657.41|22657.42|22657.42|22657.44|22657.44|22657.06|22657.06|0
1620658390000|2021-05-10 14:53:10|22657.45|22657.45|22655.14|22655.14|22657.51|22657.51|22655.01|22655.01|0
1620658400000|2021-05-10 14:53:20|22654.89|22654.89|22654.29|22654.29|22654.89|22654.89|22654.19|22654.19|0
1620658410000|2021-05-10 14:53:30|22654.37|22654.37|22654.96|22654.96|22654.96|22654.96|22654.15|22654.15|0
1620658420000|2021-05-10 14:53:40|22654.71|22654.71|22654.92|22654.92|22655.01|22655.01|22654.52|22654.52|0
1620658430000|2021-05-10 14:53:50|22654.89|22654.89|22654.72|22654.72|22655.06|22655.06|22654.7|22654.7|0
1620658440000|2021-05-10 14:54:00|22654.77|22654.77|22656.09|22656.09|22656.19|22656.19|22654.77|22654.77|0
1620658450000|2021-05-10 14:54:10|22656.15|22656.15|22656.95|22656.95|22656.95|22656.95|22656.15|22656.15|0
1620658460000|2021-05-10 14:54:20|22656.89|22656.89|22656.7|22656.7|22657.09|22657.09|22656.7|22656.7|0
1620658470000|2021-05-10 14:54:30|22656.65|22656.65|22655.6|22655.6|22656.65|22656.65|22655.6|22655.6|0
1620658480000|2021-05-10 14:54:40|22655.55|22655.55|22654.78|22654.78|22655.55|22655.55|22654.73|22654.73|0
1620658490000|2021-05-10 14:54:50|22654.73|22654.73|22654.21|22654.21|22654.73|22654.73|22654.16|22654.16|0
1620658500000|2021-05-10 14:55:00|22654.16|22654.16|22654.17|22654.17|22654.23|22654.23|22654.07|22654.07|0
1620658510000|2021-05-10 14:55:10|22654.07|22654.07|22654.05|22654.05|22654.07|22654.07|22653.8|22653.8|0
1620658520000|2021-05-10 14:55:20|22654.01|22654.01|22653.07|22653.07|22654.13|22654.13|22652.99|22652.99|0
1620658530000|2021-05-10 14:55:30|22653.19|22653.19|22652.17|22652.17|22653.19|22653.19|22651.98|22651.98|0
1620658540000|2021-05-10 14:55:40|22652.29|22652.29|22652.74|22652.74|22652.74|22652.74|22652.29|22652.29|0
1620658550000|2021-05-10 14:55:50|22652.87|22652.87|22653.03|22653.03|22653.11|22653.11|22652.87|22652.87|0
1620658560000|2021-05-10 14:56:00|22652.62|22652.62|22652.71|22652.71|22652.73|22652.73|22652.26|22652.26|0
1620658570000|2021-05-10 14:56:10|22652.59|22652.59|22652.87|22652.87|22652.87|22652.87|22652.59|22652.59|0
1620658580000|2021-05-10 14:56:20|22652.94|22652.94|22653.55|22653.55|22653.55|22653.55|22652.94|22652.94|0
1620658590000|2021-05-10 14:56:30|22653.64|22653.64|22654.19|22654.19|22654.26|22654.26|22653.64|22653.64|0
1620658600000|2021-05-10 14:56:40|22654.29|22654.29|22655.03|22655.03|22655.03|22655.03|22654.29|22654.29|0
1620658610000|2021-05-10 14:56:50|22655.09|22655.09|22655.58|22655.58|22655.58|22655.58|22654.94|22654.94|0
1620658620000|2021-05-10 14:57:00|22655.63|22655.63|22656.26|22656.26|22656.26|22656.26|22655.63|22655.63|0
1620658630000|2021-05-10 14:57:10|22656.35|22656.35|22655.88|22655.88|22656.35|22656.35|22655.83|22655.83|0
1620658640000|2021-05-10 14:57:20|22655.79|22655.79|22655.7|22655.7|22655.79|22655.79|22655.51|22655.51|0
1620658650000|2021-05-10 14:57:30|22655.74|22655.74|22655.33|22655.33|22655.74|22655.74|22655.17|22655.17|0
1620658660000|2021-05-10 14:57:40|22655.18|22655.18|22655.35|22655.35|22655.37|22655.37|22655.18|22655.18|0
1620658670000|2021-05-10 14:57:50|22655.45|22655.45|22655.61|22655.61|22656.01|22656.01|22655.4|22655.4|0
1620658680000|2021-05-10 14:58:00|22655.51|22655.51|22657.08|22657.08|22657.08|22657.08|22655.51|22655.51|0
1620658690000|2021-05-10 14:58:10|22657.23|22657.23|22657.07|22657.07|22657.45|22657.45|22657.07|22657.07|0
1620658700000|2021-05-10 14:58:20|22657.17|22657.17|22657.73|22657.73|22657.73|22657.73|22657.17|22657.17|0
1620658710000|2021-05-10 14:58:30|22657.78|22657.78|22657.54|22657.54|22657.82|22657.82|22657.51|22657.51|0
1620658720000|2021-05-10 14:58:40|22657.59|22657.59|22658.29|22658.29|22658.29|22658.29|22657.59|22657.59|0
1620658730000|2021-05-10 14:58:50|22658.43|22658.43|22658.66|22658.66|22658.74|22658.74|22658.29|22658.29|0
1620658740000|2021-05-10 14:59:00|22658.69|22658.69|22658.34|22658.34|22658.7|22658.7|22658.16|22658.16|0
1620658750000|2021-05-10 14:59:10|22658.17|22658.17|22658.44|22658.44|22658.44|22658.44|22658.03|22658.03|0
1620658760000|2021-05-10 14:59:20|22658.54|22658.54|22658.32|22658.32|22658.54|22658.54|22658.28|22658.28|0
1620658770000|2021-05-10 14:59:30|22658.38|22658.38|22658.85|22658.85|22659.07|22659.07|22658.38|22658.38|0
1620658780000|2021-05-10 14:59:40|22658.87|22658.87|22659.34|22659.34|22659.51|22659.51|22658.84|22658.84|0
1620658790000|2021-05-10 14:59:50|22659.31|22659.31|22659.4|22659.4|22659.54|22659.54|22658.84|22658.84|0
1620658800000|2021-05-10 15:00:00|22659.44|22659.44|22659.79|22659.79|22660.14|22660.14|22659.22|22659.22|0
1620658810000|2021-05-10 15:00:10|22659.68|22659.68|22660.17|22660.17|22660.26|22660.26|22659.62|22659.62|0
1620658820000|2021-05-10 15:00:20|22660.19|22660.19|22661.22|22661.22|22661.22|22661.22|22660.19|22660.19|0
1620658830000|2021-05-10 15:00:30|22661.67|22661.67|22662.3|22662.3|22662.3|22662.3|22661.67|22661.67|0
1620658840000|2021-05-10 15:00:40|22662.25|22662.25|22662.42|22662.42|22662.54|22662.54|22662.2|22662.2|0
1620658850000|2021-05-10 15:00:50|22662.47|22662.47|22662.61|22662.61|22662.7|22662.7|22662.24|22662.24|0
1620658860000|2021-05-10 15:01:00|22662.65|22662.65|22663.37|22663.37|22663.37|22663.37|22662.56|22662.56|0
1620658870000|2021-05-10 15:01:10|22663.34|22663.34|22662.76|22662.76|22663.43|22663.43|22662.56|22662.56|0
1620658880000|2021-05-10 15:01:20|22662.92|22662.92|22662.97|22662.97|22663.11|22663.11|22662.86|22662.86|0
1620658890000|2021-05-10 15:01:30|22662.85|22662.85|22662.52|22662.52|22662.85|22662.85|22662.52|22662.52|0
1620658900000|2021-05-10 15:01:40|22662.45|22662.45|22662.47|22662.47|22662.68|22662.68|22662.44|22662.44|0
1620658910000|2021-05-10 15:01:50|22662.42|22662.42|22662.64|22662.64|22662.76|22662.76|22662.34|22662.34|0
1620658920000|2021-05-10 15:02:00|22662.57|22662.57|22663.76|22663.76|22663.86|22663.86|22662.57|22662.57|0
1620658930000|2021-05-10 15:02:10|22663.86|22663.86|22664.32|22664.32|22664.32|22664.32|22663.48|22663.48|0
1620658940000|2021-05-10 15:02:20|22664.37|22664.37|22665.01|22665.01|22665.01|22665.01|22664.34|22664.34|0
1620658950000|2021-05-10 15:02:30|22664.91|22664.91|22664.21|22664.21|22664.91|22664.91|22664.21|22664.21|0
1620658960000|2021-05-10 15:02:40|22664.34|22664.34|22663.92|22663.92|22664.34|22664.34|22663.92|22663.92|0
1620658970000|2021-05-10 15:02:50|22663.86|22663.86|22663.9|22663.9|22664.01|22664.01|22663.71|22663.71|0
1620658980000|2021-05-10 15:03:00|22663.94|22663.94|22664.73|22664.73|22664.73|22664.73|22663.83|22663.83|0
1620658990000|2021-05-10 15:03:10|22664.86|22664.86|22665.79|22665.79|22666.03|22666.03|22664.86|22664.86|0
1620659000000|2021-05-10 15:03:20|22665.75|22665.75|22666.31|22666.31|22666.31|22666.31|22665.75|22665.75|0
1620659010000|2021-05-10 15:03:30|22666.25|22666.25|22666.68|22666.68|22666.9|22666.9|22666.17|22666.17|0
1620659020000|2021-05-10 15:03:40|22666.74|22666.74|22666.84|22666.84|22666.91|22666.91|22666.66|22666.66|0
1620659030000|2021-05-10 15:03:50|22666.88|22666.88|22667.3|22667.3|22667.42|22667.42|22666.85|22666.85|0
1620659040000|2021-05-10 15:04:00|22667.4|22667.4|22667.62|22667.62|22667.64|22667.64|22667.4|22667.4|0
1620659050000|2021-05-10 15:04:10|22667.77|22667.77|22667.72|22667.72|22667.77|22667.77|22667.57|22667.57|0
1620659060000|2021-05-10 15:04:20|22667.8|22667.8|22667.51|22667.51|22667.86|22667.86|22667.51|22667.51|0
1620659070000|2021-05-10 15:04:30|22667.31|22667.31|22667.8|22667.8|22667.8|22667.8|22667.22|22667.22|0
1620659080000|2021-05-10 15:04:40|22667.85|22667.85|22668.3|22668.3|22668.51|22668.51|22667.85|22667.85|0
1620659090000|2021-05-10 15:04:50|22668.37|22668.37|22668.11|22668.11|22668.37|22668.37|22667.87|22667.87|0
1620659100000|2021-05-10 15:05:00|22668.25|22668.25|22668.28|22668.28|22668.52|22668.52|22668.13|22668.13|0
1620659110000|2021-05-10 15:05:10|22668.21|22668.21|22668.15|22668.15|22668.22|22668.22|22667.98|22667.98|0
1620659120000|2021-05-10 15:05:20|22668.14|22668.14|22668.23|22668.23|22668.38|22668.38|22667.86|22667.86|0
1620659130000|2021-05-10 15:05:30|22668.13|22668.13|22668.72|22668.72|22668.72|22668.72|22668.04|22668.04|0
1620659140000|2021-05-10 15:05:40|22668.76|22668.76|22668.85|22668.85|22669.19|22669.19|22668.76|22668.76|0
1620659150000|2021-05-10 15:05:50|22668.74|22668.74|22669.4|22669.4|22669.41|22669.41|22668.74|22668.74|0
1620659160000|2021-05-10 15:06:00|22669.53|22669.53|22669.29|22669.29|22669.53|22669.53|22669.29|22669.29|0
1620659170000|2021-05-10 15:06:10|22669.23|22669.23|22668.95|22668.95|22669.23|22669.23|22668.76|22668.76|0
1620659180000|2021-05-10 15:06:20|22669.1|22669.1|22669.21|22669.21|22669.24|22669.24|22668.92|22668.92|0
1620659190000|2021-05-10 15:06:30|22669.27|22669.27|22669.16|22669.16|22669.34|22669.34|22669.07|22669.07|0
1620659200000|2021-05-10 15:06:40|22669.14|22669.14|22669.38|22669.38|22669.38|22669.38|22668.91|22668.91|0
1620659210000|2021-05-10 15:06:50|22669.35|22669.35|22669.35|22669.35|22669.64|22669.64|22669.28|22669.28|0
1620659220000|2021-05-10 15:07:00|22669.22|22669.22|22669.02|22669.02|22669.49|22669.49|22668.68|22668.68|0
1620659230000|2021-05-10 15:07:10|22668.99|22668.99|22668.74|22668.74|22668.99|22668.99|22668.61|22668.61|0
1620659240000|2021-05-10 15:07:20|22668.88|22668.88|22668.66|22668.66|22668.88|22668.88|22668.52|22668.52|0
1620659250000|2021-05-10 15:07:30|22668.71|22668.71|22668.71|22668.71|22669.05|22669.05|22668.56|22668.56|0
1620659260000|2021-05-10 15:07:40|22668.77|22668.77|22668.97|22668.97|22669|22669|22668.54|22668.54|0
1620659270000|2021-05-10 15:07:50|22669|22669|22669.06|22669.06|22669.07|22669.07|22668.78|22668.78|0
1620659280000|2021-05-10 15:08:00|22668.97|22668.97|22668.97|22668.97|22669.16|22669.16|22668.88|22668.88|0
1620659290000|2021-05-10 15:08:10|22668.94|22668.94|22668.98|22668.98|22668.99|22668.99|22668.61|22668.61|0
1620659300000|2021-05-10 15:08:20|22669.06|22669.06|22669.58|22669.58|22669.62|22669.62|22669.06|22669.06|0
1620659310000|2021-05-10 15:08:30|22669.62|22669.62|22669.6|22669.6|22669.94|22669.94|22669.6|22669.6|0
1620659320000|2021-05-10 15:08:40|22669.65|22669.65|22669.58|22669.58|22669.99|22669.99|22669.58|22669.58|0
1620659330000|2021-05-10 15:08:50|22669.61|22669.61|22669.37|22669.37|22669.61|22669.61|22668.86|22668.86|0
1620659340000|2021-05-10 15:09:00|22669.4|22669.4|22670.13|22670.13|22670.13|22670.13|22669.4|22669.4|0
1620659350000|2021-05-10 15:09:10|22670.14|22670.14|22670.37|22670.37|22670.5|22670.5|22670.08|22670.08|0
1620659360000|2021-05-10 15:09:20|22670.41|22670.41|22670.52|22670.52|22670.55|22670.55|22670.2|22670.2|0
1620659370000|2021-05-10 15:09:30|22670.54|22670.54|22671.1|22671.1|22671.1|22671.1|22670.33|22670.33|0
1620659380000|2021-05-10 15:09:40|22670.94|22670.94|22671.68|22671.68|22671.68|22671.68|22670.91|22670.91|0
1620659390000|2021-05-10 15:09:50|22671.74|22671.74|22672.05|22672.05|22672.19|22672.19|22671.6|22671.6|0
1620659400000|2021-05-10 15:10:00|22672.23|22672.23|22672.36|22672.36|22672.41|22672.41|22672.11|22672.11|0
1620659410000|2021-05-10 15:10:10|22672.33|22672.33|22672.75|22672.75|22672.75|22672.75|22672.33|22672.33|0
1620659420000|2021-05-10 15:10:20|22672.7|22672.7|22672.97|22672.97|22673.03|22673.03|22672.7|22672.7|0
1620659430000|2021-05-10 15:10:30|22672.99|22672.99|22673.46|22673.46|22673.46|22673.46|22672.46|22672.46|0
1620659440000|2021-05-10 15:10:40|22673.49|22673.49|22674.34|22674.34|22674.37|22674.37|22673.42|22673.42|0
1620659450000|2021-05-10 15:10:50|22674.14|22674.14|22674.23|22674.23|22674.23|22674.23|22674.02|22674.02|0
1620659460000|2021-05-10 15:11:00|22674.1|22674.1|22674.79|22674.79|22674.89|22674.89|22674.1|22674.1|0
1620659470000|2021-05-10 15:11:10|22674.94|22674.94|22674.84|22674.84|22674.98|22674.98|22674.68|22674.68|0
1620659480000|2021-05-10 15:11:20|22674.91|22674.91|22674.78|22674.78|22675.23|22675.23|22674.71|22674.71|0
1620659490000|2021-05-10 15:11:30|22674.82|22674.82|22675.41|22675.41|22675.41|22675.41|22674.82|22674.82|0
1620659500000|2021-05-10 15:11:40|22675.62|22675.62|22676.58|22676.58|22676.58|22676.58|22675.61|22675.61|0
1620659510000|2021-05-10 15:11:50|22676.51|22676.51|22677.29|22677.29|22677.29|22677.29|22676.51|22676.51|0
1620659520000|2021-05-10 15:12:00|22677.35|22677.35|22677.71|22677.71|22677.9|22677.9|22677.35|22677.35|0
1620659530000|2021-05-10 15:12:10|22677.63|22677.63|22676.96|22676.96|22677.63|22677.63|22676.84|22676.84|0
1620659540000|2021-05-10 15:12:20|22677.04|22677.04|22677.48|22677.48|22677.48|22677.48|22676.96|22676.96|0
1620659550000|2021-05-10 15:12:30|22677.53|22677.53|22677.61|22677.61|22677.61|22677.61|22677.2|22677.2|0
1620659560000|2021-05-10 15:12:40|22677.56|22677.56|22678.25|22678.25|22678.37|22678.37|22677.47|22677.47|0
1620659570000|2021-05-10 15:12:50|22678.31|22678.31|22679.07|22679.07|22679.07|22679.07|22678.31|22678.31|0
1620659580000|2021-05-10 15:13:00|22679.25|22679.25|22679.82|22679.82|22679.87|22679.87|22679.24|22679.24|0
1620659590000|2021-05-10 15:13:10|22679.88|22679.88|22680.01|22680.01|22680.01|22680.01|22679.66|22679.66|0
1620659600000|2021-05-10 15:13:20|22680|22680|22680.07|22680.07|22680.22|22680.22|22679.91|22679.91|0
1620659610000|2021-05-10 15:13:30|22680.01|22680.01|22679.91|22679.91|22680.14|22680.14|22679.87|22679.87|0
1620659620000|2021-05-10 15:13:40|22679.87|22679.87|22680.13|22680.13|22680.23|22680.23|22679.8|22679.8|0
1620659630000|2021-05-10 15:13:50|22680.03|22680.03|22679.52|22679.52|22680.1|22680.1|22679.42|22679.42|0
1620659640000|2021-05-10 15:14:00|22679.36|22679.36|22678.64|22678.64|22679.47|22679.47|22678.64|22678.64|0
1620659650000|2021-05-10 15:14:10|22678.69|22678.69|22678.33|22678.33|22678.74|22678.74|22678.33|22678.33|0
1620659660000|2021-05-10 15:14:20|22678.39|22678.39|22677.7|22677.7|22678.39|22678.39|22677.7|22677.7|0
1620659670000|2021-05-10 15:14:30|22677.66|22677.66|22678.75|22678.75|22678.75|22678.75|22677.66|22677.66|0
1620659680000|2021-05-10 15:14:40|22678.71|22678.71|22679.15|22679.15|22679.4|22679.4|22678.71|22678.71|0
1620659690000|2021-05-10 15:14:50|22679.12|22679.12|22680.09|22680.09|22680.09|22680.09|22679.12|22679.12|0
1620659700000|2021-05-10 15:15:00|22680.07|22680.07|22679.68|22679.68|22680.07|22680.07|22679.53|22679.53|0
1620659710000|2021-05-10 15:15:10|22679.8|22679.8|22678.68|22678.68|22679.92|22679.92|22678.48|22678.48|0
1620659720000|2021-05-10 15:15:20|22678.69|22678.69|22677.76|22677.76|22678.75|22678.75|22677.68|22677.68|0
1620659730000|2021-05-10 15:15:30|22677.72|22677.72|22677.58|22677.58|22677.72|22677.72|22677.38|22677.38|0
1620659740000|2021-05-10 15:15:40|22677.54|22677.54|22676.64|22676.64|22677.55|22677.55|22676.64|22676.64|0
1620659750000|2021-05-10 15:15:50|22676.89|22676.89|22677.25|22677.25|22677.25|22677.25|22676.76|22676.76|0
1620659760000|2021-05-10 15:16:00|22677.34|22677.34|22676.8|22676.8|22677.38|22677.38|22676.8|22676.8|0
1620659770000|2021-05-10 15:16:10|22676.75|22676.75|22676.61|22676.61|22676.78|22676.78|22676.28|22676.28|0
1620659780000|2021-05-10 15:16:20|22676.63|22676.63|22676.59|22676.59|22676.79|22676.79|22676.59|22676.59|0
1620659790000|2021-05-10 15:16:30|22676.63|22676.63|22677.16|22677.16|22677.16|22677.16|22676.63|22676.63|0
1620659800000|2021-05-10 15:16:40|22677.41|22677.41|22677.63|22677.63|22677.78|22677.78|22677.3|22677.3|0
1620659810000|2021-05-10 15:16:50|22677.55|22677.55|22677.74|22677.74|22677.92|22677.92|22677.28|22677.28|0
1620659820000|2021-05-10 15:17:00|22677.76|22677.76|22678.1|22678.1|22678.33|22678.33|22677.76|22677.76|0
1620659830000|2021-05-10 15:17:10|22678.07|22678.07|22677.89|22677.89|22678.32|22678.32|22677.62|22677.62|0
1620659840000|2021-05-10 15:17:20|22678.04|22678.04|22678.34|22678.34|22678.48|22678.48|22678.04|22678.04|0
1620659850000|2021-05-10 15:17:30|22678.38|22678.38|22678.17|22678.17|22678.53|22678.53|22677.93|22677.93|0
1620659860000|2021-05-10 15:17:40|22678.24|22678.24|22678.58|22678.58|22678.58|22678.58|22678.2|22678.2|0
1620659870000|2021-05-10 15:17:50|22678.65|22678.65|22678.44|22678.44|22678.65|22678.65|22678.17|22678.17|0
1620659880000|2021-05-10 15:18:00|22678.36|22678.36|22678.49|22678.49|22678.75|22678.75|22678.26|22678.26|0
1620659890000|2021-05-10 15:18:10|22678.46|22678.46|22678.62|22678.62|22678.62|22678.62|22678.27|22678.27|0
1620659900000|2021-05-10 15:18:20|22678.75|22678.75|22679.19|22679.19|22679.55|22679.55|22678.72|22678.72|0
1620659910000|2021-05-10 15:18:30|22679.22|22679.22|22679.69|22679.69|22679.79|22679.79|22679.22|22679.22|0
1620659920000|2021-05-10 15:18:40|22679.85|22679.85|22680|22680|22680|22680|22679.58|22679.58|0
1620659930000|2021-05-10 15:18:50|22679.97|22679.97|22679.67|22679.67|22679.97|22679.97|22679.48|22679.48|0
1620659940000|2021-05-10 15:19:00|22679.6|22679.6|22679.89|22679.89|22680.13|22680.13|22679.46|22679.46|0
1620659950000|2021-05-10 15:19:10|22680.04|22680.04|22680.26|22680.26|22680.3|22680.3|22680.04|22680.04|0
1620659960000|2021-05-10 15:19:20|22680.18|22680.18|22679.91|22679.91|22680.18|22680.18|22679.81|22679.81|0
1620659970000|2021-05-10 15:19:30|22679.86|22679.86|22678.93|22678.93|22679.86|22679.86|22678.9|22678.9|0
1620659980000|2021-05-10 15:19:40|22678.8|22678.8|22678.59|22678.59|22678.93|22678.93|22678.41|22678.41|0
1620659990000|2021-05-10 15:19:50|22678.51|22678.51|22679.31|22679.31|22679.31|22679.31|22678.51|22678.51|0
1620660000000|2021-05-10 15:20:00|22679.46|22679.46|22679.72|22679.72|22679.87|22679.87|22678.76|22678.76|0
1620660010000|2021-05-10 15:20:10|22679.65|22679.65|22679.55|22679.55|22679.74|22679.74|22679.27|22679.27|0
1620660020000|2021-05-10 15:20:20|22679.52|22679.52|22679.77|22679.77|22679.77|22679.77|22679.46|22679.46|0
1620660030000|2021-05-10 15:20:30|22679.88|22679.88|22679.49|22679.49|22679.88|22679.88|22679.48|22679.48|0
1620660040000|2021-05-10 15:20:40|22679.54|22679.54|22680.86|22680.86|22680.86|22680.86|22679.54|22679.54|0
1620660050000|2021-05-10 15:20:50|22680.91|22680.91|22681.28|22681.28|22681.28|22681.28|22680.74|22680.74|0
1620660060000|2021-05-10 15:21:00|22681.33|22681.33|22681.7|22681.7|22681.72|22681.72|22681.33|22681.33|0
1620660070000|2021-05-10 15:21:10|22681.63|22681.63|22681.05|22681.05|22681.72|22681.72|22681.05|22681.05|0
1620660080000|2021-05-10 15:21:20|22681.06|22681.06|22680.57|22680.57|22681.16|22681.16|22680.57|22680.57|0
1620660090000|2021-05-10 15:21:30|22680.63|22680.63|22680.89|22680.89|22680.97|22680.97|22680.63|22680.63|0
1620660100000|2021-05-10 15:21:40|22680.88|22680.88|22681.14|22681.14|22681.18|22681.18|22680.82|22680.82|0
1620660110000|2021-05-10 15:21:50|22681.1|22681.1|22681.45|22681.45|22681.78|22681.78|22681.1|22681.1|0
1620660120000|2021-05-10 15:22:00|22681.5|22681.5|22681.65|22681.65|22681.65|22681.65|22681.13|22681.13|0
1620660130000|2021-05-10 15:22:10|22681.41|22681.41|22680.57|22680.57|22681.41|22681.41|22680.13|22680.13|0
1620660140000|2021-05-10 15:22:20|22680.62|22680.62|22680.62|22680.62|22680.71|22680.71|22680.31|22680.31|0
1620660150000|2021-05-10 15:22:30|22680.52|22680.52|22680.04|22680.04|22680.69|22680.69|22680.04|22680.04|0
1620660160000|2021-05-10 15:22:40|22679.99|22679.99|22678.85|22678.85|22679.99|22679.99|22678.85|22678.85|0
1620660170000|2021-05-10 15:22:50|22678.82|22678.82|22679.46|22679.46|22679.46|22679.46|22678.79|22678.79|0
1620660180000|2021-05-10 15:23:00|22679.45|22679.45|22680.14|22680.14|22680.26|22680.26|22679.45|22679.45|0
1620660190000|2021-05-10 15:23:10|22679.93|22679.93|22679.8|22679.8|22680.2|22680.2|22679.65|22679.65|0
1620660200000|2021-05-10 15:23:20|22679.77|22679.77|22679.39|22679.39|22679.77|22679.77|22679.39|22679.39|0
1620660210000|2021-05-10 15:23:30|22679.49|22679.49|22679.59|22679.59|22679.75|22679.75|22679.48|22679.48|0
1620660220000|2021-05-10 15:23:40|22679.85|22679.85|22679.46|22679.46|22679.87|22679.87|22679.38|22679.38|0
1620660230000|2021-05-10 15:23:50|22679.54|22679.54|22679.11|22679.11|22679.59|22679.59|22679.11|22679.11|0
1620660240000|2021-05-10 15:24:00|22679.14|22679.14|22678.61|22678.61|22679.14|22679.14|22678.58|22678.58|0
1620660250000|2021-05-10 15:24:10|22678.68|22678.68|22678.44|22678.44|22678.85|22678.85|22678.44|22678.44|0
1620660260000|2021-05-10 15:24:20|22678.52|22678.52|22678.8|22678.8|22678.86|22678.86|22678.46|22678.46|0
1620660270000|2021-05-10 15:24:30|22678.83|22678.83|22679.05|22679.05|22679.14|22679.14|22678.82|22678.82|0
1620660280000|2021-05-10 15:24:40|22679.09|22679.09|22679.22|22679.22|22679.24|22679.24|22679.04|22679.04|0
1620660290000|2021-05-10 15:24:50|22679.28|22679.28|22680.29|22680.29|22680.53|22680.53|22679.28|22679.28|0
1620660300000|2021-05-10 15:25:00|22680.62|22680.62|22681.05|22681.05|22681.05|22681.05|22680.48|22680.48|0
1620660310000|2021-05-10 15:25:10|22681.01|22681.01|22681.82|22681.82|22682.43|22682.43|22681.01|22681.01|0
1620660320000|2021-05-10 15:25:20|22681.76|22681.76|22682.97|22682.97|22683.25|22683.25|22681.76|22681.76|0
1620660330000|2021-05-10 15:25:30|22683.08|22683.08|22682.26|22682.26|22683.08|22683.08|22682.26|22682.26|0
1620660340000|2021-05-10 15:25:40|22682.35|22682.35|22682.3|22682.3|22682.46|22682.46|22682.26|22682.26|0
1620660350000|2021-05-10 15:25:50|22682.4|22682.4|22682.85|22682.85|22682.89|22682.89|22682.4|22682.4|0
1620660360000|2021-05-10 15:26:00|22682.77|22682.77|22682.46|22682.46|22683|22683|22682.25|22682.25|0
1620660370000|2021-05-10 15:26:10|22682.5|22682.5|22682.43|22682.43|22682.56|22682.56|22682.43|22682.43|0
1620660380000|2021-05-10 15:26:20|22682.28|22682.28|22682.37|22682.37|22682.42|22682.42|22682|22682|0
1620660390000|2021-05-10 15:26:30|22682.33|22682.33|22682.63|22682.63|22682.73|22682.73|22682.24|22682.24|0
1620660400000|2021-05-10 15:26:40|22682.73|22682.73|22683.08|22683.08|22683.08|22683.08|22682.57|22682.57|0
1620660410000|2021-05-10 15:26:50|22683.02|22683.02|22682.66|22682.66|22683.19|22683.19|22682.66|22682.66|0
1620660420000|2021-05-10 15:27:00|22682.63|22682.63|22682.44|22682.44|22682.73|22682.73|22682.19|22682.19|0
1620660430000|2021-05-10 15:27:10|22682.46|22682.46|22682.83|22682.83|22682.83|22682.83|22682.42|22682.42|0
1620660440000|2021-05-10 15:27:20|22682.86|22682.86|22683.2|22683.2|22683.24|22683.24|22682.59|22682.59|0
1620660450000|2021-05-10 15:27:30|22683.17|22683.17|22683.53|22683.53|22683.66|22683.66|22683.17|22683.17|0
1620660460000|2021-05-10 15:27:40|22683.49|22683.49|22684|22684|22684.39|22684.39|22683.49|22683.49|0
1620660470000|2021-05-10 15:27:50|22684.03|22684.03|22683.71|22683.71|22684.05|22684.05|22683.71|22683.71|0
1620660480000|2021-05-10 15:28:00|22683.81|22683.81|22684.32|22684.32|22684.81|22684.81|22683.76|22683.76|0
1620660490000|2021-05-10 15:28:10|22684.52|22684.52|22685.33|22685.33|22685.4|22685.4|22684.39|22684.39|0
1620660500000|2021-05-10 15:28:20|22685.48|22685.48|22685.62|22685.62|22685.88|22685.88|22685.37|22685.37|0
1620660510000|2021-05-10 15:28:30|22685.68|22685.68|22686.23|22686.23|22686.61|22686.61|22685.62|22685.62|0
1620660520000|2021-05-10 15:28:40|22686.06|22686.06|22684.93|22684.93|22686.06|22686.06|22684.86|22684.86|0
1620660530000|2021-05-10 15:28:50|22685|22685|22685.6|22685.6|22685.6|22685.6|22684.9|22684.9|0
1620660540000|2021-05-10 15:29:00|22685.58|22685.58|22685.98|22685.98|22686.12|22686.12|22684.82|22684.82|0
1620660550000|2021-05-10 15:29:10|22685.94|22685.94|22686.96|22686.96|22687.07|22687.07|22685.87|22685.87|0
1620660560000|2021-05-10 15:29:20|22686.87|22686.87|22688.27|22688.27|22688.6|22688.6|22686.87|22686.87|0
1620660570000|2021-05-10 15:29:30|22688.37|22688.37|22689.28|22689.28|22689.41|22689.41|22688.37|22688.37|0
1620660580000|2021-05-10 15:29:40|22689.14|22689.14|22690.23|22690.23|22690.23|22690.23|22689.12|22689.12|0
1620660590000|2021-05-10 15:29:50|22690.03|22690.03|22696.02|22696.02|22696.83|22696.83|22688.87|22688.87|0
1620717300000|2021-05-11 07:15:00|22365.24|22365.24|22363.05|22363.05|22365.32|22365.32|22362.77|22362.77|0
1620717310000|2021-05-11 07:15:10|22363.21|22363.21|22345.9|22345.9|22363.25|22363.25|22345.9|22345.9|0
1620717320000|2021-05-11 07:15:20|22345.84|22345.84|22335.37|22335.37|22345.84|22345.84|22335.3|22335.3|0
1620717330000|2021-05-11 07:15:30|22335.33|22335.33|22335.1|22335.1|22335.87|22335.87|22334.9|22334.9|0
1620717340000|2021-05-11 07:15:40|22335.18|22335.18|22337.6|22337.6|22338.09|22338.09|22335.18|22335.18|0
1620717350000|2021-05-11 07:15:50|22337.77|22337.77|22339.18|22339.18|22339.66|22339.66|22337.66|22337.66|0
1620717360000|2021-05-11 07:16:00|22338.99|22338.99|22339.73|22339.73|22339.73|22339.73|22338.86|22338.86|0
1620717370000|2021-05-11 07:16:10|22339.83|22339.83|22338.25|22338.25|22340.43|22340.43|22337.8|22337.8|0
1620717380000|2021-05-11 07:16:20|22338.18|22338.18|22337.5|22337.5|22338.28|22338.28|22337.28|22337.28|0
1620717390000|2021-05-11 07:16:30|22337.4|22337.4|22337.25|22337.25|22338.63|22338.63|22337.25|22337.25|0
1620717400000|2021-05-11 07:16:40|22337.38|22337.38|22338.07|22338.07|22338.29|22338.29|22337.1|22337.1|0
1620717410000|2021-05-11 07:16:50|22338.14|22338.14|22338.06|22338.06|22338.19|22338.19|22337.85|22337.85|0
1620717420000|2021-05-11 07:17:00|22338.25|22338.25|22338.87|22338.87|22339.02|22339.02|22337.97|22337.97|0
1620717430000|2021-05-11 07:17:10|22339.1|22339.1|22337.02|22337.02|22339.1|22339.1|22337.02|22337.02|0
1620717440000|2021-05-11 07:17:20|22335.71|22335.71|22338.36|22338.36|22338.36|22338.36|22335.42|22335.42|0
1620717450000|2021-05-11 07:17:30|22337.95|22337.95|22338.89|22338.89|22338.89|22338.89|22337.95|22337.95|0
1620717460000|2021-05-11 07:17:40|22339.39|22339.39|22338.74|22338.74|22339.39|22339.39|22338.25|22338.25|0
1620717470000|2021-05-11 07:17:50|22338.86|22338.86|22338.96|22338.96|22339.32|22339.32|22338.83|22338.83|0
1620717480000|2021-05-11 07:18:00|22339.08|22339.08|22338.3|22338.3|22339.08|22339.08|22338.3|22338.3|0
1620717490000|2021-05-11 07:18:10|22338.11|22338.11|22338.55|22338.55|22338.55|22338.55|22337.93|22337.93|0
1620717500000|2021-05-11 07:18:20|22338.83|22338.83|22338.03|22338.03|22339.46|22339.46|22337.97|22337.97|0
1620717510000|2021-05-11 07:18:30|22337.98|22337.98|22337.97|22337.97|22338.4|22338.4|22337.7|22337.7|0
1620717520000|2021-05-11 07:18:40|22338.23|22338.23|22335.74|22335.74|22338.23|22338.23|22335.74|22335.74|0
1620717530000|2021-05-11 07:18:50|22335.86|22335.86|22335.89|22335.89|22336.33|22336.33|22335.52|22335.52|0
1620717540000|2021-05-11 07:19:00|22336.08|22336.08|22336.28|22336.28|22336.34|22336.34|22335.73|22335.73|0
1620717550000|2021-05-11 07:19:10|22336.4|22336.4|22335.78|22335.78|22336.4|22336.4|22335.28|22335.28|0
1620717560000|2021-05-11 07:19:20|22335.87|22335.87|22335.37|22335.37|22335.94|22335.94|22335.09|22335.09|0
1620717570000|2021-05-11 07:19:30|22335.31|22335.31|22335.82|22335.82|22336.12|22336.12|22334.81|22334.81|0
1620717580000|2021-05-11 07:19:40|22335.93|22335.93|22338.03|22338.03|22338.1|22338.1|22335.74|22335.74|0
1620717590000|2021-05-11 07:19:50|22338.17|22338.17|22339.12|22339.12|22339.12|22339.12|22337.79|22337.79|0
1620717600000|2021-05-11 07:20:00|22339.05|22339.05|22337.66|22337.66|22339.43|22339.43|22337.53|22337.53|0
1620717610000|2021-05-11 07:20:10|22338.12|22338.12|22339.95|22339.95|22340.56|22340.56|22338.12|22338.12|0
1620717620000|2021-05-11 07:20:20|22339.88|22339.88|22338.63|22338.63|22340.16|22340.16|22338.63|22338.63|0
1620717630000|2021-05-11 07:20:30|22338.91|22338.91|22337.43|22337.43|22339.5|22339.5|22337.15|22337.15|0
1620717640000|2021-05-11 07:20:40|22337.39|22337.39|22338.05|22338.05|22338.27|22338.27|22336.89|22336.89|0
1620717650000|2021-05-11 07:20:50|22338.24|22338.24|22339.05|22339.05|22339.18|22339.18|22338.24|22338.24|0
1620717660000|2021-05-11 07:21:00|22339.12|22339.12|22342.35|22342.35|22342.66|22342.66|22339.02|22339.02|0
1620717670000|2021-05-11 07:21:10|22342.3|22342.3|22342.69|22342.69|22342.74|22342.74|22341.97|22341.97|0
1620717680000|2021-05-11 07:21:20|22342.74|22342.74|22343.76|22343.76|22344.11|22344.11|22342.74|22342.74|0
1620717690000|2021-05-11 07:21:30|22343.96|22343.96|22344.12|22344.12|22344.28|22344.28|22343.93|22343.93|0
1620717700000|2021-05-11 07:21:40|22344.11|22344.11|22344.22|22344.22|22344.22|22344.22|22343.43|22343.43|0
1620717710000|2021-05-11 07:21:50|22344.17|22344.17|22344.59|22344.59|22344.66|22344.66|22343.84|22343.84|0
1620717720000|2021-05-11 07:22:00|22344.51|22344.51|22343.47|22343.47|22345.4|22345.4|22343.2|22343.2|0
1620717730000|2021-05-11 07:22:10|22343.71|22343.71|22344.71|22344.71|22344.71|22344.71|22343.59|22343.59|0
1620717740000|2021-05-11 07:22:20|22344.52|22344.52|22344.87|22344.87|22345.56|22345.56|22344.52|22344.52|0
1620717750000|2021-05-11 07:22:30|22344.77|22344.77|22342.98|22342.98|22344.79|22344.79|22342.95|22342.95|0
1620717760000|2021-05-11 07:22:40|22342.6|22342.6|22342.16|22342.16|22343.17|22343.17|22342.05|22342.05|0
1620717770000|2021-05-11 07:22:50|22342.09|22342.09|22341.21|22341.21|22342.09|22342.09|22341.1|22341.1|0
1620717780000|2021-05-11 07:23:00|22341.38|22341.38|22339.52|22339.52|22341.72|22341.72|22339.3|22339.3|0
1620717790000|2021-05-11 07:23:10|22339.44|22339.44|22338.45|22338.45|22339.44|22339.44|22337.73|22337.73|0
1620717800000|2021-05-11 07:23:20|22338.38|22338.38|22337.53|22337.53|22338.38|22338.38|22337.53|22337.53|0
1620717810000|2021-05-11 07:23:30|22336.86|22336.86|22337.13|22337.13|22339.64|22339.64|22336.86|22336.86|0
1620717820000|2021-05-11 07:23:40|22337.02|22337.02|22337.13|22337.13|22337.3|22337.3|22336.94|22336.94|0
1620717830000|2021-05-11 07:23:50|22336.57|22336.57|22335.59|22335.59|22336.57|22336.57|22335.51|22335.51|0
1620717840000|2021-05-11 07:24:00|22335.44|22335.44|22334.95|22334.95|22335.44|22335.44|22334.95|22334.95|0
1620717850000|2021-05-11 07:24:10|22335.17|22335.17|22334.49|22334.49|22335.17|22335.17|22334.41|22334.41|0
1620717860000|2021-05-11 07:24:20|22334.42|22334.42|22335.04|22335.04|22335.04|22335.04|22333.92|22333.92|0
1620717870000|2021-05-11 07:24:30|22334.66|22334.66|22334.86|22334.86|22334.93|22334.93|22334.06|22334.06|0
1620717880000|2021-05-11 07:24:40|22334.59|22334.59|22333.58|22333.58|22334.87|22334.87|22333.58|22333.58|0
1620717890000|2021-05-11 07:24:50|22333.87|22333.87|22335.39|22335.39|22335.56|22335.56|22333.87|22333.87|0
1620717900000|2021-05-11 07:25:00|22335.52|22335.52|22333.32|22333.32|22336.51|22336.51|22333.32|22333.32|0
1620717910000|2021-05-11 07:25:10|22333.18|22333.18|22326.5|22326.5|22333.22|22333.22|22326.06|22326.06|0
1620717920000|2021-05-11 07:25:20|22326.12|22326.12|22324.16|22324.16|22326.12|22326.12|22323.83|22323.83|0
1620717930000|2021-05-11 07:25:30|22324.1|22324.1|22324.5|22324.5|22324.59|22324.59|22323.62|22323.62|0
1620717940000|2021-05-11 07:25:40|22324.53|22324.53|22322.5|22322.5|22324.58|22324.58|22322.5|22322.5|0
1620717950000|2021-05-11 07:25:50|22322.17|22322.17|22321.15|22321.15|22322.17|22322.17|22320.1|22320.1|0
1620717960000|2021-05-11 07:26:00|22321.06|22321.06|22319.89|22319.89|22321.06|22321.06|22319.72|22319.72|0
1620717970000|2021-05-11 07:26:10|22319.79|22319.79|22318.5|22318.5|22319.92|22319.92|22318.33|22318.33|0
1620717980000|2021-05-11 07:26:20|22318.53|22318.53|22318.44|22318.44|22318.88|22318.88|22318.27|22318.27|0
1620717990000|2021-05-11 07:26:30|22318.22|22318.22|22320.25|22320.25|22320.25|22320.25|22318.22|22318.22|0
1620718000000|2021-05-11 07:26:40|22320.41|22320.41|22320.23|22320.23|22320.72|22320.72|22319.42|22319.42|0
1620718010000|2021-05-11 07:26:50|22320.12|22320.12|22321.3|22321.3|22321.65|22321.65|22320.09|22320.09|0
1620718020000|2021-05-11 07:27:00|22321.2|22321.2|22321.92|22321.92|22321.92|22321.92|22320.45|22320.45|0
1620718030000|2021-05-11 07:27:10|22321.9|22321.9|22322.29|22322.29|22322.83|22322.83|22321.74|22321.74|0
1620718040000|2021-05-11 07:27:20|22322.28|22322.28|22321.38|22321.38|22322.59|22322.59|22321.21|22321.21|0
1620718050000|2021-05-11 07:27:30|22321.46|22321.46|22320.33|22320.33|22321.46|22321.46|22320.25|22320.25|0
1620718060000|2021-05-11 07:27:40|22320.54|22320.54|22319.28|22319.28|22320.54|22320.54|22319.12|22319.12|0
1620718070000|2021-05-11 07:27:50|22319.64|22319.64|22319.17|22319.17|22319.64|22319.64|22318.86|22318.86|0
1620718080000|2021-05-11 07:28:00|22319.1|22319.1|22319.06|22319.06|22319.58|22319.58|22318.68|22318.68|0
1620718090000|2021-05-11 07:28:10|22318.96|22318.96|22318.6|22318.6|22318.99|22318.99|22318.5|22318.5|0
1620718100000|2021-05-11 07:28:20|22318.53|22318.53|22318.11|22318.11|22318.53|22318.53|22317.21|22317.21|0
1620718110000|2021-05-11 07:28:30|22318.15|22318.15|22318.87|22318.87|22319.4|22319.4|22318.15|22318.15|0
1620718120000|2021-05-11 07:28:40|22318.97|22318.97|22320.1|22320.1|22320.1|22320.1|22318.97|22318.97|0
1620718130000|2021-05-11 07:28:50|22320.03|22320.03|22320.63|22320.63|22321.1|22321.1|22320.03|22320.03|0
1620718140000|2021-05-11 07:29:00|22320.87|22320.87|22321.19|22321.19|22321.46|22321.46|22320.8|22320.8|0
1620718150000|2021-05-11 07:29:10|22321.22|22321.22|22320.57|22320.57|22321.41|22321.41|22320.57|22320.57|0
1620718160000|2021-05-11 07:29:20|22320.47|22320.47|22321.25|22321.25|22321.64|22321.64|22320.47|22320.47|0
1620718170000|2021-05-11 07:29:30|22321.51|22321.51|22321.08|22321.08|22322.22|22322.22|22321.07|22321.07|0
1620718180000|2021-05-11 07:29:40|22320.83|22320.83|22321.76|22321.76|22321.76|22321.76|22320.75|22320.75|0
1620718190000|2021-05-11 07:29:50|22321.97|22321.97|22320.59|22320.59|22322.09|22322.09|22320.59|22320.59|0
1620718200000|2021-05-11 07:30:00|22320.76|22320.76|22317.97|22317.97|22320.76|22320.76|22317.97|22317.97|0
1620718210000|2021-05-11 07:30:10|22317.91|22317.91|22317.08|22317.08|22317.91|22317.91|22317.03|22317.03|0
1620718220000|2021-05-11 07:30:20|22317.15|22317.15|22315.96|22315.96|22317.2|22317.2|22315.69|22315.69|0
1620718230000|2021-05-11 07:30:30|22315.83|22315.83|22312.81|22312.81|22315.83|22315.83|22312.81|22312.81|0
1620718240000|2021-05-11 07:30:40|22312.63|22312.63|22312.78|22312.78|22312.78|22312.78|22312.22|22312.22|0
1620718250000|2021-05-11 07:30:50|22312.51|22312.51|22311.44|22311.44|22312.64|22312.64|22311.22|22311.22|0
1620718260000|2021-05-11 07:31:00|22311.19|22311.19|22309.09|22309.09|22311.19|22311.19|22308.9|22308.9|0
1620718270000|2021-05-11 07:31:10|22308.96|22308.96|22307.81|22307.81|22309.08|22309.08|22307.77|22307.77|0
1620718280000|2021-05-11 07:31:20|22307.7|22307.7|22306.47|22306.47|22307.7|22307.7|22306.32|22306.32|0
1620718290000|2021-05-11 07:31:30|22306.3|22306.3|22304.73|22304.73|22306.3|22306.3|22304.73|22304.73|0
1620718300000|2021-05-11 07:31:40|22304.66|22304.66|22303.27|22303.27|22304.66|22304.66|22303.03|22303.03|0
1620718310000|2021-05-11 07:31:50|22303.2|22303.2|22302.63|22302.63|22303.2|22303.2|22302.31|22302.31|0
1620718320000|2021-05-11 07:32:00|22302.73|22302.73|22302.36|22302.36|22302.77|22302.77|22302.36|22302.36|0
1620718330000|2021-05-11 07:32:10|22302.26|22302.26|22301.99|22301.99|22302.61|22302.61|22301.99|22301.99|0
1620718340000|2021-05-11 07:32:20|22301.29|22301.29|22300.13|22300.13|22301.46|22301.46|22299.99|22299.99|0
1620718350000|2021-05-11 07:32:30|22300.17|22300.17|22299.17|22299.17|22300.35|22300.35|22299.13|22299.13|0
1620718360000|2021-05-11 07:32:40|22299.08|22299.08|22298.71|22298.71|22299.42|22299.42|22298.71|22298.71|0
1620718370000|2021-05-11 07:32:50|22298.76|22298.76|22299.04|22299.04|22299.48|22299.48|22298.76|22298.76|0
1620718380000|2021-05-11 07:33:00|22298.92|22298.92|22297.6|22297.6|22299.19|22299.19|22297.6|22297.6|0
1620718390000|2021-05-11 07:33:10|22297.51|22297.51|22297.09|22297.09|22297.79|22297.79|22297.09|22297.09|0
1620718400000|2021-05-11 07:33:20|22297|22297|22297.09|22297.09|22297.29|22297.29|22296.39|22296.39|0
1620718410000|2021-05-11 07:33:30|22296.97|22296.97|22296.29|22296.29|22297.06|22297.06|22296.29|22296.29|0
1620718420000|2021-05-11 07:33:40|22296.12|22296.12|22297.24|22297.24|22297.49|22297.49|22296.07|22296.07|0
1620718430000|2021-05-11 07:33:50|22297.53|22297.53|22298.73|22298.73|22298.73|22298.73|22297.53|22297.53|0
1620718440000|2021-05-11 07:34:00|22298.83|22298.83|22300.33|22300.33|22300.33|22300.33|22298.83|22298.83|0
1620718450000|2021-05-11 07:34:10|22300.04|22300.04|22300.27|22300.27|22300.44|22300.44|22299.97|22299.97|0
1620718460000|2021-05-11 07:34:20|22300.06|22300.06|22299.4|22299.4|22300.06|22300.06|22299.4|22299.4|0
1620718470000|2021-05-11 07:34:30|22299.26|22299.26|22297.71|22297.71|22299.26|22299.26|22297.67|22297.67|0
1620718480000|2021-05-11 07:34:40|22297.89|22297.89|22297.51|22297.51|22297.89|22297.89|22297.51|22297.51|0
1620718490000|2021-05-11 07:34:50|22297.43|22297.43|22297.54|22297.54|22298.01|22298.01|22297.3|22297.3|0
1620718500000|2021-05-11 07:35:00|22297.65|22297.65|22296.54|22296.54|22297.65|22297.65|22296.54|22296.54|0
1620718510000|2021-05-11 07:35:10|22296.2|22296.2|22295.98|22295.98|22296.27|22296.27|22295.77|22295.77|0
1620718520000|2021-05-11 07:35:20|22296.05|22296.05|22295.13|22295.13|22296.05|22296.05|22295.13|22295.13|0
1620718530000|2021-05-11 07:35:30|22295|22295|22295.35|22295.35|22295.35|22295.35|22294.78|22294.78|0
1620718540000|2021-05-11 07:35:40|22295.38|22295.38|22296.43|22296.43|22296.56|22296.56|22294.94|22294.94|0
1620718550000|2021-05-11 07:35:50|22296.36|22296.36|22297.06|22297.06|22297.34|22297.34|22296.29|22296.29|0
1620718560000|2021-05-11 07:36:00|22296.99|22296.99|22298.02|22298.02|22298.02|22298.02|22296.99|22296.99|0
1620718570000|2021-05-11 07:36:10|22298.11|22298.11|22299.65|22299.65|22299.65|22299.65|22298.11|22298.11|0
1620718580000|2021-05-11 07:36:20|22299.68|22299.68|22300.04|22300.04|22300.04|22300.04|22299.16|22299.16|0
1620718590000|2021-05-11 07:36:30|22300.2|22300.2|22298.68|22298.68|22300.2|22300.2|22298.68|22298.68|0
1620718600000|2021-05-11 07:36:40|22298.59|22298.59|22299.13|22299.13|22299.18|22299.18|22298.41|22298.41|0
1620718610000|2021-05-11 07:36:50|22299.19|22299.19|22298.16|22298.16|22299.19|22299.19|22298.1|22298.1|0
1620718620000|2021-05-11 07:37:00|22298.25|22298.25|22298.49|22298.49|22298.49|22298.49|22297.87|22297.87|0
1620718630000|2021-05-11 07:37:10|22298.23|22298.23|22299.26|22299.26|22299.48|22299.48|22298.23|22298.23|0
1620718640000|2021-05-11 07:37:20|22299.13|22299.13|22299.69|22299.69|22299.83|22299.83|22299.13|22299.13|0
1620718650000|2021-05-11 07:37:30|22299.71|22299.71|22299.43|22299.43|22300.08|22300.08|22299.3|22299.3|0
1620718660000|2021-05-11 07:37:40|22299.36|22299.36|22299.94|22299.94|22300.07|22300.07|22299.36|22299.36|0
1620718670000|2021-05-11 07:37:50|22299.79|22299.79|22297.63|22297.63|22299.79|22299.79|22297.53|22297.53|0
1620718680000|2021-05-11 07:38:00|22297.58|22297.58|22296.26|22296.26|22297.58|22297.58|22296.13|22296.13|0
1620718690000|2021-05-11 07:38:10|22296.23|22296.23|22295.21|22295.21|22296.23|22296.23|22294.99|22294.99|0
1620718700000|2021-05-11 07:38:20|22295.27|22295.27|22295.15|22295.15|22295.27|22295.27|22294.79|22294.79|0
1620718710000|2021-05-11 07:38:30|22295.18|22295.18|22294.51|22294.51|22295.18|22295.18|22294.46|22294.46|0
1620718720000|2021-05-11 07:38:40|22294.41|22294.41|22294.34|22294.34|22294.53|22294.53|22294.33|22294.33|0
1620718730000|2021-05-11 07:38:50|22294.26|22294.26|22293.4|22293.4|22294.26|22294.26|22293.4|22293.4|0
1620718740000|2021-05-11 07:39:00|22293.28|22293.28|22293.44|22293.44|22293.66|22293.66|22293.17|22293.17|0
1620718750000|2021-05-11 07:39:10|22293.29|22293.29|22292.48|22292.48|22293.29|22293.29|22292.18|22292.18|0
1620718760000|2021-05-11 07:39:20|22292.45|22292.45|22292.36|22292.36|22292.53|22292.53|22292.01|22292.01|0
1620718770000|2021-05-11 07:39:30|22292.25|22292.25|22292.14|22292.14|22292.3|22292.3|22292|22292|0
1620718780000|2021-05-11 07:39:40|22292.02|22292.02|22291.53|22291.53|22292.02|22292.02|22291.36|22291.36|0
1620718790000|2021-05-11 07:39:50|22291.7|22291.7|22291.68|22291.68|22292.18|22292.18|22291.68|22291.68|0
1620718800000|2021-05-11 07:40:00|22291.25|22291.25|22288.51|22288.51|22291.29|22291.29|22288.47|22288.47|0
1620718810000|2021-05-11 07:40:10|22288.34|22288.34|22285.33|22285.33|22288.34|22288.34|22285.33|22285.33|0
1620718820000|2021-05-11 07:40:20|22285.26|22285.26|22284.02|22284.02|22285.44|22285.44|22284.02|22284.02|0
1620718830000|2021-05-11 07:40:30|22284.14|22284.14|22283.24|22283.24|22284.26|22284.26|22283.24|22283.24|0
1620718840000|2021-05-11 07:40:40|22283.13|22283.13|22282.68|22282.68|22283.13|22283.13|22282.17|22282.17|0
1620718850000|2021-05-11 07:40:50|22282.52|22282.52|22282.28|22282.28|22282.61|22282.61|22282.17|22282.17|0
1620718860000|2021-05-11 07:41:00|22282.26|22282.26|22281.93|22281.93|22282.26|22282.26|22281.86|22281.86|0
1620718870000|2021-05-11 07:41:10|22281.59|22281.59|22280.25|22280.25|22281.59|22281.59|22279.56|22279.56|0
1620718880000|2021-05-11 07:41:20|22280.28|22280.28|22281.1|22281.1|22281.1|22281.1|22280.28|22280.28|0
1620718890000|2021-05-11 07:41:30|22280.98|22280.98|22279.32|22279.32|22280.98|22280.98|22279.32|22279.32|0
1620718900000|2021-05-11 07:41:40|22279.35|22279.35|22277.45|22277.45|22279.36|22279.36|22277.45|22277.45|0
1620718910000|2021-05-11 07:41:50|22277.31|22277.31|22276.88|22276.88|22277.61|22277.61|22276.56|22276.56|0
1620718920000|2021-05-11 07:42:00|22276.76|22276.76|22274.96|22274.96|22276.85|22276.85|22274.96|22274.96|0
1620718930000|2021-05-11 07:42:10|22275.11|22275.11|22273.23|22273.23|22275.11|22275.11|22273.19|22273.19|0
1620718940000|2021-05-11 07:42:20|22273.25|22273.25|22268.06|22268.06|22273.38|22273.38|22268.06|22268.06|0
1620718950000|2021-05-11 07:42:30|22267.94|22267.94|22263.41|22263.41|22267.94|22267.94|22263.41|22263.41|0
1620718960000|2021-05-11 07:42:40|22263.29|22263.29|22263.21|22263.21|22263.32|22263.32|22262.55|22262.55|0
1620718970000|2021-05-11 07:42:50|22263.16|22263.16|22262.15|22262.15|22263.21|22263.21|22262.08|22262.08|0
1620718980000|2021-05-11 07:43:00|22262.11|22262.11|22261.76|22261.76|22262.26|22262.26|22261.76|22261.76|0
1620718990000|2021-05-11 07:43:10|22261.85|22261.85|22261.49|22261.49|22261.93|22261.93|22261.49|22261.49|0
1620719000000|2021-05-11 07:43:20|22261.63|22261.63|22261.4|22261.4|22261.71|22261.71|22261.39|22261.39|0
1620719010000|2021-05-11 07:43:30|22261.34|22261.34|22261.53|22261.53|22261.56|22261.56|22260.95|22260.95|0
1620719020000|2021-05-11 07:43:40|22261.59|22261.59|22261.53|22261.53|22262.28|22262.28|22261.42|22261.42|0
1620719030000|2021-05-11 07:43:50|22261.51|22261.51|22261.25|22261.25|22261.56|22261.56|22260.98|22260.98|0
1620719040000|2021-05-11 07:44:00|22261.3|22261.3|22260.27|22260.27|22261.48|22261.48|22260.27|22260.27|0
1620719050000|2021-05-11 07:44:10|22260.43|22260.43|22260.13|22260.13|22260.43|22260.43|22259.9|22259.9|0
1620719060000|2021-05-11 07:44:20|22260.19|22260.19|22258.22|22258.22|22260.19|22260.19|22258.22|22258.22|0
1620719070000|2021-05-11 07:44:30|22258.12|22258.12|22257.5|22257.5|22258.14|22258.14|22257.5|22257.5|0
1620719080000|2021-05-11 07:44:40|22257.45|22257.45|22257.45|22257.45|22258.36|22258.36|22257.45|22257.45|0
1620719090000|2021-05-11 07:44:50|22257.5|22257.5|22258.08|22258.08|22258.08|22258.08|22257.43|22257.43|0
1620719100000|2021-05-11 07:45:00|22257.96|22257.96|22254.24|22254.24|22258.03|22258.03|22254.24|22254.24|0
1620719110000|2021-05-11 07:45:10|22254.12|22254.12|22251.29|22251.29|22254.12|22254.12|22251.29|22251.29|0
1620719120000|2021-05-11 07:45:20|22251.5|22251.5|22250.65|22250.65|22251.5|22251.5|22250.57|22250.57|0
1620719130000|2021-05-11 07:45:30|22250.51|22250.51|22250.17|22250.17|22250.84|22250.84|22249.81|22249.81|0
1620719140000|2021-05-11 07:45:40|22250.12|22250.12|22249.87|22249.87|22250.49|22250.49|22249.64|22249.64|0
1620719150000|2021-05-11 07:45:50|22249.8|22249.8|22249.37|22249.37|22250.04|22250.04|22249.37|22249.37|0
1620719160000|2021-05-11 07:46:00|22249.41|22249.41|22249.23|22249.23|22249.51|22249.51|22248.95|22248.95|0
1620719170000|2021-05-11 07:46:10|22249.26|22249.26|22249.72|22249.72|22250|22250|22248.71|22248.71|0
1620719180000|2021-05-11 07:46:20|22249.53|22249.53|22248.59|22248.59|22249.57|22249.57|22248.59|22248.59|0
1620719190000|2021-05-11 07:46:30|22248.46|22248.46|22247.49|22247.49|22248.55|22248.55|22247.49|22247.49|0
1620719200000|2021-05-11 07:46:40|22247.52|22247.52|22247.64|22247.64|22247.86|22247.86|22247.16|22247.16|0
1620719210000|2021-05-11 07:46:50|22247.54|22247.54|22247.13|22247.13|22247.83|22247.83|22247.13|22247.13|0
1620719220000|2021-05-11 07:47:00|22247.07|22247.07|22246.68|22246.68|22247.32|22247.32|22246.31|22246.31|0
1620719230000|2021-05-11 07:47:10|22246.74|22246.74|22247.74|22247.74|22247.74|22247.74|22246.59|22246.59|0
1620719240000|2021-05-11 07:47:20|22247.87|22247.87|22248.99|22248.99|22249.08|22249.08|22247.76|22247.76|0
1620719250000|2021-05-11 07:47:30|22248.9|22248.9|22247.16|22247.16|22248.9|22248.9|22247.16|22247.16|0
1620719260000|2021-05-11 07:47:40|22247.14|22247.14|22246.68|22246.68|22247.3|22247.3|22246.68|22246.68|0
1620719270000|2021-05-11 07:47:50|22246.08|22246.08|22245.56|22245.56|22246.08|22246.08|22245.41|22245.41|0
1620719280000|2021-05-11 07:48:00|22245.62|22245.62|22237.53|22237.53|22245.63|22245.63|22237.53|22237.53|0
1620719290000|2021-05-11 07:48:10|22237.36|22237.36|22230.27|22230.27|22237.36|22237.36|22230.27|22230.27|0
1620719300000|2021-05-11 07:48:20|22230.19|22230.19|22231.1|22231.1|22231.17|22231.17|22229.71|22229.71|0
1620719310000|2021-05-11 07:48:30|22231.34|22231.34|22231.66|22231.66|22231.84|22231.84|22231.2|22231.2|0
1620719320000|2021-05-11 07:48:40|22231.83|22231.83|22231.46|22231.46|22231.88|22231.88|22231.32|22231.32|0
1620719330000|2021-05-11 07:48:50|22231.4|22231.4|22231.6|22231.6|22231.6|22231.6|22230.98|22230.98|0
1620719340000|2021-05-11 07:49:00|22231.75|22231.75|22231.29|22231.29|22231.75|22231.75|22231.09|22231.09|0
1620719350000|2021-05-11 07:49:10|22231.37|22231.37|22231.86|22231.86|22231.86|22231.86|22231.37|22231.37|0
1620719360000|2021-05-11 07:49:20|22231.8|22231.8|22231.2|22231.2|22232.03|22232.03|22231.2|22231.2|0
1620719370000|2021-05-11 07:49:30|22231.1|22231.1|22230.99|22230.99|22231.24|22231.24|22230.76|22230.76|0
1620719380000|2021-05-11 07:49:40|22230.76|22230.76|22231.98|22231.98|22231.98|22231.98|22230.61|22230.61|0
1620719390000|2021-05-11 07:49:50|22231.76|22231.76|22231.76|22231.76|22232.49|22232.49|22231.59|22231.59|0
1620719400000|2021-05-11 07:50:00|22231.7|22231.7|22233.15|22233.15|22233.32|22233.32|22231.7|22231.7|0
1620719410000|2021-05-11 07:50:10|22233.38|22233.38|22233.41|22233.41|22233.46|22233.46|22233.11|22233.11|0
1620719420000|2021-05-11 07:50:20|22233.46|22233.46|22233.83|22233.83|22233.83|22233.83|22233.06|22233.06|0
1620719430000|2021-05-11 07:50:30|22233.9|22233.9|22236.24|22236.24|22236.24|22236.24|22233.85|22233.85|0
1620719440000|2021-05-11 07:50:40|22236.22|22236.22|22236.45|22236.45|22236.47|22236.47|22235.94|22235.94|0
1620719450000|2021-05-11 07:50:50|22236.52|22236.52|22237.89|22237.89|22237.89|22237.89|22236.52|22236.52|0
1620719460000|2021-05-11 07:51:00|22238.09|22238.09|22238.86|22238.86|22239.03|22239.03|22237.67|22237.67|0
1620719470000|2021-05-11 07:51:10|22239|22239|22240.3|22240.3|22240.33|22240.33|22239|22239|0
1620719480000|2021-05-11 07:51:20|22240.36|22240.36|22240.2|22240.2|22240.83|22240.83|22240.2|22240.2|0
1620719490000|2021-05-11 07:51:30|22240.13|22240.13|22240.37|22240.37|22240.37|22240.37|22239.68|22239.68|0
1620719500000|2021-05-11 07:51:40|22240.3|22240.3|22240.32|22240.32|22240.45|22240.45|22240.14|22240.14|0
1620719510000|2021-05-11 07:51:50|22240.2|22240.2|22240.75|22240.75|22240.87|22240.87|22240.12|22240.12|0
1620719520000|2021-05-11 07:52:00|22240.84|22240.84|22243.1|22243.1|22243.18|22243.18|22240.84|22240.84|0
1620719530000|2021-05-11 07:52:10|22243.04|22243.04|22243.5|22243.5|22243.5|22243.5|22242.95|22242.95|0
1620719540000|2021-05-11 07:52:20|22243.42|22243.42|22244.22|22244.22|22244.22|22244.22|22243.42|22243.42|0
1620719550000|2021-05-11 07:52:30|22244.16|22244.16|22244.2|22244.2|22244.73|22244.73|22244.15|22244.15|0
1620719560000|2021-05-11 07:52:40|22244.24|22244.24|22245.17|22245.17|22245.28|22245.28|22244.24|22244.24|0
1620719570000|2021-05-11 07:52:50|22245.11|22245.11|22245.4|22245.4|22245.73|22245.73|22244.62|22244.62|0
1620719580000|2021-05-11 07:53:00|22245.37|22245.37|22244.1|22244.1|22245.37|22245.37|22244.01|22244.01|0
1620719590000|2021-05-11 07:53:10|22244.35|22244.35|22242.94|22242.94|22244.55|22244.55|22242.77|22242.77|0
1620719600000|2021-05-11 07:53:20|22243|22243|22241.9|22241.9|22243|22243|22241.9|22241.9|0
1620719610000|2021-05-11 07:53:30|22241.77|22241.77|22242.14|22242.14|22242.14|22242.14|22241.77|22241.77|0
1620719620000|2021-05-11 07:53:40|22242.08|22242.08|22241.58|22241.58|22242.08|22242.08|22241.58|22241.58|0
1620719630000|2021-05-11 07:53:50|22241.5|22241.5|22241.77|22241.77|22241.93|22241.93|22241.24|22241.24|0
1620719640000|2021-05-11 07:54:00|22241.84|22241.84|22241.64|22241.64|22242.19|22242.19|22241.54|22241.54|0
1620719650000|2021-05-11 07:54:10|22241.71|22241.71|22240.48|22240.48|22241.94|22241.94|22240.41|22240.41|0
1620719660000|2021-05-11 07:54:20|22240.44|22240.44|22240.94|22240.94|22240.94|22240.94|22240.44|22240.44|0
1620719670000|2021-05-11 07:54:30|22240.9|22240.9|22240.96|22240.96|22241.1|22241.1|22240.89|22240.89|0
1620719680000|2021-05-11 07:54:40|22241|22241|22242.1|22242.1|22242.1|22242.1|22240.94|22240.94|0
1620719690000|2021-05-11 07:54:50|22241.95|22241.95|22243.36|22243.36|22243.42|22243.42|22241.95|22241.95|0
1620719700000|2021-05-11 07:55:00|22243.33|22243.33|22243.98|22243.98|22244.49|22244.49|22243.09|22243.09|0
1620719710000|2021-05-11 07:55:10|22243.92|22243.92|22242.59|22242.59|22243.92|22243.92|22242.5|22242.5|0
1620719720000|2021-05-11 07:55:20|22242.67|22242.67|22242.37|22242.37|22242.76|22242.76|22242.13|22242.13|0
1620719730000|2021-05-11 07:55:30|22242.49|22242.49|22242.54|22242.54|22242.9|22242.9|22242.46|22242.46|0
1620719740000|2021-05-11 07:55:40|22242.61|22242.61|22243.68|22243.68|22243.95|22243.95|22242.53|22242.53|0
1620719750000|2021-05-11 07:55:50|22243.62|22243.62|22244.83|22244.83|22244.98|22244.98|22243.53|22243.53|0
1620719760000|2021-05-11 07:56:00|22244.85|22244.85|22246.17|22246.17|22246.17|22246.17|22244.81|22244.81|0
1620719770000|2021-05-11 07:56:10|22246.4|22246.4|22246.58|22246.58|22246.58|22246.58|22246.29|22246.29|0
1620719780000|2021-05-11 07:56:20|22246.52|22246.52|22246.84|22246.84|22246.84|22246.84|22246.52|22246.52|0
1620719790000|2021-05-11 07:56:30|22247.03|22247.03|22247.72|22247.72|22248|22248|22247.03|22247.03|0
1620719800000|2021-05-11 07:56:40|22247.84|22247.84|22251.27|22251.27|22251.27|22251.27|22247.84|22247.84|0
1620719810000|2021-05-11 07:56:50|22251.4|22251.4|22253.57|22253.57|22253.57|22253.57|22251.36|22251.36|0
1620719820000|2021-05-11 07:57:00|22253.67|22253.67|22254.26|22254.26|22254.58|22254.58|22253.67|22253.67|0
1620719830000|2021-05-11 07:57:10|22254.17|22254.17|22254.19|22254.19|22254.35|22254.35|22253.87|22253.87|0
1620719840000|2021-05-11 07:57:20|22254.1|22254.1|22253.93|22253.93|22254.72|22254.72|22253.93|22253.93|0
1620719850000|2021-05-11 07:57:30|22253.96|22253.96|22254.69|22254.69|22254.87|22254.87|22253.79|22253.79|0
1620719860000|2021-05-11 07:57:40|22254.62|22254.62|22255.17|22255.17|22255.17|22255.17|22254.62|22254.62|0
1620719870000|2021-05-11 07:57:50|22255.33|22255.33|22255.28|22255.28|22255.57|22255.57|22255.09|22255.09|0
1620719880000|2021-05-11 07:58:00|22255.38|22255.38|22257.07|22257.07|22257.18|22257.18|22255.3|22255.3|0
1620719890000|2021-05-11 07:58:10|22257.03|22257.03|22257.59|22257.59|22257.59|22257.59|22257.03|22257.03|0
1620719900000|2021-05-11 07:58:20|22257.43|22257.43|22257.45|22257.45|22258.23|22258.23|22257.37|22257.37|0
1620719910000|2021-05-11 07:58:30|22257.52|22257.52|22258.08|22258.08|22258.4|22258.4|22257.48|22257.48|0
1620719920000|2021-05-11 07:58:40|22257.99|22257.99|22257.88|22257.88|22258.02|22258.02|22257.66|22257.66|0
1620719930000|2021-05-11 07:58:50|22257.99|22257.99|22258.17|22258.17|22258.17|22258.17|22257.83|22257.83|0
1620719940000|2021-05-11 07:59:00|22257.97|22257.97|22258.91|22258.91|22259.08|22259.08|22257.97|22257.97|0
1620719950000|2021-05-11 07:59:10|22258.7|22258.7|22259.02|22259.02|22259.07|22259.07|22258.32|22258.32|0
1620719960000|2021-05-11 07:59:20|22258.96|22258.96|22260.4|22260.4|22260.4|22260.4|22258.96|22258.96|0
1620719970000|2021-05-11 07:59:30|22260.5|22260.5|22261.28|22261.28|22261.28|22261.28|22260.1|22260.1|0
1620719980000|2021-05-11 07:59:40|22261.16|22261.16|22265.6|22265.6|22265.64|22265.64|22260.97|22260.97|0
1620719990000|2021-05-11 07:59:50|22265.5|22265.5|22266.4|22266.4|22266.45|22266.45|22265.48|22265.48|0
1620720000000|2021-05-11 08:00:00|22266.66|22266.66|22267.5|22267.5|22268.16|22268.16|22266.66|22266.66|0
1620720010000|2021-05-11 08:00:10|22267.59|22267.59|22265.94|22265.94|22267.59|22267.59|22265.94|22265.94|0
1620720020000|2021-05-11 08:00:20|22266.05|22266.05|22264.92|22264.92|22266.2|22266.2|22264.92|22264.92|0
1620720030000|2021-05-11 08:00:30|22264.97|22264.97|22264.7|22264.7|22264.99|22264.99|22264.46|22264.46|0
1620720040000|2021-05-11 08:00:40|22264.79|22264.79|22265.67|22265.67|22265.67|22265.67|22264.79|22264.79|0
1620720050000|2021-05-11 08:00:50|22265.62|22265.62|22265.32|22265.32|22265.62|22265.62|22265.22|22265.22|0
1620720060000|2021-05-11 08:01:00|22265.15|22265.15|22262.48|22262.48|22265.22|22265.22|22262.48|22262.48|0
1620720070000|2021-05-11 08:01:10|22262.56|22262.56|22261.57|22261.57|22262.67|22262.67|22261.24|22261.24|0
1620720080000|2021-05-11 08:01:20|22261.46|22261.46|22260.34|22260.34|22262.08|22262.08|22260.34|22260.34|0
1620720090000|2021-05-11 08:01:30|22260.54|22260.54|22260.36|22260.36|22260.54|22260.54|22259.87|22259.87|0
1620720100000|2021-05-11 08:01:40|22260.06|22260.06|22260.09|22260.09|22260.4|22260.4|22259.75|22259.75|0
1620720110000|2021-05-11 08:01:50|22259.98|22259.98|22259.03|22259.03|22259.98|22259.98|22258.91|22258.91|0
1620720120000|2021-05-11 08:02:00|22259.11|22259.11|22259.25|22259.25|22259.45|22259.45|22258.44|22258.44|0
1620720130000|2021-05-11 08:02:10|22259.17|22259.17|22258.5|22258.5|22260.41|22260.41|22258.22|22258.22|0
1620720140000|2021-05-11 08:02:20|22258.43|22258.43|22258.43|22258.43|22258.56|22258.56|22258.26|22258.26|0
1620720150000|2021-05-11 08:02:30|22258.41|22258.41|22257.82|22257.82|22258.41|22258.41|22257.82|22257.82|0
1620720160000|2021-05-11 08:02:40|22257.75|22257.75|22257.3|22257.3|22257.75|22257.75|22257.23|22257.23|0
1620720170000|2021-05-11 08:02:50|22257.23|22257.23|22254.91|22254.91|22257.5|22257.5|22254.79|22254.79|0
1620720180000|2021-05-11 08:03:00|22254.37|22254.37|22252.24|22252.24|22254.47|22254.47|22252.24|22252.24|0
1620720190000|2021-05-11 08:03:10|22252.17|22252.17|22251.59|22251.59|22252.17|22252.17|22251.57|22251.57|0
1620720200000|2021-05-11 08:03:20|22251.36|22251.36|22250.23|22250.23|22251.4|22251.4|22250.23|22250.23|0
1620720210000|2021-05-11 08:03:30|22250.18|22250.18|22247.33|22247.33|22250.25|22250.25|22247.33|22247.33|0
1620720220000|2021-05-11 08:03:40|22247.27|22247.27|22246.95|22246.95|22247.27|22247.27|22246.82|22246.82|0
1620720230000|2021-05-11 08:03:50|22246.81|22246.81|22246.57|22246.57|22246.81|22246.81|22246.4|22246.4|0
1620720240000|2021-05-11 08:04:00|22246.34|22246.34|22245.01|22245.01|22246.68|22246.68|22244.72|22244.72|0
1620720250000|2021-05-11 08:04:10|22244.98|22244.98|22243.62|22243.62|22245.2|22245.2|22243.62|22243.62|0
1620720260000|2021-05-11 08:04:20|22242.63|22242.63|22237.98|22237.98|22242.63|22242.63|22237.98|22237.98|0
1620720270000|2021-05-11 08:04:30|22237.94|22237.94|22237.11|22237.11|22238.16|22238.16|22237.11|22237.11|0
1620720280000|2021-05-11 08:04:40|22236.75|22236.75|22236.16|22236.16|22236.82|22236.82|22236.07|22236.07|0
1620720290000|2021-05-11 08:04:50|22235.97|22235.97|22230.98|22230.98|22235.97|22235.97|22230.98|22230.98|0
1620720300000|2021-05-11 08:05:00|22231|22231|22227.58|22227.58|22231|22231|22227.49|22227.49|0
1620720310000|2021-05-11 08:05:10|22227.65|22227.65|22225.98|22225.98|22227.98|22227.98|22225.46|22225.46|0
1620720320000|2021-05-11 08:05:20|22225.89|22225.89|22220.88|22220.88|22225.89|22225.89|22220.88|22220.88|0
1620720330000|2021-05-11 08:05:30|22220.74|22220.74|22219.77|22219.77|22220.96|22220.96|22219.76|22219.76|0
1620720340000|2021-05-11 08:05:40|22219.75|22219.75|22220.22|22220.22|22220.25|22220.25|22219.75|22219.75|0
1620720350000|2021-05-11 08:05:50|22220.15|22220.15|22219.28|22219.28|22220.15|22220.15|22219.28|22219.28|0
1620720360000|2021-05-11 08:06:00|22219.39|22219.39|22220.18|22220.18|22220.18|22220.18|22219|22219|0
1620720370000|2021-05-11 08:06:10|22220.11|22220.11|22222.06|22222.06|22222.25|22222.25|22220.1|22220.1|0
1620720380000|2021-05-11 08:06:20|22222.09|22222.09|22221.74|22221.74|22222.09|22222.09|22221.32|22221.32|0
1620720390000|2021-05-11 08:06:30|22221.78|22221.78|22224.27|22224.27|22224.45|22224.45|22221.78|22221.78|0
1620720400000|2021-05-11 08:06:40|22224.58|22224.58|22225.92|22225.92|22226.09|22226.09|22224.58|22224.58|0
1620720410000|2021-05-11 08:06:50|22225.99|22225.99|22225.65|22225.65|22226.11|22226.11|22225.65|22225.65|0
1620720420000|2021-05-11 08:07:00|22225.72|22225.72|22225.67|22225.67|22226.13|22226.13|22225.53|22225.53|0
1620720430000|2021-05-11 08:07:10|22225.7|22225.7|22224.48|22224.48|22225.73|22225.73|22224.39|22224.39|0
1620720440000|2021-05-11 08:07:20|22224.41|22224.41|22225.06|22225.06|22225.06|22225.06|22224.34|22224.34|0
1620720450000|2021-05-11 08:07:30|22225.24|22225.24|22225.99|22225.99|22225.99|22225.99|22225.2|22225.2|0
1620720460000|2021-05-11 08:07:40|22226.21|22226.21|22226.51|22226.51|22226.56|22226.56|22226.04|22226.04|0
1620720470000|2021-05-11 08:07:50|22226.64|22226.64|22226.31|22226.31|22226.88|22226.88|22226.08|22226.08|0
1620720480000|2021-05-11 08:08:00|22226.1|22226.1|22225.06|22225.06|22226.1|22226.1|22225.06|22225.06|0
1620720490000|2021-05-11 08:08:10|22225.12|22225.12|22225.56|22225.56|22225.72|22225.72|22225.12|22225.12|0
1620720500000|2021-05-11 08:08:20|22225.39|22225.39|22225.95|22225.95|22225.95|22225.95|22225.33|22225.33|0
1620720510000|2021-05-11 08:08:30|22226.08|22226.08|22227.81|22227.81|22227.81|22227.81|22225.52|22225.52|0
1620720520000|2021-05-11 08:08:40|22227.88|22227.88|22229.26|22229.26|22229.26|22229.26|22227.88|22227.88|0
1620720530000|2021-05-11 08:08:50|22229.25|22229.25|22229.41|22229.41|22229.41|22229.41|22229.02|22229.02|0
1620720540000|2021-05-11 08:09:00|22229.55|22229.55|22229.03|22229.03|22229.58|22229.58|22229.03|22229.03|0
1620720550000|2021-05-11 08:09:10|22229.14|22229.14|22229.47|22229.47|22229.64|22229.64|22229.14|22229.14|0
1620720560000|2021-05-11 08:09:20|22229.54|22229.54|22229.54|22229.54|22229.88|22229.88|22229.19|22229.19|0
1620720570000|2021-05-11 08:09:30|22229.64|22229.64|22230.9|22230.9|22230.9|22230.9|22229.64|22229.64|0
1620720580000|2021-05-11 08:09:40|22231.12|22231.12|22233.23|22233.23|22233.43|22233.43|22231.12|22231.12|0
1620720590000|2021-05-11 08:09:50|22233.3|22233.3|22233.3|22233.3|22233.34|22233.34|22233.28|22233.28|0
1620720600000|2021-05-11 08:10:00|22233.34|22233.34|22232.86|22232.86|22233.56|22233.56|22232.65|22232.65|0
1620720610000|2021-05-11 08:10:10|22232.85|22232.85|22232.44|22232.44|22232.94|22232.94|22232.32|22232.32|0
1620720620000|2021-05-11 08:10:20|22232.59|22232.59|22232.01|22232.01|22232.68|22232.68|22231.87|22231.87|0
1620720630000|2021-05-11 08:10:30|22231.78|22231.78|22231.93|22231.93|22231.98|22231.98|22231.55|22231.55|0
1620720640000|2021-05-11 08:10:40|22231.67|22231.67|22231.53|22231.53|22232.06|22232.06|22231.52|22231.52|0
1620720650000|2021-05-11 08:10:50|22231.38|22231.38|22230.87|22230.87|22231.45|22231.45|22230.85|22230.85|0
1620720660000|2021-05-11 08:11:00|22230.97|22230.97|22229.12|22229.12|22230.97|22230.97|22229.08|22229.08|0
1620720670000|2021-05-11 08:11:10|22229.04|22229.04|22228.92|22228.92|22229.27|22229.27|22228.92|22228.92|0
1620720680000|2021-05-11 08:11:20|22228.8|22228.8|22228.43|22228.43|22228.89|22228.89|22228.26|22228.26|0
1620720690000|2021-05-11 08:11:30|22228.35|22228.35|22229.04|22229.04|22229.15|22229.15|22228.27|22228.27|0
1620720700000|2021-05-11 08:11:40|22228.99|22228.99|22228.15|22228.15|22229.05|22229.05|22228.15|22228.15|0
1620720710000|2021-05-11 08:11:50|22228.06|22228.06|22226.87|22226.87|22228.06|22228.06|22226.87|22226.87|0
1620720720000|2021-05-11 08:12:00|22227.25|22227.25|22227.95|22227.95|22227.95|22227.95|22227.25|22227.25|0
1620720730000|2021-05-11 08:12:10|22228.02|22228.02|22228.08|22228.08|22228.17|22228.17|22227.67|22227.67|0
1620720740000|2021-05-11 08:12:20|22228.01|22228.01|22227.83|22227.83|22228.08|22228.08|22227.59|22227.59|0
1620720750000|2021-05-11 08:12:30|22227.89|22227.89|22227.8|22227.8|22227.89|22227.89|22227.2|22227.2|0
1620720760000|2021-05-11 08:12:40|22227.95|22227.95|22227.34|22227.34|22228.23|22228.23|22227.27|22227.27|0
1620720770000|2021-05-11 08:12:50|22227.4|22227.4|22226.79|22226.79|22227.4|22227.4|22226.79|22226.79|0
1620720780000|2021-05-11 08:13:00|22226.74|22226.74|22227.47|22227.47|22227.47|22227.47|22226.6|22226.6|0
1620720790000|2021-05-11 08:13:10|22227.43|22227.43|22227.5|22227.5|22227.5|22227.5|22227.3|22227.3|0
1620720800000|2021-05-11 08:13:20|22227.22|22227.22|22227.67|22227.67|22227.67|22227.67|22227.16|22227.16|0
1620720810000|2021-05-11 08:13:30|22227.58|22227.58|22227.11|22227.11|22227.58|22227.58|22227.03|22227.03|0
1620720820000|2021-05-11 08:13:40|22227.04|22227.04|22226.68|22226.68|22227.04|22227.04|22226.26|22226.26|0
1620720830000|2021-05-11 08:13:50|22226.76|22226.76|22224.77|22224.77|22226.76|22226.76|22224.77|22224.77|0
1620720840000|2021-05-11 08:14:00|22224.81|22224.81|22223.84|22223.84|22225.07|22225.07|22223.84|22223.84|0
1620720850000|2021-05-11 08:14:10|22223.8|22223.8|22224.22|22224.22|22224.22|22224.22|22223.48|22223.48|0
1620720860000|2021-05-11 08:14:20|22224.2|22224.2|22225.65|22225.65|22225.8|22225.8|22224.2|22224.2|0
1620720870000|2021-05-11 08:14:30|22225.57|22225.57|22225.76|22225.76|22225.94|22225.94|22225.57|22225.57|0
1620720880000|2021-05-11 08:14:40|22225.72|22225.72|22225.88|22225.88|22225.88|22225.88|22225.43|22225.43|0
1620720890000|2021-05-11 08:14:50|22225.92|22225.92|22225.48|22225.48|22225.92|22225.92|22225.43|22225.43|0
1620720900000|2021-05-11 08:15:00|22225.37|22225.37|22225.26|22225.26|22225.43|22225.43|22225.1|22225.1|0
1620720910000|2021-05-11 08:15:10|22225.08|22225.08|22224.26|22224.26|22225.13|22225.13|22224.26|22224.26|0
1620720920000|2021-05-11 08:15:20|22224.12|22224.12|22222.72|22222.72|22224.12|22224.12|22222.72|22222.72|0
1620720930000|2021-05-11 08:15:30|22222.61|22222.61|22220.69|22220.69|22222.61|22222.61|22220.69|22220.69|0
1620720940000|2021-05-11 08:15:40|22220.51|22220.51|22219.34|22219.34|22220.51|22220.51|22219.02|22219.02|0
1620720950000|2021-05-11 08:15:50|22219.33|22219.33|22219.26|22219.26|22219.33|22219.33|22218.97|22218.97|0
1620720960000|2021-05-11 08:16:00|22219.2|22219.2|22217.98|22217.98|22219.2|22219.2|22217.98|22217.98|0
1620720970000|2021-05-11 08:16:10|22217.87|22217.87|22218.34|22218.34|22218.51|22218.51|22217.87|22217.87|0
1620720980000|2021-05-11 08:16:20|22218.28|22218.28|22218.88|22218.88|22219.12|22219.12|22218.25|22218.25|0
1620720990000|2021-05-11 08:16:30|22219.08|22219.08|22219.97|22219.97|22220.23|22220.23|22218.87|22218.87|0
1620721000000|2021-05-11 08:16:40|22219.99|22219.99|22219.16|22219.16|22220.47|22220.47|22219.12|22219.12|0
1620721010000|2021-05-11 08:16:50|22219.04|22219.04|22218.6|22218.6|22219.16|22219.16|22218.6|22218.6|0
1620721020000|2021-05-11 08:17:00|22218.55|22218.55|22218.77|22218.77|22219.14|22219.14|22218.53|22218.53|0
1620721030000|2021-05-11 08:17:10|22218.82|22218.82|22217.96|22217.96|22218.82|22218.82|22217.67|22217.67|0
1620721040000|2021-05-11 08:17:20|22218.03|22218.03|22217.68|22217.68|22218.03|22218.03|22217.34|22217.34|0
1620721050000|2021-05-11 08:17:30|22217.57|22217.57|22216.94|22216.94|22217.6|22217.6|22216.91|22216.91|0
1620721060000|2021-05-11 08:17:40|22216.85|22216.85|22214.51|22214.51|22216.89|22216.89|22214.48|22214.48|0
1620721070000|2021-05-11 08:17:50|22214.35|22214.35|22214.43|22214.43|22214.56|22214.56|22214.35|22214.35|0
1620721080000|2021-05-11 08:18:00|22214.46|22214.46|22215.1|22215.1|22215.51|22215.51|22214.46|22214.46|0
1620721090000|2021-05-11 08:18:10|22215.16|22215.16|22215.07|22215.07|22215.6|22215.6|22215.07|22215.07|0
1620721100000|2021-05-11 08:18:20|22214.97|22214.97|22215.39|22215.39|22215.74|22215.74|22214.75|22214.75|0
1620721110000|2021-05-11 08:18:30|22215.45|22215.45|22214.3|22214.3|22215.45|22215.45|22214.09|22214.09|0
1620721120000|2021-05-11 08:18:40|22214.37|22214.37|22214.2|22214.2|22214.37|22214.37|22214.2|22214.2|0
1620721130000|2021-05-11 08:18:50|22214.15|22214.15|22213.9|22213.9|22214.15|22214.15|22213.81|22213.81|0
1620721140000|2021-05-11 08:19:00|22214.01|22214.01|22214.77|22214.77|22214.77|22214.77|22213.98|22213.98|0
1620721150000|2021-05-11 08:19:10|22214.84|22214.84|22216.57|22216.57|22216.57|22216.57|22214.84|22214.84|0
1620721160000|2021-05-11 08:19:20|22216.73|22216.73|22217.49|22217.49|22217.49|22217.49|22216.73|22216.73|0
1620721170000|2021-05-11 08:19:30|22217.56|22217.56|22218.07|22218.07|22218.07|22218.07|22217.56|22217.56|0
1620721180000|2021-05-11 08:19:40|22218.16|22218.16|22219.11|22219.11|22219.4|22219.4|22218.05|22218.05|0
1620721190000|2021-05-11 08:19:50|22219.04|22219.04|22221.02|22221.02|22221.02|22221.02|22219.04|22219.04|0
1620721200000|2021-05-11 08:20:00|22221.81|22221.81|22224.29|22224.29|22224.29|22224.29|22221.81|22221.81|0
1620721210000|2021-05-11 08:20:10|22224.25|22224.25|22224.62|22224.62|22224.81|22224.81|22224.11|22224.11|0
1620721220000|2021-05-11 08:20:20|22224.74|22224.74|22225.18|22225.18|22225.18|22225.18|22224.59|22224.59|0
1620721230000|2021-05-11 08:20:30|22225.2|22225.2|22225.23|22225.23|22225.23|22225.23|22224.93|22224.93|0
1620721240000|2021-05-11 08:20:40|22225.35|22225.35|22226.43|22226.43|22226.55|22226.55|22225.35|22225.35|0
1620721250000|2021-05-11 08:20:50|22226.32|22226.32|22226.83|22226.83|22226.89|22226.89|22226.2|22226.2|0
1620721260000|2021-05-11 08:21:00|22227|22227|22226.93|22226.93|22227.09|22227.09|22226.75|22226.75|0
1620721270000|2021-05-11 08:21:10|22226.96|22226.96|22226.76|22226.76|22227.29|22227.29|22226.67|22226.67|0
1620721280000|2021-05-11 08:21:20|22226.84|22226.84|22228.1|22228.1|22228.1|22228.1|22226.84|22226.84|0
1620721290000|2021-05-11 08:21:30|22228.17|22228.17|22229.38|22229.38|22229.38|22229.38|22228.17|22228.17|0
1620721300000|2021-05-11 08:21:40|22229.46|22229.46|22230.68|22230.68|22230.68|22230.68|22229.46|22229.46|0
1620721310000|2021-05-11 08:21:50|22230.85|22230.85|22231.8|22231.8|22231.8|22231.8|22230.76|22230.76|0
1620721320000|2021-05-11 08:22:00|22231.96|22231.96|22232.8|22232.8|22232.8|22232.8|22231.96|22231.96|0
1620721330000|2021-05-11 08:22:10|22232.76|22232.76|22235.13|22235.13|22235.13|22235.13|22232.73|22232.73|0
1620721340000|2021-05-11 08:22:20|22235.37|22235.37|22235.97|22235.97|22235.97|22235.97|22235.37|22235.37|0
1620721350000|2021-05-11 08:22:30|22235.9|22235.9|22236.62|22236.62|22236.67|22236.67|22235.81|22235.81|0
1620721360000|2021-05-11 08:22:40|22236.55|22236.55|22237.54|22237.54|22237.62|22237.62|22236.55|22236.55|0
1620721370000|2021-05-11 08:22:50|22237.46|22237.46|22237.79|22237.79|22237.79|22237.79|22237.46|22237.46|0
1620721380000|2021-05-11 08:23:00|22237.84|22237.84|22238.98|22238.98|22239.04|22239.04|22237.84|22237.84|0
1620721390000|2021-05-11 08:23:10|22239.02|22239.02|22238.9|22238.9|22239.08|22239.08|22238.77|22238.77|0
1620721400000|2021-05-11 08:23:20|22238.77|22238.77|22239.38|22239.38|22239.38|22239.38|22238.77|22238.77|0
1620721410000|2021-05-11 08:23:30|22239.17|22239.17|22239.96|22239.96|22240.07|22240.07|22239.17|22239.17|0
1620721420000|2021-05-11 08:23:40|22240.04|22240.04|22241.27|22241.27|22241.29|22241.29|22240.04|22240.04|0
1620721430000|2021-05-11 08:23:50|22241.41|22241.41|22242.01|22242.01|22242.1|22242.1|22241.27|22241.27|0
1620721440000|2021-05-11 08:24:00|22241.86|22241.86|22241.75|22241.75|22242.11|22242.11|22241.47|22241.47|0
1620721450000|2021-05-11 08:24:10|22241.45|22241.45|22240.55|22240.55|22241.45|22241.45|22240.13|22240.13|0
1620721460000|2021-05-11 08:24:20|22240.51|22240.51|22241.07|22241.07|22241.07|22241.07|22240.51|22240.51|0
1620721470000|2021-05-11 08:24:30|22241.14|22241.14|22240.05|22240.05|22241.14|22241.14|22240.01|22240.01|0
1620721480000|2021-05-11 08:24:40|22239.96|22239.96|22239.41|22239.41|22240.24|22240.24|22239.24|22239.24|0
1620721490000|2021-05-11 08:24:50|22239.47|22239.47|22239.48|22239.48|22240.01|22240.01|22239.33|22239.33|0
1620721500000|2021-05-11 08:25:00|22239.45|22239.45|22239.29|22239.29|22239.64|22239.64|22239.16|22239.16|0
1620721510000|2021-05-11 08:25:10|22239.19|22239.19|22236.97|22236.97|22239.25|22239.25|22236.97|22236.97|0
1620721520000|2021-05-11 08:25:20|22236.83|22236.83|22236.04|22236.04|22236.83|22236.83|22235.91|22235.91|0
1620721530000|2021-05-11 08:25:30|22236.1|22236.1|22236.36|22236.36|22236.39|22236.39|22236.03|22236.03|0
1620721540000|2021-05-11 08:25:40|22236.24|22236.24|22236.1|22236.1|22236.24|22236.24|22235.75|22235.75|0
1620721550000|2021-05-11 08:25:50|22236.18|22236.18|22235.62|22235.62|22236.18|22236.18|22235.62|22235.62|0
1620721560000|2021-05-11 08:26:00|22235.68|22235.68|22234.44|22234.44|22235.73|22235.73|22234.18|22234.18|0
1620721570000|2021-05-11 08:26:10|22234.5|22234.5|22234.9|22234.9|22235.03|22235.03|22234.5|22234.5|0
1620721580000|2021-05-11 08:26:20|22234.97|22234.97|22234.99|22234.99|22235.06|22235.06|22234.82|22234.82|0
1620721590000|2021-05-11 08:26:30|22235.07|22235.07|22235.68|22235.68|22235.68|22235.68|22235.07|22235.07|0
1620721600000|2021-05-11 08:26:40|22235.74|22235.74|22235.91|22235.91|22235.91|22235.91|22235.63|22235.63|0
1620721610000|2021-05-11 08:26:50|22235.97|22235.97|22236.09|22236.09|22236.16|22236.16|22235.78|22235.78|0
1620721620000|2021-05-11 08:27:00|22236.14|22236.14|22238.6|22238.6|22238.99|22238.99|22236.1|22236.1|0
1620721630000|2021-05-11 08:27:10|22238.67|22238.67|22239.12|22239.12|22239.26|22239.26|22238.67|22238.67|0
1620721640000|2021-05-11 08:27:20|22238.9|22238.9|22239.88|22239.88|22239.88|22239.88|22238.9|22238.9|0
1620721650000|2021-05-11 08:27:30|22239.91|22239.91|22240.93|22240.93|22240.93|22240.93|22239.91|22239.91|0
1620721660000|2021-05-11 08:27:40|22240.85|22240.85|22240.98|22240.98|22241.15|22241.15|22240.85|22240.85|0
1620721670000|2021-05-11 08:27:50|22240.86|22240.86|22241.24|22241.24|22241.24|22241.24|22240.76|22240.76|0
1620721680000|2021-05-11 08:28:00|22241.27|22241.27|22242.26|22242.26|22242.26|22242.26|22241.27|22241.27|0
1620721690000|2021-05-11 08:28:10|22242.32|22242.32|22243.66|22243.66|22243.66|22243.66|22242.32|22242.32|0
1620721700000|2021-05-11 08:28:20|22243.74|22243.74|22245.43|22245.43|22245.63|22245.63|22243.74|22243.74|0
1620721710000|2021-05-11 08:28:30|22245.5|22245.5|22246.06|22246.06|22246.18|22246.18|22245.5|22245.5|0
1620721720000|2021-05-11 08:28:40|22246.09|22246.09|22246.52|22246.52|22246.53|22246.53|22246.09|22246.09|0
1620721730000|2021-05-11 08:28:50|22246.45|22246.45|22246.24|22246.24|22246.45|22246.45|22245.62|22245.62|0
1620721740000|2021-05-11 08:29:00|22246.34|22246.34|22246.46|22246.46|22246.66|22246.66|22246.12|22246.12|0
1620721750000|2021-05-11 08:29:10|22246.39|22246.39|22247.01|22247.01|22247.01|22247.01|22246.39|22246.39|0
1620721760000|2021-05-11 08:29:20|22246.94|22246.94|22246.68|22246.68|22247.1|22247.1|22246.64|22246.64|0
1620721770000|2021-05-11 08:29:30|22246.72|22246.72|22247.28|22247.28|22247.5|22247.5|22246.7|22246.7|0
1620721780000|2021-05-11 08:29:40|22247.31|22247.31|22247.13|22247.13|22247.5|22247.5|22246.99|22246.99|0
1620721790000|2021-05-11 08:29:50|22247.2|22247.2|22247.22|22247.22|22247.38|22247.38|22247.03|22247.03|0
1620721800000|2021-05-11 08:30:00|22247.13|22247.13|22246.02|22246.02|22247.13|22247.13|22246.01|22246.01|0
1620721810000|2021-05-11 08:30:10|22246.13|22246.13|22244.66|22244.66|22246.13|22246.13|22244.64|22244.64|0
1620721820000|2021-05-11 08:30:20|22244.34|22244.34|22243.71|22243.71|22244.34|22244.34|22243.08|22243.08|0
1620721830000|2021-05-11 08:30:30|22243.66|22243.66|22243.74|22243.74|22244.2|22244.2|22243.66|22243.66|0
1620721840000|2021-05-11 08:30:40|22243.67|22243.67|22244.25|22244.25|22244.31|22244.31|22243.67|22243.67|0
1620721850000|2021-05-11 08:30:50|22244.46|22244.46|22245.18|22245.18|22245.23|22245.23|22244.45|22244.45|0
1620721860000|2021-05-11 08:31:00|22245.27|22245.27|22245.7|22245.7|22245.89|22245.89|22245.27|22245.27|0
1620721870000|2021-05-11 08:31:10|22245.77|22245.77|22245.22|22245.22|22245.98|22245.98|22245.15|22245.15|0
1620721880000|2021-05-11 08:31:20|22245.29|22245.29|22245.56|22245.56|22245.56|22245.56|22244.94|22244.94|0
1620721890000|2021-05-11 08:31:30|22245.51|22245.51|22245.07|22245.07|22245.53|22245.53|22245.03|22245.03|0
1620721900000|2021-05-11 08:31:40|22245.22|22245.22|22245.85|22245.85|22245.85|22245.85|22245.22|22245.22|0
1620721910000|2021-05-11 08:31:50|22245.96|22245.96|22247.01|22247.01|22247.09|22247.09|22245.96|22245.96|0
1620721920000|2021-05-11 08:32:00|22247.04|22247.04|22247.33|22247.33|22247.72|22247.72|22247.04|22247.04|0
1620721930000|2021-05-11 08:32:10|22247.16|22247.16|22247.91|22247.91|22248.11|22248.11|22247.16|22247.16|0
1620721940000|2021-05-11 08:32:20|22248.11|22248.11|22248.2|22248.2|22248.2|22248.2|22247.51|22247.51|0
1620721950000|2021-05-11 08:32:30|22248.27|22248.27|22247.61|22247.61|22248.37|22248.37|22247.55|22247.55|0
1620721960000|2021-05-11 08:32:40|22247.89|22247.89|22247.81|22247.81|22247.94|22247.94|22247.81|22247.81|0
1620721970000|2021-05-11 08:32:50|22247.72|22247.72|22247.61|22247.61|22247.81|22247.81|22247.05|22247.05|0
1620721980000|2021-05-11 08:33:00|22247.54|22247.54|22245.47|22245.47|22247.69|22247.69|22245.43|22245.43|0
1620721990000|2021-05-11 08:33:10|22245.92|22245.92|22245.98|22245.98|22246.13|22246.13|22245.85|22245.85|0
1620722000000|2021-05-11 08:33:20|22246.05|22246.05|22245.82|22245.82|22246.12|22246.12|22245.82|22245.82|0
1620722010000|2021-05-11 08:33:30|22245.87|22245.87|22244.92|22244.92|22245.87|22245.87|22244.8|22244.8|0
1620722020000|2021-05-11 08:33:40|22244.59|22244.59|22245.49|22245.49|22245.49|22245.49|22244.58|22244.58|0
1620722030000|2021-05-11 08:33:50|22245.43|22245.43|22245.32|22245.32|22245.62|22245.62|22245.29|22245.29|0
1620722040000|2021-05-11 08:34:00|22244.69|22244.69|22243.32|22243.32|22244.69|22244.69|22243.32|22243.32|0
1620722050000|2021-05-11 08:34:10|22243.03|22243.03|22239.3|22239.3|22243.03|22243.03|22239.3|22239.3|0
1620722060000|2021-05-11 08:34:20|22238.98|22238.98|22236.73|22236.73|22238.98|22238.98|22236.73|22236.73|0
1620722070000|2021-05-11 08:34:30|22236.52|22236.52|22235.65|22235.65|22236.52|22236.52|22235.65|22235.65|0
1620722080000|2021-05-11 08:34:40|22235.77|22235.77|22235.03|22235.03|22235.77|22235.77|22234.92|22234.92|0
1620722090000|2021-05-11 08:34:50|22234.95|22234.95|22233.28|22233.28|22235.03|22235.03|22233.28|22233.28|0
1620722100000|2021-05-11 08:35:00|22233.4|22233.4|22233.13|22233.13|22233.64|22233.64|22232.97|22232.97|0
1620722110000|2021-05-11 08:35:10|22233.02|22233.02|22233.23|22233.23|22233.41|22233.41|22232.92|22232.92|0
1620722120000|2021-05-11 08:35:20|22233.11|22233.11|22232.83|22232.83|22233.2|22233.2|22232.63|22232.63|0
1620722130000|2021-05-11 08:35:30|22232.75|22232.75|22232.56|22232.56|22232.81|22232.81|22232.48|22232.48|0
1620722140000|2021-05-11 08:35:40|22232.5|22232.5|22231.95|22231.95|22232.56|22232.56|22231.82|22231.82|0
1620722150000|2021-05-11 08:35:50|22232.07|22232.07|22231.9|22231.9|22232.17|22232.17|22231.85|22231.85|0
1620722160000|2021-05-11 08:36:00|22232.06|22232.06|22230.87|22230.87|22232.06|22232.06|22230.81|22230.81|0
1620722170000|2021-05-11 08:36:10|22231.04|22231.04|22231.22|22231.22|22231.22|22231.22|22230.96|22230.96|0
1620722180000|2021-05-11 08:36:20|22231.13|22231.13|22231.15|22231.15|22231.54|22231.54|22231.13|22231.13|0
1620722190000|2021-05-11 08:36:30|22231.18|22231.18|22231.06|22231.06|22231.18|22231.18|22230.94|22230.94|0
1620722200000|2021-05-11 08:36:40|22230.97|22230.97|22230.02|22230.02|22231.24|22231.24|22230.02|22230.02|0
1620722210000|2021-05-11 08:36:50|22229.93|22229.93|22230.27|22230.27|22230.83|22230.83|22229.88|22229.88|0
1620722220000|2021-05-11 08:37:00|22230.17|22230.17|22228.34|22228.34|22230.17|22230.17|22228.27|22228.27|0
1620722230000|2021-05-11 08:37:10|22228.24|22228.24|22228.2|22228.2|22228.34|22228.34|22227.73|22227.73|0
1620722240000|2021-05-11 08:37:20|22228.26|22228.26|22227.55|22227.55|22228.36|22228.36|22227.55|22227.55|0
1620722250000|2021-05-11 08:37:30|22227.38|22227.38|22227.56|22227.56|22227.61|22227.61|22227.15|22227.15|0
1620722260000|2021-05-11 08:37:40|22227.64|22227.64|22228.49|22228.49|22228.69|22228.69|22227.64|22227.64|0
1620722270000|2021-05-11 08:37:50|22228.69|22228.69|22228.53|22228.53|22228.72|22228.72|22228.53|22228.53|0
1620722280000|2021-05-11 08:38:00|22228.36|22228.36|22228.31|22228.31|22228.46|22228.46|22227.65|22227.65|0
1620722290000|2021-05-11 08:38:10|22228.27|22228.27|22230.11|22230.11|22230.11|22230.11|22228.27|22228.27|0
1620722300000|2021-05-11 08:38:20|22230.24|22230.24|22230.04|22230.04|22230.26|22230.26|22229.85|22229.85|0
1620722310000|2021-05-11 08:38:30|22230.53|22230.53|22230.73|22230.73|22230.73|22230.73|22230.01|22230.01|0
1620722320000|2021-05-11 08:38:40|22230.86|22230.86|22230.66|22230.66|22230.86|22230.86|22230.21|22230.21|0
1620722330000|2021-05-11 08:38:50|22230.72|22230.72|22230.67|22230.67|22230.79|22230.79|22230.67|22230.67|0
1620722340000|2021-05-11 08:39:00|22230.7|22230.7|22230.33|22230.33|22230.89|22230.89|22230.33|22230.33|0
1620722350000|2021-05-11 08:39:10|22230.45|22230.45|22230.23|22230.23|22230.78|22230.78|22230.21|22230.21|0
1620722360000|2021-05-11 08:39:20|22230.17|22230.17|22230.49|22230.49|22230.49|22230.49|22230.06|22230.06|0
1620722370000|2021-05-11 08:39:30|22230.51|22230.51|22230.09|22230.09|22230.51|22230.51|22230.09|22230.09|0
1620722380000|2021-05-11 08:39:40|22230.13|22230.13|22229.96|22229.96|22230.13|22230.13|22229.96|22229.96|0
1620722390000|2021-05-11 08:39:50|22230.22|22230.22|22231.03|22231.03|22231.03|22231.03|22230.22|22230.22|0
1620722400000|2021-05-11 08:40:00|22231.11|22231.11|22231.61|22231.61|22231.61|22231.61|22230.92|22230.92|0
1620722410000|2021-05-11 08:40:10|22231.66|22231.66|22232.62|22232.62|22232.62|22232.62|22231.62|22231.62|0
1620722420000|2021-05-11 08:40:20|22232.66|22232.66|22232.05|22232.05|22232.92|22232.92|22232.05|22232.05|0
1620722430000|2021-05-11 08:40:30|22231.88|22231.88|22232.25|22232.25|22232.49|22232.49|22231.88|22231.88|0
1620722440000|2021-05-11 08:40:40|22232.53|22232.53|22233.08|22233.08|22233.08|22233.08|22232.53|22232.53|0
1620722450000|2021-05-11 08:40:50|22233.2|22233.2|22233.79|22233.79|22233.9|22233.9|22233.2|22233.2|0
1620722460000|2021-05-11 08:41:00|22233.68|22233.68|22235.44|22235.44|22235.44|22235.44|22233.68|22233.68|0
1620722470000|2021-05-11 08:41:10|22235.56|22235.56|22236.65|22236.65|22236.65|22236.65|22235.49|22235.49|0
1620722480000|2021-05-11 08:41:20|22236.75|22236.75|22239.91|22239.91|22239.91|22239.91|22236.75|22236.75|0
1620722490000|2021-05-11 08:41:30|22239.97|22239.97|22240.69|22240.69|22240.69|22240.69|22239.97|22239.97|0
1620722500000|2021-05-11 08:41:40|22240.76|22240.76|22241.29|22241.29|22241.29|22241.29|22240.62|22240.62|0
1620722510000|2021-05-11 08:41:50|22241.53|22241.53|22241.92|22241.92|22241.97|22241.97|22241.53|22241.53|0
1620722520000|2021-05-11 08:42:00|22242.02|22242.02|22242.55|22242.55|22242.9|22242.9|22241.94|22241.94|0
1620722530000|2021-05-11 08:42:10|22242.51|22242.51|22242.5|22242.5|22242.69|22242.69|22242.32|22242.32|0
1620722540000|2021-05-11 08:42:20|22242.51|22242.51|22243.34|22243.34|22243.43|22243.43|22242.51|22242.51|0
1620722550000|2021-05-11 08:42:30|22243.15|22243.15|22243.09|22243.09|22243.3|22243.3|22242.97|22242.97|0
1620722560000|2021-05-11 08:42:40|22243.16|22243.16|22244.13|22244.13|22244.13|22244.13|22243.16|22243.16|0
1620722570000|2021-05-11 08:42:50|22244.05|22244.05|22244.92|22244.92|22244.92|22244.92|22244.05|22244.05|0
1620722580000|2021-05-11 08:43:00|22244.89|22244.89|22245.2|22245.2|22245.47|22245.47|22244.89|22244.89|0
1620722590000|2021-05-11 08:43:10|22245.08|22245.08|22245.37|22245.37|22245.46|22245.46|22245.04|22245.04|0
1620722600000|2021-05-11 08:43:20|22245.35|22245.35|22245.29|22245.29|22245.43|22245.43|22245.26|22245.26|0
1620722610000|2021-05-11 08:43:30|22245.05|22245.05|22245.2|22245.2|22245.23|22245.23|22244.8|22244.8|0
1620722620000|2021-05-11 08:43:40|22245.11|22245.11|22244.65|22244.65|22245.11|22245.11|22244.65|22244.65|0
1620722630000|2021-05-11 08:43:50|22244.69|22244.69|22244.81|22244.81|22244.85|22244.85|22244.62|22244.62|0
1620722640000|2021-05-11 08:44:00|22244.92|22244.92|22244.51|22244.51|22244.95|22244.95|22244.45|22244.45|0
1620722650000|2021-05-11 08:44:10|22244.57|22244.57|22244.33|22244.33|22244.83|22244.83|22244.33|22244.33|0
1620722660000|2021-05-11 08:44:20|22244.29|22244.29|22243.99|22243.99|22244.29|22244.29|22243.99|22243.99|0
1620722670000|2021-05-11 08:44:30|22244.05|22244.05|22244.47|22244.47|22244.47|22244.47|22244.05|22244.05|0
1620722680000|2021-05-11 08:44:40|22244.39|22244.39|22244.78|22244.78|22244.78|22244.78|22244.39|22244.39|0
1620722690000|2021-05-11 08:44:50|22244.8|22244.8|22245.41|22245.41|22245.62|22245.62|22244.8|22244.8|0
1620722700000|2021-05-11 08:45:00|22245.75|22245.75|22246.26|22246.26|22246.53|22246.53|22245.75|22245.75|0
1620722710000|2021-05-11 08:45:10|22246.22|22246.22|22245.42|22245.42|22246.22|22246.22|22245.37|22245.37|0
1620722720000|2021-05-11 08:45:20|22245.3|22245.3|22245.42|22245.42|22245.52|22245.52|22245.2|22245.2|0
1620722730000|2021-05-11 08:45:30|22245.35|22245.35|22245.91|22245.91|22245.91|22245.91|22245.26|22245.26|0
1620722740000|2021-05-11 08:45:40|22245.95|22245.95|22246.51|22246.51|22246.51|22246.51|22245.89|22245.89|0
1620722750000|2021-05-11 08:45:50|22246.65|22246.65|22246.95|22246.95|22246.98|22246.98|22246.57|22246.57|0
1620722760000|2021-05-11 08:46:00|22247.06|22247.06|22248.01|22248.01|22248.01|22248.01|22247.06|22247.06|0
1620722770000|2021-05-11 08:46:10|22248.06|22248.06|22251.08|22251.08|22251.08|22251.08|22248.06|22248.06|0
1620722780000|2021-05-11 08:46:20|22250.86|22250.86|22252.34|22252.34|22252.34|22252.34|22250.75|22250.75|0
1620722790000|2021-05-11 08:46:30|22252.23|22252.23|22252.81|22252.81|22252.81|22252.81|22252.11|22252.11|0
1620722800000|2021-05-11 08:46:40|22252.85|22252.85|22253.48|22253.48|22253.49|22253.49|22252.85|22252.85|0
1620722810000|2021-05-11 08:46:50|22253.42|22253.42|22253.72|22253.72|22253.77|22253.77|22253.42|22253.42|0
1620722820000|2021-05-11 08:47:00|22253.8|22253.8|22254.26|22254.26|22254.26|22254.26|22253.8|22253.8|0
1620722830000|2021-05-11 08:47:10|22254.32|22254.32|22254.78|22254.78|22254.78|22254.78|22254.27|22254.27|0
1620722840000|2021-05-11 08:47:20|22254.64|22254.64|22255.26|22255.26|22255.26|22255.26|22254.64|22254.64|0
1620722850000|2021-05-11 08:47:30|22255.32|22255.32|22258.8|22258.8|22258.8|22258.8|22255.32|22255.32|0
1620722860000|2021-05-11 08:47:40|22258.66|22258.66|22259.52|22259.52|22259.52|22259.52|22258.66|22258.66|0
1620722870000|2021-05-11 08:47:50|22259.7|22259.7|22259.52|22259.52|22259.71|22259.71|22259.15|22259.15|0
1620722880000|2021-05-11 08:48:00|22259.69|22259.69|22260.52|22260.52|22260.52|22260.52|22259.69|22259.69|0
1620722890000|2021-05-11 08:48:10|22260.69|22260.69|22261.04|22261.04|22261.08|22261.08|22260.65|22260.65|0
1620722900000|2021-05-11 08:48:20|22260.9|22260.9|22261.17|22261.17|22261.39|22261.39|22260.9|22260.9|0
1620722910000|2021-05-11 08:48:30|22261.22|22261.22|22261.93|22261.93|22261.93|22261.93|22261.22|22261.22|0
1620722920000|2021-05-11 08:48:40|22262|22262|22262.5|22262.5|22262.6|22262.6|22262|22262|0
1620722930000|2021-05-11 08:48:50|22262.76|22262.76|22263.13|22263.13|22263.18|22263.18|22262.76|22262.76|0
1620722940000|2021-05-11 08:49:00|22263.06|22263.06|22263.29|22263.29|22263.52|22263.52|22262.97|22262.97|0
1620722950000|2021-05-11 08:49:10|22263.31|22263.31|22263.73|22263.73|22263.73|22263.73|22263.04|22263.04|0
1620722960000|2021-05-11 08:49:20|22263.67|22263.67|22263.69|22263.69|22263.82|22263.82|22263.18|22263.18|0
1620722970000|2021-05-11 08:49:30|22263.67|22263.67|22263.54|22263.54|22263.8|22263.8|22263.54|22263.54|0
1620722980000|2021-05-11 08:49:40|22263.41|22263.41|22263.38|22263.38|22263.54|22263.54|22263.35|22263.35|0
1620722990000|2021-05-11 08:49:50|22263.33|22263.33|22263.88|22263.88|22263.88|22263.88|22263.33|22263.33|0
1620723000000|2021-05-11 08:50:00|22263.91|22263.91|22263.45|22263.45|22264.06|22264.06|22263.45|22263.45|0
1620723010000|2021-05-11 08:50:10|22263.33|22263.33|22263.49|22263.49|22263.56|22263.56|22263.14|22263.14|0
1620723020000|2021-05-11 08:50:20|22263.54|22263.54|22264.1|22264.1|22264.2|22264.2|22263.54|22263.54|0
1620723030000|2021-05-11 08:50:30|22264.15|22264.15|22264.85|22264.85|22265|22265|22264.15|22264.15|0
1620723040000|2021-05-11 08:50:40|22264.97|22264.97|22265.67|22265.67|22266.08|22266.08|22264.97|22264.97|0
1620723050000|2021-05-11 08:50:50|22265.92|22265.92|22265.07|22265.07|22266.18|22266.18|22265.07|22265.07|0
1620723060000|2021-05-11 08:51:00|22265.14|22265.14|22262.9|22262.9|22265.14|22265.14|22262.81|22262.81|0
1620723070000|2021-05-11 08:51:10|22262.98|22262.98|22262.2|22262.2|22262.99|22262.99|22262.2|22262.2|0
1620723080000|2021-05-11 08:51:20|22262.27|22262.27|22262.92|22262.92|22262.92|22262.92|22262.27|22262.27|0
1620723090000|2021-05-11 08:51:30|22262.81|22262.81|22262.42|22262.42|22262.87|22262.87|22262.42|22262.42|0
1620723100000|2021-05-11 08:51:40|22262.38|22262.38|22261.38|22261.38|22262.38|22262.38|22261.27|22261.27|0
1620723110000|2021-05-11 08:51:50|22261.44|22261.44|22262|22262|22262|22262|22261.44|22261.44|0
1620723120000|2021-05-11 08:52:00|22261.98|22261.98|22262.12|22262.12|22262.42|22262.42|22261.95|22261.95|0
1620723130000|2021-05-11 08:52:10|22262.08|22262.08|22262.21|22262.21|22262.4|22262.4|22261.97|22261.97|0
1620723140000|2021-05-11 08:52:20|22262.26|22262.26|22262.56|22262.56|22262.56|22262.56|22262.26|22262.26|0
1620723150000|2021-05-11 08:52:30|22262.66|22262.66|22262.41|22262.41|22262.66|22262.66|22262.39|22262.39|0
1620723160000|2021-05-11 08:52:40|22262.32|22262.32|22262.47|22262.47|22262.47|22262.47|22261.75|22261.75|0
1620723170000|2021-05-11 08:52:50|22262.4|22262.4|22262.28|22262.28|22262.5|22262.5|22262.23|22262.23|0
1620723180000|2021-05-11 08:53:00|22262.23|22262.23|22261.86|22261.86|22262.5|22262.5|22261.79|22261.79|0
1620723190000|2021-05-11 08:53:10|22261.8|22261.8|22262.31|22262.31|22262.45|22262.45|22261.57|22261.57|0
1620723200000|2021-05-11 08:53:20|22262.47|22262.47|22261.78|22261.78|22262.47|22262.47|22261.74|22261.74|0
1620723210000|2021-05-11 08:53:30|22261.74|22261.74|22261.07|22261.07|22262.07|22262.07|22261.05|22261.05|0
1620723220000|2021-05-11 08:53:40|22261.18|22261.18|22261.06|22261.06|22261.18|22261.18|22260.97|22260.97|0
1620723230000|2021-05-11 08:53:50|22261.03|22261.03|22260.66|22260.66|22261.17|22261.17|22260.66|22260.66|0
1620723240000|2021-05-11 08:54:00|22259.91|22259.91|22258.9|22258.9|22259.92|22259.92|22258.73|22258.73|0
1620723250000|2021-05-11 08:54:10|22259.07|22259.07|22258.84|22258.84|22259.07|22259.07|22258.75|22258.75|0
1620723260000|2021-05-11 08:54:20|22258.8|22258.8|22256.62|22256.62|22258.8|22258.8|22256.62|22256.62|0
1620723270000|2021-05-11 08:54:30|22256.55|22256.55|22256.19|22256.19|22256.83|22256.83|22256.08|22256.08|0
1620723280000|2021-05-11 08:54:40|22256.25|22256.25|22256.95|22256.95|22256.99|22256.99|22256.25|22256.25|0
1620723290000|2021-05-11 08:54:50|22257.39|22257.39|22257.8|22257.8|22257.8|22257.8|22257.22|22257.22|0
1620723300000|2021-05-11 08:55:00|22257.69|22257.69|22257.15|22257.15|22257.73|22257.73|22257.15|22257.15|0
1620723310000|2021-05-11 08:55:10|22257.08|22257.08|22255.38|22255.38|22257.08|22257.08|22255.25|22255.25|0
1620723320000|2021-05-11 08:55:20|22255.45|22255.45|22255.32|22255.32|22255.56|22255.56|22255.23|22255.23|0
1620723330000|2021-05-11 08:55:30|22255.43|22255.43|22255.22|22255.22|22255.56|22255.56|22255.22|22255.22|0
1620723340000|2021-05-11 08:55:40|22255.1|22255.1|22255.1|22255.1|22255.33|22255.33|22254.94|22254.94|0
1620723350000|2021-05-11 08:55:50|22255.14|22255.14|22253.36|22253.36|22255.14|22255.14|22253.36|22253.36|0
1620723360000|2021-05-11 08:56:00|22253.3|22253.3|22252.91|22252.91|22253.3|22253.3|22252.8|22252.8|0
1620723370000|2021-05-11 08:56:10|22253.02|22253.02|22253.23|22253.23|22253.29|22253.29|22252.72|22252.72|0
1620723380000|2021-05-11 08:56:20|22253.46|22253.46|22254.03|22254.03|22254.15|22254.15|22253.46|22253.46|0
1620723390000|2021-05-11 08:56:30|22254.28|22254.28|22255.87|22255.87|22255.95|22255.95|22253.97|22253.97|0
1620723400000|2021-05-11 08:56:40|22255.91|22255.91|22255.77|22255.77|22255.91|22255.91|22255.43|22255.43|0
1620723410000|2021-05-11 08:56:50|22255.68|22255.68|22256.02|22256.02|22256.02|22256.02|22255.63|22255.63|0
1620723420000|2021-05-11 08:57:00|22255.98|22255.98|22255.49|22255.49|22255.98|22255.98|22255.49|22255.49|0
1620723430000|2021-05-11 08:57:10|22255.44|22255.44|22256.2|22256.2|22256.2|22256.2|22255.13|22255.13|0
1620723440000|2021-05-11 08:57:20|22256.26|22256.26|22255.93|22255.93|22256.26|22256.26|22255.67|22255.67|0
1620723450000|2021-05-11 08:57:30|22255.86|22255.86|22256.21|22256.21|22256.21|22256.21|22255.75|22255.75|0
1620723460000|2021-05-11 08:57:40|22256.45|22256.45|22256.74|22256.74|22256.74|22256.74|22256.42|22256.42|0
1620723470000|2021-05-11 08:57:50|22256.67|22256.67|22256.32|22256.32|22256.67|22256.67|22256.19|22256.19|0
1620723480000|2021-05-11 08:58:00|22256.29|22256.29|22255.37|22255.37|22256.29|22256.29|22255.37|22255.37|0
1620723490000|2021-05-11 08:58:10|22255.31|22255.31|22255.55|22255.55|22255.55|22255.55|22255.31|22255.31|0
1620723500000|2021-05-11 08:58:20|22255.61|22255.61|22255.28|22255.28|22255.61|22255.61|22255.28|22255.28|0
1620723510000|2021-05-11 08:58:30|22255.33|22255.33|22255.41|22255.41|22255.55|22255.55|22255.3|22255.3|0
1620723520000|2021-05-11 08:58:40|22255.29|22255.29|22254.65|22254.65|22255.29|22255.29|22254.61|22254.61|0
1620723530000|2021-05-11 08:58:50|22254.6|22254.6|22255.04|22255.04|22255.04|22255.04|22254.53|22254.53|0
1620723540000|2021-05-11 08:59:00|22255.13|22255.13|22255.01|22255.01|22255.2|22255.2|22254.93|22254.93|0
1620723550000|2021-05-11 08:59:10|22255.1|22255.1|22255.65|22255.65|22255.77|22255.77|22255.1|22255.1|0
1620723560000|2021-05-11 08:59:20|22255.7|22255.7|22256.86|22256.86|22256.86|22256.86|22255.7|22255.7|0
1620723570000|2021-05-11 08:59:30|22256.95|22256.95|22257.19|22257.19|22257.4|22257.4|22256.95|22256.95|0
1620723580000|2021-05-11 08:59:40|22257.1|22257.1|22256.99|22256.99|22257.1|22257.1|22256.82|22256.82|0
1620723590000|2021-05-11 08:59:50|22257.05|22257.05|22257.02|22257.02|22257.11|22257.11|22257.02|22257.02|0
1620723600000|2021-05-11 09:00:00|22256.94|22256.94|22257.19|22257.19|22257.35|22257.35|22256.78|22256.78|0
1620723610000|2021-05-11 09:00:10|22257.12|22257.12|22257.14|22257.14|22257.17|22257.17|22256.85|22256.85|0
1620723620000|2021-05-11 09:00:20|22257.2|22257.2|22257.01|22257.01|22257.2|22257.2|22256.8|22256.8|0
1620723630000|2021-05-11 09:00:30|22256.86|22256.86|22256.65|22256.65|22256.9|22256.9|22256.65|22256.65|0
1620723640000|2021-05-11 09:00:40|22256.57|22256.57|22256.3|22256.3|22256.57|22256.57|22255.91|22255.91|0
1620723650000|2021-05-11 09:00:50|22256.51|22256.51|22257.96|22257.96|22257.96|22257.96|22256.51|22256.51|0
1620723660000|2021-05-11 09:01:00|22258.08|22258.08|22258.14|22258.14|22258.25|22258.25|22257.76|22257.76|0
1620723670000|2021-05-11 09:01:10|22258.21|22258.21|22258.74|22258.74|22258.9|22258.9|22258.21|22258.21|0
1620723680000|2021-05-11 09:01:20|22258.69|22258.69|22258.73|22258.73|22258.73|22258.73|22258.47|22258.47|0
1620723690000|2021-05-11 09:01:30|22258.79|22258.79|22258.15|22258.15|22258.79|22258.79|22258.15|22258.15|0
1620723700000|2021-05-11 09:01:40|22258.04|22258.04|22258.41|22258.41|22258.47|22258.47|22258.04|22258.04|0
1620723710000|2021-05-11 09:01:50|22258.48|22258.48|22258.46|22258.46|22258.72|22258.72|22258.19|22258.19|0
1620723720000|2021-05-11 09:02:00|22258.4|22258.4|22258.51|22258.51|22258.51|22258.51|22257.71|22257.71|0
1620723730000|2021-05-11 09:02:10|22258.61|22258.61|22258.42|22258.42|22258.61|22258.61|22258.34|22258.34|0
1620723740000|2021-05-11 09:02:20|22258.47|22258.47|22258.54|22258.54|22259.4|22259.4|22258.47|22258.47|0
1620723750000|2021-05-11 09:02:30|22258.61|22258.61|22258.87|22258.87|22258.87|22258.87|22258.51|22258.51|0
1620723760000|2021-05-11 09:02:40|22258.76|22258.76|22260.01|22260.01|22260.01|22260.01|22258.51|22258.51|0
1620723770000|2021-05-11 09:02:50|22259.92|22259.92|22260.15|22260.15|22260.15|22260.15|22259.84|22259.84|0
1620723780000|2021-05-11 09:03:00|22260.19|22260.19|22259.7|22259.7|22260.19|22260.19|22259.64|22259.64|0
1620723790000|2021-05-11 09:03:10|22259.75|22259.75|22260.43|22260.43|22260.43|22260.43|22259.67|22259.67|0
1620723800000|2021-05-11 09:03:20|22260.44|22260.44|22261.14|22261.14|22261.14|22261.14|22260.44|22260.44|0
1620723810000|2021-05-11 09:03:30|22261.08|22261.08|22261.36|22261.36|22261.41|22261.41|22261.08|22261.08|0
1620723820000|2021-05-11 09:03:40|22261.42|22261.42|22261.78|22261.78|22261.78|22261.78|22261.42|22261.42|0
1620723830000|2021-05-11 09:03:50|22261.83|22261.83|22262.83|22262.83|22262.83|22262.83|22261.83|22261.83|0
1620723840000|2021-05-11 09:04:00|22262.89|22262.89|22263.45|22263.45|22263.45|22263.45|22262.85|22262.85|0
1620723850000|2021-05-11 09:04:10|22263.48|22263.48|22263.2|22263.2|22263.48|22263.48|22263|22263|0
1620723860000|2021-05-11 09:04:20|22263.32|22263.32|22263.06|22263.06|22263.53|22263.53|22263.06|22263.06|0
1620723870000|2021-05-11 09:04:30|22263.2|22263.2|22263.48|22263.48|22263.48|22263.48|22262.63|22262.63|0
1620723880000|2021-05-11 09:04:40|22263.73|22263.73|22263.43|22263.43|22264.6|22264.6|22263.39|22263.39|0
1620723890000|2021-05-11 09:04:50|22263.49|22263.49|22264.1|22264.1|22264.14|22264.14|22263.49|22263.49|0
1620723900000|2021-05-11 09:05:00|22263.98|22263.98|22264.27|22264.27|22264.38|22264.38|22263.87|22263.87|0
1620723910000|2021-05-11 09:05:10|22264.44|22264.44|22264.12|22264.12|22264.56|22264.56|22264.1|22264.1|0
1620723920000|2021-05-11 09:05:20|22264.17|22264.17|22264.02|22264.02|22264.28|22264.28|22263.73|22263.73|0
1620723930000|2021-05-11 09:05:30|22264.07|22264.07|22263.93|22263.93|22264.14|22264.14|22263.87|22263.87|0
1620723940000|2021-05-11 09:05:40|22263.92|22263.92|22265.59|22265.59|22265.59|22265.59|22263.79|22263.79|0
1620723950000|2021-05-11 09:05:50|22265.69|22265.69|22267.2|22267.2|22267.27|22267.27|22265.69|22265.69|0
1620723960000|2021-05-11 09:06:00|22267.16|22267.16|22267.31|22267.31|22267.61|22267.61|22267.16|22267.16|0
1620723970000|2021-05-11 09:06:10|22267.38|22267.38|22267.68|22267.68|22267.7|22267.7|22267.38|22267.38|0
1620723980000|2021-05-11 09:06:20|22267.74|22267.74|22268.47|22268.47|22268.47|22268.47|22267.74|22267.74|0
1620723990000|2021-05-11 09:06:30|22268.44|22268.44|22269.72|22269.72|22269.72|22269.72|22268.44|22268.44|0
1620724000000|2021-05-11 09:06:40|22269.74|22269.74|22269.76|22269.76|22269.8|22269.8|22269.5|22269.5|0
1620724010000|2021-05-11 09:06:50|22270.1|22270.1|22270.47|22270.47|22270.47|22270.47|22269.8|22269.8|0
1620724020000|2021-05-11 09:07:00|22270.52|22270.52|22270.53|22270.53|22270.73|22270.73|22270.25|22270.25|0
1620724030000|2021-05-11 09:07:10|22270.58|22270.58|22270.28|22270.28|22270.58|22270.58|22270.17|22270.17|0
1620724040000|2021-05-11 09:07:20|22270.21|22270.21|22270.24|22270.24|22270.36|22270.36|22270.05|22270.05|0
1620724050000|2021-05-11 09:07:30|22270.44|22270.44|22272.4|22272.4|22272.57|22272.57|22270.38|22270.38|0
1620724060000|2021-05-11 09:07:40|22272.5|22272.5|22273.46|22273.46|22273.46|22273.46|22272.4|22272.4|0
1620724070000|2021-05-11 09:07:50|22273.63|22273.63|22274.26|22274.26|22274.26|22274.26|22273.59|22273.59|0
1620724080000|2021-05-11 09:08:00|22274.31|22274.31|22273.87|22273.87|22274.34|22274.34|22273.87|22273.87|0
1620724090000|2021-05-11 09:08:10|22273.74|22273.74|22273.62|22273.62|22273.79|22273.79|22273.52|22273.52|0
1620724100000|2021-05-11 09:08:20|22273.72|22273.72|22272.74|22272.74|22273.72|22273.72|22272.5|22272.5|0
1620724110000|2021-05-11 09:08:30|22272.59|22272.59|22272.33|22272.33|22273.08|22273.08|22272.33|22272.33|0
1620724120000|2021-05-11 09:08:40|22272.26|22272.26|22272.63|22272.63|22272.63|22272.63|22272.14|22272.14|0
1620724130000|2021-05-11 09:08:50|22272.59|22272.59|22272.19|22272.19|22272.85|22272.85|22272.09|22272.09|0
1620724140000|2021-05-11 09:09:00|22271.68|22271.68|22272.49|22272.49|22272.74|22272.74|22271.46|22271.46|0
1620724150000|2021-05-11 09:09:10|22272.59|22272.59|22271.94|22271.94|22272.59|22272.59|22271.94|22271.94|0
1620724160000|2021-05-11 09:09:20|22271.88|22271.88|22272.09|22272.09|22272.32|22272.32|22271.75|22271.75|0
1620724170000|2021-05-11 09:09:30|22272.16|22272.16|22272.59|22272.59|22272.59|22272.59|22272.08|22272.08|0
1620724180000|2021-05-11 09:09:40|22272.53|22272.53|22272.42|22272.42|22272.67|22272.67|22272.15|22272.15|0
1620724190000|2021-05-11 09:09:50|22272.55|22272.55|22272.03|22272.03|22272.68|22272.68|22272.03|22272.03|0
1620724200000|2021-05-11 09:10:00|22272.15|22272.15|22271.96|22271.96|22272.21|22272.21|22271.88|22271.88|0
1620724210000|2021-05-11 09:10:10|22272.01|22272.01|22271.7|22271.7|22272.07|22272.07|22271.7|22271.7|0
1620724220000|2021-05-11 09:10:20|22271.72|22271.72|22272.06|22272.06|22272.13|22272.13|22271.57|22271.57|0
1620724230000|2021-05-11 09:10:30|22271.99|22271.99|22269.92|22269.92|22271.99|22271.99|22269.92|22269.92|0
1620724240000|2021-05-11 09:10:40|22270.01|22270.01|22268.85|22268.85|22270.01|22270.01|22268.83|22268.83|0
1620724250000|2021-05-11 09:10:50|22268.89|22268.89|22269.08|22269.08|22269.19|22269.19|22268.37|22268.37|0
1620724260000|2021-05-11 09:11:00|22269.06|22269.06|22268.72|22268.72|22269.06|22269.06|22268.69|22268.69|0
1620724270000|2021-05-11 09:11:10|22268.76|22268.76|22268.63|22268.63|22269.12|22269.12|22268.63|22268.63|0
1620724280000|2021-05-11 09:11:20|22268.68|22268.68|22268.69|22268.69|22268.76|22268.76|22268.58|22268.58|0
1620724290000|2021-05-11 09:11:30|22268.44|22268.44|22270.2|22270.2|22270.2|22270.2|22268.44|22268.44|0
1620724300000|2021-05-11 09:11:40|22270.3|22270.3|22270.06|22270.06|22270.77|22270.77|22270.06|22270.06|0
1620724310000|2021-05-11 09:11:50|22270.21|22270.21|22270.4|22270.4|22270.4|22270.4|22269.98|22269.98|0
1620724320000|2021-05-11 09:12:00|22270.49|22270.49|22270.93|22270.93|22271.11|22271.11|22270.49|22270.49|0
1620724330000|2021-05-11 09:12:10|22270.99|22270.99|22271.02|22271.02|22271.39|22271.39|22270.99|22270.99|0
1620724340000|2021-05-11 09:12:20|22271.07|22271.07|22271.19|22271.19|22271.19|22271.19|22270.89|22270.89|0
1620724350000|2021-05-11 09:12:30|22271.26|22271.26|22270.87|22270.87|22271.26|22271.26|22270.76|22270.76|0
1620724360000|2021-05-11 09:12:40|22270.71|22270.71|22271.09|22271.09|22271.15|22271.15|22270.68|22270.68|0
1620724370000|2021-05-11 09:12:50|22271.14|22271.14|22271.44|22271.44|22271.49|22271.49|22271.14|22271.14|0
1620724380000|2021-05-11 09:13:00|22271.41|22271.41|22271.6|22271.6|22271.62|22271.62|22271.25|22271.25|0
1620724390000|2021-05-11 09:13:10|22271.54|22271.54|22271.58|22271.58|22271.58|22271.58|22271.38|22271.38|0
1620724400000|2021-05-11 09:13:20|22271.62|22271.62|22272.3|22272.3|22272.3|22272.3|22271.59|22271.59|0
1620724410000|2021-05-11 09:13:30|22272.19|22272.19|22271.86|22271.86|22272.56|22272.56|22271.86|22271.86|0
1620724420000|2021-05-11 09:13:40|22271.74|22271.74|22271.2|22271.2|22271.78|22271.78|22271.2|22271.2|0
1620724430000|2021-05-11 09:13:50|22271.28|22271.28|22271.29|22271.29|22271.43|22271.43|22271.24|22271.24|0
1620724440000|2021-05-11 09:14:00|22271.2|22271.2|22271.89|22271.89|22271.89|22271.89|22271.15|22271.15|0
1620724450000|2021-05-11 09:14:10|22271.7|22271.7|22271.73|22271.73|22271.76|22271.76|22271.5|22271.5|0
1620724460000|2021-05-11 09:14:20|22271.77|22271.77|22271.8|22271.8|22272.23|22272.23|22271.74|22271.74|0
1620724470000|2021-05-11 09:14:30|22272.05|22272.05|22271.71|22271.71|22272.05|22272.05|22271.59|22271.59|0
1620724480000|2021-05-11 09:14:40|22271.78|22271.78|22271.56|22271.56|22271.78|22271.78|22271.41|22271.41|0
1620724490000|2021-05-11 09:14:50|22271.47|22271.47|22271.54|22271.54|22271.56|22271.56|22271.35|22271.35|0
1620724500000|2021-05-11 09:15:00|22271.48|22271.48|22271.9|22271.9|22271.93|22271.93|22271.07|22271.07|0
1620724510000|2021-05-11 09:15:10|22271.81|22271.81|22270.12|22270.12|22271.97|22271.97|22269.84|22269.84|0
1620724520000|2021-05-11 09:15:20|22270.08|22270.08|22270.11|22270.11|22270.17|22270.17|22269.66|22269.66|0
1620724530000|2021-05-11 09:15:30|22270.08|22270.08|22269.98|22269.98|22270.08|22270.08|22269.74|22269.74|0
1620724540000|2021-05-11 09:15:40|22270.02|22270.02|22269.67|22269.67|22270.02|22270.02|22269.67|22269.67|0
1620724550000|2021-05-11 09:15:50|22269.6|22269.6|22270.17|22270.17|22270.33|22270.33|22269.6|22269.6|0
1620724560000|2021-05-11 09:16:00|22270.23|22270.23|22269.83|22269.83|22270.28|22270.28|22269.8|22269.8|0
1620724570000|2021-05-11 09:16:10|22269.8|22269.8|22269.61|22269.61|22269.85|22269.85|22269.61|22269.61|0
1620724580000|2021-05-11 09:16:20|22269.54|22269.54|22269.73|22269.73|22269.97|22269.97|22269.54|22269.54|0
1620724590000|2021-05-11 09:16:30|22269.79|22269.79|22268.97|22268.97|22269.79|22269.79|22268.97|22268.97|0
1620724600000|2021-05-11 09:16:40|22269.01|22269.01|22268.72|22268.72|22269.01|22269.01|22268.68|22268.68|0
1620724610000|2021-05-11 09:16:50|22268.81|22268.81|22268.72|22268.72|22268.81|22268.81|22268.6|22268.6|0
1620724620000|2021-05-11 09:17:00|22268.62|22268.62|22267.96|22267.96|22268.62|22268.62|22267.96|22267.96|0
1620724630000|2021-05-11 09:17:10|22267.89|22267.89|22268.11|22268.11|22268.11|22268.11|22267.89|22267.89|0
1620724640000|2021-05-11 09:17:20|22268.18|22268.18|22268.76|22268.76|22268.76|22268.76|22268.18|22268.18|0
1620724650000|2021-05-11 09:17:30|22268.73|22268.73|22269.54|22269.54|22269.54|22269.54|22268.73|22268.73|0
1620724660000|2021-05-11 09:17:40|22269.65|22269.65|22271.87|22271.87|22271.94|22271.94|22269.48|22269.48|0
1620724670000|2021-05-11 09:17:50|22271.9|22271.9|22271.72|22271.72|22272.14|22272.14|22271.72|22271.72|0
1620724680000|2021-05-11 09:18:00|22271.99|22271.99|22272.43|22272.43|22272.43|22272.43|22271.99|22271.99|0
1620724690000|2021-05-11 09:18:10|22272.31|22272.31|22272.26|22272.26|22272.34|22272.34|22272.2|22272.2|0
1620724700000|2021-05-11 09:18:20|22272.43|22272.43|22272.75|22272.75|22272.85|22272.85|22272.43|22272.43|0
1620724710000|2021-05-11 09:18:30|22272.82|22272.82|22273.92|22273.92|22273.92|22273.92|22272.82|22272.82|0
1620724720000|2021-05-11 09:18:40|22274|22274|22275.03|22275.03|22275.16|22275.16|22274|22274|0
1620724730000|2021-05-11 09:18:50|22275.22|22275.22|22275.76|22275.76|22275.76|22275.76|22275.09|22275.09|0
1620724740000|2021-05-11 09:19:00|22275.85|22275.85|22277.67|22277.67|22277.67|22277.67|22275.85|22275.85|0
1620724750000|2021-05-11 09:19:10|22277.79|22277.79|22278.45|22278.45|22278.55|22278.55|22277.66|22277.66|0
1620724760000|2021-05-11 09:19:20|22278.52|22278.52|22278.5|22278.5|22278.72|22278.72|22278.29|22278.29|0
1620724770000|2021-05-11 09:19:30|22278.56|22278.56|22278.33|22278.33|22278.79|22278.79|22278.33|22278.33|0
1620724780000|2021-05-11 09:19:40|22278.41|22278.41|22279.04|22279.04|22279.15|22279.15|22278.41|22278.41|0
1620724790000|2021-05-11 09:19:50|22279.22|22279.22|22279.23|22279.23|22279.23|22279.23|22278.81|22278.81|0
1620724800000|2021-05-11 09:20:00|22279.26|22279.26|22279.28|22279.28|22279.44|22279.44|22279.18|22279.18|0
1620724810000|2021-05-11 09:20:10|22279.41|22279.41|22279.51|22279.51|22279.67|22279.67|22279.33|22279.33|0
1620724820000|2021-05-11 09:20:20|22279.42|22279.42|22279.29|22279.29|22279.42|22279.42|22279.14|22279.14|0
1620724830000|2021-05-11 09:20:30|22279.24|22279.24|22279.29|22279.29|22279.29|22279.29|22279.08|22279.08|0
1620724840000|2021-05-11 09:20:40|22279.31|22279.31|22279.24|22279.24|22279.38|22279.38|22279.04|22279.04|0
1620724850000|2021-05-11 09:20:50|22279.31|22279.31|22279.46|22279.46|22279.63|22279.63|22279.31|22279.31|0
1620724860000|2021-05-11 09:21:00|22279.53|22279.53|22278.82|22278.82|22279.53|22279.53|22278.82|22278.82|0
1620724870000|2021-05-11 09:21:10|22278.67|22278.67|22278.2|22278.2|22278.75|22278.75|22278.2|22278.2|0
1620724880000|2021-05-11 09:21:20|22278.24|22278.24|22277.75|22277.75|22278.3|22278.3|22277.63|22277.63|0
1620724890000|2021-05-11 09:21:30|22277.69|22277.69|22277.69|22277.69|22277.74|22277.74|22277.4|22277.4|0
1620724900000|2021-05-11 09:21:40|22277.63|22277.63|22276.54|22276.54|22277.63|22277.63|22276.3|22276.3|0
1620724910000|2021-05-11 09:21:50|22276.47|22276.47|22276.79|22276.79|22276.79|22276.79|22276.37|22276.37|0
1620724920000|2021-05-11 09:22:00|22276.86|22276.86|22274.91|22274.91|22277.23|22277.23|22274.91|22274.91|0
1620724930000|2021-05-11 09:22:10|22274.86|22274.86|22274.35|22274.35|22274.89|22274.89|22274.32|22274.32|0
1620724940000|2021-05-11 09:22:20|22274.13|22274.13|22274.12|22274.12|22274.13|22274.13|22273.94|22273.94|0
1620724950000|2021-05-11 09:22:30|22274.04|22274.04|22273.53|22273.53|22274.04|22274.04|22273.53|22273.53|0
1620724960000|2021-05-11 09:22:40|22273.45|22273.45|22272.97|22272.97|22273.57|22273.57|22272.97|22272.97|0
1620724970000|2021-05-11 09:22:50|22273.07|22273.07|22272.47|22272.47|22273.11|22273.11|22272.47|22272.47|0
1620724980000|2021-05-11 09:23:00|22272.36|22272.36|22273.1|22273.1|22273.23|22273.23|22272.02|22272.02|0
1620724990000|2021-05-11 09:23:10|22273.22|22273.22|22272.8|22272.8|22273.22|22273.22|22272.76|22272.76|0
1620725000000|2021-05-11 09:23:20|22272.99|22272.99|22272.95|22272.95|22273.18|22273.18|22272.77|22272.77|0
1620725010000|2021-05-11 09:23:30|22272.91|22272.91|22272.82|22272.82|22272.91|22272.91|22272.78|22272.78|0
1620725020000|2021-05-11 09:23:40|22272.78|22272.78|22273.19|22273.19|22273.23|22273.23|22272.78|22272.78|0
1620725030000|2021-05-11 09:23:50|22272.88|22272.88|22271.95|22271.95|22272.88|22272.88|22271.89|22271.89|0
1620725040000|2021-05-11 09:24:00|22271.91|22271.91|22270.89|22270.89|22272.01|22272.01|22270.89|22270.89|0
1620725050000|2021-05-11 09:24:10|22270.93|22270.93|22270.86|22270.86|22270.97|22270.97|22270.24|22270.24|0
1620725060000|2021-05-11 09:24:20|22270.79|22270.79|22270.63|22270.63|22270.79|22270.79|22270.56|22270.56|0
1620725070000|2021-05-11 09:24:30|22270.55|22270.55|22270.43|22270.43|22270.55|22270.55|22270.11|22270.11|0
1620725080000|2021-05-11 09:24:40|22270.21|22270.21|22269.95|22269.95|22270.27|22270.27|22269.95|22269.95|0
1620725090000|2021-05-11 09:24:50|22269.88|22269.88|22269.61|22269.61|22269.88|22269.88|22269.38|22269.38|0
1620725100000|2021-05-11 09:25:00|22269.85|22269.85|22270.57|22270.57|22270.57|22270.57|22269.67|22269.67|0
1620725110000|2021-05-11 09:25:10|22270.46|22270.46|22269.78|22269.78|22270.46|22270.46|22269.78|22269.78|0
1620725120000|2021-05-11 09:25:20|22269.67|22269.67|22269.47|22269.47|22269.77|22269.77|22269.47|22269.47|0
1620725130000|2021-05-11 09:25:30|22269.43|22269.43|22269.64|22269.64|22270.08|22270.08|22269.43|22269.43|0
1620725140000|2021-05-11 09:25:40|22269.61|22269.61|22268.87|22268.87|22269.61|22269.61|22268.87|22268.87|0
1620725150000|2021-05-11 09:25:50|22268.76|22268.76|22268.74|22268.74|22268.89|22268.89|22268.38|22268.38|0
1620725160000|2021-05-11 09:26:00|22268.5|22268.5|22268.16|22268.16|22268.5|22268.5|22267.9|22267.9|0
1620725170000|2021-05-11 09:26:10|22268.12|22268.12|22267.43|22267.43|22268.12|22268.12|22267.43|22267.43|0
1620725180000|2021-05-11 09:26:20|22267.4|22267.4|22267.21|22267.21|22267.65|22267.65|22267.16|22267.16|0
1620725190000|2021-05-11 09:26:30|22267.28|22267.28|22267.31|22267.31|22267.39|22267.39|22267.2|22267.2|0
1620725200000|2021-05-11 09:26:40|22267.28|22267.28|22267.08|22267.08|22267.34|22267.34|22266.99|22266.99|0
1620725210000|2021-05-11 09:26:50|22267.01|22267.01|22267.29|22267.29|22267.41|22267.41|22267|22267|0
1620725220000|2021-05-11 09:27:00|22267.49|22267.49|22268.24|22268.24|22268.89|22268.89|22267.49|22267.49|0
1620725230000|2021-05-11 09:27:10|22268.21|22268.21|22268.61|22268.61|22268.66|22268.66|22268.18|22268.18|0
1620725240000|2021-05-11 09:27:20|22268.64|22268.64|22268.34|22268.34|22268.72|22268.72|22268.32|22268.32|0
1620725250000|2021-05-11 09:27:30|22268.43|22268.43|22268.51|22268.51|22268.51|22268.51|22268.36|22268.36|0
1620725260000|2021-05-11 09:27:40|22268.46|22268.46|22268.68|22268.68|22268.68|22268.68|22268.46|22268.46|0
1620725270000|2021-05-11 09:27:50|22268.8|22268.8|22269.24|22269.24|22269.24|22269.24|22268.8|22268.8|0
1620725280000|2021-05-11 09:28:00|22269.33|22269.33|22270.01|22270.01|22270.01|22270.01|22269.26|22269.26|0
1620725290000|2021-05-11 09:28:10|22270.04|22270.04|22269.83|22269.83|22270.13|22270.13|22269.76|22269.76|0
1620725300000|2021-05-11 09:28:20|22269.77|22269.77|22269.81|22269.81|22269.85|22269.85|22269.21|22269.21|0
1620725310000|2021-05-11 09:28:30|22269.76|22269.76|22267.85|22267.85|22269.76|22269.76|22267.85|22267.85|0
1620725320000|2021-05-11 09:28:40|22268.31|22268.31|22268.16|22268.16|22268.36|22268.36|22268.06|22268.06|0
1620725330000|2021-05-11 09:28:50|22268.12|22268.12|22267.49|22267.49|22268.12|22268.12|22267.37|22267.37|0
1620725340000|2021-05-11 09:29:00|22267.35|22267.35|22266.47|22266.47|22267.35|22267.35|22266.42|22266.42|0
1620725350000|2021-05-11 09:29:10|22266.4|22266.4|22266.44|22266.44|22266.67|22266.67|22266.29|22266.29|0
1620725360000|2021-05-11 09:29:20|22266.06|22266.06|22265.83|22265.83|22266.17|22266.17|22265.63|22265.63|0
1620725370000|2021-05-11 09:29:30|22265.78|22265.78|22266.24|22266.24|22266.28|22266.28|22265.78|22265.78|0
1620725380000|2021-05-11 09:29:40|22266.13|22266.13|22266|22266|22266.13|22266.13|22265.97|22265.97|0
1620725390000|2021-05-11 09:29:50|22266.03|22266.03|22265.92|22265.92|22266.09|22266.09|22265.92|22265.92|0
1620725400000|2021-05-11 09:30:00|22265.86|22265.86|22264.78|22264.78|22265.91|22265.91|22264.64|22264.64|0
1620725410000|2021-05-11 09:30:10|22264.84|22264.84|22264.9|22264.9|22265.19|22265.19|22264.8|22264.8|0
1620725420000|2021-05-11 09:30:20|22264.96|22264.96|22264.66|22264.66|22265.14|22265.14|22264.44|22264.44|0
1620725430000|2021-05-11 09:30:30|22264.78|22264.78|22264.92|22264.92|22264.92|22264.92|22264.76|22264.76|0
1620725440000|2021-05-11 09:30:40|22265.02|22265.02|22265.14|22265.14|22265.14|22265.14|22265.02|22265.02|0
1620725450000|2021-05-11 09:30:50|22265.28|22265.28|22265.78|22265.78|22265.78|22265.78|22265.23|22265.23|0
1620725460000|2021-05-11 09:31:00|22265.67|22265.67|22266.27|22266.27|22266.27|22266.27|22265.67|22265.67|0
1620725470000|2021-05-11 09:31:10|22266.36|22266.36|22266.05|22266.05|22266.36|22266.36|22265.92|22265.92|0
1620725480000|2021-05-11 09:31:20|22265.93|22265.93|22265.55|22265.55|22265.93|22265.93|22265.51|22265.51|0
1620725490000|2021-05-11 09:31:30|22265.62|22265.62|22265.87|22265.87|22265.91|22265.91|22265.47|22265.47|0
1620725500000|2021-05-11 09:31:40|22265.94|22265.94|22265.77|22265.77|22266.03|22266.03|22265.69|22265.69|0
1620725510000|2021-05-11 09:31:50|22265.69|22265.69|22266.55|22266.55|22266.55|22266.55|22265.69|22265.69|0
1620725520000|2021-05-11 09:32:00|22266.65|22266.65|22266.58|22266.58|22266.65|22266.65|22266.25|22266.25|0
1620725530000|2021-05-11 09:32:10|22266.65|22266.65|22267.4|22267.4|22267.4|22267.4|22266.63|22266.63|0
1620725540000|2021-05-11 09:32:20|22267.46|22267.46|22267.9|22267.9|22267.9|22267.9|22267.27|22267.27|0
1620725550000|2021-05-11 09:32:30|22267.93|22267.93|22267.96|22267.96|22268.08|22268.08|22267.85|22267.85|0
1620725560000|2021-05-11 09:32:40|22268.15|22268.15|22268.43|22268.43|22268.43|22268.43|22268.15|22268.15|0
1620725570000|2021-05-11 09:32:50|22268.46|22268.46|22268.48|22268.48|22268.62|22268.62|22268.21|22268.21|0
1620725580000|2021-05-11 09:33:00|22268.43|22268.43|22268.24|22268.24|22268.48|22268.48|22268|22268|0
1620725590000|2021-05-11 09:33:10|22268.21|22268.21|22269.15|22269.15|22269.15|22269.15|22267.93|22267.93|0
1620725600000|2021-05-11 09:33:20|22269.24|22269.24|22271|22271|22271|22271|22269.24|22269.24|0
1620725610000|2021-05-11 09:33:30|22270.91|22270.91|22271.19|22271.19|22271.19|22271.19|22270.91|22270.91|0
1620725620000|2021-05-11 09:33:40|22271.09|22271.09|22270.16|22270.16|22271.19|22271.19|22270.02|22270.02|0
1620725630000|2021-05-11 09:33:50|22270.08|22270.08|22270.09|22270.09|22270.25|22270.25|22269.75|22269.75|0
1620725640000|2021-05-11 09:34:00|22270.12|22270.12|22269.33|22269.33|22270.12|22270.12|22269.16|22269.16|0
1620725650000|2021-05-11 09:34:10|22269.5|22269.5|22269.66|22269.66|22269.69|22269.69|22269.29|22269.29|0
1620725660000|2021-05-11 09:34:20|22269.6|22269.6|22269.28|22269.28|22269.75|22269.75|22268.98|22268.98|0
1620725670000|2021-05-11 09:34:30|22269.34|22269.34|22268.27|22268.27|22269.34|22269.34|22268.27|22268.27|0
1620725680000|2021-05-11 09:34:40|22268.24|22268.24|22268.19|22268.19|22268.32|22268.32|22268.18|22268.18|0
1620725690000|2021-05-11 09:34:50|22268.22|22268.22|22267.82|22267.82|22268.34|22268.34|22267.65|22267.65|0
1620725700000|2021-05-11 09:35:00|22267.97|22267.97|22267.81|22267.81|22268.15|22268.15|22267.55|22267.55|0
1620725710000|2021-05-11 09:35:10|22267.86|22267.86|22267.92|22267.92|22268|22268|22267.64|22267.64|0
1620725720000|2021-05-11 09:35:20|22267.73|22267.73|22267.43|22267.43|22267.86|22267.86|22267.37|22267.37|0
1620725730000|2021-05-11 09:35:30|22267.49|22267.49|22267.69|22267.69|22268.01|22268.01|22267.49|22267.49|0
1620725740000|2021-05-11 09:35:40|22267.63|22267.63|22267.18|22267.18|22267.81|22267.81|22267.06|22267.06|0
1620725750000|2021-05-11 09:35:50|22267.13|22267.13|22268.15|22268.15|22268.15|22268.15|22266.88|22266.88|0
1620725760000|2021-05-11 09:36:00|22268.18|22268.18|22268.22|22268.22|22268.42|22268.42|22268.16|22268.16|0
1620725770000|2021-05-11 09:36:10|22268.12|22268.12|22268.18|22268.18|22268.31|22268.31|22268.12|22268.12|0
1620725780000|2021-05-11 09:36:20|22268.01|22268.01|22268.05|22268.05|22268.33|22268.33|22267.88|22267.88|0
1620725790000|2021-05-11 09:36:30|22268|22268|22268.23|22268.23|22268.23|22268.23|22268|22268|0
1620725800000|2021-05-11 09:36:40|22268.32|22268.32|22268.51|22268.51|22268.56|22268.56|22268.32|22268.32|0
1620725810000|2021-05-11 09:36:50|22268.58|22268.58|22268.33|22268.33|22268.58|22268.58|22268.33|22268.33|0
1620725820000|2021-05-11 09:37:00|22268.36|22268.36|22268.87|22268.87|22268.87|22268.87|22268.36|22268.36|0
1620725830000|2021-05-11 09:37:10|22268.84|22268.84|22268.52|22268.52|22268.84|22268.84|22268.51|22268.51|0
1620725840000|2021-05-11 09:37:20|22268.45|22268.45|22269|22269|22269|22269|22268.45|22268.45|0
1620725850000|2021-05-11 09:37:30|22268.97|22268.97|22269.1|22269.1|22269.53|22269.53|22268.87|22268.87|0
1620725860000|2021-05-11 09:37:40|22269.06|22269.06|22268.91|22268.91|22269.24|22269.24|22268.91|22268.91|0
1620725870000|2021-05-11 09:37:50|22268.84|22268.84|22267.94|22267.94|22268.84|22268.84|22267.83|22267.83|0
1620725880000|2021-05-11 09:38:00|22267.88|22267.88|22266.86|22266.86|22267.88|22267.88|22266.86|22266.86|0
1620725890000|2021-05-11 09:38:10|22267.03|22267.03|22266.68|22266.68|22267.04|22267.04|22266.68|22266.68|0
1620725900000|2021-05-11 09:38:20|22266.7|22266.7|22266.18|22266.18|22266.72|22266.72|22266.18|22266.18|0
1620725910000|2021-05-11 09:38:30|22266.14|22266.14|22266|22266|22266.58|22266.58|22266|22266|0
1620725920000|2021-05-11 09:38:40|22266.08|22266.08|22266.01|22266.01|22266.12|22266.12|22265.91|22265.91|0
1620725930000|2021-05-11 09:38:50|22265.86|22265.86|22265.52|22265.52|22265.86|22265.86|22265.52|22265.52|0
1620725940000|2021-05-11 09:39:00|22265.47|22265.47|22265.26|22265.26|22265.54|22265.54|22265.26|22265.26|0
1620725950000|2021-05-11 09:39:10|22265.06|22265.06|22264.04|22264.04|22265.06|22265.06|22264.04|22264.04|0
1620725960000|2021-05-11 09:39:20|22264.07|22264.07|22263.72|22263.72|22264.07|22264.07|22263.72|22263.72|0
1620725970000|2021-05-11 09:39:30|22263.77|22263.77|22263.37|22263.37|22263.82|22263.82|22263.37|22263.37|0
1620725980000|2021-05-11 09:39:40|22263.07|22263.07|22262.95|22262.95|22263.16|22263.16|22262.93|22262.93|0
1620725990000|2021-05-11 09:39:50|22262.88|22262.88|22262.99|22262.99|22263.18|22263.18|22262.87|22262.87|0
1620726000000|2021-05-11 09:40:00|22262.96|22262.96|22261.46|22261.46|22263.05|22263.05|22261.46|22261.46|0
1620726010000|2021-05-11 09:40:10|22261.49|22261.49|22260.92|22260.92|22261.61|22261.61|22260.92|22260.92|0
1620726020000|2021-05-11 09:40:20|22260.99|22260.99|22259.69|22259.69|22261.13|22261.13|22259.69|22259.69|0
1620726030000|2021-05-11 09:40:30|22259.64|22259.64|22259.3|22259.3|22259.64|22259.64|22259.3|22259.3|0
1620726040000|2021-05-11 09:40:40|22259.34|22259.34|22259.46|22259.46|22259.59|22259.59|22259.07|22259.07|0
1620726050000|2021-05-11 09:40:50|22259.48|22259.48|22260.04|22260.04|22260.22|22260.22|22259.48|22259.48|0
1620726060000|2021-05-11 09:41:00|22260.06|22260.06|22259.89|22259.89|22260.18|22260.18|22259.79|22259.79|0
1620726070000|2021-05-11 09:41:10|22259.99|22259.99|22260.2|22260.2|22260.2|22260.2|22259.9|22259.9|0
1620726080000|2021-05-11 09:41:20|22260.13|22260.13|22260.29|22260.29|22260.32|22260.32|22259.93|22259.93|0
1620726090000|2021-05-11 09:41:30|22259.79|22259.79|22259.26|22259.26|22259.79|22259.79|22259.14|22259.14|0
1620726100000|2021-05-11 09:41:40|22259.46|22259.46|22259.78|22259.78|22259.84|22259.84|22259.46|22259.46|0
1620726110000|2021-05-11 09:41:50|22259.72|22259.72|22259.57|22259.57|22259.72|22259.72|22259.53|22259.53|0
1620726120000|2021-05-11 09:42:00|22259.53|22259.53|22259.78|22259.78|22260.1|22260.1|22259.47|22259.47|0
1620726130000|2021-05-11 09:42:10|22259.98|22259.98|22260.34|22260.34|22260.34|22260.34|22259.98|22259.98|0
1620726140000|2021-05-11 09:42:20|22260.3|22260.3|22260.37|22260.37|22260.39|22260.39|22260.26|22260.26|0
1620726150000|2021-05-11 09:42:30|22260.43|22260.43|22260.65|22260.65|22260.89|22260.89|22260.43|22260.43|0
1620726160000|2021-05-11 09:42:40|22260.57|22260.57|22260.49|22260.49|22260.57|22260.57|22260.49|22260.49|0
1620726170000|2021-05-11 09:42:50|22260.68|22260.68|22260.79|22260.79|22260.79|22260.79|22260.62|22260.62|0
1620726180000|2021-05-11 09:43:00|22261.04|22261.04|22260.68|22260.68|22261.19|22261.19|22260.64|22260.64|0
1620726190000|2021-05-11 09:43:10|22260.61|22260.61|22260.26|22260.26|22260.61|22260.61|22260.26|22260.26|0
1620726200000|2021-05-11 09:43:20|22260.33|22260.33|22259.85|22259.85|22260.33|22260.33|22259.82|22259.82|0
1620726210000|2021-05-11 09:43:30|22259.78|22259.78|22259.33|22259.33|22259.78|22259.78|22259.33|22259.33|0
1620726220000|2021-05-11 09:43:40|22259.2|22259.2|22258.95|22258.95|22259.2|22259.2|22258.95|22258.95|0
1620726230000|2021-05-11 09:43:50|22258.88|22258.88|22258.44|22258.44|22258.88|22258.88|22258.44|22258.44|0
1620726240000|2021-05-11 09:44:00|22257.69|22257.69|22256.2|22256.2|22257.69|22257.69|22256.06|22256.06|0
1620726250000|2021-05-11 09:44:10|22256.13|22256.13|22256.48|22256.48|22256.49|22256.49|22256.09|22256.09|0
1620726260000|2021-05-11 09:44:20|22256.69|22256.69|22257.53|22257.53|22257.63|22257.63|22256.69|22256.69|0
1620726270000|2021-05-11 09:44:30|22257.59|22257.59|22257.62|22257.62|22257.79|22257.79|22257.5|22257.5|0
1620726280000|2021-05-11 09:44:40|22257.53|22257.53|22257.93|22257.93|22257.93|22257.93|22257.46|22257.46|0
1620726290000|2021-05-11 09:44:50|22257.98|22257.98|22258.05|22258.05|22258.08|22258.08|22257.65|22257.65|0
1620726300000|2021-05-11 09:45:00|22258.14|22258.14|22258.44|22258.44|22258.54|22258.54|22257.95|22257.95|0
1620726310000|2021-05-11 09:45:10|22258.54|22258.54|22258.91|22258.91|22259.04|22259.04|22258.54|22258.54|0
1620726320000|2021-05-11 09:45:20|22258.78|22258.78|22258.06|22258.06|22259.62|22259.62|22258.06|22258.06|0
1620726330000|2021-05-11 09:45:30|22257.67|22257.67|22257.73|22257.73|22257.83|22257.83|22257.05|22257.05|0
1620726340000|2021-05-11 09:45:40|22257.79|22257.79|22256.96|22256.96|22257.83|22257.83|22256.9|22256.9|0
1620726350000|2021-05-11 09:45:50|22256.88|22256.88|22256.76|22256.76|22256.88|22256.88|22256.36|22256.36|0
1620726360000|2021-05-11 09:46:00|22256.78|22256.78|22254.76|22254.76|22256.78|22256.78|22254.76|22254.76|0
1620726370000|2021-05-11 09:46:10|22254.67|22254.67|22254.08|22254.08|22254.67|22254.67|22254.08|22254.08|0
1620726380000|2021-05-11 09:46:20|22253.9|22253.9|22252.97|22252.97|22253.9|22253.9|22252.97|22252.97|0
1620726390000|2021-05-11 09:46:30|22253.09|22253.09|22251.59|22251.59|22253.09|22253.09|22251.59|22251.59|0
1620726400000|2021-05-11 09:46:40|22251.62|22251.62|22251.88|22251.88|22251.88|22251.88|22251.41|22251.41|0
1620726410000|2021-05-11 09:46:50|22251.85|22251.85|22251.72|22251.72|22251.93|22251.93|22251.72|22251.72|0
1620726420000|2021-05-11 09:47:00|22251.66|22251.66|22251.66|22251.66|22251.76|22251.76|22251.6|22251.6|0
1620726430000|2021-05-11 09:47:10|22251.55|22251.55|22251.53|22251.53|22251.6|22251.6|22251.35|22251.35|0
1620726440000|2021-05-11 09:47:20|22251.67|22251.67|22251.94|22251.94|22251.94|22251.94|22251.67|22251.67|0
1620726450000|2021-05-11 09:47:30|22251.99|22251.99|22252.1|22252.1|22252.18|22252.18|22251.85|22251.85|0
1620726460000|2021-05-11 09:47:40|22251.97|22251.97|22252.3|22252.3|22252.3|22252.3|22251.83|22251.83|0
1620726470000|2021-05-11 09:47:50|22252.33|22252.33|22252.75|22252.75|22252.75|22252.75|22251.85|22251.85|0
1620726480000|2021-05-11 09:48:00|22252.65|22252.65|22252.24|22252.24|22252.65|22252.65|22252.03|22252.03|0
1620726490000|2021-05-11 09:48:10|22252.31|22252.31|22252.15|22252.15|22252.36|22252.36|22252.05|22252.05|0
1620726500000|2021-05-11 09:48:20|22252.13|22252.13|22252.12|22252.12|22252.36|22252.36|22251.97|22251.97|0
1620726510000|2021-05-11 09:48:30|22252.13|22252.13|22252.08|22252.08|22252.33|22252.33|22252.06|22252.06|0
1620726520000|2021-05-11 09:48:40|22251.99|22251.99|22251.84|22251.84|22251.99|22251.99|22251.77|22251.77|0
1620726530000|2021-05-11 09:48:50|22251.64|22251.64|22251.4|22251.4|22251.64|22251.64|22251.37|22251.37|0
1620726540000|2021-05-11 09:49:00|22251.35|22251.35|22251.29|22251.29|22251.39|22251.39|22251.19|22251.19|0
1620726550000|2021-05-11 09:49:10|22251.35|22251.35|22251.69|22251.69|22251.69|22251.69|22251.35|22251.35|0
1620726560000|2021-05-11 09:49:20|22251.82|22251.82|22252.3|22252.3|22252.41|22252.41|22251.82|22251.82|0
1620726570000|2021-05-11 09:49:30|22252.24|22252.24|22252.16|22252.16|22252.24|22252.24|22251.9|22251.9|0
1620726580000|2021-05-11 09:49:40|22252.11|22252.11|22252.37|22252.37|22252.41|22252.41|22252.08|22252.08|0
1620726590000|2021-05-11 09:49:50|22252.33|22252.33|22252.55|22252.55|22252.55|22252.55|22252.24|22252.24|0
1620726600000|2021-05-11 09:50:00|22252.58|22252.58|22252.2|22252.2|22252.78|22252.78|22252.2|22252.2|0
1620726610000|2021-05-11 09:50:10|22252.14|22252.14|22251.92|22251.92|22252.14|22252.14|22251.92|22251.92|0
1620726620000|2021-05-11 09:50:20|22251.98|22251.98|22251.91|22251.91|22252.19|22252.19|22251.91|22251.91|0
1620726630000|2021-05-11 09:50:30|22251.75|22251.75|22251.71|22251.71|22251.75|22251.75|22251.51|22251.51|0
1620726640000|2021-05-11 09:50:40|22251.74|22251.74|22251.92|22251.92|22251.92|22251.92|22251.74|22251.74|0
1620726650000|2021-05-11 09:50:50|22251.85|22251.85|22251.04|22251.04|22251.85|22251.85|22251.04|22251.04|0
1620726660000|2021-05-11 09:51:00|22251.11|22251.11|22250.64|22250.64|22251.13|22251.13|22250.62|22250.62|0
1620726670000|2021-05-11 09:51:10|22250.53|22250.53|22251.1|22251.1|22251.1|22251.1|22250.53|22250.53|0
1620726680000|2021-05-11 09:51:20|22251.13|22251.13|22252.19|22252.19|22252.19|22252.19|22251.13|22251.13|0
1620726690000|2021-05-11 09:51:30|22252.24|22252.24|22252.32|22252.32|22252.48|22252.48|22252.14|22252.14|0
1620726700000|2021-05-11 09:51:40|22252.35|22252.35|22253.25|22253.25|22253.25|22253.25|22252.32|22252.32|0
1620726710000|2021-05-11 09:51:50|22253.15|22253.15|22253.8|22253.8|22253.8|22253.8|22253.15|22253.15|0
1620726720000|2021-05-11 09:52:00|22253.69|22253.69|22254.83|22254.83|22254.83|22254.83|22253.69|22253.69|0
1620726730000|2021-05-11 09:52:10|22254.76|22254.76|22254.88|22254.88|22254.95|22254.95|22254.76|22254.76|0
1620726740000|2021-05-11 09:52:20|22254.89|22254.89|22254.78|22254.78|22254.89|22254.89|22254.59|22254.59|0
1620726750000|2021-05-11 09:52:30|22254.71|22254.71|22254.98|22254.98|22255.01|22255.01|22254.71|22254.71|0
1620726760000|2021-05-11 09:52:40|22255.05|22255.05|22254.9|22254.9|22255.05|22255.05|22254.78|22254.78|0
1620726770000|2021-05-11 09:52:50|22254.8|22254.8|22254.88|22254.88|22254.94|22254.94|22254.55|22254.55|0
1620726780000|2021-05-11 09:53:00|22254.97|22254.97|22255.42|22255.42|22255.69|22255.69|22254.97|22254.97|0
1620726790000|2021-05-11 09:53:10|22255.36|22255.36|22255.55|22255.55|22255.62|22255.62|22255.36|22255.36|0
1620726800000|2021-05-11 09:53:20|22255.61|22255.61|22255.84|22255.84|22255.84|22255.84|22255.61|22255.61|0
1620726810000|2021-05-11 09:53:30|22255.75|22255.75|22255.65|22255.65|22255.75|22255.75|22255.28|22255.28|0
1620726820000|2021-05-11 09:53:40|22255.55|22255.55|22255.7|22255.7|22255.76|22255.76|22255.37|22255.37|0
1620726830000|2021-05-11 09:53:50|22255.77|22255.77|22255.25|22255.25|22255.77|22255.77|22255.25|22255.25|0
1620726840000|2021-05-11 09:54:00|22255.3|22255.3|22255.32|22255.32|22255.82|22255.82|22255.3|22255.3|0
1620726850000|2021-05-11 09:54:10|22255.47|22255.47|22255.41|22255.41|22255.53|22255.53|22255.41|22255.41|0
1620726860000|2021-05-11 09:54:20|22255.48|22255.48|22256.51|22256.51|22256.51|22256.51|22255.22|22255.22|0
1620726870000|2021-05-11 09:54:30|22256.33|22256.33|22256.48|22256.48|22256.59|22256.59|22256.33|22256.33|0
1620726880000|2021-05-11 09:54:40|22256.56|22256.56|22256.79|22256.79|22256.79|22256.79|22256.17|22256.17|0
1620726890000|2021-05-11 09:54:50|22256.73|22256.73|22257.66|22257.66|22257.66|22257.66|22256.73|22256.73|0
1620726900000|2021-05-11 09:55:00|22257.63|22257.63|22258.72|22258.72|22258.76|22258.76|22257.57|22257.57|0
1620726910000|2021-05-11 09:55:10|22258.68|22258.68|22258.73|22258.73|22259|22259|22258.65|22258.65|0
1620726920000|2021-05-11 09:55:20|22258.66|22258.66|22259.21|22259.21|22259.21|22259.21|22258.66|22258.66|0
1620726930000|2021-05-11 09:55:30|22259.15|22259.15|22259.37|22259.37|22259.42|22259.42|22258.95|22258.95|0
1620726940000|2021-05-11 09:55:40|22259.34|22259.34|22258.87|22258.87|22259.47|22259.47|22258.84|22258.84|0
1620726950000|2021-05-11 09:55:50|22258.94|22258.94|22258.53|22258.53|22258.94|22258.94|22258.39|22258.39|0
1620726960000|2021-05-11 09:56:00|22258.88|22258.88|22259.08|22259.08|22259.25|22259.25|22258.88|22258.88|0
1620726970000|2021-05-11 09:56:10|22259.07|22259.07|22259.09|22259.09|22259.28|22259.28|22259.02|22259.02|0
1620726980000|2021-05-11 09:56:20|22258.99|22258.99|22258.64|22258.64|22258.99|22258.99|22258.44|22258.44|0
1620726990000|2021-05-11 09:56:30|22258.72|22258.72|22259.23|22259.23|22259.23|22259.23|22258.72|22258.72|0
1620727000000|2021-05-11 09:56:40|22258.73|22258.73|22258.84|22258.84|22258.88|22258.88|22258.72|22258.72|0
1620727010000|2021-05-11 09:56:50|22258.76|22258.76|22258.83|22258.83|22259.01|22259.01|22258.76|22258.76|0
1620727020000|2021-05-11 09:57:00|22258.88|22258.88|22257.92|22257.92|22258.88|22258.88|22257.7|22257.7|0
1620727030000|2021-05-11 09:57:10|22258.08|22258.08|22258.7|22258.7|22258.7|22258.7|22258.02|22258.02|0
1620727040000|2021-05-11 09:57:20|22258.66|22258.66|22258.87|22258.87|22259.06|22259.06|22258.58|22258.58|0
1620727050000|2021-05-11 09:57:30|22258.81|22258.81|22259.33|22259.33|22259.54|22259.54|22258.81|22258.81|0
1620727060000|2021-05-11 09:57:40|22259.48|22259.48|22259.8|22259.8|22259.86|22259.86|22259.48|22259.48|0
1620727070000|2021-05-11 09:57:50|22259.57|22259.57|22259.35|22259.35|22259.57|22259.57|22259.17|22259.17|0
1620727080000|2021-05-11 09:58:00|22259.46|22259.46|22259.85|22259.85|22259.85|22259.85|22259.46|22259.46|0
1620727090000|2021-05-11 09:58:10|22259.89|22259.89|22259.99|22259.99|22260.15|22260.15|22259.89|22259.89|0
1620727100000|2021-05-11 09:58:20|22259.87|22259.87|22259.85|22259.85|22260.27|22260.27|22259.82|22259.82|0
1620727110000|2021-05-11 09:58:30|22259.68|22259.68|22259.92|22259.92|22259.92|22259.92|22259.68|22259.68|0
1620727120000|2021-05-11 09:58:40|22260.04|22260.04|22260.52|22260.52|22260.52|22260.52|22260.04|22260.04|0
1620727130000|2021-05-11 09:58:50|22260.61|22260.61|22260.59|22260.59|22260.69|22260.69|22260.46|22260.46|0
1620727140000|2021-05-11 09:59:00|22260.53|22260.53|22261.17|22261.17|22261.18|22261.18|22260.47|22260.47|0
1620727150000|2021-05-11 09:59:10|22261.22|22261.22|22262.06|22262.06|22262.06|22262.06|22261.22|22261.22|0
1620727160000|2021-05-11 09:59:20|22262.16|22262.16|22262.38|22262.38|22262.52|22262.52|22262.16|22262.16|0
1620727170000|2021-05-11 09:59:30|22262.49|22262.49|22263.5|22263.5|22263.64|22263.64|22262.49|22262.49|0
1620727180000|2021-05-11 09:59:40|22263.62|22263.62|22262.84|22262.84|22263.62|22263.62|22262.84|22262.84|0
1620727190000|2021-05-11 09:59:50|22262.72|22262.72|22263.06|22263.06|22263.13|22263.13|22262.72|22262.72|0
1620727200000|2021-05-11 10:00:00|22263.12|22263.12|22262.98|22262.98|22263.12|22263.12|22262.66|22262.66|0
1620727210000|2021-05-11 10:00:10|22263.02|22263.02|22263.08|22263.08|22263.16|22263.16|22262.82|22262.82|0
1620727220000|2021-05-11 10:00:20|22263.12|22263.12|22264.01|22264.01|22264.07|22264.07|22263.12|22263.12|0
1620727230000|2021-05-11 10:00:30|22264.17|22264.17|22263.9|22263.9|22264.17|22264.17|22263.9|22263.9|0
1620727240000|2021-05-11 10:00:40|22264.4|22264.4|22263.87|22263.87|22264.4|22264.4|22263.87|22263.87|0
1620727250000|2021-05-11 10:00:50|22263.81|22263.81|22263.96|22263.96|22263.96|22263.96|22263.81|22263.81|0
1620727260000|2021-05-11 10:01:00|22264.08|22264.08|22264.55|22264.55|22264.67|22264.67|22263.84|22263.84|0
1620727270000|2021-05-11 10:01:10|22264.67|22264.67|22264.82|22264.82|22264.82|22264.82|22264.54|22264.54|0
1620727280000|2021-05-11 10:01:20|22264.94|22264.94|22265.19|22265.19|22265.22|22265.22|22264.94|22264.94|0
1620727290000|2021-05-11 10:01:30|22265.24|22265.24|22265.8|22265.8|22265.86|22265.86|22265.23|22265.23|0
1620727300000|2021-05-11 10:01:40|22265.55|22265.55|22266.04|22266.04|22266.23|22266.23|22265.55|22265.55|0
1620727310000|2021-05-11 10:01:50|22265.97|22265.97|22264.96|22264.96|22265.97|22265.97|22264.77|22264.77|0
1620727320000|2021-05-11 10:02:00|22264.87|22264.87|22264.13|22264.13|22264.87|22264.87|22263.99|22263.99|0
1620727330000|2021-05-11 10:02:10|22264.03|22264.03|22264.19|22264.19|22264.19|22264.19|22263.55|22263.55|0
1620727340000|2021-05-11 10:02:20|22264.27|22264.27|22263.98|22263.98|22264.27|22264.27|22263.87|22263.87|0
1620727350000|2021-05-11 10:02:30|22263.83|22263.83|22264.5|22264.5|22264.72|22264.72|22263.62|22263.62|0
1620727360000|2021-05-11 10:02:40|22264.53|22264.53|22264.04|22264.04|22264.56|22264.56|22264.04|22264.04|0
1620727370000|2021-05-11 10:02:50|22263.94|22263.94|22263.37|22263.37|22264.08|22264.08|22263.33|22263.33|0
1620727380000|2021-05-11 10:03:00|22263.27|22263.27|22262.84|22262.84|22263.27|22263.27|22262.84|22262.84|0
1620727390000|2021-05-11 10:03:10|22263.18|22263.18|22262.71|22262.71|22263.25|22263.25|22262.71|22262.71|0
1620727400000|2021-05-11 10:03:20|22262.41|22262.41|22257.48|22257.48|22262.41|22262.41|22257.48|22257.48|0
1620727410000|2021-05-11 10:03:30|22257.32|22257.32|22257.68|22257.68|22257.86|22257.86|22257.21|22257.21|0
1620727420000|2021-05-11 10:03:40|22257.64|22257.64|22256.55|22256.55|22257.64|22257.64|22256.35|22256.35|0
1620727430000|2021-05-11 10:03:50|22256.64|22256.64|22256.37|22256.37|22256.64|22256.64|22256.37|22256.37|0
1620727440000|2021-05-11 10:04:00|22256.14|22256.14|22254.98|22254.98|22256.14|22256.14|22254.98|22254.98|0
1620727450000|2021-05-11 10:04:10|22254.84|22254.84|22254.63|22254.63|22255.2|22255.2|22254.61|22254.61|0
1620727460000|2021-05-11 10:04:20|22254.7|22254.7|22254.64|22254.64|22254.7|22254.7|22254.59|22254.59|0
1620727470000|2021-05-11 10:04:30|22254.53|22254.53|22254.94|22254.94|22254.94|22254.94|22254.51|22254.51|0
1620727480000|2021-05-11 10:04:40|22255|22255|22254.76|22254.76|22255.24|22255.24|22254.76|22254.76|0
1620727490000|2021-05-11 10:04:50|22254.7|22254.7|22253.95|22253.95|22254.71|22254.71|22253.95|22253.95|0
1620727500000|2021-05-11 10:05:00|22253.89|22253.89|22253.14|22253.14|22253.89|22253.89|22253.14|22253.14|0
1620727510000|2021-05-11 10:05:10|22253.2|22253.2|22252.55|22252.55|22253.36|22253.36|22252.47|22252.47|0
1620727520000|2021-05-11 10:05:20|22252.47|22252.47|22252.39|22252.39|22252.9|22252.9|22252.39|22252.39|0
1620727530000|2021-05-11 10:05:30|22252.47|22252.47|22252.15|22252.15|22252.47|22252.47|22252.15|22252.15|0
1620727540000|2021-05-11 10:05:40|22252.19|22252.19|22252.91|22252.91|22252.95|22252.95|22252.19|22252.19|0
1620727550000|2021-05-11 10:05:50|22252.79|22252.79|22251.09|22251.09|22252.87|22252.87|22251.09|22251.09|0
1620727560000|2021-05-11 10:06:00|22251.03|22251.03|22251.56|22251.56|22251.56|22251.56|22250.95|22250.95|0
1620727570000|2021-05-11 10:06:10|22251.64|22251.64|22252.49|22252.49|22252.7|22252.7|22251.64|22251.64|0
1620727580000|2021-05-11 10:06:20|22252.54|22252.54|22252.21|22252.21|22252.54|22252.54|22252.21|22252.21|0
1620727590000|2021-05-11 10:06:30|22252.17|22252.17|22252.18|22252.18|22252.26|22252.26|22252.05|22252.05|0
1620727600000|2021-05-11 10:06:40|22252.22|22252.22|22252.79|22252.79|22252.79|22252.79|22252.22|22252.22|0
1620727610000|2021-05-11 10:06:50|22252.73|22252.73|22252.65|22252.65|22252.76|22252.76|22252.65|22252.65|0
1620727620000|2021-05-11 10:07:00|22252.51|22252.51|22252.69|22252.69|22252.69|22252.69|22252.44|22252.44|0
1620727630000|2021-05-11 10:07:10|22252.58|22252.58|22252.62|22252.62|22252.67|22252.67|22252.58|22252.58|0
1620727640000|2021-05-11 10:07:20|22252.64|22252.64|22253.54|22253.54|22253.54|22253.54|22252.38|22252.38|0
1620727650000|2021-05-11 10:07:30|22253.63|22253.63|22253.25|22253.25|22253.87|22253.87|22253.09|22253.09|0
1620727660000|2021-05-11 10:07:40|22253.3|22253.3|22254.27|22254.27|22254.27|22254.27|22253.3|22253.3|0
1620727670000|2021-05-11 10:07:50|22254.39|22254.39|22254.3|22254.3|22254.42|22254.42|22254.24|22254.24|0
1620727680000|2021-05-11 10:08:00|22254.42|22254.42|22253.85|22253.85|22254.42|22254.42|22253.84|22253.84|0
1620727690000|2021-05-11 10:08:10|22253.89|22253.89|22254.09|22254.09|22254.14|22254.14|22253.85|22253.85|0
1620727700000|2021-05-11 10:08:20|22254.05|22254.05|22253.82|22253.82|22254.1|22254.1|22253.82|22253.82|0
1620727710000|2021-05-11 10:08:30|22253.91|22253.91|22254.01|22254.01|22254.01|22254.01|22253.79|22253.79|0
1620727720000|2021-05-11 10:08:40|22253.93|22253.93|22253.6|22253.6|22253.93|22253.93|22253.6|22253.6|0
1620727730000|2021-05-11 10:08:50|22253.43|22253.43|22253.01|22253.01|22253.43|22253.43|22252.7|22252.7|0
1620727740000|2021-05-11 10:09:00|22252.94|22252.94|22252.5|22252.5|22252.94|22252.94|22252.27|22252.27|0
1620727750000|2021-05-11 10:09:10|22252.38|22252.38|22251.72|22251.72|22252.38|22252.38|22251.72|22251.72|0
1620727760000|2021-05-11 10:09:20|22251.69|22251.69|22251.12|22251.12|22251.69|22251.69|22251.12|22251.12|0
1620727770000|2021-05-11 10:09:30|22250.98|22250.98|22249|22249|22250.98|22250.98|22249|22249|0
1620727780000|2021-05-11 10:09:40|22248.88|22248.88|22248.41|22248.41|22248.88|22248.88|22248.41|22248.41|0
1620727790000|2021-05-11 10:09:50|22248.46|22248.46|22248.47|22248.47|22248.47|22248.47|22248.16|22248.16|0
1620727800000|2021-05-11 10:10:00|22248.57|22248.57|22248.59|22248.59|22248.84|22248.84|22248.22|22248.22|0
1620727810000|2021-05-11 10:10:10|22248.5|22248.5|22247.86|22247.86|22248.5|22248.5|22247.72|22247.72|0
1620727820000|2021-05-11 10:10:20|22247.92|22247.92|22247.67|22247.67|22247.92|22247.92|22247.61|22247.61|0
1620727830000|2021-05-11 10:10:30|22247.58|22247.58|22247.6|22247.6|22247.82|22247.82|22247.56|22247.56|0
1620727840000|2021-05-11 10:10:40|22247.62|22247.62|22248.14|22248.14|22248.14|22248.14|22247.56|22247.56|0
1620727850000|2021-05-11 10:10:50|22248.11|22248.11|22248.02|22248.02|22248.11|22248.11|22247.86|22247.86|0
1620727860000|2021-05-11 10:11:00|22248.11|22248.11|22247.45|22247.45|22248.24|22248.24|22247.45|22247.45|0
1620727870000|2021-05-11 10:11:10|22247.57|22247.57|22247.08|22247.08|22247.57|22247.57|22247.08|22247.08|0
1620727880000|2021-05-11 10:11:20|22247.03|22247.03|22246.31|22246.31|22247.15|22247.15|22246.31|22246.31|0
1620727890000|2021-05-11 10:11:30|22246.36|22246.36|22245.07|22245.07|22246.36|22246.36|22245.03|22245.03|0
1620727900000|2021-05-11 10:11:40|22245.15|22245.15|22244.57|22244.57|22245.48|22245.48|22244.57|22244.57|0
1620727910000|2021-05-11 10:11:50|22243.88|22243.88|22242.66|22242.66|22243.92|22243.92|22242.66|22242.66|0
1620727920000|2021-05-11 10:12:00|22242.55|22242.55|22241.79|22241.79|22242.55|22242.55|22241.66|22241.66|0
1620727930000|2021-05-11 10:12:10|22241.76|22241.76|22240.82|22240.82|22241.76|22241.76|22240.82|22240.82|0
1620727940000|2021-05-11 10:12:20|22240.77|22240.77|22240.72|22240.72|22240.82|22240.82|22240.63|22240.63|0
1620727950000|2021-05-11 10:12:30|22240.75|22240.75|22240.35|22240.35|22240.78|22240.78|22240.3|22240.3|0
1620727960000|2021-05-11 10:12:40|22240.39|22240.39|22240.96|22240.96|22240.96|22240.96|22240.32|22240.32|0
1620727970000|2021-05-11 10:12:50|22240.94|22240.94|22240.04|22240.04|22241.07|22241.07|22240.04|22240.04|0
1620727980000|2021-05-11 10:13:00|22239.98|22239.98|22239.45|22239.45|22240.08|22240.08|22239.45|22239.45|0
1620727990000|2021-05-11 10:13:10|22239.49|22239.49|22239.76|22239.76|22239.76|22239.76|22239.21|22239.21|0
1620728000000|2021-05-11 10:13:20|22239.79|22239.79|22239.52|22239.52|22239.79|22239.79|22239.52|22239.52|0
1620728010000|2021-05-11 10:13:30|22239.45|22239.45|22238.93|22238.93|22239.45|22239.45|22238.93|22238.93|0
1620728020000|2021-05-11 10:13:40|22238.74|22238.74|22238.31|22238.31|22238.76|22238.76|22238.31|22238.31|0
1620728030000|2021-05-11 10:13:50|22238.38|22238.38|22238.67|22238.67|22238.67|22238.67|22238.34|22238.34|0
1620728040000|2021-05-11 10:14:00|22238.62|22238.62|22238.35|22238.35|22238.68|22238.68|22238.35|22238.35|0
1620728050000|2021-05-11 10:14:10|22238.2|22238.2|22238.19|22238.19|22238.41|22238.41|22238|22238|0
1620728060000|2021-05-11 10:14:20|22238.21|22238.21|22238.03|22238.03|22238.21|22238.21|22237.93|22237.93|0
1620728070000|2021-05-11 10:14:30|22237.97|22237.97|22237.79|22237.79|22238.26|22238.26|22237.76|22237.76|0
1620728080000|2021-05-11 10:14:40|22237.89|22237.89|22238.17|22238.17|22238.17|22238.17|22237.89|22237.89|0
1620728090000|2021-05-11 10:14:50|22238.24|22238.24|22238.96|22238.96|22238.96|22238.96|22238.24|22238.24|0
1620728100000|2021-05-11 10:15:00|22239.05|22239.05|22239.73|22239.73|22239.73|22239.73|22239.05|22239.05|0
1620728110000|2021-05-11 10:15:10|22239.8|22239.8|22240.94|22240.94|22240.94|22240.94|22239.68|22239.68|0
1620728120000|2021-05-11 10:15:20|22241.01|22241.01|22240.37|22240.37|22241.05|22241.05|22240.37|22240.37|0
1620728130000|2021-05-11 10:15:30|22240.29|22240.29|22240.72|22240.72|22240.72|22240.72|22240.2|22240.2|0
1620728140000|2021-05-11 10:15:40|22240.67|22240.67|22241.23|22241.23|22241.23|22241.23|22240.67|22240.67|0
1620728150000|2021-05-11 10:15:50|22241.35|22241.35|22242.23|22242.23|22242.23|22242.23|22241.35|22241.35|0
1620728160000|2021-05-11 10:16:00|22242.32|22242.32|22242.29|22242.29|22242.49|22242.49|22242.28|22242.28|0
1620728170000|2021-05-11 10:16:10|22242.33|22242.33|22242.84|22242.84|22242.84|22242.84|22242.33|22242.33|0
1620728180000|2021-05-11 10:16:20|22242.91|22242.91|22242.96|22242.96|22243.05|22243.05|22242.89|22242.89|0
1620728190000|2021-05-11 10:16:30|22242.89|22242.89|22242.92|22242.92|22243.18|22243.18|22242.89|22242.89|0
1620728200000|2021-05-11 10:16:40|22242.85|22242.85|22244.21|22244.21|22244.29|22244.29|22242.85|22242.85|0
1620728210000|2021-05-11 10:16:50|22244.25|22244.25|22244.21|22244.21|22244.27|22244.27|22244.12|22244.12|0
1620728220000|2021-05-11 10:17:00|22244.3|22244.3|22244.36|22244.36|22244.46|22244.46|22244.3|22244.3|0
1620728230000|2021-05-11 10:17:10|22244.4|22244.4|22245.2|22245.2|22245.2|22245.2|22244.4|22244.4|0
1620728240000|2021-05-11 10:17:20|22245.1|22245.1|22245.06|22245.06|22245.24|22245.24|22245.02|22245.02|0
1620728250000|2021-05-11 10:17:30|22245.03|22245.03|22245.61|22245.61|22245.66|22245.66|22245.03|22245.03|0
1620728260000|2021-05-11 10:17:40|22245.64|22245.64|22246.44|22246.44|22246.52|22246.52|22245.58|22245.58|0
1620728270000|2021-05-11 10:17:50|22246.37|22246.37|22247.55|22247.55|22247.55|22247.55|22246.37|22246.37|0
1620728280000|2021-05-11 10:18:00|22247.67|22247.67|22248.04|22248.04|22248.04|22248.04|22247.67|22247.67|0
1620728290000|2021-05-11 10:18:10|22247.86|22247.86|22248.36|22248.36|22248.36|22248.36|22247.74|22247.74|0
1620728300000|2021-05-11 10:18:20|22248.29|22248.29|22248.54|22248.54|22248.54|22248.54|22248.1|22248.1|0
1620728310000|2021-05-11 10:18:30|22248.63|22248.63|22248.19|22248.19|22248.69|22248.69|22248.19|22248.19|0
1620728320000|2021-05-11 10:18:40|22248.24|22248.24|22248.36|22248.36|22248.36|22248.36|22248.12|22248.12|0
1620728330000|2021-05-11 10:18:50|22248.64|22248.64|22252.03|22252.03|22252.03|22252.03|22248.64|22248.64|0
1620728340000|2021-05-11 10:19:00|22252.08|22252.08|22252.46|22252.46|22252.53|22252.53|22252.08|22252.08|0
1620728350000|2021-05-11 10:19:10|22252.52|22252.52|22251.94|22251.94|22252.52|22252.52|22251.67|22251.67|0
1620728360000|2021-05-11 10:19:20|22252.08|22252.08|22252.94|22252.94|22253|22253|22252.07|22252.07|0
1620728370000|2021-05-11 10:19:30|22253|22253|22253.14|22253.14|22253.14|22253.14|22252.94|22252.94|0
1620728380000|2021-05-11 10:19:40|22253.18|22253.18|22253.5|22253.5|22253.5|22253.5|22253.18|22253.18|0
1620728390000|2021-05-11 10:19:50|22253.46|22253.46|22253.48|22253.48|22253.52|22253.52|22253.45|22253.45|0
1620728400000|2021-05-11 10:20:00|22253.52|22253.52|22253.67|22253.67|22253.67|22253.67|22253.47|22253.47|0
1620728410000|2021-05-11 10:20:10|22253.74|22253.74|22253.93|22253.93|22254.04|22254.04|22253.74|22253.74|0
1620728420000|2021-05-11 10:20:20|22253.99|22253.99|22253.92|22253.92|22254.2|22254.2|22253.74|22253.74|0
1620728430000|2021-05-11 10:20:30|22253.96|22253.96|22253.83|22253.83|22254.03|22254.03|22253.83|22253.83|0
1620728440000|2021-05-11 10:20:40|22253.78|22253.78|22253.74|22253.74|22253.84|22253.84|22253.74|22253.74|0
1620728450000|2021-05-11 10:20:50|22253.85|22253.85|22253.7|22253.7|22253.98|22253.98|22253.69|22253.69|0
1620728460000|2021-05-11 10:21:00|22253.78|22253.78|22253.77|22253.77|22253.86|22253.86|22253.69|22253.69|0
1620728470000|2021-05-11 10:21:10|22253.95|22253.95|22253.72|22253.72|22253.95|22253.95|22253.72|22253.72|0
1620728480000|2021-05-11 10:21:20|22253.81|22253.81|22253.45|22253.45|22253.81|22253.81|22253.45|22253.45|0
1620728490000|2021-05-11 10:21:30|22253.42|22253.42|22253.71|22253.71|22253.71|22253.71|22253.28|22253.28|0
1620728500000|2021-05-11 10:21:40|22253.66|22253.66|22253.66|22253.66|22253.66|22253.66|22253.66|22253.66|0
1620728510000|2021-05-11 10:21:50|22253.73|22253.73|22253.59|22253.59|22253.77|22253.77|22253.59|22253.59|0
1620728520000|2021-05-11 10:22:00|22253.61|22253.61|22253.33|22253.33|22253.61|22253.61|22253.33|22253.33|0
1620728530000|2021-05-11 10:22:10|22253.19|22253.19|22253.84|22253.84|22253.84|22253.84|22253.19|22253.19|0
1620728540000|2021-05-11 10:22:20|22253.91|22253.91|22253.98|22253.98|22254.47|22254.47|22253.91|22253.91|0
1620728550000|2021-05-11 10:22:30|22253.9|22253.9|22252.91|22252.91|22253.9|22253.9|22252.89|22252.89|0
1620728560000|2021-05-11 10:22:40|22252.85|22252.85|22252.68|22252.68|22252.85|22252.85|22252.68|22252.68|0
1620728570000|2021-05-11 10:22:50|22252.61|22252.61|22252.36|22252.36|22252.61|22252.61|22252.19|22252.19|0
1620728580000|2021-05-11 10:23:00|22252.31|22252.31|22252.47|22252.47|22252.62|22252.62|22252.31|22252.31|0
1620728590000|2021-05-11 10:23:10|22252.43|22252.43|22251.71|22251.71|22252.49|22252.49|22251.44|22251.44|0
1620728600000|2021-05-11 10:23:20|22251.66|22251.66|22251.85|22251.85|22251.89|22251.89|22251.66|22251.66|0
1620728610000|2021-05-11 10:23:30|22251.79|22251.79|22251.47|22251.47|22251.86|22251.86|22251.47|22251.47|0
1620728620000|2021-05-11 10:23:40|22251.39|22251.39|22251.25|22251.25|22251.39|22251.39|22251.08|22251.08|0
1620728630000|2021-05-11 10:23:50|22251.37|22251.37|22251.54|22251.54|22251.54|22251.54|22251.37|22251.37|0
1620728640000|2021-05-11 10:24:00|22251.45|22251.45|22251.64|22251.64|22251.64|22251.64|22251.43|22251.43|0
1620728650000|2021-05-11 10:24:10|22251.58|22251.58|22251.75|22251.75|22251.86|22251.86|22251.58|22251.58|0
1620728660000|2021-05-11 10:24:20|22251.69|22251.69|22251.13|22251.13|22251.69|22251.69|22251.06|22251.06|0
1620728670000|2021-05-11 10:24:30|22251.06|22251.06|22250.85|22250.85|22251.18|22251.18|22250.82|22250.82|0
1620728680000|2021-05-11 10:24:40|22250.83|22250.83|22250.97|22250.97|22250.97|22250.97|22250.73|22250.73|0
1620728690000|2021-05-11 10:24:50|22250.88|22250.88|22250.06|22250.06|22251.07|22251.07|22250.06|22250.06|0
1620728700000|2021-05-11 10:25:00|22249.94|22249.94|22249.81|22249.81|22249.97|22249.97|22249.75|22249.75|0
1620728710000|2021-05-11 10:25:10|22249.9|22249.9|22248.14|22248.14|22250.06|22250.06|22248.09|22248.09|0
1620728720000|2021-05-11 10:25:20|22248.11|22248.11|22247.48|22247.48|22248.26|22248.26|22247.48|22247.48|0
1620728730000|2021-05-11 10:25:30|22247.42|22247.42|22246.94|22246.94|22247.42|22247.42|22246.7|22246.7|0
1620728740000|2021-05-11 10:25:40|22247.03|22247.03|22247.18|22247.18|22247.18|22247.18|22247.03|22247.03|0
1620728750000|2021-05-11 10:25:50|22247.08|22247.08|22247.61|22247.61|22247.61|22247.61|22246.87|22246.87|0
1620728760000|2021-05-11 10:26:00|22247.56|22247.56|22247.54|22247.54|22247.65|22247.65|22247.35|22247.35|0
1620728770000|2021-05-11 10:26:10|22247.59|22247.59|22247.95|22247.95|22247.95|22247.95|22247.59|22247.59|0
1620728780000|2021-05-11 10:26:20|22248.1|22248.1|22248.4|22248.4|22248.59|22248.59|22248.06|22248.06|0
1620728790000|2021-05-11 10:26:30|22248.51|22248.51|22248.34|22248.34|22248.51|22248.51|22248.34|22248.34|0
1620728800000|2021-05-11 10:26:40|22248.45|22248.45|22249.14|22249.14|22249.14|22249.14|22248.45|22248.45|0
1620728810000|2021-05-11 10:26:50|22248.99|22248.99|22248.98|22248.98|22249.03|22249.03|22248.81|22248.81|0
1620728820000|2021-05-11 10:27:00|22248.83|22248.83|22248.97|22248.97|22248.97|22248.97|22248.73|22248.73|0
1620728830000|2021-05-11 10:27:10|22248.91|22248.91|22248.99|22248.99|22249.06|22249.06|22248.76|22248.76|0
1620728840000|2021-05-11 10:27:20|22248.9|22248.9|22248.49|22248.49|22249.38|22249.38|22248.37|22248.37|0
1620728850000|2021-05-11 10:27:30|22248.58|22248.58|22247.82|22247.82|22248.7|22248.7|22247.64|22247.64|0
1620728860000|2021-05-11 10:27:40|22247.74|22247.74|22246.39|22246.39|22247.8|22247.8|22246.27|22246.27|0
1620728870000|2021-05-11 10:27:50|22246.27|22246.27|22246.31|22246.31|22246.46|22246.46|22246.18|22246.18|0
1620728880000|2021-05-11 10:28:00|22246.4|22246.4|22243.96|22243.96|22246.4|22246.4|22243.96|22243.96|0
1620728890000|2021-05-11 10:28:10|22244.02|22244.02|22243.81|22243.81|22244.24|22244.24|22243.44|22243.44|0
1620728900000|2021-05-11 10:28:20|22243.62|22243.62|22243.43|22243.43|22243.76|22243.76|22243.37|22243.37|0
1620728910000|2021-05-11 10:28:30|22243.32|22243.32|22242.87|22242.87|22243.46|22243.46|22242.87|22242.87|0
1620728920000|2021-05-11 10:28:40|22242.25|22242.25|22242.24|22242.24|22242.47|22242.47|22242.01|22242.01|0
1620728930000|2021-05-11 10:28:50|22242.14|22242.14|22242.11|22242.11|22242.2|22242.2|22241.96|22241.96|0
1620728940000|2021-05-11 10:29:00|22242.05|22242.05|22241.52|22241.52|22242.11|22242.11|22241.52|22241.52|0
1620728950000|2021-05-11 10:29:10|22241.46|22241.46|22241.43|22241.43|22241.46|22241.46|22241.33|22241.33|0
1620728960000|2021-05-11 10:29:20|22241.48|22241.48|22240.81|22240.81|22241.48|22241.48|22240.81|22240.81|0
1620728970000|2021-05-11 10:29:30|22240.76|22240.76|22241.07|22241.07|22241.07|22241.07|22240.68|22240.68|0
1620728980000|2021-05-11 10:29:40|22241.14|22241.14|22240.79|22240.79|22241.14|22241.14|22240.69|22240.69|0
1620728990000|2021-05-11 10:29:50|22240.86|22240.86|22241.11|22241.11|22241.11|22241.11|22240.55|22240.55|0
1620729000000|2021-05-11 10:30:00|22241.42|22241.42|22241.15|22241.15|22241.42|22241.42|22241.15|22241.15|0
1620729010000|2021-05-11 10:30:10|22241.03|22241.03|22240.8|22240.8|22241.03|22241.03|22240.8|22240.8|0
1620729020000|2021-05-11 10:30:20|22240.83|22240.83|22240.44|22240.44|22240.83|22240.83|22240.22|22240.22|0
1620729030000|2021-05-11 10:30:30|22240.49|22240.49|22240.51|22240.51|22240.75|22240.75|22240.46|22240.46|0
1620729040000|2021-05-11 10:30:40|22240.36|22240.36|22240.09|22240.09|22240.49|22240.49|22240.09|22240.09|0
1620729050000|2021-05-11 10:30:50|22239.99|22239.99|22239.48|22239.48|22239.99|22239.99|22239.48|22239.48|0
1620729060000|2021-05-11 10:31:00|22239.54|22239.54|22238.83|22238.83|22239.54|22239.54|22238.83|22238.83|0
1620729070000|2021-05-11 10:31:10|22238.79|22238.79|22239.17|22239.17|22239.17|22239.17|22238.76|22238.76|0
1620729080000|2021-05-11 10:31:20|22239.23|22239.23|22239.91|22239.91|22240.14|22240.14|22239.23|22239.23|0
1620729090000|2021-05-11 10:31:30|22239.86|22239.86|22239.31|22239.31|22239.86|22239.86|22239.31|22239.31|0
1620729100000|2021-05-11 10:31:40|22239.23|22239.23|22239.06|22239.06|22239.23|22239.23|22239.06|22239.06|0
1620729110000|2021-05-11 10:31:50|22238.98|22238.98|22238.96|22238.96|22239.12|22239.12|22238.74|22238.74|0
1620729120000|2021-05-11 10:32:00|22238.76|22238.76|22238.51|22238.51|22238.76|22238.76|22238.51|22238.51|0
1620729130000|2021-05-11 10:32:10|22238.62|22238.62|22238.32|22238.32|22238.62|22238.62|22238.29|22238.29|0
1620729140000|2021-05-11 10:32:20|22238.25|22238.25|22238.17|22238.17|22238.27|22238.27|22238.03|22238.03|0
1620729150000|2021-05-11 10:32:30|22238.14|22238.14|22238.07|22238.07|22238.14|22238.14|22238.05|22238.05|0
1620729160000|2021-05-11 10:32:40|22238.12|22238.12|22237.91|22237.91|22238.12|22238.12|22237.91|22237.91|0
1620729170000|2021-05-11 10:32:50|22237.97|22237.97|22237.84|22237.84|22238.13|22238.13|22237.84|22237.84|0
1620729180000|2021-05-11 10:33:00|22237.89|22237.89|22238.13|22238.13|22238.13|22238.13|22237.84|22237.84|0
1620729190000|2021-05-11 10:33:10|22238.25|22238.25|22238.85|22238.85|22238.85|22238.85|22238.25|22238.25|0
1620729200000|2021-05-11 10:33:20|22238.89|22238.89|22239.04|22239.04|22239.04|22239.04|22238.89|22238.89|0
1620729210000|2021-05-11 10:33:30|22239|22239|22238.75|22238.75|22239.21|22239.21|22238.75|22238.75|0
1620729220000|2021-05-11 10:33:40|22238.72|22238.72|22238.29|22238.29|22238.84|22238.84|22238.29|22238.29|0
1620729230000|2021-05-11 10:33:50|22238.25|22238.25|22237.93|22237.93|22238.25|22238.25|22237.93|22237.93|0
1620729240000|2021-05-11 10:34:00|22237.89|22237.89|22237.68|22237.68|22237.91|22237.91|22237.47|22237.47|0
1620729250000|2021-05-11 10:34:10|22237.59|22237.59|22237.38|22237.38|22237.59|22237.59|22237.31|22237.31|0
1620729260000|2021-05-11 10:34:20|22237.43|22237.43|22236.15|22236.15|22237.43|22237.43|22236.15|22236.15|0
1620729270000|2021-05-11 10:34:30|22236.05|22236.05|22235.36|22235.36|22236.05|22236.05|22235.36|22235.36|0
1620729280000|2021-05-11 10:34:40|22235.29|22235.29|22234.09|22234.09|22235.29|22235.29|22234.09|22234.09|0
1620729290000|2021-05-11 10:34:50|22234.14|22234.14|22232.68|22232.68|22234.14|22234.14|22232.6|22232.6|0
1620729300000|2021-05-11 10:35:00|22232.28|22232.28|22232.13|22232.13|22232.28|22232.28|22231.96|22231.96|0
1620729310000|2021-05-11 10:35:10|22232.05|22232.05|22231.72|22231.72|22232.05|22232.05|22231.58|22231.58|0
1620729320000|2021-05-11 10:35:20|22231.64|22231.64|22230.67|22230.67|22231.64|22231.64|22230.58|22230.58|0
1620729330000|2021-05-11 10:35:30|22230.83|22230.83|22231.17|22231.17|22231.26|22231.26|22230.77|22230.77|0
1620729340000|2021-05-11 10:35:40|22231.23|22231.23|22231.16|22231.16|22231.4|22231.4|22231.09|22231.09|0
1620729350000|2021-05-11 10:35:50|22231.23|22231.23|22231.4|22231.4|22231.54|22231.54|22231.23|22231.23|0
1620729360000|2021-05-11 10:36:00|22231.21|22231.21|22231.92|22231.92|22232.06|22232.06|22231.11|22231.11|0
1620729370000|2021-05-11 10:36:10|22231.86|22231.86|22231.56|22231.56|22231.86|22231.86|22231.52|22231.52|0
1620729380000|2021-05-11 10:36:20|22231.6|22231.6|22231.7|22231.7|22231.9|22231.9|22231.6|22231.6|0
1620729390000|2021-05-11 10:36:30|22231.74|22231.74|22231.66|22231.66|22231.88|22231.88|22231.33|22231.33|0
1620729400000|2021-05-11 10:36:40|22231.72|22231.72|22232.22|22232.22|22232.28|22232.28|22231.72|22231.72|0
1620729410000|2021-05-11 10:36:50|22232.25|22232.25|22232.13|22232.13|22232.28|22232.28|22232.13|22232.13|0
1620729420000|2021-05-11 10:37:00|22232.18|22232.18|22232.46|22232.46|22232.46|22232.46|22232.18|22232.18|0
1620729430000|2021-05-11 10:37:10|22232.4|22232.4|22233.27|22233.27|22233.27|22233.27|22232.4|22232.4|0
1620729440000|2021-05-11 10:37:20|22233.2|22233.2|22233.48|22233.48|22233.6|22233.6|22233.2|22233.2|0
1620729450000|2021-05-11 10:37:30|22233.57|22233.57|22234.07|22234.07|22234.07|22234.07|22233.57|22233.57|0
1620729460000|2021-05-11 10:37:40|22234.1|22234.1|22235.05|22235.05|22235.05|22235.05|22234.1|22234.1|0
1620729470000|2021-05-11 10:37:50|22235.11|22235.11|22235.68|22235.68|22235.68|22235.68|22235.11|22235.11|0
1620729480000|2021-05-11 10:38:00|22235.65|22235.65|22235.14|22235.14|22235.81|22235.81|22235.14|22235.14|0
1620729490000|2021-05-11 10:38:10|22235.1|22235.1|22235.49|22235.49|22235.49|22235.49|22235|22235|0
1620729500000|2021-05-11 10:38:20|22235.61|22235.61|22236.37|22236.37|22236.49|22236.49|22235.56|22235.56|0
1620729510000|2021-05-11 10:38:30|22236.43|22236.43|22236.39|22236.39|22236.83|22236.83|22236.39|22236.39|0
1620729520000|2021-05-11 10:38:40|22236.33|22236.33|22236.62|22236.62|22236.72|22236.72|22236.33|22236.33|0
1620729530000|2021-05-11 10:38:50|22236.64|22236.64|22236.52|22236.52|22236.64|22236.64|22236.52|22236.52|0
1620729540000|2021-05-11 10:39:00|22236.56|22236.56|22235.86|22235.86|22236.6|22236.6|22235.86|22235.86|0
1620729550000|2021-05-11 10:39:10|22235.91|22235.91|22235.91|22235.91|22235.99|22235.99|22235.78|22235.78|0
1620729560000|2021-05-11 10:39:20|22235.88|22235.88|22236.11|22236.11|22236.26|22236.26|22235.88|22235.88|0
1620729570000|2021-05-11 10:39:30|22236.03|22236.03|22236.21|22236.21|22236.21|22236.21|22235.62|22235.62|0
1620729580000|2021-05-11 10:39:40|22236.31|22236.31|22235.98|22235.98|22236.31|22236.31|22235.94|22235.94|0
1620729590000|2021-05-11 10:39:50|22236.13|22236.13|22235.92|22235.92|22236.13|22236.13|22235.69|22235.69|0
1620729600000|2021-05-11 10:40:00|22235.89|22235.89|22236.08|22236.08|22236.45|22236.45|22235.86|22235.86|0
1620729610000|2021-05-11 10:40:10|22235.91|22235.91|22235.56|22235.56|22236.02|22236.02|22235.45|22235.45|0
1620729620000|2021-05-11 10:40:20|22235.65|22235.65|22235.49|22235.49|22235.65|22235.65|22235.45|22235.45|0
1620729630000|2021-05-11 10:40:30|22235.26|22235.26|22233.73|22233.73|22235.26|22235.26|22233.72|22233.72|0
1620729640000|2021-05-11 10:40:40|22233.69|22233.69|22233.47|22233.47|22233.84|22233.84|22233.4|22233.4|0
1620729650000|2021-05-11 10:40:50|22233.32|22233.32|22233.33|22233.33|22233.46|22233.46|22233.32|22233.32|0
1620729660000|2021-05-11 10:41:00|22233.16|22233.16|22231.89|22231.89|22233.16|22233.16|22231.85|22231.85|0
1620729670000|2021-05-11 10:41:10|22231.73|22231.73|22230.94|22230.94|22231.73|22231.73|22230.94|22230.94|0
1620729680000|2021-05-11 10:41:20|22230.9|22230.9|22230.73|22230.73|22230.9|22230.9|22230.67|22230.67|0
1620729690000|2021-05-11 10:41:30|22230.79|22230.79|22231.34|22231.34|22231.4|22231.4|22230.76|22230.76|0
1620729700000|2021-05-11 10:41:40|22231.37|22231.37|22231.26|22231.26|22231.41|22231.41|22231.17|22231.17|0
1620729710000|2021-05-11 10:41:50|22231.53|22231.53|22231.63|22231.63|22231.87|22231.87|22231.19|22231.19|0
1620729720000|2021-05-11 10:42:00|22231.42|22231.42|22231.25|22231.25|22231.46|22231.46|22231.2|22231.2|0
1620729730000|2021-05-11 10:42:10|22231.15|22231.15|22230.83|22230.83|22231.17|22231.17|22230.83|22230.83|0
1620729740000|2021-05-11 10:42:20|22230.93|22230.93|22230.06|22230.06|22230.93|22230.93|22230.06|22230.06|0
1620729750000|2021-05-11 10:42:30|22229.99|22229.99|22229.6|22229.6|22230.06|22230.06|22229.6|22229.6|0
1620729760000|2021-05-11 10:42:40|22229.54|22229.54|22228.88|22228.88|22229.54|22229.54|22228.82|22228.82|0
1620729770000|2021-05-11 10:42:50|22228.76|22228.76|22228.19|22228.19|22228.83|22228.83|22228.19|22228.19|0
1620729780000|2021-05-11 10:43:00|22227.92|22227.92|22227.9|22227.9|22228.01|22228.01|22227.85|22227.85|0
1620729790000|2021-05-11 10:43:10|22227.84|22227.84|22227.6|22227.6|22227.88|22227.88|22227.56|22227.56|0
1620729800000|2021-05-11 10:43:20|22227.67|22227.67|22227.48|22227.48|22227.67|22227.67|22227.32|22227.32|0
1620729810000|2021-05-11 10:43:30|22227.35|22227.35|22227.7|22227.7|22227.7|22227.7|22227.35|22227.35|0
1620729820000|2021-05-11 10:43:40|22227.58|22227.58|22227.56|22227.56|22227.76|22227.76|22227.56|22227.56|0
1620729830000|2021-05-11 10:43:50|22227.47|22227.47|22227.13|22227.13|22227.54|22227.54|22227.01|22227.01|0
1620729840000|2021-05-11 10:44:00|22227.07|22227.07|22226.76|22226.76|22227.07|22227.07|22226.69|22226.69|0
1620729850000|2021-05-11 10:44:10|22226.58|22226.58|22225.52|22225.52|22226.58|22226.58|22225.49|22225.49|0
1620729860000|2021-05-11 10:44:20|22225.42|22225.42|22225.85|22225.85|22225.85|22225.85|22225.26|22225.26|0
1620729870000|2021-05-11 10:44:30|22225.88|22225.88|22225.66|22225.66|22226.07|22226.07|22225.62|22225.62|0
1620729880000|2021-05-11 10:44:40|22225.72|22225.72|22225.56|22225.56|22225.87|22225.87|22225.53|22225.53|0
1620729890000|2021-05-11 10:44:50|22225.62|22225.62|22225.58|22225.58|22225.77|22225.77|22225.46|22225.46|0
1620729900000|2021-05-11 10:45:00|22225.62|22225.62|22225.83|22225.83|22225.83|22225.83|22225.47|22225.47|0
1620729910000|2021-05-11 10:45:10|22225.87|22225.87|22227.5|22227.5|22227.77|22227.77|22225.87|22225.87|0
1620729920000|2021-05-11 10:45:20|22227.6|22227.6|22227.37|22227.37|22227.6|22227.6|22227.11|22227.11|0
1620729930000|2021-05-11 10:45:30|22227.41|22227.41|22227.67|22227.67|22227.67|22227.67|22227.27|22227.27|0
1620729940000|2021-05-11 10:45:40|22227.61|22227.61|22227.29|22227.29|22227.61|22227.61|22227.23|22227.23|0
1620729950000|2021-05-11 10:45:50|22227.49|22227.49|22227.61|22227.61|22227.71|22227.71|22227.43|22227.43|0
1620729960000|2021-05-11 10:46:00|22227.65|22227.65|22227.54|22227.54|22227.65|22227.65|22227.2|22227.2|0
1620729970000|2021-05-11 10:46:10|22227.67|22227.67|22227.28|22227.28|22227.67|22227.67|22227.28|22227.28|0
1620729980000|2021-05-11 10:46:20|22227.37|22227.37|22227.63|22227.63|22227.63|22227.63|22227.29|22227.29|0
1620729990000|2021-05-11 10:46:30|22227.44|22227.44|22227.19|22227.19|22227.44|22227.44|22227.19|22227.19|0
1620730000000|2021-05-11 10:46:40|22227.24|22227.24|22227.51|22227.51|22227.51|22227.51|22227.12|22227.12|0
1620730010000|2021-05-11 10:46:50|22227.37|22227.37|22227.43|22227.43|22227.43|22227.43|22227.29|22227.29|0
1620730020000|2021-05-11 10:47:00|22227.39|22227.39|22227.24|22227.24|22227.56|22227.56|22227.17|22227.17|0
1620730030000|2021-05-11 10:47:10|22227.18|22227.18|22227.44|22227.44|22227.44|22227.44|22227.18|22227.18|0
1620730040000|2021-05-11 10:47:20|22227.41|22227.41|22227.51|22227.51|22227.51|22227.51|22227.38|22227.38|0
1620730050000|2021-05-11 10:47:30|22227.47|22227.47|22227.31|22227.31|22227.75|22227.75|22227.31|22227.31|0
1620730060000|2021-05-11 10:47:40|22227.33|22227.33|22228.04|22228.04|22228.04|22228.04|22227.33|22227.33|0
1620730070000|2021-05-11 10:47:50|22228.1|22228.1|22229.25|22229.25|22229.36|22229.36|22228.08|22228.08|0
1620730080000|2021-05-11 10:48:00|22229.22|22229.22|22229.53|22229.53|22229.61|22229.61|22229.22|22229.22|0
1620730090000|2021-05-11 10:48:10|22229.44|22229.44|22229.58|22229.58|22229.76|22229.76|22229.44|22229.44|0
1620730100000|2021-05-11 10:48:20|22229.49|22229.49|22229.51|22229.51|22229.69|22229.69|22229.37|22229.37|0
1620730110000|2021-05-11 10:48:30|22229.52|22229.52|22229.37|22229.37|22229.59|22229.59|22229.36|22229.36|0
1620730120000|2021-05-11 10:48:40|22229.32|22229.32|22228.95|22228.95|22229.32|22229.32|22228.95|22228.95|0
1620730130000|2021-05-11 10:48:50|22228.87|22228.87|22227.48|22227.48|22228.87|22228.87|22227.48|22227.48|0
1620730140000|2021-05-11 10:49:00|22227.5|22227.5|22227.2|22227.2|22227.78|22227.78|22227.2|22227.2|0
1620730150000|2021-05-11 10:49:10|22227.17|22227.17|22227.1|22227.1|22227.27|22227.27|22226.83|22226.83|0
1620730160000|2021-05-11 10:49:20|22226.96|22226.96|22226.87|22226.87|22227.19|22227.19|22226.87|22226.87|0
1620730170000|2021-05-11 10:49:30|22226.98|22226.98|22227.39|22227.39|22227.39|22227.39|22226.87|22226.87|0
1620730180000|2021-05-11 10:49:40|22227.44|22227.44|22227.71|22227.71|22227.71|22227.71|22227.44|22227.44|0
1620730190000|2021-05-11 10:49:50|22227.54|22227.54|22227.18|22227.18|22227.54|22227.54|22227.18|22227.18|0
1620730200000|2021-05-11 10:50:00|22227.08|22227.08|22227|22227|22227.08|22227.08|22226.7|22226.7|0
1620730210000|2021-05-11 10:50:10|22226.84|22226.84|22226.58|22226.58|22226.84|22226.84|22226.58|22226.58|0
1620730220000|2021-05-11 10:50:20|22226.67|22226.67|22226.49|22226.49|22226.7|22226.7|22226.38|22226.38|0
1620730230000|2021-05-11 10:50:30|22226.54|22226.54|22226.88|22226.88|22226.88|22226.88|22226.45|22226.45|0
1620730240000|2021-05-11 10:50:40|22226.8|22226.8|22227.61|22227.61|22227.73|22227.73|22226.8|22226.8|0
1620730250000|2021-05-11 10:50:50|22227.67|22227.67|22228.15|22228.15|22228.15|22228.15|22227.67|22227.67|0
1620730260000|2021-05-11 10:51:00|22228.24|22228.24|22229.21|22229.21|22229.26|22229.26|22228.24|22228.24|0
1620730270000|2021-05-11 10:51:10|22229.33|22229.33|22229.38|22229.38|22229.38|22229.38|22229.28|22229.28|0
1620730280000|2021-05-11 10:51:20|22229.49|22229.49|22229.01|22229.01|22229.52|22229.52|22228.97|22228.97|0
1620730290000|2021-05-11 10:51:30|22228.92|22228.92|22228.68|22228.68|22229.09|22229.09|22228.68|22228.68|0
1620730300000|2021-05-11 10:51:40|22228.76|22228.76|22228.68|22228.68|22228.76|22228.76|22228.56|22228.56|0
1620730310000|2021-05-11 10:51:50|22228.79|22228.79|22229.01|22229.01|22229.48|22229.48|22228.79|22228.79|0
1620730320000|2021-05-11 10:52:00|22229.07|22229.07|22229.74|22229.74|22229.76|22229.76|22228.94|22228.94|0
1620730330000|2021-05-11 10:52:10|22229.87|22229.87|22230.99|22230.99|22231.11|22231.11|22229.87|22229.87|0
1620730340000|2021-05-11 10:52:20|22231.01|22231.01|22231.58|22231.58|22231.58|22231.58|22231.01|22231.01|0
1620730350000|2021-05-11 10:52:30|22231.63|22231.63|22231.97|22231.97|22232.19|22232.19|22231.63|22231.63|0
1620730360000|2021-05-11 10:52:40|22232.06|22232.06|22231.86|22231.86|22232.14|22232.14|22231.8|22231.8|0
1620730370000|2021-05-11 10:52:50|22231.66|22231.66|22231.77|22231.77|22231.77|22231.77|22231.66|22231.66|0
1620730380000|2021-05-11 10:53:00|22231.81|22231.81|22231.69|22231.69|22231.93|22231.93|22231.69|22231.69|0
1620730390000|2021-05-11 10:53:10|22231.51|22231.51|22231.5|22231.5|22231.53|22231.53|22231.45|22231.45|0
1620730400000|2021-05-11 10:53:20|22231.56|22231.56|22232.24|22232.24|22232.24|22232.24|22231.56|22231.56|0
1620730410000|2021-05-11 10:53:30|22232.32|22232.32|22232.48|22232.48|22232.48|22232.48|22232.03|22232.03|0
1620730420000|2021-05-11 10:53:40|22232.6|22232.6|22233.05|22233.05|22233.14|22233.14|22232.6|22232.6|0
1620730430000|2021-05-11 10:53:50|22232.97|22232.97|22233.35|22233.35|22233.35|22233.35|22232.88|22232.88|0
1620730440000|2021-05-11 10:54:00|22233.4|22233.4|22233.52|22233.52|22233.52|22233.52|22233.4|22233.4|0
1620730450000|2021-05-11 10:54:10|22233.47|22233.47|22234.53|22234.53|22234.53|22234.53|22233.47|22233.47|0
1620730460000|2021-05-11 10:54:20|22234.58|22234.58|22234.43|22234.43|22234.71|22234.71|22234.43|22234.43|0
1620730470000|2021-05-11 10:54:30|22234.29|22234.29|22234.84|22234.84|22234.84|22234.84|22234.29|22234.29|0
1620730480000|2021-05-11 10:54:40|22234.87|22234.87|22234.87|22234.87|22234.92|22234.92|22234.38|22234.38|0
1620730490000|2021-05-11 10:54:50|22234.83|22234.83|22235.58|22235.58|22235.63|22235.63|22234.83|22234.83|0
1620730500000|2021-05-11 10:55:00|22235.52|22235.52|22235.52|22235.52|22235.72|22235.72|22235.35|22235.35|0
1620730510000|2021-05-11 10:55:10|22235.6|22235.6|22235.66|22235.66|22235.83|22235.83|22235.5|22235.5|0
1620730520000|2021-05-11 10:55:20|22235.63|22235.63|22235.05|22235.05|22235.63|22235.63|22235.05|22235.05|0
1620730530000|2021-05-11 10:55:30|22234.88|22234.88|22234.25|22234.25|22234.95|22234.95|22234.25|22234.25|0
1620730540000|2021-05-11 10:55:40|22234.35|22234.35|22234.36|22234.36|22234.36|22234.36|22234.26|22234.26|0
1620730550000|2021-05-11 10:55:50|22234.26|22234.26|22234.82|22234.82|22234.82|22234.82|22234.26|22234.26|0
1620730560000|2021-05-11 10:56:00|22234.7|22234.7|22234.98|22234.98|22235.14|22235.14|22234.7|22234.7|0
1620730570000|2021-05-11 10:56:10|22235.04|22235.04|22235.19|22235.19|22235.23|22235.23|22235.04|22235.04|0
1620730580000|2021-05-11 10:56:20|22235.09|22235.09|22235.57|22235.57|22235.6|22235.6|22234.9|22234.9|0
1620730590000|2021-05-11 10:56:30|22235.64|22235.64|22235.57|22235.57|22236.17|22236.17|22235.3|22235.3|0
1620730600000|2021-05-11 10:56:40|22235.59|22235.59|22235.67|22235.67|22235.75|22235.75|22235.39|22235.39|0
1620730610000|2021-05-11 10:56:50|22235.63|22235.63|22235.82|22235.82|22235.82|22235.82|22235.63|22235.63|0
1620730620000|2021-05-11 10:57:00|22235.84|22235.84|22236.22|22236.22|22236.38|22236.38|22235.73|22235.73|0
1620730630000|2021-05-11 10:57:10|22236.29|22236.29|22237.5|22237.5|22237.5|22237.5|22236.29|22236.29|0
1620730640000|2021-05-11 10:57:20|22237.46|22237.46|22237.48|22237.48|22237.51|22237.51|22237.3|22237.3|0
1620730650000|2021-05-11 10:57:30|22237.51|22237.51|22238.8|22238.8|22238.8|22238.8|22237.51|22237.51|0
1620730660000|2021-05-11 10:57:40|22238.88|22238.88|22238.89|22238.89|22239.51|22239.51|22238.88|22238.88|0
1620730670000|2021-05-11 10:57:50|22239.06|22239.06|22239.25|22239.25|22239.25|22239.25|22238.97|22238.97|0
1620730680000|2021-05-11 10:58:00|22239.28|22239.28|22240.97|22240.97|22240.97|22240.97|22239.24|22239.24|0
1620730690000|2021-05-11 10:58:10|22241.43|22241.43|22242.03|22242.03|22242.03|22242.03|22241.43|22241.43|0
1620730700000|2021-05-11 10:58:20|22241.98|22241.98|22241.7|22241.7|22241.98|22241.98|22241.68|22241.68|0
1620730710000|2021-05-11 10:58:30|22241.68|22241.68|22241.8|22241.8|22241.8|22241.8|22241.68|22241.68|0
1620730720000|2021-05-11 10:58:40|22241.75|22241.75|22241.96|22241.96|22241.96|22241.96|22241.75|22241.75|0
1620730730000|2021-05-11 10:58:50|22241.91|22241.91|22242.38|22242.38|22242.38|22242.38|22241.91|22241.91|0
1620730740000|2021-05-11 10:59:00|22242.36|22242.36|22244.68|22244.68|22244.68|22244.68|22242.15|22242.15|0
1620730750000|2021-05-11 10:59:10|22244.6|22244.6|22244.35|22244.35|22244.64|22244.64|22244.16|22244.16|0
1620730760000|2021-05-11 10:59:20|22244.4|22244.4|22245.22|22245.22|22245.49|22245.49|22244.4|22244.4|0
1620730770000|2021-05-11 10:59:30|22245.3|22245.3|22246.2|22246.2|22246.31|22246.31|22245.3|22245.3|0
1620730780000|2021-05-11 10:59:40|22246.16|22246.16|22246.09|22246.09|22246.16|22246.16|22245.97|22245.97|0
1620730790000|2021-05-11 10:59:50|22246.22|22246.22|22245.53|22245.53|22246.22|22246.22|22245.42|22245.42|0
1620730800000|2021-05-11 11:00:00|22245.47|22245.47|22244.82|22244.82|22245.47|22245.47|22244.82|22244.82|0
1620730810000|2021-05-11 11:00:10|22244.88|22244.88|22244.27|22244.27|22244.88|22244.88|22244.27|22244.27|0
1620730820000|2021-05-11 11:00:20|22244.21|22244.21|22244.73|22244.73|22244.73|22244.73|22244.21|22244.21|0
1620730830000|2021-05-11 11:00:30|22245.31|22245.31|22245.65|22245.65|22245.89|22245.89|22245.31|22245.31|0
1620730840000|2021-05-11 11:00:40|22245.7|22245.7|22246.15|22246.15|22246.15|22246.15|22245.7|22245.7|0
1620730850000|2021-05-11 11:00:50|22246.26|22246.26|22246.51|22246.51|22246.51|22246.51|22246.05|22246.05|0
1620730860000|2021-05-11 11:01:00|22246.65|22246.65|22246.9|22246.9|22246.9|22246.9|22246.52|22246.52|0
1620730870000|2021-05-11 11:01:10|22246.74|22246.74|22246.87|22246.87|22247.04|22247.04|22246.74|22246.74|0
1620730880000|2021-05-11 11:01:20|22246.96|22246.96|22246.62|22246.62|22246.96|22246.96|22246.57|22246.57|0
1620730890000|2021-05-11 11:01:30|22246.71|22246.71|22247.17|22247.17|22247.17|22247.17|22246.71|22246.71|0
1620730900000|2021-05-11 11:01:40|22247.15|22247.15|22247.3|22247.3|22247.3|22247.3|22247.1|22247.1|0
1620730920000|2021-05-11 11:02:00|22247.31|22247.31|22246.82|22246.82|22247.31|22247.31|22246.57|22246.57|0
1620730930000|2021-05-11 11:02:10|22246.97|22246.97|22247.21|22247.21|22247.32|22247.32|22246.76|22246.76|0
1620730940000|2021-05-11 11:02:20|22247.19|22247.19|22247.17|22247.17|22247.5|22247.5|22247.09|22247.09|0
1620730950000|2021-05-11 11:02:30|22247.23|22247.23|22247.26|22247.26|22247.26|22247.26|22246.86|22246.86|0
1620730960000|2021-05-11 11:02:40|22247.33|22247.33|22247.55|22247.55|22247.55|22247.55|22247.33|22247.33|0
1620730970000|2021-05-11 11:02:50|22247.5|22247.5|22248.55|22248.55|22248.55|22248.55|22247.49|22247.49|0
1620730980000|2021-05-11 11:03:00|22248.62|22248.62|22248.06|22248.06|22248.62|22248.62|22248.06|22248.06|0
1620730990000|2021-05-11 11:03:10|22248|22248|22246.42|22246.42|22248.06|22248.06|22246.25|22246.25|0
1620731000000|2021-05-11 11:03:20|22246.35|22246.35|22246.36|22246.36|22246.44|22246.44|22246.35|22246.35|0
1620731010000|2021-05-11 11:03:30|22246.45|22246.45|22246.53|22246.53|22246.8|22246.8|22246.45|22246.45|0
1620731020000|2021-05-11 11:03:40|22246.41|22246.41|22246.09|22246.09|22246.53|22246.53|22246.05|22246.05|0
1620731030000|2021-05-11 11:03:50|22246.04|22246.04|22245.31|22245.31|22246.04|22246.04|22245.31|22245.31|0
1620731040000|2021-05-11 11:04:00|22245.25|22245.25|22245.26|22245.26|22245.29|22245.29|22245.11|22245.11|0
1620731050000|2021-05-11 11:04:10|22245.22|22245.22|22246.47|22246.47|22246.51|22246.51|22245.22|22245.22|0
1620731060000|2021-05-11 11:04:20|22246.38|22246.38|22247.9|22247.9|22247.9|22247.9|22246.24|22246.24|0
1620731070000|2021-05-11 11:04:30|22247.95|22247.95|22248.63|22248.63|22248.68|22248.68|22247.95|22247.95|0
1620731080000|2021-05-11 11:04:40|22248.81|22248.81|22249.18|22249.18|22249.18|22249.18|22248.81|22248.81|0
1620731090000|2021-05-11 11:04:50|22249.3|22249.3|22249.35|22249.35|22249.43|22249.43|22249.07|22249.07|0
1620731100000|2021-05-11 11:05:00|22249.32|22249.32|22249.29|22249.29|22249.39|22249.39|22249.21|22249.21|0
1620731110000|2021-05-11 11:05:10|22249.25|22249.25|22249.88|22249.88|22249.9|22249.9|22249.22|22249.22|0
1620731120000|2021-05-11 11:05:20|22249.84|22249.84|22250.59|22250.59|22250.59|22250.59|22249.61|22249.61|0
1620731130000|2021-05-11 11:05:30|22250.65|22250.65|22250.5|22250.5|22250.93|22250.93|22250.39|22250.39|0
1620731140000|2021-05-11 11:05:40|22250.43|22250.43|22250.66|22250.66|22250.75|22250.75|22250.42|22250.42|0
1620731150000|2021-05-11 11:05:50|22250.77|22250.77|22250.59|22250.59|22250.81|22250.81|22250.38|22250.38|0
1620731160000|2021-05-11 11:06:00|22250.38|22250.38|22250.64|22250.64|22250.72|22250.72|22250.26|22250.26|0
1620731170000|2021-05-11 11:06:10|22250.58|22250.58|22252.01|22252.01|22252.01|22252.01|22250.58|22250.58|0
1620731180000|2021-05-11 11:06:20|22252.08|22252.08|22251.74|22251.74|22252.18|22252.18|22251.65|22251.65|0
1620731190000|2021-05-11 11:06:30|22251.79|22251.79|22251.96|22251.96|22252.07|22252.07|22251.79|22251.79|0
1620731200000|2021-05-11 11:06:40|22252.05|22252.05|22252.03|22252.03|22252.13|22252.13|22252.02|22252.02|0
1620731210000|2021-05-11 11:06:50|22251.93|22251.93|22252.61|22252.61|22252.61|22252.61|22251.93|22251.93|0
1620731220000|2021-05-11 11:07:00|22252.72|22252.72|22252.69|22252.69|22252.78|22252.78|22252.58|22252.58|0
1620731230000|2021-05-11 11:07:10|22252.95|22252.95|22253.36|22253.36|22253.36|22253.36|22252.83|22252.83|0
1620731240000|2021-05-11 11:07:20|22253.2|22253.2|22253.09|22253.09|22253.2|22253.2|22253.09|22253.09|0
1620731250000|2021-05-11 11:07:30|22253.16|22253.16|22252.97|22252.97|22253.29|22253.29|22252.68|22252.68|0
1620731260000|2021-05-11 11:07:40|22252.92|22252.92|22253.44|22253.44|22253.52|22253.52|22252.92|22252.92|0
1620731270000|2021-05-11 11:07:50|22253.41|22253.41|22253.44|22253.44|22253.48|22253.48|22253.34|22253.34|0
1620731280000|2021-05-11 11:08:00|22253.29|22253.29|22252.48|22252.48|22253.29|22253.29|22252.45|22252.45|0
1620731290000|2021-05-11 11:08:10|22252.45|22252.45|22252.69|22252.69|22252.69|22252.69|22252.34|22252.34|0
1620731300000|2021-05-11 11:08:20|22252.78|22252.78|22252.42|22252.42|22252.78|22252.78|22252.26|22252.26|0
1620731310000|2021-05-11 11:08:30|22252.32|22252.32|22252.46|22252.46|22252.46|22252.46|22252.32|22252.32|0
1620731320000|2021-05-11 11:08:40|22252.26|22252.26|22253|22253|22253.18|22253.18|22252.26|22252.26|0
1620731330000|2021-05-11 11:08:50|22253.06|22253.06|22253.25|22253.25|22253.25|22253.25|22253.06|22253.06|0
1620731340000|2021-05-11 11:09:00|22253.35|22253.35|22253.27|22253.27|22253.55|22253.55|22253.21|22253.21|0
1620731350000|2021-05-11 11:09:10|22253.08|22253.08|22253.09|22253.09|22253.09|22253.09|22252.95|22252.95|0
1620731360000|2021-05-11 11:09:20|22252.87|22252.87|22252.95|22252.95|22252.99|22252.99|22252.87|22252.87|0
1620731370000|2021-05-11 11:09:30|22253.07|22253.07|22253.11|22253.11|22253.19|22253.19|22252.97|22252.97|0
1620731380000|2021-05-11 11:09:40|22253.17|22253.17|22252.93|22252.93|22253.17|22253.17|22252.9|22252.9|0
1620731390000|2021-05-11 11:09:50|22252.77|22252.77|22252.71|22252.71|22252.77|22252.77|22252.55|22252.55|0
1620731400000|2021-05-11 11:10:00|22252.77|22252.77|22252.35|22252.35|22252.82|22252.82|22252.34|22252.34|0
1620731410000|2021-05-11 11:10:10|22252.42|22252.42|22252.87|22252.87|22252.92|22252.92|22252.42|22252.42|0
1620731420000|2021-05-11 11:10:20|22252.74|22252.74|22252.95|22252.95|22253.04|22253.04|22252.74|22252.74|0
1620731430000|2021-05-11 11:10:30|22253.07|22253.07|22258.46|22258.46|22258.46|22258.46|22253.07|22253.07|0
1620731440000|2021-05-11 11:10:40|22258.61|22258.61|22259.48|22259.48|22259.48|22259.48|22258.61|22258.61|0
1620731450000|2021-05-11 11:10:50|22259.45|22259.45|22260.66|22260.66|22260.66|22260.66|22259.45|22259.45|0
1620731460000|2021-05-11 11:11:00|22260.71|22260.71|22261.35|22261.35|22261.35|22261.35|22260.71|22260.71|0
1620731470000|2021-05-11 11:11:10|22261.27|22261.27|22261.52|22261.52|22261.52|22261.52|22261.27|22261.27|0
1620731480000|2021-05-11 11:11:20|22261.57|22261.57|22261.55|22261.55|22261.62|22261.62|22261.47|22261.47|0
1620731490000|2021-05-11 11:11:30|22261.62|22261.62|22262.54|22262.54|22262.54|22262.54|22261.62|22261.62|0
1620731500000|2021-05-11 11:11:40|22262.64|22262.64|22263.03|22263.03|22263.03|22263.03|22262.64|22262.64|0
1620731510000|2021-05-11 11:11:50|22262.9|22262.9|22263.46|22263.46|22263.46|22263.46|22262.9|22262.9|0
1620731520000|2021-05-11 11:12:00|22263.49|22263.49|22263.5|22263.5|22263.91|22263.91|22263.47|22263.47|0
1620731530000|2021-05-11 11:12:10|22263.52|22263.52|22264.1|22264.1|22264.1|22264.1|22263.52|22263.52|0
1620731540000|2021-05-11 11:12:20|22264.02|22264.02|22263.98|22263.98|22264.02|22264.02|22263.98|22263.98|0
1620731550000|2021-05-11 11:12:30|22264.08|22264.08|22264.36|22264.36|22264.38|22264.38|22264.08|22264.08|0
1620731560000|2021-05-11 11:12:40|22264.32|22264.32|22264.17|22264.17|22264.32|22264.32|22263.95|22263.95|0
1620731570000|2021-05-11 11:12:50|22264.13|22264.13|22264.09|22264.09|22264.18|22264.18|22264.09|22264.09|0
1620731580000|2021-05-11 11:13:00|22264.04|22264.04|22264.22|22264.22|22264.25|22264.25|22264.04|22264.04|0
1620731590000|2021-05-11 11:13:10|22264.14|22264.14|22264.64|22264.64|22264.64|22264.64|22264.08|22264.08|0
1620731600000|2021-05-11 11:13:20|22264.45|22264.45|22264.21|22264.21|22264.46|22264.46|22264.21|22264.21|0
1620731610000|2021-05-11 11:13:30|22264.28|22264.28|22264.17|22264.17|22264.34|22264.34|22264.17|22264.17|0
1620731620000|2021-05-11 11:13:40|22264.27|22264.27|22264.44|22264.44|22264.62|22264.62|22264.27|22264.27|0
1620731630000|2021-05-11 11:13:50|22264.5|22264.5|22264.67|22264.67|22264.96|22264.96|22264.5|22264.5|0
1620731640000|2021-05-11 11:14:00|22264.73|22264.73|22264.79|22264.79|22264.88|22264.88|22264.68|22264.68|0
1620731650000|2021-05-11 11:14:10|22264.83|22264.83|22266.29|22266.29|22266.29|22266.29|22264.83|22264.83|0
1620731660000|2021-05-11 11:14:20|22266.2|22266.2|22266.5|22266.5|22266.57|22266.57|22266.2|22266.2|0
1620731670000|2021-05-11 11:14:30|22266.48|22266.48|22267.1|22267.1|22267.1|22267.1|22266.48|22266.48|0
1620731680000|2021-05-11 11:14:40|22267.45|22267.45|22267.57|22267.57|22267.63|22267.63|22267.39|22267.39|0
1620731690000|2021-05-11 11:14:50|22267.59|22267.59|22267.61|22267.61|22267.76|22267.76|22267.19|22267.19|0
1620731700000|2021-05-11 11:15:00|22267.85|22267.85|22268.33|22268.33|22268.33|22268.33|22267.84|22267.84|0
1620731710000|2021-05-11 11:15:10|22268.4|22268.4|22269.03|22269.03|22269.03|22269.03|22268.4|22268.4|0
1620731720000|2021-05-11 11:15:20|22269.09|22269.09|22268.91|22268.91|22269.28|22269.28|22268.91|22268.91|0
1620731730000|2021-05-11 11:15:30|22268.84|22268.84|22268.93|22268.93|22268.93|22268.93|22268.73|22268.73|0
1620731740000|2021-05-11 11:15:40|22268.89|22268.89|22268.82|22268.82|22268.89|22268.89|22268.75|22268.75|0
1620731750000|2021-05-11 11:15:50|22268.92|22268.92|22268.95|22268.95|22269.19|22269.19|22268.89|22268.89|0
1620731760000|2021-05-11 11:16:00|22269.02|22269.02|22269.63|22269.63|22269.63|22269.63|22268.96|22268.96|0
1620731770000|2021-05-11 11:16:10|22269.82|22269.82|22269.74|22269.74|22270.05|22270.05|22269.73|22269.73|0
1620731780000|2021-05-11 11:16:20|22269.93|22269.93|22269.64|22269.64|22269.93|22269.93|22269.57|22269.57|0
1620731790000|2021-05-11 11:16:30|22269.67|22269.67|22269.82|22269.82|22270.09|22270.09|22269.67|22269.67|0
1620731800000|2021-05-11 11:16:40|22269.69|22269.69|22269.22|22269.22|22269.69|22269.69|22269.22|22269.22|0
1620731810000|2021-05-11 11:16:50|22269.06|22269.06|22268.99|22268.99|22269.13|22269.13|22268.99|22268.99|0
1620731820000|2021-05-11 11:17:00|22268.87|22268.87|22268.43|22268.43|22268.87|22268.87|22268.43|22268.43|0
1620731830000|2021-05-11 11:17:10|22268.72|22268.72|22268.19|22268.19|22268.76|22268.76|22268.19|22268.19|0
1620731840000|2021-05-11 11:17:20|22268.29|22268.29|22268.13|22268.13|22268.29|22268.29|22268.13|22268.13|0
1620731850000|2021-05-11 11:17:30|22268.11|22268.11|22268.25|22268.25|22268.39|22268.39|22268.07|22268.07|0
1620731860000|2021-05-11 11:17:40|22268.17|22268.17|22268.18|22268.18|22268.18|22268.18|22267.95|22267.95|0
1620731870000|2021-05-11 11:17:50|22267.95|22267.95|22267.89|22267.89|22267.95|22267.95|22267.85|22267.85|0
1620731880000|2021-05-11 11:18:00|22267.93|22267.93|22267.26|22267.26|22267.93|22267.93|22267.26|22267.26|0
1620731890000|2021-05-11 11:18:10|22267.3|22267.3|22267.14|22267.14|22267.3|22267.3|22267.04|22267.04|0
1620731900000|2021-05-11 11:18:20|22266.96|22266.96|22267.07|22267.07|22267.14|22267.14|22266.96|22266.96|0
1620731910000|2021-05-11 11:18:30|22267.16|22267.16|22266.89|22266.89|22267.16|22267.16|22266.8|22266.8|0
1620731920000|2021-05-11 11:18:40|22266.85|22266.85|22266.11|22266.11|22266.85|22266.85|22266.11|22266.11|0
1620731930000|2021-05-11 11:18:50|22266.06|22266.06|22265.39|22265.39|22266.06|22266.06|22265.34|22265.34|0
1620731940000|2021-05-11 11:19:00|22265.35|22265.35|22264.93|22264.93|22265.35|22265.35|22264.74|22264.74|0
1620731950000|2021-05-11 11:19:10|22264.87|22264.87|22264.43|22264.43|22264.87|22264.87|22264.41|22264.41|0
1620731960000|2021-05-11 11:19:20|22264.38|22264.38|22263.9|22263.9|22264.51|22264.51|22263.9|22263.9|0
1620731970000|2021-05-11 11:19:30|22263.87|22263.87|22263.41|22263.41|22263.92|22263.92|22263.41|22263.41|0
1620731980000|2021-05-11 11:19:40|22263.23|22263.23|22262.8|22262.8|22263.23|22263.23|22262.8|22262.8|0
1620731990000|2021-05-11 11:19:50|22262.71|22262.71|22262.13|22262.13|22262.71|22262.71|22262.13|22262.13|0
1620732000000|2021-05-11 11:20:00|22262.09|22262.09|22259.54|22259.54|22262.2|22262.2|22259.31|22259.31|0
1620732010000|2021-05-11 11:20:10|22259.48|22259.48|22259.91|22259.91|22259.91|22259.91|22259.33|22259.33|0
1620732020000|2021-05-11 11:20:20|22259.96|22259.96|22260.06|22260.06|22260.32|22260.32|22259.96|22259.96|0
1620732030000|2021-05-11 11:20:30|22260.01|22260.01|22260.27|22260.27|22260.27|22260.27|22259.92|22259.92|0
1620732040000|2021-05-11 11:20:40|22260.18|22260.18|22260.17|22260.17|22260.22|22260.22|22260.07|22260.07|0
1620732050000|2021-05-11 11:20:50|22260.22|22260.22|22259.2|22259.2|22260.22|22260.22|22259.11|22259.11|0
1620732060000|2021-05-11 11:21:00|22259.14|22259.14|22257.87|22257.87|22259.29|22259.29|22257.87|22257.87|0
1620732070000|2021-05-11 11:21:10|22257.77|22257.77|22257.44|22257.44|22257.83|22257.83|22257.44|22257.44|0
1620732080000|2021-05-11 11:21:20|22257.41|22257.41|22256|22256|22257.41|22257.41|22256|22256|0
1620732090000|2021-05-11 11:21:30|22256.1|22256.1|22256.11|22256.11|22256.38|22256.38|22256.07|22256.07|0
1620732100000|2021-05-11 11:21:40|22257.03|22257.03|22256.91|22256.91|22257.08|22257.08|22256.9|22256.9|0
1620732110000|2021-05-11 11:21:50|22256.86|22256.86|22257.91|22257.91|22258.11|22258.11|22256.83|22256.83|0
1620732120000|2021-05-11 11:22:00|22257.85|22257.85|22258.75|22258.75|22258.75|22258.75|22257.82|22257.82|0
1620732130000|2021-05-11 11:22:10|22258.78|22258.78|22258.23|22258.23|22258.97|22258.97|22258|22258|0
1620732140000|2021-05-11 11:22:20|22258.19|22258.19|22258.23|22258.23|22258.45|22258.45|22258.19|22258.19|0
1620732150000|2021-05-11 11:22:30|22258.25|22258.25|22258.5|22258.5|22258.68|22258.68|22258.25|22258.25|0
1620732160000|2021-05-11 11:22:40|22258.39|22258.39|22259.64|22259.64|22259.76|22259.76|22258.39|22258.39|0
1620732170000|2021-05-11 11:22:50|22259.67|22259.67|22259.81|22259.81|22259.81|22259.81|22259.67|22259.67|0
1620732180000|2021-05-11 11:23:00|22259.86|22259.86|22259.18|22259.18|22259.86|22259.86|22259.18|22259.18|0
1620732190000|2021-05-11 11:23:10|22259.15|22259.15|22259.26|22259.26|22259.34|22259.34|22259.08|22259.08|0
1620732200000|2021-05-11 11:23:20|22259.32|22259.32|22259.32|22259.32|22259.78|22259.78|22259.2|22259.2|0
1620732210000|2021-05-11 11:23:30|22259.39|22259.39|22259.32|22259.32|22259.47|22259.47|22259.32|22259.32|0
1620732220000|2021-05-11 11:23:40|22259.33|22259.33|22259.27|22259.27|22259.35|22259.35|22259.27|22259.27|0
1620732230000|2021-05-11 11:23:50|22259.19|22259.19|22259.11|22259.11|22259.31|22259.31|22259.11|22259.11|0
1620732240000|2021-05-11 11:24:00|22259.09|22259.09|22259.1|22259.1|22259.36|22259.36|22259.05|22259.05|0
1620732250000|2021-05-11 11:24:10|22259.07|22259.07|22259.75|22259.75|22259.75|22259.75|22259.07|22259.07|0
1620732260000|2021-05-11 11:24:20|22259.69|22259.69|22259.88|22259.88|22260.08|22260.08|22259.69|22259.69|0
1620732270000|2021-05-11 11:24:30|22259.84|22259.84|22259.78|22259.78|22259.86|22259.86|22259.68|22259.68|0
1620732280000|2021-05-11 11:24:40|22259.9|22259.9|22259.87|22259.87|22259.96|22259.96|22259.87|22259.87|0
1620732290000|2021-05-11 11:24:50|22259.8|22259.8|22259.75|22259.75|22259.93|22259.93|22259.63|22259.63|0
1620732300000|2021-05-11 11:25:00|22259.82|22259.82|22257.71|22257.71|22259.89|22259.89|22257.42|22257.42|0
1620732310000|2021-05-11 11:25:10|22257.64|22257.64|22256.92|22256.92|22257.64|22257.64|22256.89|22256.89|0
1620732320000|2021-05-11 11:25:20|22257.21|22257.21|22256.96|22256.96|22257.21|22257.21|22256.87|22256.87|0
1620732330000|2021-05-11 11:25:30|22257.01|22257.01|22256.81|22256.81|22257.01|22257.01|22256.81|22256.81|0
1620732340000|2021-05-11 11:25:40|22256.73|22256.73|22256.73|22256.73|22256.73|22256.73|22256.6|22256.6|0
1620732350000|2021-05-11 11:25:50|22256.75|22256.75|22256.19|22256.19|22256.86|22256.86|22256.06|22256.06|0
1620732360000|2021-05-11 11:26:00|22256.31|22256.31|22256.5|22256.5|22256.57|22256.57|22256.31|22256.31|0
1620732370000|2021-05-11 11:26:10|22256.76|22256.76|22256.59|22256.59|22256.81|22256.81|22256.59|22256.59|0
1620732380000|2021-05-11 11:26:20|22256.76|22256.76|22256.7|22256.7|22256.76|22256.76|22256.69|22256.69|0
1620732390000|2021-05-11 11:26:30|22256.75|22256.75|22256.58|22256.58|22256.75|22256.75|22256.58|22256.58|0
1620732400000|2021-05-11 11:26:40|22256.73|22256.73|22256.57|22256.57|22256.73|22256.73|22256.57|22256.57|0
1620732410000|2021-05-11 11:26:50|22256.5|22256.5|22256.03|22256.03|22256.5|22256.5|22255.59|22255.59|0
1620732420000|2021-05-11 11:27:00|22256.01|22256.01|22255.91|22255.91|22256.13|22256.13|22255.77|22255.77|0
1620732430000|2021-05-11 11:27:10|22255.88|22255.88|22256|22256|22256.13|22256.13|22255.88|22255.88|0
1620732440000|2021-05-11 11:27:20|22255.92|22255.92|22255.98|22255.98|22256.08|22256.08|22255.92|22255.92|0
1620732450000|2021-05-11 11:27:30|22256|22256|22255.82|22255.82|22256.03|22256.03|22255.82|22255.82|0
1620732460000|2021-05-11 11:27:40|22255.87|22255.87|22255.49|22255.49|22255.87|22255.87|22255.49|22255.49|0
1620732470000|2021-05-11 11:27:50|22255.45|22255.45|22255.33|22255.33|22255.45|22255.45|22255.33|22255.33|0
1620732480000|2021-05-11 11:28:00|22255.43|22255.43|22255.44|22255.44|22255.44|22255.44|22255.3|22255.3|0
1620732490000|2021-05-11 11:28:10|22255.5|22255.5|22254.47|22254.47|22255.5|22255.5|22254.47|22254.47|0
1620732500000|2021-05-11 11:28:20|22254.57|22254.57|22254.76|22254.76|22254.84|22254.84|22254.57|22254.57|0
1620732510000|2021-05-11 11:28:30|22254.88|22254.88|22254.73|22254.73|22254.88|22254.88|22254.73|22254.73|0
1620732520000|2021-05-11 11:28:40|22254.61|22254.61|22254.4|22254.4|22254.61|22254.61|22254.27|22254.27|0
1620732530000|2021-05-11 11:28:50|22254.44|22254.44|22254.28|22254.28|22254.54|22254.54|22254.28|22254.28|0
1620732540000|2021-05-11 11:29:00|22254.38|22254.38|22254.11|22254.11|22254.38|22254.38|22254.06|22254.06|0
1620732550000|2021-05-11 11:29:10|22254.15|22254.15|22254.43|22254.43|22254.47|22254.47|22254.15|22254.15|0
1620732560000|2021-05-11 11:29:20|22254.33|22254.33|22254.63|22254.63|22254.73|22254.73|22254.32|22254.32|0
1620732570000|2021-05-11 11:29:30|22254.56|22254.56|22254.5|22254.5|22254.6|22254.6|22254.5|22254.5|0
1620732580000|2021-05-11 11:29:40|22254.47|22254.47|22254.24|22254.24|22254.47|22254.47|22254.23|22254.23|0
1620732590000|2021-05-11 11:29:50|22254.28|22254.28|22254.16|22254.16|22254.32|22254.32|22254.03|22254.03|0
1620732600000|2021-05-11 11:30:00|22254.13|22254.13|22253.24|22253.24|22254.19|22254.19|22253.24|22253.24|0
1620732610000|2021-05-11 11:30:10|22253.21|22253.21|22254.28|22254.28|22254.28|22254.28|22253.16|22253.16|0
1620732620000|2021-05-11 11:30:20|22254.25|22254.25|22254.47|22254.47|22254.47|22254.47|22254.05|22254.05|0
1620732630000|2021-05-11 11:30:30|22254.53|22254.53|22254.36|22254.36|22254.56|22254.56|22254.34|22254.34|0
1620732640000|2021-05-11 11:30:40|22254.42|22254.42|22254.82|22254.82|22254.91|22254.91|22254.3|22254.3|0
1620732650000|2021-05-11 11:30:50|22254.69|22254.69|22255|22255|22255.01|22255.01|22254.69|22254.69|0
1620732660000|2021-05-11 11:31:00|22255.11|22255.11|22253.94|22253.94|22255.15|22255.15|22253.94|22253.94|0
1620732670000|2021-05-11 11:31:10|22253.79|22253.79|22253.54|22253.54|22253.82|22253.82|22253.54|22253.54|0
1620732680000|2021-05-11 11:31:20|22253.5|22253.5|22253.42|22253.42|22253.54|22253.54|22253.29|22253.29|0
1620732690000|2021-05-11 11:31:30|22253.54|22253.54|22252.85|22252.85|22253.54|22253.54|22252.78|22252.78|0
1620732700000|2021-05-11 11:31:40|22252.92|22252.92|22253.18|22253.18|22253.28|22253.28|22252.85|22252.85|0
1620732710000|2021-05-11 11:31:50|22253.28|22253.28|22252.97|22252.97|22253.46|22253.46|22252.97|22252.97|0
1620732720000|2021-05-11 11:32:00|22253.04|22253.04|22252.6|22252.6|22253.04|22253.04|22252.53|22252.53|0
1620732730000|2021-05-11 11:32:10|22252.56|22252.56|22252.39|22252.39|22252.7|22252.7|22252.34|22252.34|0
1620732740000|2021-05-11 11:32:20|22252.3|22252.3|22251.55|22251.55|22252.3|22252.3|22251.35|22251.35|0
1620732750000|2021-05-11 11:32:30|22251.47|22251.47|22251.26|22251.26|22251.51|22251.51|22251.18|22251.18|0
1620732760000|2021-05-11 11:32:40|22251.21|22251.21|22250.28|22250.28|22251.21|22251.21|22250.28|22250.28|0
1620732770000|2021-05-11 11:32:50|22250.23|22250.23|22250.65|22250.65|22250.93|22250.93|22250.23|22250.23|0
1620732780000|2021-05-11 11:33:00|22250.66|22250.66|22251.06|22251.06|22251.06|22251.06|22250.66|22250.66|0
1620732790000|2021-05-11 11:33:10|22251.08|22251.08|22250.22|22250.22|22251.08|22251.08|22250.22|22250.22|0
1620732800000|2021-05-11 11:33:20|22250.19|22250.19|22249.9|22249.9|22250.43|22250.43|22249.71|22249.71|0
1620732810000|2021-05-11 11:33:30|22249.83|22249.83|22249.32|22249.32|22249.85|22249.85|22249.32|22249.32|0
1620732820000|2021-05-11 11:33:40|22249.18|22249.18|22249.17|22249.17|22249.18|22249.18|22249.13|22249.13|0
1620732830000|2021-05-11 11:33:50|22249.06|22249.06|22248.4|22248.4|22249.12|22249.12|22248.23|22248.23|0
1620732840000|2021-05-11 11:34:00|22248.25|22248.25|22247.45|22247.45|22248.79|22248.79|22247.45|22247.45|0
1620732850000|2021-05-11 11:34:10|22247.41|22247.41|22245.63|22245.63|22247.54|22247.54|22245.6|22245.6|0
1620732860000|2021-05-11 11:34:20|22245.55|22245.55|22245.09|22245.09|22245.55|22245.55|22245.03|22245.03|0
1620732870000|2021-05-11 11:34:30|22245.18|22245.18|22244.28|22244.28|22245.18|22245.18|22244.28|22244.28|0
1620732880000|2021-05-11 11:34:40|22244.25|22244.25|22244.82|22244.82|22244.82|22244.82|22244.25|22244.25|0
1620732890000|2021-05-11 11:34:50|22244.87|22244.87|22244.81|22244.81|22245.08|22245.08|22244.76|22244.76|0
1620732900000|2021-05-11 11:35:00|22244.96|22244.96|22245.09|22245.09|22245.09|22245.09|22244.63|22244.63|0
1620732910000|2021-05-11 11:35:10|22245.05|22245.05|22244.96|22244.96|22245.3|22245.3|22244.96|22244.96|0
1620732920000|2021-05-11 11:35:20|22244.91|22244.91|22244.97|22244.97|22244.97|22244.97|22244.87|22244.87|0
1620732930000|2021-05-11 11:35:30|22244.85|22244.85|22244.88|22244.88|22244.94|22244.94|22244.76|22244.76|0
1620732940000|2021-05-11 11:35:40|22244.93|22244.93|22245.09|22245.09|22245.15|22245.15|22244.86|22244.86|0
1620732950000|2021-05-11 11:35:50|22245.06|22245.06|22245.42|22245.42|22245.42|22245.42|22245.02|22245.02|0
1620732960000|2021-05-11 11:36:00|22245.49|22245.49|22244.92|22244.92|22245.49|22245.49|22244.92|22244.92|0
1620732970000|2021-05-11 11:36:10|22245.05|22245.05|22245.13|22245.13|22245.17|22245.17|22244.94|22244.94|0
1620732980000|2021-05-11 11:36:20|22245.06|22245.06|22245.06|22245.06|22245.06|22245.06|22245.06|22245.06|0
1620732990000|2021-05-11 11:36:30|22244.98|22244.98|22244.62|22244.62|22245.06|22245.06|22244.62|22244.62|0
1620733000000|2021-05-11 11:36:40|22244.69|22244.69|22244.55|22244.55|22244.72|22244.72|22244.55|22244.55|0
1620733010000|2021-05-11 11:36:50|22244.58|22244.58|22244.67|22244.67|22244.77|22244.77|22244.58|22244.58|0
1620733020000|2021-05-11 11:37:00|22244.7|22244.7|22244.93|22244.93|22244.93|22244.93|22244.53|22244.53|0
1620733030000|2021-05-11 11:37:10|22244.91|22244.91|22244.39|22244.39|22244.91|22244.91|22244.39|22244.39|0
1620733040000|2021-05-11 11:37:20|22244.55|22244.55|22244.37|22244.37|22244.55|22244.55|22244.21|22244.21|0
1620733050000|2021-05-11 11:37:30|22244.66|22244.66|22244.56|22244.56|22244.76|22244.76|22244.27|22244.27|0
1620733060000|2021-05-11 11:37:40|22244.4|22244.4|22244.3|22244.3|22244.4|22244.4|22244.3|22244.3|0
1620733070000|2021-05-11 11:37:50|22244.35|22244.35|22245.52|22245.52|22245.52|22245.52|22244.35|22244.35|0
1620733080000|2021-05-11 11:38:00|22245.58|22245.58|22246.15|22246.15|22246.18|22246.18|22245.36|22245.36|0
1620733090000|2021-05-11 11:38:10|22246.05|22246.05|22246.78|22246.78|22246.78|22246.78|22246|22246|0
1620733100000|2021-05-11 11:38:20|22246.77|22246.77|22246.69|22246.69|22246.85|22246.85|22246.68|22246.68|0
1620733110000|2021-05-11 11:38:30|22246.64|22246.64|22246.41|22246.41|22246.77|22246.77|22246.31|22246.31|0
1620733120000|2021-05-11 11:38:40|22246.65|22246.65|22246.09|22246.09|22246.65|22246.65|22245.89|22245.89|0
1620733130000|2021-05-11 11:38:50|22246.13|22246.13|22246.05|22246.05|22246.22|22246.22|22245.98|22245.98|0
1620733140000|2021-05-11 11:39:00|22245.99|22245.99|22246|22246|22246.36|22246.36|22245.99|22245.99|0
1620733150000|2021-05-11 11:39:10|22246.29|22246.29|22245.51|22245.51|22246.29|22246.29|22245.46|22245.46|0
1620733160000|2021-05-11 11:39:20|22245.43|22245.43|22244.64|22244.64|22245.43|22245.43|22244.62|22244.62|0
1620733170000|2021-05-11 11:39:30|22244.56|22244.56|22244.17|22244.17|22244.6|22244.6|22244.17|22244.17|0
1620733180000|2021-05-11 11:39:40|22244.15|22244.15|22244.41|22244.41|22244.41|22244.41|22244.13|22244.13|0
1620733190000|2021-05-11 11:39:50|22244.34|22244.34|22244.06|22244.06|22244.34|22244.34|22244.06|22244.06|0
1620733200000|2021-05-11 11:40:00|22243.96|22243.96|22243.03|22243.03|22243.96|22243.96|22243.03|22243.03|0
1620733210000|2021-05-11 11:40:10|22243.13|22243.13|22243.79|22243.79|22244.05|22244.05|22243.13|22243.13|0
1620733220000|2021-05-11 11:40:20|22243.83|22243.83|22244.22|22244.22|22244.22|22244.22|22243.83|22243.83|0
1620733230000|2021-05-11 11:40:30|22244.25|22244.25|22243.85|22243.85|22244.42|22244.42|22243.75|22243.75|0
1620733240000|2021-05-11 11:40:40|22243.73|22243.73|22242.97|22242.97|22243.75|22243.75|22242.97|22242.97|0
1620733250000|2021-05-11 11:40:50|22243.26|22243.26|22243.49|22243.49|22243.49|22243.49|22243.15|22243.15|0
1620733260000|2021-05-11 11:41:00|22243.54|22243.54|22243.25|22243.25|22243.63|22243.63|22243.25|22243.25|0
1620733270000|2021-05-11 11:41:10|22243.08|22243.08|22242.27|22242.27|22243.08|22243.08|22242.27|22242.27|0
1620733280000|2021-05-11 11:41:20|22242.23|22242.23|22241.99|22241.99|22242.23|22242.23|22241.78|22241.78|0
1620733290000|2021-05-11 11:41:30|22241.93|22241.93|22242.27|22242.27|22242.33|22242.33|22241.93|22241.93|0
1620733300000|2021-05-11 11:41:40|22242.32|22242.32|22242.53|22242.53|22242.66|22242.66|22242.32|22242.32|0
1620733310000|2021-05-11 11:41:50|22242.71|22242.71|22243.11|22243.11|22243.15|22243.15|22242.71|22242.71|0
1620733320000|2021-05-11 11:42:00|22243.04|22243.04|22243.3|22243.3|22243.41|22243.41|22242.97|22242.97|0
1620733330000|2021-05-11 11:42:10|22243.46|22243.46|22243.23|22243.23|22243.68|22243.68|22243.23|22243.23|0
1620733340000|2021-05-11 11:42:20|22243.26|22243.26|22242.39|22242.39|22243.26|22243.26|22242.39|22242.39|0
1620733350000|2021-05-11 11:42:30|22242.4|22242.4|22242.03|22242.03|22242.4|22242.4|22242.03|22242.03|0
1620733360000|2021-05-11 11:42:40|22242.09|22242.09|22241.9|22241.9|22242.25|22242.25|22241.9|22241.9|0
1620733370000|2021-05-11 11:42:50|22241.94|22241.94|22241.65|22241.65|22242.05|22242.05|22241.65|22241.65|0
1620733380000|2021-05-11 11:43:00|22241.66|22241.66|22241.59|22241.59|22241.77|22241.77|22241.54|22241.54|0
1620733390000|2021-05-11 11:43:10|22241.64|22241.64|22241.9|22241.9|22241.9|22241.9|22241.61|22241.61|0
1620733400000|2021-05-11 11:43:20|22241.81|22241.81|22242.24|22242.24|22242.24|22242.24|22241.71|22241.71|0
1620733410000|2021-05-11 11:43:30|22242.13|22242.13|22242.34|22242.34|22242.34|22242.34|22242.13|22242.13|0
1620733420000|2021-05-11 11:43:40|22242.42|22242.42|22242.29|22242.29|22242.42|22242.42|22242.2|22242.2|0
1620733430000|2021-05-11 11:43:50|22242.24|22242.24|22242.46|22242.46|22242.52|22242.52|22242.24|22242.24|0
1620733440000|2021-05-11 11:44:00|22242.38|22242.38|22241.89|22241.89|22242.53|22242.53|22241.89|22241.89|0
1620733450000|2021-05-11 11:44:10|22242.17|22242.17|22242.31|22242.31|22242.33|22242.33|22242.17|22242.17|0
1620733460000|2021-05-11 11:44:20|22242.34|22242.34|22242.4|22242.4|22242.48|22242.48|22242.34|22242.34|0
1620733470000|2021-05-11 11:44:30|22242.37|22242.37|22242.5|22242.5|22242.66|22242.66|22241.86|22241.86|0
1620733480000|2021-05-11 11:44:40|22242.4|22242.4|22242.36|22242.36|22242.41|22242.41|22242.32|22242.32|0
1620733490000|2021-05-11 11:44:50|22242.48|22242.48|22243.81|22243.81|22243.81|22243.81|22242.48|22242.48|0
1620733500000|2021-05-11 11:45:00|22243.87|22243.87|22243.98|22243.98|22244.07|22244.07|22243.61|22243.61|0
1620733510000|2021-05-11 11:45:10|22244.02|22244.02|22244.71|22244.71|22244.78|22244.78|22244.02|22244.02|0
1620733520000|2021-05-11 11:45:20|22245.03|22245.03|22244.62|22244.62|22245.22|22245.22|22244.59|22244.59|0
1620733530000|2021-05-11 11:45:30|22244.65|22244.65|22245.09|22245.09|22245.27|22245.27|22244.65|22244.65|0
1620733540000|2021-05-11 11:45:40|22245.16|22245.16|22245.17|22245.17|22245.22|22245.22|22245.04|22245.04|0
1620733550000|2021-05-11 11:45:50|22245.12|22245.12|22245.15|22245.15|22245.28|22245.28|22245.12|22245.12|0
1620733560000|2021-05-11 11:46:00|22245.25|22245.25|22245.22|22245.22|22245.4|22245.4|22245.14|22245.14|0
1620733570000|2021-05-11 11:46:10|22245.04|22245.04|22244.88|22244.88|22245.21|22245.21|22244.88|22244.88|0
1620733580000|2021-05-11 11:46:20|22244.83|22244.83|22244.48|22244.48|22244.83|22244.83|22244.48|22244.48|0
1620733590000|2021-05-11 11:46:30|22244.24|22244.24|22243.8|22243.8|22244.31|22244.31|22243.66|22243.66|0
1620733600000|2021-05-11 11:46:40|22243.76|22243.76|22243.89|22243.89|22243.89|22243.89|22243.67|22243.67|0
1620733610000|2021-05-11 11:46:50|22243.94|22243.94|22245.78|22245.78|22245.78|22245.78|22243.93|22243.93|0
1620733620000|2021-05-11 11:47:00|22245.72|22245.72|22245.03|22245.03|22245.72|22245.72|22245.03|22245.03|0
1620733630000|2021-05-11 11:47:10|22245.08|22245.08|22245.39|22245.39|22245.63|22245.63|22245.04|22245.04|0
1620733640000|2021-05-11 11:47:20|22245.3|22245.3|22245.15|22245.15|22245.62|22245.62|22245.15|22245.15|0
1620733650000|2021-05-11 11:47:30|22245.18|22245.18|22244.72|22244.72|22245.18|22245.18|22244.4|22244.4|0
1620733660000|2021-05-11 11:47:40|22244.84|22244.84|22244.67|22244.67|22244.87|22244.87|22244.6|22244.6|0
1620733670000|2021-05-11 11:47:50|22244.73|22244.73|22244.73|22244.73|22244.78|22244.78|22244.73|22244.73|0
1620733680000|2021-05-11 11:48:00|22244.78|22244.78|22244.87|22244.87|22244.87|22244.87|22244.73|22244.73|0
1620733690000|2021-05-11 11:48:10|22244.9|22244.9|22244.93|22244.93|22244.97|22244.97|22244.81|22244.81|0
1620733700000|2021-05-11 11:48:20|22245.01|22245.01|22245.16|22245.16|22245.22|22245.22|22245.01|22245.01|0
1620733710000|2021-05-11 11:48:30|22245.13|22245.13|22245.11|22245.11|22245.41|22245.41|22244.62|22244.62|0
1620733720000|2021-05-11 11:48:40|22245.09|22245.09|22245.61|22245.61|22245.61|22245.61|22244.98|22244.98|0
1620733730000|2021-05-11 11:48:50|22245.5|22245.5|22245.15|22245.15|22245.5|22245.5|22245.1|22245.1|0
1620733740000|2021-05-11 11:49:00|22245.24|22245.24|22245.18|22245.18|22245.36|22245.36|22245.11|22245.11|0
1620733750000|2021-05-11 11:49:10|22245.24|22245.24|22244.62|22244.62|22245.24|22245.24|22244.48|22244.48|0
1620733760000|2021-05-11 11:49:20|22244.55|22244.55|22244.16|22244.16|22244.55|22244.55|22244.11|22244.11|0
1620733770000|2021-05-11 11:49:30|22244.23|22244.23|22243.67|22243.67|22244.23|22244.23|22243.58|22243.58|0
1620733780000|2021-05-11 11:49:40|22243.73|22243.73|22242.85|22242.85|22243.73|22243.73|22242.85|22242.85|0
1620733790000|2021-05-11 11:49:50|22242.87|22242.87|22242.57|22242.57|22242.87|22242.87|22242.54|22242.54|0
1620733800000|2021-05-11 11:50:00|22242.55|22242.55|22242.46|22242.46|22242.67|22242.67|22242.43|22242.43|0
1620733810000|2021-05-11 11:50:10|22242.31|22242.31|22242.13|22242.13|22242.31|22242.31|22241.83|22241.83|0
1620733820000|2021-05-11 11:50:20|22242.06|22242.06|22242.4|22242.4|22242.45|22242.45|22242.06|22242.06|0
1620733830000|2021-05-11 11:50:30|22242.34|22242.34|22241.8|22241.8|22242.43|22242.43|22241.8|22241.8|0
1620733840000|2021-05-11 11:50:40|22241.84|22241.84|22241.5|22241.5|22241.84|22241.84|22241.27|22241.27|0
1620733850000|2021-05-11 11:50:50|22241.56|22241.56|22241.28|22241.28|22241.62|22241.62|22241.23|22241.23|0
1620733860000|2021-05-11 11:51:00|22241.24|22241.24|22241.09|22241.09|22241.24|22241.24|22241.08|22241.08|0
1620733870000|2021-05-11 11:51:10|22241.19|22241.19|22241.09|22241.09|22241.32|22241.32|22241.09|22241.09|0
1620733880000|2021-05-11 11:51:20|22241.13|22241.13|22241.71|22241.71|22241.71|22241.71|22241.13|22241.13|0
1620733890000|2021-05-11 11:51:30|22241.8|22241.8|22241.6|22241.6|22241.87|22241.87|22241.4|22241.4|0
1620733900000|2021-05-11 11:51:40|22241.66|22241.66|22242.92|22242.92|22242.92|22242.92|22241.63|22241.63|0
1620733910000|2021-05-11 11:51:50|22243.02|22243.02|22242.85|22242.85|22243.23|22243.23|22242.77|22242.77|0
1620733920000|2021-05-11 11:52:00|22242.95|22242.95|22243.65|22243.65|22243.68|22243.68|22242.95|22242.95|0
1620733930000|2021-05-11 11:52:10|22243.55|22243.55|22243.95|22243.95|22244.03|22244.03|22243.55|22243.55|0
1620733940000|2021-05-11 11:52:20|22244.01|22244.01|22244.27|22244.27|22244.39|22244.39|22243.9|22243.9|0
1620733950000|2021-05-11 11:52:30|22244.33|22244.33|22244.33|22244.33|22244.33|22244.33|22244.33|22244.33|0
1620733960000|2021-05-11 11:52:40|22244.29|22244.29|22244.53|22244.53|22244.53|22244.53|22244.22|22244.22|0
1620733970000|2021-05-11 11:52:50|22244.56|22244.56|22244.68|22244.68|22244.73|22244.73|22244.39|22244.39|0
1620733980000|2021-05-11 11:53:00|22244.63|22244.63|22244.33|22244.33|22244.63|22244.63|22244.06|22244.06|0
1620733990000|2021-05-11 11:53:10|22244.29|22244.29|22244.34|22244.34|22244.37|22244.37|22243.99|22243.99|0
1620734000000|2021-05-11 11:53:20|22244.28|22244.28|22243.97|22243.97|22244.28|22244.28|22243.96|22243.96|0
1620734010000|2021-05-11 11:53:30|22244.01|22244.01|22244.21|22244.21|22244.21|22244.21|22244.01|22244.01|0
1620734020000|2021-05-11 11:53:40|22244.34|22244.34|22244.81|22244.81|22244.87|22244.87|22244.16|22244.16|0
1620734030000|2021-05-11 11:53:50|22244.77|22244.77|22244.6|22244.6|22244.77|22244.77|22244.5|22244.5|0
1620734040000|2021-05-11 11:54:00|22244.47|22244.47|22244.19|22244.19|22244.47|22244.47|22244.08|22244.08|0
1620734050000|2021-05-11 11:54:10|22244.11|22244.11|22244.51|22244.51|22244.51|22244.51|22244.11|22244.11|0
1620734060000|2021-05-11 11:54:20|22244.56|22244.56|22244.49|22244.49|22244.56|22244.56|22244.15|22244.15|0
1620734070000|2021-05-11 11:54:30|22244.61|22244.61|22245.02|22245.02|22245.08|22245.08|22244.61|22244.61|0
1620734080000|2021-05-11 11:54:40|22245.05|22245.05|22245.27|22245.27|22245.31|22245.31|22245.05|22245.05|0
1620734090000|2021-05-11 11:54:50|22245.23|22245.23|22245.03|22245.03|22245.42|22245.42|22244.89|22244.89|0
1620734100000|2021-05-11 11:55:00|22245.23|22245.23|22245.61|22245.61|22245.61|22245.61|22245.14|22245.14|0
1620734110000|2021-05-11 11:55:10|22245.89|22245.89|22245.68|22245.68|22246.15|22246.15|22245.68|22245.68|0
1620734120000|2021-05-11 11:55:20|22245.72|22245.72|22245.26|22245.26|22245.72|22245.72|22245.25|22245.25|0
1620734130000|2021-05-11 11:55:30|22245.13|22245.13|22245.08|22245.08|22245.32|22245.32|22244.85|22244.85|0
1620734140000|2021-05-11 11:55:40|22245.04|22245.04|22244.68|22244.68|22245.1|22245.1|22244.54|22244.54|0
1620734150000|2021-05-11 11:55:50|22244.73|22244.73|22244.73|22244.73|22244.73|22244.73|22244.61|22244.61|0
1620734160000|2021-05-11 11:56:00|22244.84|22244.84|22245.05|22245.05|22245.08|22245.08|22244.84|22244.84|0
1620734170000|2021-05-11 11:56:10|22244.98|22244.98|22243.9|22243.9|22244.98|22244.98|22243.89|22243.89|0
1620734180000|2021-05-11 11:56:20|22243.97|22243.97|22243.61|22243.61|22243.97|22243.97|22243.61|22243.61|0
1620734190000|2021-05-11 11:56:30|22243.69|22243.69|22243.04|22243.04|22243.69|22243.69|22242.92|22242.92|0
1620734200000|2021-05-11 11:56:40|22243.14|22243.14|22243.12|22243.12|22243.24|22243.24|22242.89|22242.89|0
1620734210000|2021-05-11 11:56:50|22243.04|22243.04|22242.98|22242.98|22243.24|22243.24|22242.78|22242.78|0
1620734220000|2021-05-11 11:57:00|22242.7|22242.7|22242.32|22242.32|22242.76|22242.76|22242.32|22242.32|0
1620734230000|2021-05-11 11:57:10|22242.4|22242.4|22242.16|22242.16|22242.5|22242.5|22242.12|22242.12|0
1620734240000|2021-05-11 11:57:20|22242.22|22242.22|22241.59|22241.59|22242.29|22242.29|22241.59|22241.59|0
1620734250000|2021-05-11 11:57:30|22241.62|22241.62|22241.11|22241.11|22241.69|22241.69|22241.05|22241.05|0
1620734260000|2021-05-11 11:57:40|22241.17|22241.17|22239.75|22239.75|22241.42|22241.42|22239.75|22239.75|0
1620734270000|2021-05-11 11:57:50|22239.63|22239.63|22238.86|22238.86|22239.63|22239.63|22238.86|22238.86|0
1620734280000|2021-05-11 11:58:00|22238.91|22238.91|22237.78|22237.78|22238.91|22238.91|22237.63|22237.63|0
1620734290000|2021-05-11 11:58:10|22237.74|22237.74|22236.77|22236.77|22237.74|22237.74|22236.67|22236.67|0
1620734300000|2021-05-11 11:58:20|22236.84|22236.84|22235.71|22235.71|22237|22237|22235.66|22235.66|0
1620734310000|2021-05-11 11:58:30|22235.88|22235.88|22235.08|22235.08|22235.93|22235.93|22235.08|22235.08|0
1620734320000|2021-05-11 11:58:40|22235.13|22235.13|22235.39|22235.39|22235.39|22235.39|22234.97|22234.97|0
1620734330000|2021-05-11 11:58:50|22235.47|22235.47|22234.57|22234.57|22235.56|22235.56|22234.57|22234.57|0
1620734340000|2021-05-11 11:59:00|22234.49|22234.49|22233.36|22233.36|22234.49|22234.49|22233.24|22233.24|0
1620734350000|2021-05-11 11:59:10|22233.31|22233.31|22232.26|22232.26|22233.31|22233.31|22232.16|22232.16|0
1620734360000|2021-05-11 11:59:20|22232.17|22232.17|22233.07|22233.07|22233.07|22233.07|22232.17|22232.17|0
1620734370000|2021-05-11 11:59:30|22233.03|22233.03|22232.7|22232.7|22233.03|22233.03|22232.7|22232.7|0
1620734380000|2021-05-11 11:59:40|22232.67|22232.67|22232.04|22232.04|22232.67|22232.67|22232.04|22232.04|0
1620734390000|2021-05-11 11:59:50|22232.1|22232.1|22231.79|22231.79|22232.17|22232.17|22231.79|22231.79|0
1620734400000|2021-05-11 12:00:00|22231.54|22231.54|22231.64|22231.64|22231.64|22231.64|22231.2|22231.2|0
1620734410000|2021-05-11 12:00:10|22231.74|22231.74|22232.26|22232.26|22232.26|22232.26|22231.74|22231.74|0
1620734420000|2021-05-11 12:00:20|22232.25|22232.25|22231.82|22231.82|22232.25|22232.25|22231.74|22231.74|0
1620734430000|2021-05-11 12:00:30|22231.85|22231.85|22231.9|22231.9|22231.92|22231.92|22231.77|22231.77|0
1620734440000|2021-05-11 12:00:40|22231.85|22231.85|22231.9|22231.9|22231.9|22231.9|22231.8|22231.8|0
1620734450000|2021-05-11 12:00:50|22231.85|22231.85|22231.62|22231.62|22231.93|22231.93|22231.54|22231.54|0
1620734460000|2021-05-11 12:01:00|22231.68|22231.68|22231.66|22231.66|22232.11|22232.11|22231.64|22231.64|0
1620734470000|2021-05-11 12:01:10|22231.63|22231.63|22231.66|22231.66|22231.66|22231.66|22231.33|22231.33|0
1620734480000|2021-05-11 12:01:20|22231.15|22231.15|22231.05|22231.05|22231.15|22231.15|22230.73|22230.73|0
1620734490000|2021-05-11 12:01:30|22231.08|22231.08|22229.52|22229.52|22231.08|22231.08|22229.52|22229.52|0
1620734500000|2021-05-11 12:01:40|22229.46|22229.46|22229.67|22229.67|22229.73|22229.73|22229.46|22229.46|0
1620734510000|2021-05-11 12:01:50|22229.73|22229.73|22229.97|22229.97|22229.97|22229.97|22229.48|22229.48|0
1620734520000|2021-05-11 12:02:00|22230.04|22230.04|22230.48|22230.48|22230.75|22230.75|22230.04|22230.04|0
1620734530000|2021-05-11 12:02:10|22230.35|22230.35|22230.46|22230.46|22230.46|22230.46|22230.18|22230.18|0
1620734540000|2021-05-11 12:02:20|22230.52|22230.52|22230.73|22230.73|22230.78|22230.78|22230.52|22230.52|0
1620734550000|2021-05-11 12:02:30|22230.92|22230.92|22230.78|22230.78|22231|22231|22230.78|22230.78|0
1620734560000|2021-05-11 12:02:40|22230.73|22230.73|22230.72|22230.72|22231|22231|22230.6|22230.6|0
1620734570000|2021-05-11 12:02:50|22230.68|22230.68|22230.77|22230.77|22230.77|22230.77|22230.59|22230.59|0
1620734580000|2021-05-11 12:03:00|22230.72|22230.72|22230.26|22230.26|22230.72|22230.72|22230.26|22230.26|0
1620734590000|2021-05-11 12:03:10|22230.29|22230.29|22232.18|22232.18|22232.2|22232.2|22230.29|22230.29|0
1620734600000|2021-05-11 12:03:20|22232.23|22232.23|22233.17|22233.17|22233.17|22233.17|22232.23|22232.23|0
1620734610000|2021-05-11 12:03:30|22233.25|22233.25|22233.65|22233.65|22233.65|22233.65|22233.25|22233.25|0
1620734620000|2021-05-11 12:03:40|22233.62|22233.62|22234.08|22234.08|22234.08|22234.08|22233.62|22233.62|0
1620734630000|2021-05-11 12:03:50|22234.06|22234.06|22234.01|22234.01|22234.13|22234.13|22233.93|22233.93|0
1620734640000|2021-05-11 12:04:00|22233.9|22233.9|22233.5|22233.5|22234|22234|22233.47|22233.47|0
1620734650000|2021-05-11 12:04:10|22233.57|22233.57|22233.77|22233.77|22233.77|22233.77|22233.41|22233.41|0
1620734660000|2021-05-11 12:04:20|22233.62|22233.62|22234.38|22234.38|22234.38|22234.38|22233.62|22233.62|0
1620734670000|2021-05-11 12:04:30|22234.44|22234.44|22235.01|22235.01|22235.01|22235.01|22234.37|22234.37|0
1620734680000|2021-05-11 12:04:40|22234.9|22234.9|22234.37|22234.37|22235|22235|22234.37|22234.37|0
1620734690000|2021-05-11 12:04:50|22234.31|22234.31|22234.66|22234.66|22234.66|22234.66|22234.31|22234.31|0
1620734700000|2021-05-11 12:05:00|22234.79|22234.79|22236.04|22236.04|22236.04|22236.04|22234.79|22234.79|0
1620734710000|2021-05-11 12:05:10|22236.13|22236.13|22236.2|22236.2|22236.58|22236.58|22235.97|22235.97|0
1620734720000|2021-05-11 12:05:20|22236.28|22236.28|22236.07|22236.07|22236.31|22236.31|22236|22236|0
1620734730000|2021-05-11 12:05:30|22235.95|22235.95|22235.98|22235.98|22236.08|22236.08|22235.86|22235.86|0
1620734740000|2021-05-11 12:05:40|22236.14|22236.14|22235.86|22235.86|22236.27|22236.27|22235.86|22235.86|0
1620734750000|2021-05-11 12:05:50|22236|22236|22235.22|22235.22|22236.05|22236.05|22235.22|22235.22|0
1620734760000|2021-05-11 12:06:00|22235.39|22235.39|22235.49|22235.49|22235.7|22235.7|22235.36|22235.36|0
1620734770000|2021-05-11 12:06:10|22235.54|22235.54|22234.87|22234.87|22235.66|22235.66|22234.87|22234.87|0
1620734780000|2021-05-11 12:06:20|22234.84|22234.84|22234.33|22234.33|22234.84|22234.84|22234.33|22234.33|0
1620734790000|2021-05-11 12:06:30|22234.36|22234.36|22233.88|22233.88|22234.38|22234.38|22233.76|22233.76|0
1620734800000|2021-05-11 12:06:40|22233.8|22233.8|22233.7|22233.7|22233.91|22233.91|22233.7|22233.7|0
1620734810000|2021-05-11 12:06:50|22233.57|22233.57|22233.22|22233.22|22233.85|22233.85|22233.22|22233.22|0
1620734820000|2021-05-11 12:07:00|22233.35|22233.35|22232.53|22232.53|22233.35|22233.35|22232.53|22232.53|0
1620734830000|2021-05-11 12:07:10|22232.6|22232.6|22232.48|22232.48|22232.62|22232.62|22232.48|22232.48|0
1620734840000|2021-05-11 12:07:20|22232.36|22232.36|22231.19|22231.19|22232.36|22232.36|22231.19|22231.19|0
1620734850000|2021-05-11 12:07:30|22231.12|22231.12|22231.17|22231.17|22231.47|22231.47|22230.98|22230.98|0
1620734860000|2021-05-11 12:07:40|22231.06|22231.06|22230.96|22230.96|22231.06|22231.06|22230.7|22230.7|0
1620734870000|2021-05-11 12:07:50|22230.66|22230.66|22230.3|22230.3|22230.9|22230.9|22230.3|22230.3|0
1620734880000|2021-05-11 12:08:00|22230.23|22230.23|22229.32|22229.32|22230.23|22230.23|22228.89|22228.89|0
1620734890000|2021-05-11 12:08:10|22229.25|22229.25|22228.97|22228.97|22229.41|22229.41|22228.97|22228.97|0
1620734900000|2021-05-11 12:08:20|22228.84|22228.84|22227.81|22227.81|22228.84|22228.84|22227.8|22227.8|0
1620734910000|2021-05-11 12:08:30|22228.1|22228.1|22226.27|22226.27|22228.14|22228.14|22226.27|22226.27|0
1620734920000|2021-05-11 12:08:40|22226.26|22226.26|22226.35|22226.35|22226.5|22226.5|22226.18|22226.18|0
1620734930000|2021-05-11 12:08:50|22226.39|22226.39|22226.88|22226.88|22226.88|22226.88|22226.39|22226.39|0
1620734940000|2021-05-11 12:09:00|22226.91|22226.91|22224.85|22224.85|22226.91|22226.91|22224.85|22224.85|0
1620734950000|2021-05-11 12:09:10|22224.81|22224.81|22224.85|22224.85|22224.86|22224.86|22224.61|22224.61|0
1620734960000|2021-05-11 12:09:20|22224.78|22224.78|22224.28|22224.28|22224.82|22224.82|22224.28|22224.28|0
1620734970000|2021-05-11 12:09:30|22224.36|22224.36|22224.48|22224.48|22224.81|22224.81|22224.36|22224.36|0
1620734980000|2021-05-11 12:09:40|22224.37|22224.37|22222.55|22222.55|22224.37|22224.37|22222.55|22222.55|0
1620734990000|2021-05-11 12:09:50|22222.62|22222.62|22222.12|22222.12|22222.93|22222.93|22222.12|22222.12|0
1620735000000|2021-05-11 12:10:00|22222|22222|22220.21|22220.21|22222|22222|22220.21|22220.21|0
1620735010000|2021-05-11 12:10:10|22220.26|22220.26|22220.11|22220.11|22220.26|22220.26|22220.11|22220.11|0
1620735020000|2021-05-11 12:10:20|22220.07|22220.07|22219.32|22219.32|22220.07|22220.07|22218.94|22218.94|0
1620735030000|2021-05-11 12:10:30|22219.2|22219.2|22219.16|22219.16|22219.3|22219.3|22218.99|22218.99|0
1620735040000|2021-05-11 12:10:40|22219.1|22219.1|22219.18|22219.18|22219.25|22219.25|22218.95|22218.95|0
1620735050000|2021-05-11 12:10:50|22219.31|22219.31|22219.97|22219.97|22219.97|22219.97|22219.31|22219.31|0
1620735060000|2021-05-11 12:11:00|22219.76|22219.76|22219.4|22219.4|22219.76|22219.76|22219.4|22219.4|0
1620735070000|2021-05-11 12:11:10|22219.46|22219.46|22218.94|22218.94|22219.46|22219.46|22218.94|22218.94|0
1620735080000|2021-05-11 12:11:20|22218.97|22218.97|22219|22219|22219|22219|22218.68|22218.68|0
1620735090000|2021-05-11 12:11:30|22218.82|22218.82|22218.5|22218.5|22218.82|22218.82|22218.5|22218.5|0
1620735100000|2021-05-11 12:11:40|22218.6|22218.6|22218.75|22218.75|22218.75|22218.75|22218.34|22218.34|0
1620735110000|2021-05-11 12:11:50|22218.72|22218.72|22218.97|22218.97|22219.29|22219.29|22218.72|22218.72|0
1620735120000|2021-05-11 12:12:00|22218.88|22218.88|22218.79|22218.79|22219.16|22219.16|22218.47|22218.47|0
1620735130000|2021-05-11 12:12:10|22219.03|22219.03|22218.92|22218.92|22219.25|22219.25|22218.82|22218.82|0
1620735140000|2021-05-11 12:12:20|22218.87|22218.87|22218.48|22218.48|22219.43|22219.43|22218.36|22218.36|0
1620735150000|2021-05-11 12:12:30|22218.85|22218.85|22218.95|22218.95|22219.03|22219.03|22218.64|22218.64|0
1620735160000|2021-05-11 12:12:40|22219.05|22219.05|22219.22|22219.22|22219.22|22219.22|22218.94|22218.94|0
1620735170000|2021-05-11 12:12:50|22219.18|22219.18|22218.96|22218.96|22219.32|22219.32|22218.96|22218.96|0
1620735180000|2021-05-11 12:13:00|22218.9|22218.9|22217.53|22217.53|22218.9|22218.9|22217.45|22217.45|0
1620735190000|2021-05-11 12:13:10|22217.71|22217.71|22218.33|22218.33|22218.42|22218.42|22217.71|22217.71|0
1620735200000|2021-05-11 12:13:20|22218.41|22218.41|22217.55|22217.55|22218.41|22218.41|22217.38|22217.38|0
1620735210000|2021-05-11 12:13:30|22217.94|22217.94|22216.95|22216.95|22217.94|22217.94|22216.95|22216.95|0
1620735220000|2021-05-11 12:13:40|22216.99|22216.99|22217.22|22217.22|22217.55|22217.55|22216.7|22216.7|0
1620735230000|2021-05-11 12:13:50|22217.15|22217.15|22217.2|22217.2|22217.3|22217.3|22217.12|22217.12|0
1620735240000|2021-05-11 12:14:00|22217.23|22217.23|22217.39|22217.39|22217.39|22217.39|22216.91|22216.91|0
1620735250000|2021-05-11 12:14:10|22217.45|22217.45|22216.75|22216.75|22217.74|22217.74|22216.69|22216.69|0
1620735260000|2021-05-11 12:14:20|22216.68|22216.68|22217.76|22217.76|22217.76|22217.76|22216.64|22216.64|0
1620735270000|2021-05-11 12:14:30|22217.88|22217.88|22217.69|22217.69|22218.32|22218.32|22217.69|22217.69|0
1620735280000|2021-05-11 12:14:40|22217.8|22217.8|22217.2|22217.2|22217.8|22217.8|22217.16|22217.16|0
1620735290000|2021-05-11 12:14:50|22217.13|22217.13|22216.97|22216.97|22217.34|22217.34|22216.92|22216.92|0
1620735300000|2021-05-11 12:15:00|22216.91|22216.91|22216.49|22216.49|22216.91|22216.91|22216.4|22216.4|0
1620735310000|2021-05-11 12:15:10|22216.24|22216.24|22216.7|22216.7|22216.85|22216.85|22216.22|22216.22|0
1620735320000|2021-05-11 12:15:20|22216.66|22216.66|22217.59|22217.59|22217.82|22217.82|22216.66|22216.66|0
1620735330000|2021-05-11 12:15:30|22217.64|22217.64|22217.98|22217.98|22217.98|22217.98|22217.59|22217.59|0
1620735340000|2021-05-11 12:15:40|22218.01|22218.01|22218.4|22218.4|22218.4|22218.4|22218.01|22218.01|0
1620735350000|2021-05-11 12:15:50|22218.27|22218.27|22217.54|22217.54|22218.27|22218.27|22217.41|22217.41|0
1620735360000|2021-05-11 12:16:00|22217.62|22217.62|22217.73|22217.73|22217.8|22217.8|22217.31|22217.31|0
1620735370000|2021-05-11 12:16:10|22217.58|22217.58|22217.67|22217.67|22217.67|22217.67|22217.43|22217.43|0
1620735380000|2021-05-11 12:16:20|22217.74|22217.74|22217.91|22217.91|22217.96|22217.96|22217.74|22217.74|0
1620735390000|2021-05-11 12:16:30|22217.99|22217.99|22216.51|22216.51|22218.3|22218.3|22216.48|22216.48|0
1620735400000|2021-05-11 12:16:40|22216.82|22216.82|22214.45|22214.45|22216.9|22216.9|22214.38|22214.38|0
1620735410000|2021-05-11 12:16:50|22214.53|22214.53|22214.69|22214.69|22214.8|22214.8|22214.53|22214.53|0
1620735420000|2021-05-11 12:17:00|22214.65|22214.65|22214.47|22214.47|22214.75|22214.75|22214.47|22214.47|0
1620735430000|2021-05-11 12:17:10|22214.35|22214.35|22213.61|22213.61|22214.69|22214.69|22213.41|22213.41|0
1620735440000|2021-05-11 12:17:20|22213.68|22213.68|22213.35|22213.35|22213.82|22213.82|22213.22|22213.22|0
1620735450000|2021-05-11 12:17:30|22213.4|22213.4|22213.07|22213.07|22213.4|22213.4|22213.07|22213.07|0
1620735460000|2021-05-11 12:17:40|22213.15|22213.15|22212.54|22212.54|22213.32|22213.32|22212.54|22212.54|0
1620735470000|2021-05-11 12:17:50|22212.52|22212.52|22211.76|22211.76|22212.52|22212.52|22211.51|22211.51|0
1620735480000|2021-05-11 12:18:00|22211.8|22211.8|22212.06|22212.06|22212.06|22212.06|22211.65|22211.65|0
1620735490000|2021-05-11 12:18:10|22212.14|22212.14|22212.13|22212.13|22212.41|22212.41|22212.03|22212.03|0
1620735500000|2021-05-11 12:18:20|22212.15|22212.15|22212.12|22212.12|22212.28|22212.28|22212.01|22212.01|0
1620735510000|2021-05-11 12:18:30|22212.2|22212.2|22212.06|22212.06|22212.38|22212.38|22212.03|22212.03|0
1620735520000|2021-05-11 12:18:40|22212.25|22212.25|22212.23|22212.23|22212.28|22212.28|22212.15|22212.15|0
1620735530000|2021-05-11 12:18:50|22212.17|22212.17|22212.17|22212.17|22212.24|22212.24|22212.1|22212.1|0
1620735540000|2021-05-11 12:19:00|22212.15|22212.15|22212.55|22212.55|22212.58|22212.58|22212.15|22212.15|0
1620735550000|2021-05-11 12:19:10|22212.5|22212.5|22212.13|22212.13|22212.5|22212.5|22212.1|22212.1|0
1620735560000|2021-05-11 12:19:20|22212.08|22212.08|22212.57|22212.57|22212.99|22212.99|22212.08|22212.08|0
1620735570000|2021-05-11 12:19:30|22212.62|22212.62|22212.18|22212.18|22212.64|22212.64|22212.18|22212.18|0
1620735580000|2021-05-11 12:19:40|22212.27|22212.27|22212.27|22212.27|22212.27|22212.27|22212.27|22212.27|0
1620735590000|2021-05-11 12:19:50|22212.07|22212.07|22211.94|22211.94|22212.1|22212.1|22211.9|22211.9|0
1620735600000|2021-05-11 12:20:00|22211.91|22211.91|22210.71|22210.71|22212.53|22212.53|22210.56|22210.56|0
1620735610000|2021-05-11 12:20:10|22210.74|22210.74|22209.79|22209.79|22210.78|22210.78|22209.79|22209.79|0
1620735620000|2021-05-11 12:20:20|22209.83|22209.83|22209.62|22209.62|22209.83|22209.83|22209.49|22209.49|0
1620735630000|2021-05-11 12:20:30|22209.61|22209.61|22210.12|22210.12|22210.49|22210.49|22209.61|22209.61|0
1620735640000|2021-05-11 12:20:40|22210.16|22210.16|22209.63|22209.63|22210.16|22210.16|22209.57|22209.57|0
1620735650000|2021-05-11 12:20:50|22209.39|22209.39|22209.6|22209.6|22209.77|22209.77|22209.13|22209.13|0
1620735660000|2021-05-11 12:21:00|22209.68|22209.68|22209.89|22209.89|22210.09|22210.09|22209.6|22209.6|0
1620735670000|2021-05-11 12:21:10|22209.86|22209.86|22210.3|22210.3|22210.36|22210.36|22209.86|22209.86|0
1620735680000|2021-05-11 12:21:20|22210.32|22210.32|22210.55|22210.55|22210.65|22210.65|22210.12|22210.12|0
1620735690000|2021-05-11 12:21:30|22210.46|22210.46|22209.52|22209.52|22210.58|22210.58|22209.52|22209.52|0
1620735700000|2021-05-11 12:21:40|22209.47|22209.47|22209.54|22209.54|22209.74|22209.74|22209.46|22209.46|0
1620735710000|2021-05-11 12:21:50|22209.65|22209.65|22209.85|22209.85|22209.85|22209.85|22209.46|22209.46|0
1620735720000|2021-05-11 12:22:00|22209.73|22209.73|22209.52|22209.52|22209.73|22209.73|22209.37|22209.37|0
1620735730000|2021-05-11 12:22:10|22209.55|22209.55|22209.4|22209.4|22209.61|22209.61|22209.4|22209.4|0
1620735740000|2021-05-11 12:22:20|22209.45|22209.45|22209.37|22209.37|22209.45|22209.45|22209.31|22209.31|0
1620735750000|2021-05-11 12:22:30|22209.31|22209.31|22209.54|22209.54|22209.65|22209.65|22209.19|22209.19|0
1620735760000|2021-05-11 12:22:40|22209.5|22209.5|22209.57|22209.57|22209.87|22209.87|22209.5|22209.5|0
1620735770000|2021-05-11 12:22:50|22209.46|22209.46|22209.17|22209.17|22209.46|22209.46|22208.93|22208.93|0
1620735780000|2021-05-11 12:23:00|22209.14|22209.14|22207.71|22207.71|22209.14|22209.14|22207.71|22207.71|0
1620735790000|2021-05-11 12:23:10|22207.97|22207.97|22207.21|22207.21|22208.03|22208.03|22207.16|22207.16|0
1620735800000|2021-05-11 12:23:20|22207.11|22207.11|22206.41|22206.41|22207.17|22207.17|22206.31|22206.31|0
1620735810000|2021-05-11 12:23:30|22206.37|22206.37|22204.6|22204.6|22206.37|22206.37|22204.6|22204.6|0
1620735820000|2021-05-11 12:23:40|22205.23|22205.23|22205.3|22205.3|22205.34|22205.34|22204.93|22204.93|0
1620735830000|2021-05-11 12:23:50|22205.21|22205.21|22205.36|22205.36|22205.36|22205.36|22204.88|22204.88|0
1620735840000|2021-05-11 12:24:00|22205.28|22205.28|22204.2|22204.2|22205.28|22205.28|22204.2|22204.2|0
1620735850000|2021-05-11 12:24:10|22204.03|22204.03|22204.19|22204.19|22204.22|22204.22|22203.78|22203.78|0
1620735860000|2021-05-11 12:24:20|22204.31|22204.31|22204.16|22204.16|22204.36|22204.36|22203.94|22203.94|0
1620735870000|2021-05-11 12:24:30|22204.24|22204.24|22204.03|22204.03|22204.27|22204.27|22203.96|22203.96|0
1620735880000|2021-05-11 12:24:40|22203.97|22203.97|22203.49|22203.49|22204.03|22204.03|22202.97|22202.97|0
1620735890000|2021-05-11 12:24:50|22203.61|22203.61|22203.69|22203.69|22203.85|22203.85|22203.58|22203.58|0
1620735900000|2021-05-11 12:25:00|22203.57|22203.57|22202.92|22202.92|22203.61|22203.61|22202.92|22202.92|0
1620735910000|2021-05-11 12:25:10|22202.78|22202.78|22202.26|22202.26|22202.87|22202.87|22202.11|22202.11|0
1620735920000|2021-05-11 12:25:20|22202.6|22202.6|22202.23|22202.23|22202.68|22202.68|22201.76|22201.76|0
1620735930000|2021-05-11 12:25:30|22202.27|22202.27|22202.55|22202.55|22202.66|22202.66|22202.27|22202.27|0
1620735940000|2021-05-11 12:25:40|22202.54|22202.54|22201.72|22201.72|22202.54|22202.54|22201.72|22201.72|0
1620735950000|2021-05-11 12:25:50|22201.75|22201.75|22202.08|22202.08|22202.08|22202.08|22201.75|22201.75|0
1620735960000|2021-05-11 12:26:00|22202.03|22202.03|22202.43|22202.43|22202.78|22202.78|22202.03|22202.03|0
1620735970000|2021-05-11 12:26:10|22202.54|22202.54|22202.87|22202.87|22203.02|22203.02|22202.54|22202.54|0
1620735980000|2021-05-11 12:26:20|22202.81|22202.81|22203.58|22203.58|22203.58|22203.58|22202.78|22202.78|0
1620735990000|2021-05-11 12:26:30|22203.66|22203.66|22203.17|22203.17|22203.73|22203.73|22202.93|22202.93|0
1620736000000|2021-05-11 12:26:40|22203.1|22203.1|22203.02|22203.02|22203.21|22203.21|22202.79|22202.79|0
1620736010000|2021-05-11 12:26:50|22203.11|22203.11|22202.78|22202.78|22203.15|22203.15|22202.71|22202.71|0
1620736020000|2021-05-11 12:27:00|22202.84|22202.84|22202.94|22202.94|22203.28|22203.28|22202.81|22202.81|0
1620736030000|2021-05-11 12:27:10|22202.96|22202.96|22202.86|22202.86|22203.33|22203.33|22202.86|22202.86|0
1620736040000|2021-05-11 12:27:20|22202.92|22202.92|22202.36|22202.36|22202.92|22202.92|22202.36|22202.36|0
1620736050000|2021-05-11 12:27:30|22202.3|22202.3|22201.78|22201.78|22202.36|22202.36|22201.78|22201.78|0
1620736060000|2021-05-11 12:27:40|22201.87|22201.87|22202.71|22202.71|22202.95|22202.95|22201.87|22201.87|0
1620736070000|2021-05-11 12:27:50|22202.77|22202.77|22203.51|22203.51|22203.72|22203.72|22202.77|22202.77|0
1620736080000|2021-05-11 12:28:00|22203.42|22203.42|22202.56|22202.56|22203.65|22203.65|22202.5|22202.5|0
1620736090000|2021-05-11 12:28:10|22202.77|22202.77|22202.31|22202.31|22203.37|22203.37|22202.31|22202.31|0
1620736100000|2021-05-11 12:28:20|22202.25|22202.25|22201.99|22201.99|22202.25|22202.25|22201.89|22201.89|0
1620736110000|2021-05-11 12:28:30|22201.89|22201.89|22201.82|22201.82|22202.08|22202.08|22201.7|22201.7|0
1620736120000|2021-05-11 12:28:40|22201.91|22201.91|22200.27|22200.27|22201.91|22201.91|22200.27|22200.27|0
1620736130000|2021-05-11 12:28:50|22200.16|22200.16|22197.92|22197.92|22200.16|22200.16|22197.92|22197.92|0
1620736140000|2021-05-11 12:29:00|22197.86|22197.86|22195.87|22195.87|22197.86|22197.86|22195.79|22195.79|0
1620736150000|2021-05-11 12:29:10|22195.75|22195.75|22195.44|22195.44|22196.47|22196.47|22195.44|22195.44|0
1620736160000|2021-05-11 12:29:20|22195.36|22195.36|22195.36|22195.36|22195.5|22195.5|22195.3|22195.3|0
1620736170000|2021-05-11 12:29:30|22195.33|22195.33|22194.67|22194.67|22195.37|22195.37|22194.67|22194.67|0
1620736180000|2021-05-11 12:29:40|22194.75|22194.75|22193.81|22193.81|22194.77|22194.77|22193.81|22193.81|0
1620736190000|2021-05-11 12:29:50|22193.75|22193.75|22191.07|22191.07|22193.75|22193.75|22191.01|22191.01|0
1620736200000|2021-05-11 12:30:00|22191.1|22191.1|22187.27|22187.27|22191.27|22191.27|22187.27|22187.27|0
1620736210000|2021-05-11 12:30:10|22187.16|22187.16|22185.97|22185.97|22187.16|22187.16|22185.97|22185.97|0
1620736220000|2021-05-11 12:30:20|22186.09|22186.09|22184.81|22184.81|22186.22|22186.22|22184.81|22184.81|0
1620736230000|2021-05-11 12:30:30|22184.62|22184.62|22184.53|22184.53|22184.62|22184.62|22184.13|22184.13|0
1620736240000|2021-05-11 12:30:40|22184.61|22184.61|22184.96|22184.96|22184.96|22184.96|22184.38|22184.38|0
1620736250000|2021-05-11 12:30:50|22185.02|22185.02|22185.19|22185.19|22185.26|22185.26|22184.87|22184.87|0
1620736260000|2021-05-11 12:31:00|22185.53|22185.53|22185.71|22185.71|22185.89|22185.89|22185.53|22185.53|0
1620736270000|2021-05-11 12:31:10|22185.69|22185.69|22185.91|22185.91|22185.95|22185.95|22185.6|22185.6|0
1620736280000|2021-05-11 12:31:20|22185.88|22185.88|22185.98|22185.98|22186.08|22186.08|22185.63|22185.63|0
1620736290000|2021-05-11 12:31:30|22186.05|22186.05|22186.23|22186.23|22186.35|22186.35|22185.76|22185.76|0
1620736300000|2021-05-11 12:31:40|22186.16|22186.16|22187.83|22187.83|22187.83|22187.83|22186.06|22186.06|0
1620736310000|2021-05-11 12:31:50|22187.8|22187.8|22187.48|22187.48|22187.83|22187.83|22187.4|22187.4|0
1620736320000|2021-05-11 12:32:00|22187.58|22187.58|22186.83|22186.83|22187.65|22187.65|22186.83|22186.83|0
1620736330000|2021-05-11 12:32:10|22186.77|22186.77|22186.04|22186.04|22186.92|22186.92|22185.97|22185.97|0
1620736340000|2021-05-11 12:32:20|22185.79|22185.79|22185.57|22185.57|22185.79|22185.79|22185.57|22185.57|0
1620736350000|2021-05-11 12:32:30|22185.62|22185.62|22185.64|22185.64|22185.64|22185.64|22185.27|22185.27|0
1620736360000|2021-05-11 12:32:40|22185.58|22185.58|22185.98|22185.98|22186.18|22186.18|22185.58|22185.58|0
1620736370000|2021-05-11 12:32:50|22186.01|22186.01|22186.86|22186.86|22186.87|22186.87|22186.01|22186.01|0
1620736380000|2021-05-11 12:33:00|22186.77|22186.77|22187.07|22187.07|22187.22|22187.22|22186.77|22186.77|0
1620736390000|2021-05-11 12:33:10|22186.98|22186.98|22186.08|22186.08|22186.98|22186.98|22186.08|22186.08|0
1620736400000|2021-05-11 12:33:20|22186.2|22186.2|22185.99|22185.99|22186.28|22186.28|22185.81|22185.81|0
1620736410000|2021-05-11 12:33:30|22185.93|22185.93|22185.85|22185.85|22186.08|22186.08|22185.85|22185.85|0
1620736420000|2021-05-11 12:33:40|22185.92|22185.92|22187.86|22187.86|22187.88|22187.88|22185.92|22185.92|0
1620736430000|2021-05-11 12:33:50|22187.9|22187.9|22188.12|22188.12|22188.35|22188.35|22187.9|22187.9|0
1620736440000|2021-05-11 12:34:00|22188.07|22188.07|22187.64|22187.64|22188.07|22188.07|22187.62|22187.62|0
1620736450000|2021-05-11 12:34:10|22187.43|22187.43|22188.33|22188.33|22188.33|22188.33|22187.43|22187.43|0
1620736460000|2021-05-11 12:34:20|22188.12|22188.12|22188.28|22188.28|22188.39|22188.39|22188.08|22188.08|0
1620736470000|2021-05-11 12:34:30|22188.25|22188.25|22188.46|22188.46|22188.51|22188.51|22188.17|22188.17|0
1620736480000|2021-05-11 12:34:40|22188.43|22188.43|22187.86|22187.86|22188.43|22188.43|22187.58|22187.58|0
1620736490000|2021-05-11 12:34:50|22187.81|22187.81|22187.65|22187.65|22187.93|22187.93|22187.65|22187.65|0
1620736500000|2021-05-11 12:35:00|22187.61|22187.61|22187.26|22187.26|22187.61|22187.61|22187.22|22187.22|0
1620736510000|2021-05-11 12:35:10|22187.2|22187.2|22186.82|22186.82|22187.2|22187.2|22186.81|22186.81|0
1620736520000|2021-05-11 12:35:20|22186.91|22186.91|22186.55|22186.55|22186.91|22186.91|22186.16|22186.16|0
1620736530000|2021-05-11 12:35:30|22186.7|22186.7|22186.6|22186.6|22186.84|22186.84|22186.51|22186.51|0
1620736540000|2021-05-11 12:35:40|22186.52|22186.52|22186.4|22186.4|22186.54|22186.54|22186.27|22186.27|0
1620736550000|2021-05-11 12:35:50|22186.49|22186.49|22186.62|22186.62|22187.03|22187.03|22186.45|22186.45|0
1620736560000|2021-05-11 12:36:00|22186.65|22186.65|22186.36|22186.36|22186.65|22186.65|22186.29|22186.29|0
1620736570000|2021-05-11 12:36:10|22186.32|22186.32|22187.05|22187.05|22187.05|22187.05|22186.32|22186.32|0
1620736580000|2021-05-11 12:36:20|22187.12|22187.12|22188.11|22188.11|22188.11|22188.11|22187.12|22187.12|0
1620736590000|2021-05-11 12:36:30|22188.18|22188.18|22188.41|22188.41|22188.64|22188.64|22188.18|22188.18|0
1620736600000|2021-05-11 12:36:40|22188.46|22188.46|22188.78|22188.78|22188.78|22188.78|22188.4|22188.4|0
1620736610000|2021-05-11 12:36:50|22188.81|22188.81|22189.09|22189.09|22189.25|22189.25|22188.81|22188.81|0
1620736620000|2021-05-11 12:37:00|22189.16|22189.16|22188.64|22188.64|22189.22|22189.22|22188.58|22188.58|0
1620736630000|2021-05-11 12:37:10|22188.75|22188.75|22188.54|22188.54|22188.93|22188.93|22188.53|22188.53|0
1620736640000|2021-05-11 12:37:20|22188.48|22188.48|22188.11|22188.11|22188.48|22188.48|22188.11|22188.11|0
1620736650000|2021-05-11 12:37:30|22188.05|22188.05|22187.84|22187.84|22188.05|22188.05|22187.69|22187.69|0
1620736660000|2021-05-11 12:37:40|22187.87|22187.87|22188.12|22188.12|22188.21|22188.21|22187.87|22187.87|0
1620736670000|2021-05-11 12:37:50|22188.25|22188.25|22188.92|22188.92|22188.97|22188.97|22188.2|22188.2|0
1620736680000|2021-05-11 12:38:00|22188.96|22188.96|22189.61|22189.61|22189.61|22189.61|22188.73|22188.73|0
1620736690000|2021-05-11 12:38:10|22189.72|22189.72|22189.98|22189.98|22190.05|22190.05|22189.72|22189.72|0
1620736700000|2021-05-11 12:38:20|22189.92|22189.92|22189.03|22189.03|22189.92|22189.92|22189.03|22189.03|0
1620736710000|2021-05-11 12:38:30|22189.12|22189.12|22189.9|22189.9|22189.9|22189.9|22189.12|22189.12|0
1620736720000|2021-05-11 12:38:40|22189.96|22189.96|22189.56|22189.56|22190.15|22190.15|22189.48|22189.48|0
1620736730000|2021-05-11 12:38:50|22189.5|22189.5|22189.29|22189.29|22189.5|22189.5|22189.05|22189.05|0
1620736740000|2021-05-11 12:39:00|22189.25|22189.25|22188.72|22188.72|22189.25|22189.25|22188.72|22188.72|0
1620736750000|2021-05-11 12:39:10|22188.6|22188.6|22188.75|22188.75|22188.8|22188.8|22188.46|22188.46|0
1620736760000|2021-05-11 12:39:20|22188.64|22188.64|22188.88|22188.88|22188.88|22188.88|22188.55|22188.55|0
1620736770000|2021-05-11 12:39:30|22188.82|22188.82|22188.88|22188.88|22189.13|22189.13|22188.82|22188.82|0
1620736780000|2021-05-11 12:39:40|22188.95|22188.95|22188.71|22188.71|22188.97|22188.97|22188.45|22188.45|0
1620736790000|2021-05-11 12:39:50|22188.76|22188.76|22188.54|22188.54|22188.84|22188.84|22188.54|22188.54|0
1620736800000|2021-05-11 12:40:00|22188.64|22188.64|22187.78|22187.78|22188.64|22188.64|22187.78|22187.78|0
1620736810000|2021-05-11 12:40:10|22187.57|22187.57|22187.45|22187.45|22187.63|22187.63|22187.42|22187.42|0
1620736820000|2021-05-11 12:40:20|22187.6|22187.6|22187.88|22187.88|22187.88|22187.88|22187.46|22187.46|0
1620736830000|2021-05-11 12:40:30|22187.82|22187.82|22187.35|22187.35|22188.18|22188.18|22187.35|22187.35|0
1620736840000|2021-05-11 12:40:40|22187.27|22187.27|22187.39|22187.39|22187.42|22187.42|22186.93|22186.93|0
1620736850000|2021-05-11 12:40:50|22187.21|22187.21|22187.68|22187.68|22187.68|22187.68|22187.21|22187.21|0
1620736860000|2021-05-11 12:41:00|22187.64|22187.64|22187.13|22187.13|22187.91|22187.91|22187.13|22187.13|0
1620736870000|2021-05-11 12:41:10|22187.18|22187.18|22187.33|22187.33|22187.4|22187.4|22187.11|22187.11|0
1620736880000|2021-05-11 12:41:20|22187.58|22187.58|22187.22|22187.22|22187.63|22187.63|22187.22|22187.22|0
1620736890000|2021-05-11 12:41:30|22187.19|22187.19|22187.51|22187.51|22187.63|22187.63|22187.05|22187.05|0
1620736900000|2021-05-11 12:41:40|22187.45|22187.45|22188.07|22188.07|22188.07|22188.07|22187.39|22187.39|0
1620736910000|2021-05-11 12:41:50|22187.82|22187.82|22188.12|22188.12|22188.36|22188.36|22187.82|22187.82|0
1620736920000|2021-05-11 12:42:00|22188.21|22188.21|22187.07|22187.07|22188.21|22188.21|22187.07|22187.07|0
1620736930000|2021-05-11 12:42:10|22187.09|22187.09|22187.62|22187.62|22187.62|22187.62|22187.06|22187.06|0
1620736940000|2021-05-11 12:42:20|22187.7|22187.7|22188.48|22188.48|22188.48|22188.48|22187.7|22187.7|0
1620736950000|2021-05-11 12:42:30|22188.77|22188.77|22188.61|22188.61|22188.81|22188.81|22188.55|22188.55|0
1620736960000|2021-05-11 12:42:40|22188.55|22188.55|22187.85|22187.85|22188.59|22188.59|22187.85|22187.85|0
1620736970000|2021-05-11 12:42:50|22187.92|22187.92|22187.56|22187.56|22187.97|22187.97|22187.56|22187.56|0
1620736980000|2021-05-11 12:43:00|22187.53|22187.53|22187.47|22187.47|22187.78|22187.78|22187.47|22187.47|0
1620736990000|2021-05-11 12:43:10|22187.42|22187.42|22186.7|22186.7|22187.42|22187.42|22186.66|22186.66|0
1620737000000|2021-05-11 12:43:20|22186.63|22186.63|22186.28|22186.28|22186.7|22186.7|22186.28|22186.28|0
1620737010000|2021-05-11 12:43:30|22186.23|22186.23|22186.47|22186.47|22186.56|22186.56|22186.23|22186.23|0
1620737020000|2021-05-11 12:43:40|22186.41|22186.41|22186.5|22186.5|22186.5|22186.5|22186.25|22186.25|0
1620737030000|2021-05-11 12:43:50|22186.56|22186.56|22186.67|22186.67|22186.67|22186.67|22186.35|22186.35|0
1620737040000|2021-05-11 12:44:00|22186.85|22186.85|22187.45|22187.45|22187.45|22187.45|22186.85|22186.85|0
1620737050000|2021-05-11 12:44:10|22187.38|22187.38|22187.69|22187.69|22187.8|22187.8|22187.36|22187.36|0
1620737060000|2021-05-11 12:44:20|22187.65|22187.65|22187.79|22187.79|22188.11|22188.11|22187.61|22187.61|0
1620737070000|2021-05-11 12:44:30|22187.85|22187.85|22188.55|22188.55|22188.55|22188.55|22187.84|22187.84|0
1620737080000|2021-05-11 12:44:40|22188.47|22188.47|22189.58|22189.58|22189.62|22189.62|22188.13|22188.13|0
1620737090000|2021-05-11 12:44:50|22189.5|22189.5|22189.51|22189.51|22189.67|22189.67|22189.15|22189.15|0
1620737100000|2021-05-11 12:45:00|22189.58|22189.58|22189.84|22189.84|22190.14|22190.14|22189.58|22189.58|0
1620737110000|2021-05-11 12:45:10|22189.59|22189.59|22190.36|22190.36|22190.36|22190.36|22189.39|22189.39|0
1620737120000|2021-05-11 12:45:20|22190.51|22190.51|22191.12|22191.12|22191.12|22191.12|22190.51|22190.51|0
1620737130000|2021-05-11 12:45:30|22191.15|22191.15|22191.81|22191.81|22191.81|22191.81|22191.05|22191.05|0
1620737140000|2021-05-11 12:45:40|22191.87|22191.87|22192.23|22192.23|22192.38|22192.38|22191.81|22191.81|0
1620737150000|2021-05-11 12:45:50|22192.52|22192.52|22192.22|22192.22|22192.68|22192.68|22192.18|22192.18|0
1620737160000|2021-05-11 12:46:00|22192.18|22192.18|22192.63|22192.63|22192.63|22192.63|22192.02|22192.02|0
1620737170000|2021-05-11 12:46:10|22192.75|22192.75|22192.7|22192.7|22192.94|22192.94|22192.56|22192.56|0
1620737180000|2021-05-11 12:46:20|22192.64|22192.64|22192.98|22192.98|22192.98|22192.98|22192.6|22192.6|0
1620737190000|2021-05-11 12:46:30|22192.92|22192.92|22192.77|22192.77|22193.18|22193.18|22192.71|22192.71|0
1620737200000|2021-05-11 12:46:40|22192.7|22192.7|22192.64|22192.64|22192.7|22192.7|22192.56|22192.56|0
1620737210000|2021-05-11 12:46:50|22192.71|22192.71|22193.4|22193.4|22193.4|22193.4|22192.71|22192.71|0
1620737220000|2021-05-11 12:47:00|22193.19|22193.19|22192.26|22192.26|22193.19|22193.19|22192.26|22192.26|0
1620737230000|2021-05-11 12:47:10|22192.11|22192.11|22191.37|22191.37|22192.11|22192.11|22191.37|22191.37|0
1620737240000|2021-05-11 12:47:20|22191.32|22191.32|22191.58|22191.58|22191.81|22191.81|22191.32|22191.32|0
1620737250000|2021-05-11 12:47:30|22191.51|22191.51|22191.02|22191.02|22191.51|22191.51|22190.94|22190.94|0
1620737260000|2021-05-11 12:47:40|22191.17|22191.17|22191|22191|22191.17|22191.17|22190.7|22190.7|0
1620737270000|2021-05-11 12:47:50|22191.21|22191.21|22190.99|22190.99|22191.21|22191.21|22190.72|22190.72|0
1620737280000|2021-05-11 12:48:00|22190.93|22190.93|22189.67|22189.67|22190.93|22190.93|22189.42|22189.42|0
1620737290000|2021-05-11 12:48:10|22189.64|22189.64|22189.2|22189.2|22189.75|22189.75|22189.15|22189.15|0
1620737300000|2021-05-11 12:48:20|22189.11|22189.11|22188.66|22188.66|22189.11|22189.11|22188.6|22188.6|0
1620737310000|2021-05-11 12:48:30|22188.78|22188.78|22187.9|22187.9|22188.78|22188.78|22187.9|22187.9|0
1620737320000|2021-05-11 12:48:40|22187.84|22187.84|22188.28|22188.28|22188.58|22188.58|22187.81|22187.81|0
1620737330000|2021-05-11 12:48:50|22188.21|22188.21|22187.89|22187.89|22188.35|22188.35|22187.89|22187.89|0
1620737340000|2021-05-11 12:49:00|22187.84|22187.84|22188.27|22188.27|22188.27|22188.27|22187.84|22187.84|0
1620737350000|2021-05-11 12:49:10|22188.13|22188.13|22187.45|22187.45|22188.54|22188.54|22187.45|22187.45|0
1620737360000|2021-05-11 12:49:20|22187.05|22187.05|22186.68|22186.68|22187.05|22187.05|22186.44|22186.44|0
1620737370000|2021-05-11 12:49:30|22186.56|22186.56|22186.55|22186.55|22186.73|22186.73|22186.51|22186.51|0
1620737380000|2021-05-11 12:49:40|22186.42|22186.42|22185.99|22185.99|22186.42|22186.42|22185.84|22185.84|0
1620737390000|2021-05-11 12:49:50|22186.11|22186.11|22185.98|22185.98|22186.11|22186.11|22185.95|22185.95|0
1620737400000|2021-05-11 12:50:00|22185.4|22185.4|22185.26|22185.26|22186.09|22186.09|22185.26|22185.26|0
1620737410000|2021-05-11 12:50:10|22185.21|22185.21|22185.73|22185.73|22186.05|22186.05|22185.1|22185.1|0
1620737420000|2021-05-11 12:50:20|22185.8|22185.8|22186.47|22186.47|22186.47|22186.47|22185.8|22185.8|0
1620737430000|2021-05-11 12:50:30|22186.5|22186.5|22186.59|22186.59|22186.62|22186.62|22185.6|22185.6|0
1620737440000|2021-05-11 12:50:40|22186.53|22186.53|22186.57|22186.57|22186.74|22186.74|22186.36|22186.36|0
1620737450000|2021-05-11 12:50:50|22186.5|22186.5|22185.92|22185.92|22186.55|22186.55|22185.92|22185.92|0
1620737460000|2021-05-11 12:51:00|22185.97|22185.97|22186.11|22186.11|22186.25|22186.25|22185.51|22185.51|0
1620737470000|2021-05-11 12:51:10|22186.08|22186.08|22186.24|22186.24|22186.34|22186.34|22186.04|22186.04|0
1620737480000|2021-05-11 12:51:20|22186.3|22186.3|22186.26|22186.26|22186.5|22186.5|22186.25|22186.25|0
1620737490000|2021-05-11 12:51:30|22186.16|22186.16|22185.5|22185.5|22186.16|22186.16|22185.41|22185.41|0
1620737500000|2021-05-11 12:51:40|22185.42|22185.42|22185.7|22185.7|22186.42|22186.42|22185.22|22185.22|0
1620737510000|2021-05-11 12:51:50|22185.77|22185.77|22185.39|22185.39|22185.82|22185.82|22185.39|22185.39|0
1620737520000|2021-05-11 12:52:00|22185.61|22185.61|22186.05|22186.05|22186.05|22186.05|22185.6|22185.6|0
1620737530000|2021-05-11 12:52:10|22186.01|22186.01|22186.62|22186.62|22186.62|22186.62|22186.01|22186.01|0
1620737540000|2021-05-11 12:52:20|22186.53|22186.53|22186.31|22186.31|22186.69|22186.69|22186.27|22186.27|0
1620737550000|2021-05-11 12:52:30|22186.4|22186.4|22185.46|22185.46|22186.4|22186.4|22185.46|22185.46|0
1620737560000|2021-05-11 12:52:40|22185.54|22185.54|22185.53|22185.53|22185.7|22185.7|22185.45|22185.45|0
1620737570000|2021-05-11 12:52:50|22185.47|22185.47|22185.82|22185.82|22185.85|22185.85|22185.34|22185.34|0
1620737580000|2021-05-11 12:53:00|22185.94|22185.94|22186.07|22186.07|22186.07|22186.07|22185.83|22185.83|0
1620737590000|2021-05-11 12:53:10|22186.1|22186.1|22185.92|22185.92|22186.1|22186.1|22185.55|22185.55|0
1620737600000|2021-05-11 12:53:20|22185.86|22185.86|22185.52|22185.52|22185.91|22185.91|22185.44|22185.44|0
1620737610000|2021-05-11 12:53:30|22185.47|22185.47|22184.8|22184.8|22185.72|22185.72|22184.8|22184.8|0
1620737620000|2021-05-11 12:53:40|22184.65|22184.65|22183.5|22183.5|22184.74|22184.74|22183.5|22183.5|0
1620737630000|2021-05-11 12:53:50|22183.46|22183.46|22182.32|22182.32|22183.46|22183.46|22182.32|22182.32|0
1620737640000|2021-05-11 12:54:00|22182.38|22182.38|22181.92|22181.92|22182.38|22182.38|22181.92|22181.92|0
1620737650000|2021-05-11 12:54:10|22181.95|22181.95|22182.51|22182.51|22182.51|22182.51|22181.88|22181.88|0
1620737660000|2021-05-11 12:54:20|22182.63|22182.63|22182.19|22182.19|22182.69|22182.69|22182.19|22182.19|0
1620737670000|2021-05-11 12:54:30|22182.11|22182.11|22181.65|22181.65|22182.37|22182.37|22181.65|22181.65|0
1620737680000|2021-05-11 12:54:40|22181.61|22181.61|22181.22|22181.22|22181.66|22181.66|22181.22|22181.22|0
1620737690000|2021-05-11 12:54:50|22181.14|22181.14|22181.34|22181.34|22181.51|22181.51|22181.14|22181.14|0
1620737700000|2021-05-11 12:55:00|22181.31|22181.31|22180.89|22180.89|22181.59|22181.59|22180.89|22180.89|0
1620737710000|2021-05-11 12:55:10|22180.84|22180.84|22180.78|22180.78|22181.01|22181.01|22180.74|22180.74|0
1620737720000|2021-05-11 12:55:20|22180.83|22180.83|22181|22181|22181.05|22181.05|22180.83|22180.83|0
1620737730000|2021-05-11 12:55:30|22181.1|22181.1|22180.86|22180.86|22181.29|22181.29|22180.86|22180.86|0
1620737740000|2021-05-11 12:55:40|22180.89|22180.89|22180.53|22180.53|22180.89|22180.89|22180.5|22180.5|0
1620737750000|2021-05-11 12:55:50|22180.56|22180.56|22180.26|22180.26|22180.56|22180.56|22180.26|22180.26|0
1620737760000|2021-05-11 12:56:00|22180.19|22180.19|22180.41|22180.41|22180.64|22180.64|22179.95|22179.95|0
1620737770000|2021-05-11 12:56:10|22180.37|22180.37|22180.25|22180.25|22180.53|22180.53|22180.25|22180.25|0
1620737780000|2021-05-11 12:56:20|22180.23|22180.23|22180.3|22180.3|22180.3|22180.3|22180.13|22180.13|0
1620737790000|2021-05-11 12:56:30|22180.45|22180.45|22179.72|22179.72|22180.69|22180.69|22179.72|22179.72|0
1620737800000|2021-05-11 12:56:40|22179.67|22179.67|22178.64|22178.64|22179.67|22179.67|22178.64|22178.64|0
1620737810000|2021-05-11 12:56:50|22178.56|22178.56|22178.4|22178.4|22178.6|22178.6|22178.37|22178.37|0
1620737820000|2021-05-11 12:57:00|22178.43|22178.43|22177.94|22177.94|22178.43|22178.43|22177.9|22177.9|0
1620737830000|2021-05-11 12:57:10|22177.8|22177.8|22177.29|22177.29|22177.93|22177.93|22177.29|22177.29|0
1620737840000|2021-05-11 12:57:20|22177.26|22177.26|22176.8|22176.8|22177.26|22177.26|22176.8|22176.8|0
1620737850000|2021-05-11 12:57:30|22176.85|22176.85|22176.39|22176.39|22176.85|22176.85|22176.29|22176.29|0
1620737860000|2021-05-11 12:57:40|22176.56|22176.56|22176.7|22176.7|22177.5|22177.5|22176.56|22176.56|0
1620737870000|2021-05-11 12:57:50|22176.61|22176.61|22176.19|22176.19|22176.61|22176.61|22175.64|22175.64|0
1620737880000|2021-05-11 12:58:00|22176.16|22176.16|22176.09|22176.09|22176.19|22176.19|22175.88|22175.88|0
1620737890000|2021-05-11 12:58:10|22175.99|22175.99|22174.07|22174.07|22175.99|22175.99|22174.07|22174.07|0
1620737900000|2021-05-11 12:58:20|22174.14|22174.14|22174.38|22174.38|22175.03|22175.03|22174.02|22174.02|0
1620737910000|2021-05-11 12:58:30|22174.24|22174.24|22172.09|22172.09|22174.24|22174.24|22172.09|22172.09|0
1620737920000|2021-05-11 12:58:40|22172.01|22172.01|22171.88|22171.88|22172.01|22172.01|22171.63|22171.63|0
1620737930000|2021-05-11 12:58:50|22171.7|22171.7|22171.85|22171.85|22171.85|22171.85|22171.67|22171.67|0
1620737940000|2021-05-11 12:59:00|22171.78|22171.78|22170.93|22170.93|22171.87|22171.87|22170.93|22170.93|0
1620737950000|2021-05-11 12:59:10|22170.7|22170.7|22171.2|22171.2|22171.32|22171.32|22170.59|22170.59|0
1620737960000|2021-05-11 12:59:20|22171.16|22171.16|22170.62|22170.62|22171.16|22171.16|22170.62|22170.62|0
1620737970000|2021-05-11 12:59:30|22170.57|22170.57|22170.39|22170.39|22170.59|22170.59|22170.3|22170.3|0
1620737980000|2021-05-11 12:59:40|22170.48|22170.48|22170.39|22170.39|22170.52|22170.52|22170.3|22170.3|0
1620737990000|2021-05-11 12:59:50|22170.34|22170.34|22169.6|22169.6|22170.53|22170.53|22169.53|22169.53|0
1620738000000|2021-05-11 13:00:00|22169.63|22169.63|22169.48|22169.48|22169.83|22169.83|22169.33|22169.33|0
1620738010000|2021-05-11 13:00:10|22169.57|22169.57|22168.91|22168.91|22169.65|22169.65|22168.91|22168.91|0
1620738020000|2021-05-11 13:00:20|22168.45|22168.45|22168.4|22168.4|22168.69|22168.69|22168.03|22168.03|0
1620738030000|2021-05-11 13:00:30|22168.26|22168.26|22168.29|22168.29|22168.43|22168.43|22168.26|22168.26|0
1620738040000|2021-05-11 13:00:40|22168.21|22168.21|22168.26|22168.26|22168.33|22168.33|22168.21|22168.21|0
1620738050000|2021-05-11 13:00:50|22168.19|22168.19|22168.3|22168.3|22168.35|22168.35|22167.9|22167.9|0
1620738060000|2021-05-11 13:01:00|22168.39|22168.39|22168.23|22168.23|22168.73|22168.73|22168.11|22168.11|0
1620738070000|2021-05-11 13:01:10|22168.25|22168.25|22167.85|22167.85|22168.26|22168.26|22167.85|22167.85|0
1620738080000|2021-05-11 13:01:20|22167.8|22167.8|22167.51|22167.51|22167.89|22167.89|22167.32|22167.32|0
1620738090000|2021-05-11 13:01:30|22167.41|22167.41|22166.26|22166.26|22167.49|22167.49|22166.26|22166.26|0
1620738100000|2021-05-11 13:01:40|22166.32|22166.32|22165.81|22165.81|22166.32|22166.32|22165.75|22165.75|0
1620738110000|2021-05-11 13:01:50|22165.79|22165.79|22165.48|22165.48|22166.05|22166.05|22165.48|22165.48|0
1620738120000|2021-05-11 13:02:00|22165.52|22165.52|22166.09|22166.09|22166.15|22166.15|22165.52|22165.52|0
1620738130000|2021-05-11 13:02:10|22166.26|22166.26|22166.68|22166.68|22166.72|22166.72|22166.14|22166.14|0
1620738140000|2021-05-11 13:02:20|22166.72|22166.72|22166.79|22166.79|22166.79|22166.79|22166.3|22166.3|0
1620738150000|2021-05-11 13:02:30|22166.76|22166.76|22167.05|22167.05|22167.05|22167.05|22166.69|22166.69|0
1620738160000|2021-05-11 13:02:40|22167.14|22167.14|22166.75|22166.75|22167.14|22167.14|22166.57|22166.57|0
1620738170000|2021-05-11 13:02:50|22166.85|22166.85|22167.08|22167.08|22167.08|22167.08|22166.81|22166.81|0
1620738180000|2021-05-11 13:03:00|22166.89|22166.89|22167.22|22167.22|22167.38|22167.38|22166.89|22166.89|0
1620738190000|2021-05-11 13:03:10|22167.12|22167.12|22166.54|22166.54|22167.19|22167.19|22166.49|22166.49|0
1620738200000|2021-05-11 13:03:20|22166.41|22166.41|22166.61|22166.61|22166.61|22166.61|22166.38|22166.38|0
1620738210000|2021-05-11 13:03:30|22166.72|22166.72|22166.74|22166.74|22166.74|22166.74|22166.51|22166.51|0
1620738220000|2021-05-11 13:03:40|22166.7|22166.7|22167.14|22167.14|22167.14|22167.14|22166.7|22166.7|0
1620738230000|2021-05-11 13:03:50|22167.11|22167.11|22167.48|22167.48|22167.61|22167.61|22166.92|22166.92|0
1620738240000|2021-05-11 13:04:00|22167.44|22167.44|22167.49|22167.49|22167.49|22167.49|22167.29|22167.29|0
1620738250000|2021-05-11 13:04:10|22167.54|22167.54|22166.97|22166.97|22167.54|22167.54|22166.89|22166.89|0
1620738260000|2021-05-11 13:04:20|22167.15|22167.15|22167.56|22167.56|22167.56|22167.56|22167.08|22167.08|0
1620738270000|2021-05-11 13:04:30|22167.64|22167.64|22167.54|22167.54|22167.71|22167.71|22167.17|22167.17|0
1620738280000|2021-05-11 13:04:40|22167.45|22167.45|22167.39|22167.39|22167.62|22167.62|22167.34|22167.34|0
1620738290000|2021-05-11 13:04:50|22167.44|22167.44|22167.14|22167.14|22167.44|22167.44|22167.11|22167.11|0
1620738300000|2021-05-11 13:05:00|22167.19|22167.19|22167.18|22167.18|22167.57|22167.57|22166.97|22166.97|0
1620738310000|2021-05-11 13:05:10|22167.01|22167.01|22166.18|22166.18|22167.01|22167.01|22166.18|22166.18|0
1620738320000|2021-05-11 13:05:20|22166.28|22166.28|22166.51|22166.51|22166.56|22166.56|22166.28|22166.28|0
1620738330000|2021-05-11 13:05:30|22166.67|22166.67|22166.44|22166.44|22166.74|22166.74|22166.44|22166.44|0
1620738340000|2021-05-11 13:05:40|22166.41|22166.41|22167.03|22167.03|22167.03|22167.03|22166.41|22166.41|0
1620738350000|2021-05-11 13:05:50|22166.96|22166.96|22167|22167|22167.09|22167.09|22166.96|22166.96|0
1620738360000|2021-05-11 13:06:00|22167.03|22167.03|22167.22|22167.22|22167.22|22167.22|22166.72|22166.72|0
1620738370000|2021-05-11 13:06:10|22167.27|22167.27|22167.73|22167.73|22167.94|22167.94|22167.27|22167.27|0
1620738380000|2021-05-11 13:06:20|22167.52|22167.52|22166.86|22166.86|22167.55|22167.55|22166.86|22166.86|0
1620738390000|2021-05-11 13:06:30|22166.84|22166.84|22166.75|22166.75|22166.84|22166.84|22166.64|22166.64|0
1620738400000|2021-05-11 13:06:40|22166.69|22166.69|22162.5|22162.5|22166.69|22166.69|22162.35|22162.35|0
1620738410000|2021-05-11 13:06:50|22162.44|22162.44|22162.52|22162.52|22162.62|22162.62|22162.09|22162.09|0
1620738420000|2021-05-11 13:07:00|22162.56|22162.56|22162.38|22162.38|22162.56|22162.56|22162.35|22162.35|0
1620738430000|2021-05-11 13:07:10|22162.41|22162.41|22160.97|22160.97|22162.88|22162.88|22160.97|22160.97|0
1620738440000|2021-05-11 13:07:20|22160.93|22160.93|22159.23|22159.23|22160.93|22160.93|22159.23|22159.23|0
1620738450000|2021-05-11 13:07:30|22159.17|22159.17|22158.33|22158.33|22159.17|22159.17|22158.09|22158.09|0
1620738460000|2021-05-11 13:07:40|22158.28|22158.28|22158.11|22158.11|22158.4|22158.4|22158.02|22158.02|0
1620738470000|2021-05-11 13:07:50|22158.06|22158.06|22157.13|22157.13|22158.06|22158.06|22156.96|22156.96|0
1620738480000|2021-05-11 13:08:00|22156.94|22156.94|22156.79|22156.79|22157.13|22157.13|22156.79|22156.79|0
1620738490000|2021-05-11 13:08:10|22156.77|22156.77|22156.26|22156.26|22157.17|22157.17|22156.26|22156.26|0
1620738500000|2021-05-11 13:08:20|22156.16|22156.16|22155.91|22155.91|22156.41|22156.41|22155.91|22155.91|0
1620738510000|2021-05-11 13:08:30|22155.95|22155.95|22155.7|22155.7|22155.95|22155.95|22155.65|22155.65|0
1620738520000|2021-05-11 13:08:40|22155.67|22155.67|22158.38|22158.38|22158.38|22158.38|22155.45|22155.45|0
1620738530000|2021-05-11 13:08:50|22158.42|22158.42|22157.63|22157.63|22158.48|22158.48|22157.63|22157.63|0
1620738540000|2021-05-11 13:09:00|22157.65|22157.65|22157.52|22157.52|22157.65|22157.65|22157.4|22157.4|0
1620738550000|2021-05-11 13:09:10|22157.35|22157.35|22156.23|22156.23|22157.49|22157.49|22156.21|22156.21|0
1620738560000|2021-05-11 13:09:20|22156.01|22156.01|22155.3|22155.3|22156.01|22156.01|22155.3|22155.3|0
1620738570000|2021-05-11 13:09:30|22155.33|22155.33|22154.73|22154.73|22155.42|22155.42|22154.73|22154.73|0
1620738580000|2021-05-11 13:09:40|22154.57|22154.57|22154.69|22154.69|22154.69|22154.69|22154.47|22154.47|0
1620738590000|2021-05-11 13:09:50|22154.72|22154.72|22154.91|22154.91|22155.09|22155.09|22154.72|22154.72|0
1620738600000|2021-05-11 13:10:00|22155.21|22155.21|22153.93|22153.93|22155.42|22155.42|22153.93|22153.93|0
1620738610000|2021-05-11 13:10:10|22154.05|22154.05|22153.75|22153.75|22154.07|22154.07|22153.75|22153.75|0
1620738620000|2021-05-11 13:10:20|22153.95|22153.95|22155.08|22155.08|22155.43|22155.43|22153.95|22153.95|0
1620738630000|2021-05-11 13:10:30|22155.13|22155.13|22155.08|22155.08|22155.33|22155.33|22155.01|22155.01|0
1620738640000|2021-05-11 13:10:40|22154.91|22154.91|22154.76|22154.76|22154.96|22154.96|22154.62|22154.62|0
1620738650000|2021-05-11 13:10:50|22155.05|22155.05|22155.12|22155.12|22155.28|22155.28|22155.04|22155.04|0
1620738660000|2021-05-11 13:11:00|22155.08|22155.08|22154.59|22154.59|22155.13|22155.13|22154.51|22154.51|0
1620738670000|2021-05-11 13:11:10|22154.5|22154.5|22153.75|22153.75|22154.81|22154.81|22153.75|22153.75|0
1620738680000|2021-05-11 13:11:20|22153.59|22153.59|22153.04|22153.04|22153.6|22153.6|22152.97|22152.97|0
1620738690000|2021-05-11 13:11:30|22152.98|22152.98|22152.33|22152.33|22152.98|22152.98|22152.33|22152.33|0
1620738700000|2021-05-11 13:11:40|22152.22|22152.22|22152.11|22152.11|22152.39|22152.39|22151.94|22151.94|0
1620738710000|2021-05-11 13:11:50|22152.04|22152.04|22152.24|22152.24|22152.29|22152.29|22151.64|22151.64|0
1620738720000|2021-05-11 13:12:00|22152.31|22152.31|22152.61|22152.61|22152.61|22152.61|22152.1|22152.1|0
1620738730000|2021-05-11 13:12:10|22152.52|22152.52|22151.95|22151.95|22152.56|22152.56|22151.95|22151.95|0
1620738740000|2021-05-11 13:12:20|22152.02|22152.02|22151.95|22151.95|22152.64|22152.64|22151.95|22151.95|0
1620738750000|2021-05-11 13:12:30|22151.86|22151.86|22151.61|22151.61|22151.89|22151.89|22151.61|22151.61|0
1620738760000|2021-05-11 13:12:40|22151.57|22151.57|22151.37|22151.37|22151.79|22151.79|22151.28|22151.28|0
1620738770000|2021-05-11 13:12:50|22151.15|22151.15|22151.18|22151.18|22151.49|22151.49|22150.65|22150.65|0
1620738780000|2021-05-11 13:13:00|22151.31|22151.31|22150.79|22150.79|22151.37|22151.37|22150.79|22150.79|0
1620738790000|2021-05-11 13:13:10|22150.84|22150.84|22150.65|22150.65|22151.08|22151.08|22150.62|22150.62|0
1620738800000|2021-05-11 13:13:20|22150.74|22150.74|22150.7|22150.7|22150.93|22150.93|22150.65|22150.65|0
1620738810000|2021-05-11 13:13:30|22150.78|22150.78|22150.83|22150.83|22151.12|22151.12|22150.78|22150.78|0
1620738820000|2021-05-11 13:13:40|22150.71|22150.71|22150.21|22150.21|22150.71|22150.71|22149.93|22149.93|0
1620738830000|2021-05-11 13:13:50|22150.16|22150.16|22150.77|22150.77|22150.88|22150.88|22150.16|22150.16|0
1620738840000|2021-05-11 13:14:00|22150.82|22150.82|22151.69|22151.69|22151.88|22151.88|22150.82|22150.82|0
1620738850000|2021-05-11 13:14:10|22151.59|22151.59|22151.98|22151.98|22152.48|22152.48|22151.59|22151.59|0
1620738860000|2021-05-11 13:14:20|22151.86|22151.86|22150.46|22150.46|22151.86|22151.86|22150.46|22150.46|0
1620738870000|2021-05-11 13:14:30|22150.62|22150.62|22149.16|22149.16|22150.68|22150.68|22149.16|22149.16|0
1620738880000|2021-05-11 13:14:40|22149.12|22149.12|22148.69|22148.69|22149.12|22149.12|22148.69|22148.69|0
1620738890000|2021-05-11 13:14:50|22148.72|22148.72|22148.59|22148.59|22148.74|22148.74|22148.16|22148.16|0
1620738900000|2021-05-11 13:15:00|22148.53|22148.53|22147.33|22147.33|22148.54|22148.54|22147.33|22147.33|0
1620738910000|2021-05-11 13:15:10|22147.37|22147.37|22147.32|22147.32|22147.65|22147.65|22146.74|22146.74|0
1620738920000|2021-05-11 13:15:20|22147.12|22147.12|22146.18|22146.18|22147.14|22147.14|22146.02|22146.02|0
1620738930000|2021-05-11 13:15:30|22146.11|22146.11|22145.75|22145.75|22146.14|22146.14|22145.25|22145.25|0
1620738940000|2021-05-11 13:15:40|22145.67|22145.67|22145.48|22145.48|22145.7|22145.7|22145.16|22145.16|0
1620738950000|2021-05-11 13:15:50|22145.06|22145.06|22146.03|22146.03|22146.03|22146.03|22145.06|22145.06|0
1620738960000|2021-05-11 13:16:00|22145.95|22145.95|22146.58|22146.58|22146.58|22146.58|22145.95|22145.95|0
1620738970000|2021-05-11 13:16:10|22146.6|22146.6|22147.51|22147.51|22147.51|22147.51|22146.6|22146.6|0
1620738980000|2021-05-11 13:16:20|22147.53|22147.53|22147.3|22147.3|22147.53|22147.53|22147.3|22147.3|0
1620738990000|2021-05-11 13:16:30|22147.48|22147.48|22148.21|22148.21|22148.37|22148.37|22147.48|22147.48|0
1620739000000|2021-05-11 13:16:40|22148.36|22148.36|22148.33|22148.33|22148.93|22148.93|22148.33|22148.33|0
1620739010000|2021-05-11 13:16:50|22148.26|22148.26|22148.71|22148.71|22149.01|22149.01|22148.17|22148.17|0
1620739020000|2021-05-11 13:17:00|22148.65|22148.65|22148.77|22148.77|22149.11|22149.11|22148.65|22148.65|0
1620739030000|2021-05-11 13:17:10|22148.7|22148.7|22148.67|22148.67|22148.73|22148.73|22148.5|22148.5|0
1620739040000|2021-05-11 13:17:20|22148.71|22148.71|22148.49|22148.49|22148.89|22148.89|22148.28|22148.28|0
1620739050000|2021-05-11 13:17:30|22148.44|22148.44|22148.72|22148.72|22148.75|22148.75|22148.44|22148.44|0
1620739060000|2021-05-11 13:17:40|22148.78|22148.78|22148.72|22148.72|22149|22149|22148.72|22148.72|0
1620739070000|2021-05-11 13:17:50|22148.65|22148.65|22148.41|22148.41|22148.79|22148.79|22148.37|22148.37|0
1620739080000|2021-05-11 13:18:00|22148.34|22148.34|22148.97|22148.97|22148.97|22148.97|22148.34|22148.34|0
1620739090000|2021-05-11 13:18:10|22149|22149|22148.83|22148.83|22149.22|22149.22|22148.83|22148.83|0
1620739100000|2021-05-11 13:18:20|22148.89|22148.89|22149.72|22149.72|22149.73|22149.73|22148.62|22148.62|0
1620739110000|2021-05-11 13:18:30|22149.85|22149.85|22150.71|22150.71|22150.71|22150.71|22149.85|22149.85|0
1620739120000|2021-05-11 13:18:40|22150.64|22150.64|22150.02|22150.02|22150.71|22150.71|22149.7|22149.7|0
1620739130000|2021-05-11 13:18:50|22149.81|22149.81|22150.03|22150.03|22150.29|22150.29|22149.81|22149.81|0
1620739140000|2021-05-11 13:19:00|22150.08|22150.08|22150.8|22150.8|22150.84|22150.84|22149.69|22149.69|0
1620739150000|2021-05-11 13:19:10|22151.24|22151.24|22152.04|22152.04|22152.11|22152.11|22151.22|22151.22|0
1620739160000|2021-05-11 13:19:20|22152.11|22152.11|22155.47|22155.47|22155.47|22155.47|22152.06|22152.06|0
1620739170000|2021-05-11 13:19:30|22155.61|22155.61|22155.81|22155.81|22156.4|22156.4|22155.61|22155.61|0
1620739180000|2021-05-11 13:19:40|22155.57|22155.57|22155.42|22155.42|22155.74|22155.74|22155.42|22155.42|0
1620739190000|2021-05-11 13:19:50|22154.98|22154.98|22155.08|22155.08|22155.08|22155.08|22154.88|22154.88|0
1620739200000|2021-05-11 13:20:00|22155.03|22155.03|22155.56|22155.56|22155.61|22155.61|22154.83|22154.83|0
1620739210000|2021-05-11 13:20:10|22155.33|22155.33|22155.28|22155.28|22155.59|22155.59|22155.28|22155.28|0
1620739220000|2021-05-11 13:20:20|22155.32|22155.32|22155.89|22155.89|22155.89|22155.89|22155.11|22155.11|0
1620739230000|2021-05-11 13:20:30|22155.64|22155.64|22155.22|22155.22|22155.68|22155.68|22155.19|22155.19|0
1620739240000|2021-05-11 13:20:40|22155.19|22155.19|22155.4|22155.4|22155.47|22155.47|22155.19|22155.19|0
1620739250000|2021-05-11 13:20:50|22155.56|22155.56|22156.18|22156.18|22156.33|22156.33|22155.54|22155.54|0
1620739260000|2021-05-11 13:21:00|22156.28|22156.28|22156.39|22156.39|22156.45|22156.45|22156.24|22156.24|0
1620739270000|2021-05-11 13:21:10|22156.53|22156.53|22156.99|22156.99|22157.06|22157.06|22156.47|22156.47|0
1620739280000|2021-05-11 13:21:20|22157.02|22157.02|22156.64|22156.64|22157.09|22157.09|22156.46|22156.46|0
1620739290000|2021-05-11 13:21:30|22156.81|22156.81|22157.4|22157.4|22157.4|22157.4|22156.81|22156.81|0
1620739300000|2021-05-11 13:21:40|22157.43|22157.43|22158.38|22158.38|22158.38|22158.38|22157.43|22157.43|0
1620739310000|2021-05-11 13:21:50|22158.43|22158.43|22159.29|22159.29|22159.29|22159.29|22158.43|22158.43|0
1620739320000|2021-05-11 13:22:00|22159.2|22159.2|22159.13|22159.13|22159.31|22159.31|22159.1|22159.1|0
1620739330000|2021-05-11 13:22:10|22159|22159|22158.38|22158.38|22159.13|22159.13|22158.38|22158.38|0
1620739340000|2021-05-11 13:22:20|22158.21|22158.21|22158.49|22158.49|22158.75|22158.75|22158.21|22158.21|0
1620739350000|2021-05-11 13:22:30|22158.31|22158.31|22157.28|22157.28|22158.31|22158.31|22157.28|22157.28|0
1620739360000|2021-05-11 13:22:40|22157.32|22157.32|22157.82|22157.82|22157.86|22157.86|22157.24|22157.24|0
1620739370000|2021-05-11 13:22:50|22157.43|22157.43|22157.84|22157.84|22157.84|22157.84|22157.16|22157.16|0
1620739380000|2021-05-11 13:23:00|22157.94|22157.94|22159.2|22159.2|22159.2|22159.2|22157.79|22157.79|0
1620739390000|2021-05-11 13:23:10|22159.36|22159.36|22160.22|22160.22|22160.4|22160.4|22159.3|22159.3|0
1620739400000|2021-05-11 13:23:20|22160.19|22160.19|22161.09|22161.09|22161.09|22161.09|22160.19|22160.19|0
1620739410000|2021-05-11 13:23:30|22161.18|22161.18|22161.78|22161.78|22161.95|22161.95|22161.18|22161.18|0
1620739420000|2021-05-11 13:23:40|22161.83|22161.83|22162.08|22162.08|22162.41|22162.41|22161.63|22161.63|0
1620739430000|2021-05-11 13:23:50|22162.16|22162.16|22162.15|22162.15|22162.21|22162.21|22162.05|22162.05|0
1620739440000|2021-05-11 13:24:00|22162|22162|22160.64|22160.64|22162.06|22162.06|22160.64|22160.64|0
1620739450000|2021-05-11 13:24:10|22160.74|22160.74|22160.02|22160.02|22160.74|22160.74|22159.94|22159.94|0
1620739460000|2021-05-11 13:24:20|22160.06|22160.06|22159.31|22159.31|22160.06|22160.06|22159.31|22159.31|0
1620739470000|2021-05-11 13:24:30|22159.25|22159.25|22159.53|22159.53|22159.53|22159.53|22159.1|22159.1|0
1620739480000|2021-05-11 13:24:40|22159.61|22159.61|22159.36|22159.36|22159.73|22159.73|22159.36|22159.36|0
1620739490000|2021-05-11 13:24:50|22159.27|22159.27|22159.63|22159.63|22159.76|22159.76|22159.18|22159.18|0
1620739500000|2021-05-11 13:25:00|22159.54|22159.54|22158.57|22158.57|22159.74|22159.74|22158.57|22158.57|0
1620739510000|2021-05-11 13:25:10|22158.69|22158.69|22158.89|22158.89|22158.89|22158.89|22158.36|22158.36|0
1620739520000|2021-05-11 13:25:20|22158.91|22158.91|22158.91|22158.91|22158.91|22158.91|22158.59|22158.59|0
1620739530000|2021-05-11 13:25:30|22158.85|22158.85|22158.79|22158.79|22158.98|22158.98|22158.56|22158.56|0
1620739540000|2021-05-11 13:25:40|22158.92|22158.92|22159.2|22159.2|22159.38|22159.38|22158.83|22158.83|0
1620739550000|2021-05-11 13:25:50|22159.22|22159.22|22159.67|22159.67|22159.76|22159.76|22159.16|22159.16|0
1620739560000|2021-05-11 13:26:00|22159.85|22159.85|22160.76|22160.76|22160.76|22160.76|22159.85|22159.85|0
1620739570000|2021-05-11 13:26:10|22160.69|22160.69|22160.87|22160.87|22160.87|22160.87|22160.69|22160.69|0
1620739580000|2021-05-11 13:26:20|22160.89|22160.89|22161.04|22161.04|22161.19|22161.19|22160.89|22160.89|0
1620739590000|2021-05-11 13:26:30|22161.07|22161.07|22161.46|22161.46|22161.78|22161.78|22161|22161|0
1620739600000|2021-05-11 13:26:40|22161.43|22161.43|22161.4|22161.4|22161.43|22161.43|22161.12|22161.12|0
1620739610000|2021-05-11 13:26:50|22161.11|22161.11|22161.42|22161.42|22161.46|22161.46|22161.11|22161.11|0
1620739620000|2021-05-11 13:27:00|22161.31|22161.31|22160.29|22160.29|22161.43|22161.43|22160.17|22160.17|0
1620739630000|2021-05-11 13:27:10|22160.21|22160.21|22159.93|22159.93|22160.24|22160.24|22159.84|22159.84|0
1620739640000|2021-05-11 13:27:20|22159.36|22159.36|22159.21|22159.21|22159.57|22159.57|22159.21|22159.21|0
1620739650000|2021-05-11 13:27:30|22159.16|22159.16|22159.11|22159.11|22159.16|22159.16|22158.93|22158.93|0
1620739660000|2021-05-11 13:27:40|22159.03|22159.03|22159.39|22159.39|22159.48|22159.48|22159.03|22159.03|0
1620739670000|2021-05-11 13:27:50|22159.36|22159.36|22159.33|22159.33|22159.59|22159.59|22159.33|22159.33|0
1620739680000|2021-05-11 13:28:00|22159.15|22159.15|22159.37|22159.37|22159.37|22159.37|22159.15|22159.15|0
1620739690000|2021-05-11 13:28:10|22159.45|22159.45|22159.4|22159.4|22159.65|22159.65|22159.15|22159.15|0
1620739700000|2021-05-11 13:28:20|22159.44|22159.44|22158.55|22158.55|22159.44|22159.44|22158.39|22158.39|0
1620739710000|2021-05-11 13:28:30|22158.64|22158.64|22159.46|22159.46|22159.46|22159.46|22158.64|22158.64|0
1620739720000|2021-05-11 13:28:40|22159.52|22159.52|22160.13|22160.13|22160.13|22160.13|22159.52|22159.52|0
1620739730000|2021-05-11 13:28:50|22160.17|22160.17|22161.29|22161.29|22161.29|22161.29|22160.17|22160.17|0
1620739740000|2021-05-11 13:29:00|22161.33|22161.33|22161.26|22161.26|22161.68|22161.68|22161.12|22161.12|0
1620739750000|2021-05-11 13:29:10|22161.18|22161.18|22160.95|22160.95|22161.26|22161.26|22160.85|22160.85|0
1620739760000|2021-05-11 13:29:20|22160.88|22160.88|22161.06|22161.06|22161.34|22161.34|22160.88|22160.88|0
1620739770000|2021-05-11 13:29:30|22161.08|22161.08|22161.54|22161.54|22161.76|22161.76|22161.08|22161.08|0
1620739780000|2021-05-11 13:29:40|22161.4|22161.4|22160.92|22160.92|22161.4|22161.4|22160.92|22160.92|0
1620739790000|2021-05-11 13:29:50|22160.98|22160.98|22160.42|22160.42|22161.46|22161.46|22160.42|22160.42|0
1620739800000|2021-05-11 13:30:00|22160.38|22160.38|22155.89|22155.89|22160.63|22160.63|22154.96|22154.96|0
1620739810000|2021-05-11 13:30:10|22155.91|22155.91|22157.78|22157.78|22157.78|22157.78|22155.74|22155.74|0
1620739820000|2021-05-11 13:30:20|22157.82|22157.82|22157.45|22157.45|22157.99|22157.99|22157.45|22157.45|0
1620739830000|2021-05-11 13:30:30|22157.2|22157.2|22155.11|22155.11|22157.37|22157.37|22154.91|22154.91|0
1620739840000|2021-05-11 13:30:40|22155.18|22155.18|22152.08|22152.08|22155.18|22155.18|22151.74|22151.74|0
1620739850000|2021-05-11 13:30:50|22152.01|22152.01|22153.19|22153.19|22153.32|22153.32|22151.87|22151.87|0
1620739860000|2021-05-11 13:31:00|22153.29|22153.29|22155.34|22155.34|22155.34|22155.34|22153.29|22153.29|0
1620739870000|2021-05-11 13:31:10|22155.37|22155.37|22155.83|22155.83|22156.17|22156.17|22155.37|22155.37|0
1620739880000|2021-05-11 13:31:20|22155.65|22155.65|22156.02|22156.02|22156.02|22156.02|22155.03|22155.03|0
1620739890000|2021-05-11 13:31:30|22156.14|22156.14|22158.75|22158.75|22158.75|22158.75|22156.14|22156.14|0
1620739900000|2021-05-11 13:31:40|22158.68|22158.68|22158.75|22158.75|22158.94|22158.94|22158.56|22158.56|0
1620739910000|2021-05-11 13:31:50|22158.72|22158.72|22159.48|22159.48|22159.48|22159.48|22158.65|22158.65|0
1620739920000|2021-05-11 13:32:00|22159.43|22159.43|22164.02|22164.02|22164.02|22164.02|22159.43|22159.43|0
1620739930000|2021-05-11 13:32:10|22164.2|22164.2|22164.55|22164.55|22164.63|22164.63|22164.18|22164.18|0
1620739940000|2021-05-11 13:32:20|22164.46|22164.46|22162.83|22162.83|22164.9|22164.9|22162.83|22162.83|0
1620739950000|2021-05-11 13:32:30|22162.84|22162.84|22161.56|22161.56|22162.84|22162.84|22161.34|22161.34|0
1620739960000|2021-05-11 13:32:40|22161.5|22161.5|22162.56|22162.56|22162.56|22162.56|22161.5|22161.5|0
1620739970000|2021-05-11 13:32:50|22162.63|22162.63|22164.02|22164.02|22164.02|22164.02|22162.63|22162.63|0
1620739980000|2021-05-11 13:33:00|22164.07|22164.07|22163.6|22163.6|22164.09|22164.09|22163.6|22163.6|0
1620739990000|2021-05-11 13:33:10|22163.95|22163.95|22165|22165|22165.52|22165.52|22163.95|22163.95|0
1620740000000|2021-05-11 13:33:20|22165.04|22165.04|22163.59|22163.59|22165.04|22165.04|22163.41|22163.41|0
1620740010000|2021-05-11 13:33:30|22163.52|22163.52|22163.46|22163.46|22163.91|22163.91|22163.36|22163.36|0
1620740020000|2021-05-11 13:33:40|22163.39|22163.39|22163.8|22163.8|22164.11|22164.11|22163.39|22163.39|0
1620740030000|2021-05-11 13:33:50|22163.93|22163.93|22164.5|22164.5|22164.84|22164.84|22163.88|22163.88|0
1620740040000|2021-05-11 13:34:00|22164.74|22164.74|22166.98|22166.98|22167.26|22167.26|22164.7|22164.7|0
1620740050000|2021-05-11 13:34:10|22166.88|22166.88|22169.19|22169.19|22169.19|22169.19|22166.8|22166.8|0
1620740060000|2021-05-11 13:34:20|22169.37|22169.37|22173.47|22173.47|22173.47|22173.47|22169.37|22169.37|0
1620740070000|2021-05-11 13:34:30|22173.3|22173.3|22173.94|22173.94|22174.04|22174.04|22173.14|22173.14|0
1620740080000|2021-05-11 13:34:40|22173.74|22173.74|22173.94|22173.94|22174.86|22174.86|22173.72|22173.72|0
1620740090000|2021-05-11 13:34:50|22173.59|22173.59|22172.69|22172.69|22173.75|22173.75|22172.69|22172.69|0
1620740100000|2021-05-11 13:35:00|22172.33|22172.33|22171.99|22171.99|22172.33|22172.33|22171.88|22171.88|0
1620740110000|2021-05-11 13:35:10|22171.91|22171.91|22170.36|22170.36|22171.91|22171.91|22170.1|22170.1|0
1620740120000|2021-05-11 13:35:20|22170.25|22170.25|22169.38|22169.38|22170.25|22170.25|22169.38|22169.38|0
1620740130000|2021-05-11 13:35:30|22169.44|22169.44|22168.73|22168.73|22169.74|22169.74|22168.71|22168.71|0
1620740140000|2021-05-11 13:35:40|22168.64|22168.64|22168.98|22168.98|22168.98|22168.98|22168.64|22168.64|0
1620740150000|2021-05-11 13:35:50|22169.04|22169.04|22168.89|22168.89|22169.26|22169.26|22168.89|22168.89|0
1620740160000|2021-05-11 13:36:00|22168.84|22168.84|22169.18|22169.18|22169.39|22169.39|22168.66|22168.66|0
1620740170000|2021-05-11 13:36:10|22169.29|22169.29|22169.59|22169.59|22169.66|22169.66|22169.29|22169.29|0
1620740180000|2021-05-11 13:36:20|22169.62|22169.62|22170.48|22170.48|22170.55|22170.55|22169.24|22169.24|0
1620740190000|2021-05-11 13:36:30|22170.66|22170.66|22171.08|22171.08|22171.46|22171.46|22170.49|22170.49|0
1620740200000|2021-05-11 13:36:40|22171.13|22171.13|22172.42|22172.42|22172.61|22172.61|22171.13|22171.13|0
1620740210000|2021-05-11 13:36:50|22172.46|22172.46|22171.72|22171.72|22172.53|22172.53|22171.72|22171.72|0
1620740220000|2021-05-11 13:37:00|22171.77|22171.77|22170.49|22170.49|22171.77|22171.77|22170.33|22170.33|0
1620740230000|2021-05-11 13:37:10|22170.63|22170.63|22169.83|22169.83|22170.73|22170.73|22169.83|22169.83|0
1620740240000|2021-05-11 13:37:20|22169.25|22169.25|22168.57|22168.57|22169.59|22169.59|22168.49|22168.49|0
1620740250000|2021-05-11 13:37:30|22168.51|22168.51|22168.62|22168.62|22168.67|22168.67|22168.08|22168.08|0
1620740260000|2021-05-11 13:37:40|22168.5|22168.5|22167.64|22167.64|22168.52|22168.52|22167.1|22167.1|0
1620740270000|2021-05-11 13:37:50|22167.7|22167.7|22166.73|22166.73|22167.71|22167.71|22166.73|22166.73|0
1620740280000|2021-05-11 13:38:00|22166.5|22166.5|22165.34|22165.34|22166.5|22166.5|22165.01|22165.01|0
1620740290000|2021-05-11 13:38:10|22165.3|22165.3|22164.96|22164.96|22165.5|22165.5|22164.74|22164.74|0
1620740300000|2021-05-11 13:38:20|22164.85|22164.85|22164.37|22164.37|22164.93|22164.93|22164.23|22164.23|0
1620740310000|2021-05-11 13:38:30|22164.45|22164.45|22164.23|22164.23|22164.45|22164.45|22163.81|22163.81|0
1620740320000|2021-05-11 13:38:40|22164.34|22164.34|22164.02|22164.02|22164.41|22164.41|22163.99|22163.99|0
1620740330000|2021-05-11 13:38:50|22164.08|22164.08|22164.83|22164.83|22165.27|22165.27|22164.08|22164.08|0
1620740340000|2021-05-11 13:39:00|22164.63|22164.63|22164.8|22164.8|22164.8|22164.8|22164.42|22164.42|0
1620740350000|2021-05-11 13:39:10|22164.91|22164.91|22165.8|22165.8|22165.8|22165.8|22164.91|22164.91|0
1620740360000|2021-05-11 13:39:20|22165.68|22165.68|22165.1|22165.1|22165.68|22165.68|22165.1|22165.1|0
1620740370000|2021-05-11 13:39:30|22165.05|22165.05|22162.36|22162.36|22165.05|22165.05|22162.21|22162.21|0
1620740380000|2021-05-11 13:39:40|22162.43|22162.43|22162.51|22162.51|22162.58|22162.58|22162.26|22162.26|0
1620740390000|2021-05-11 13:39:50|22162.43|22162.43|22161.93|22161.93|22162.49|22162.49|22161.85|22161.85|0
1620740400000|2021-05-11 13:40:00|22161.97|22161.97|22161.24|22161.24|22162.18|22162.18|22161.22|22161.22|0
1620740410000|2021-05-11 13:40:10|22161.19|22161.19|22160.79|22160.79|22161.19|22161.19|22160.79|22160.79|0
1620740420000|2021-05-11 13:40:20|22160.73|22160.73|22162.11|22162.11|22162.11|22162.11|22160.61|22160.61|0
1620740430000|2021-05-11 13:40:30|22162.32|22162.32|22162.55|22162.55|22162.55|22162.55|22162.25|22162.25|0
1620740440000|2021-05-11 13:40:40|22162.58|22162.58|22163.17|22163.17|22163.22|22163.22|22162.58|22162.58|0
1620740450000|2021-05-11 13:40:50|22163.14|22163.14|22163.43|22163.43|22163.65|22163.65|22162.98|22162.98|0
1620740460000|2021-05-11 13:41:00|22163.48|22163.48|22165.26|22165.26|22165.26|22165.26|22163.39|22163.39|0
1620740470000|2021-05-11 13:41:10|22165.16|22165.16|22165.2|22165.2|22165.24|22165.24|22164.75|22164.75|0
1620740480000|2021-05-11 13:41:20|22164.91|22164.91|22165.48|22165.48|22165.8|22165.8|22164.91|22164.91|0
1620740490000|2021-05-11 13:41:30|22165.51|22165.51|22165.45|22165.45|22165.51|22165.51|22164.61|22164.61|0
1620740500000|2021-05-11 13:41:40|22165.57|22165.57|22165.92|22165.92|22165.92|22165.92|22165.48|22165.48|0
1620740510000|2021-05-11 13:41:50|22165.96|22165.96|22166.65|22166.65|22166.84|22166.84|22165.89|22165.89|0
1620740520000|2021-05-11 13:42:00|22166.82|22166.82|22168.99|22168.99|22168.99|22168.99|22166.82|22166.82|0
1620740530000|2021-05-11 13:42:10|22168.79|22168.79|22173.26|22173.26|22173.61|22173.61|22168.79|22168.79|0
1620740540000|2021-05-11 13:42:20|22173.35|22173.35|22174.73|22174.73|22174.73|22174.73|22173.34|22173.34|0
1620740550000|2021-05-11 13:42:30|22174.76|22174.76|22176.17|22176.17|22176.2|22176.2|22174.71|22174.71|0
1620740560000|2021-05-11 13:42:40|22176.32|22176.32|22177.6|22177.6|22177.6|22177.6|22176.32|22176.32|0
1620740570000|2021-05-11 13:42:50|22177.76|22177.76|22181.83|22181.83|22181.83|22181.83|22177.76|22177.76|0
1620740580000|2021-05-11 13:43:00|22181.94|22181.94|22186.69|22186.69|22186.69|22186.69|22181.94|22181.94|0
1620740590000|2021-05-11 13:43:10|22186.73|22186.73|22189.43|22189.43|22189.43|22189.43|22186.73|22186.73|0
1620740600000|2021-05-11 13:43:20|22189.46|22189.46|22194.44|22194.44|22194.44|22194.44|22189.46|22189.46|0
1620740610000|2021-05-11 13:43:30|22194.51|22194.51|22201.06|22201.06|22201.06|22201.06|22194.51|22194.51|0
1620740620000|2021-05-11 13:43:40|22201.14|22201.14|22204.19|22204.19|22204.19|22204.19|22201.14|22201.14|0
1620740630000|2021-05-11 13:43:50|22204.57|22204.57|22204.46|22204.46|22204.89|22204.89|22204.04|22204.04|0
1620740640000|2021-05-11 13:44:00|22204.51|22204.51|22204.33|22204.33|22204.64|22204.64|22203.49|22203.49|0
1620740650000|2021-05-11 13:44:10|22204.3|22204.3|22204.45|22204.45|22204.53|22204.53|22204.19|22204.19|0
1620740660000|2021-05-11 13:44:20|22204.52|22204.52|22204.4|22204.4|22204.83|22204.83|22204.19|22204.19|0
1620740670000|2021-05-11 13:44:30|22204.37|22204.37|22202.89|22202.89|22204.39|22204.39|22202.89|22202.89|0
1620740680000|2021-05-11 13:44:40|22202.06|22202.06|22201.07|22201.07|22202.06|22202.06|22200.99|22200.99|0
1620740690000|2021-05-11 13:44:50|22200.96|22200.96|22202.12|22202.12|22202.12|22202.12|22200.96|22200.96|0
1620740700000|2021-05-11 13:45:00|22202.09|22202.09|22199.64|22199.64|22202.09|22202.09|22199.36|22199.36|0
1620740710000|2021-05-11 13:45:10|22199.47|22199.47|22200.12|22200.12|22200.12|22200.12|22199.47|22199.47|0
1620740720000|2021-05-11 13:45:20|22199.98|22199.98|22201.93|22201.93|22201.93|22201.93|22199.98|22199.98|0
1620740730000|2021-05-11 13:45:30|22201.88|22201.88|22201.6|22201.6|22202.22|22202.22|22201.07|22201.07|0
1620740740000|2021-05-11 13:45:40|22201.52|22201.52|22201.56|22201.56|22201.66|22201.66|22201.3|22201.3|0
1620740750000|2021-05-11 13:45:50|22201.43|22201.43|22202.74|22202.74|22202.74|22202.74|22201.43|22201.43|0
1620740760000|2021-05-11 13:46:00|22202.8|22202.8|22201.49|22201.49|22202.82|22202.82|22201.31|22201.31|0
1620740770000|2021-05-11 13:46:10|22201.36|22201.36|22201.09|22201.09|22201.67|22201.67|22201.09|22201.09|0
1620740780000|2021-05-11 13:46:20|22200.93|22200.93|22199.86|22199.86|22200.96|22200.96|22199.86|22199.86|0
1620740790000|2021-05-11 13:46:30|22199.81|22199.81|22199.65|22199.65|22199.81|22199.81|22199.6|22199.6|0
1620740800000|2021-05-11 13:46:40|22199.55|22199.55|22199.44|22199.44|22199.68|22199.68|22199.44|22199.44|0
1620740810000|2021-05-11 13:46:50|22199.01|22199.01|22198.8|22198.8|22199.27|22199.27|22198.74|22198.74|0
1620740820000|2021-05-11 13:47:00|22198.75|22198.75|22198.72|22198.72|22198.82|22198.82|22198.43|22198.43|0
1620740830000|2021-05-11 13:47:10|22198.8|22198.8|22198.25|22198.25|22198.8|22198.8|22198.12|22198.12|0
1620740840000|2021-05-11 13:47:20|22198|22198|22198.36|22198.36|22198.41|22198.41|22198|22198|0
1620740850000|2021-05-11 13:47:30|22198.39|22198.39|22198.96|22198.96|22198.96|22198.96|22198.39|22198.39|0
1620740860000|2021-05-11 13:47:40|22198.92|22198.92|22198.83|22198.83|22198.92|22198.92|22198.61|22198.61|0
1620740870000|2021-05-11 13:47:50|22198.87|22198.87|22200.02|22200.02|22200.16|22200.16|22198.87|22198.87|0
1620740880000|2021-05-11 13:48:00|22199.96|22199.96|22200.54|22200.54|22200.54|22200.54|22199.84|22199.84|0
1620740890000|2021-05-11 13:48:10|22200.51|22200.51|22200.38|22200.38|22200.83|22200.83|22200.33|22200.33|0
1620740900000|2021-05-11 13:48:20|22200.29|22200.29|22200.77|22200.77|22200.83|22200.83|22200.2|22200.2|0
1620740910000|2021-05-11 13:48:30|22200.74|22200.74|22201.54|22201.54|22201.55|22201.55|22200.74|22200.74|0
1620740920000|2021-05-11 13:48:40|22201.65|22201.65|22205.16|22205.16|22205.36|22205.36|22201.65|22201.65|0
1620740930000|2021-05-11 13:48:50|22205.23|22205.23|22207|22207|22207.04|22207.04|22205.23|22205.23|0
1620740940000|2021-05-11 13:49:00|22207.12|22207.12|22207.12|22207.12|22207.12|22207.12|22206.71|22206.71|0
1620740950000|2021-05-11 13:49:10|22207.27|22207.27|22207.55|22207.55|22207.76|22207.76|22207.16|22207.16|0
1620740960000|2021-05-11 13:49:20|22207.57|22207.57|22207.9|22207.9|22208.37|22208.37|22207.34|22207.34|0
1620740970000|2021-05-11 13:49:30|22207.97|22207.97|22208.1|22208.1|22208.26|22208.26|22207.93|22207.93|0
1620740980000|2021-05-11 13:49:40|22208.21|22208.21|22208.38|22208.38|22208.8|22208.8|22207.79|22207.79|0
1620740990000|2021-05-11 13:49:50|22208.3|22208.3|22208.15|22208.15|22208.39|22208.39|22208.09|22208.09|0
1620741000000|2021-05-11 13:50:00|22208.08|22208.08|22207.8|22207.8|22208.08|22208.08|22207.31|22207.31|0
1620741010000|2021-05-11 13:50:10|22207.97|22207.97|22209.48|22209.48|22209.48|22209.48|22207.97|22207.97|0
1620741020000|2021-05-11 13:50:20|22209.38|22209.38|22213.44|22213.44|22213.44|22213.44|22209.38|22209.38|0
1620741030000|2021-05-11 13:50:30|22213.24|22213.24|22215.18|22215.18|22215.18|22215.18|22213.24|22213.24|0
1620741040000|2021-05-11 13:50:40|22215.2|22215.2|22215.01|22215.01|22215.64|22215.64|22214.99|22214.99|0
1620741050000|2021-05-11 13:50:50|22215.06|22215.06|22215.75|22215.75|22216.01|22216.01|22214.97|22214.97|0
1620741060000|2021-05-11 13:51:00|22215.8|22215.8|22215.59|22215.59|22215.88|22215.88|22215.59|22215.59|0
1620741070000|2021-05-11 13:51:10|22215.33|22215.33|22213.53|22213.53|22215.33|22215.33|22213.5|22213.5|0
1620741080000|2021-05-11 13:51:20|22213.59|22213.59|22214.05|22214.05|22214.07|22214.07|22213.18|22213.18|0
1620741090000|2021-05-11 13:51:30|22214.13|22214.13|22215.92|22215.92|22215.92|22215.92|22213.76|22213.76|0
1620741100000|2021-05-11 13:51:40|22215.99|22215.99|22219.51|22219.51|22219.51|22219.51|22215.97|22215.97|0
1620741110000|2021-05-11 13:51:50|22219.63|22219.63|22220.32|22220.32|22220.34|22220.34|22219.63|22219.63|0
1620741120000|2021-05-11 13:52:00|22220.27|22220.27|22219.25|22219.25|22220.66|22220.66|22219.25|22219.25|0
1620741130000|2021-05-11 13:52:10|22219.45|22219.45|22218.93|22218.93|22219.6|22219.6|22218.93|22218.93|0
1620741140000|2021-05-11 13:52:20|22218.99|22218.99|22218.78|22218.78|22218.99|22218.99|22218.58|22218.58|0
1620741150000|2021-05-11 13:52:30|22218.86|22218.86|22219.75|22219.75|22219.88|22219.88|22218.83|22218.83|0
1620741160000|2021-05-11 13:52:40|22219.84|22219.84|22219.19|22219.19|22219.84|22219.84|22219.19|22219.19|0
1620741170000|2021-05-11 13:52:50|22219.15|22219.15|22219.54|22219.54|22219.54|22219.54|22219.07|22219.07|0
1620741180000|2021-05-11 13:53:00|22219.8|22219.8|22219.81|22219.81|22220.31|22220.31|22219.76|22219.76|0
1620741190000|2021-05-11 13:53:10|22219.86|22219.86|22219.24|22219.24|22219.87|22219.87|22219.24|22219.24|0
1620741200000|2021-05-11 13:53:20|22219.13|22219.13|22219.57|22219.57|22219.64|22219.64|22219.04|22219.04|0
1620741210000|2021-05-11 13:53:30|22219.52|22219.52|22219.31|22219.31|22219.88|22219.88|22219.31|22219.31|0
1620741220000|2021-05-11 13:53:40|22219.54|22219.54|22219.88|22219.88|22219.97|22219.97|22219.54|22219.54|0
1620741230000|2021-05-11 13:53:50|22219.92|22219.92|22220.72|22220.72|22220.72|22220.72|22219.88|22219.88|0
1620741240000|2021-05-11 13:54:00|22220.63|22220.63|22222.3|22222.3|22222.41|22222.41|22220.21|22220.21|0
1620741250000|2021-05-11 13:54:10|22222.23|22222.23|22224.68|22224.68|22224.68|22224.68|22222.23|22222.23|0
1620741260000|2021-05-11 13:54:20|22224.74|22224.74|22225.62|22225.62|22225.62|22225.62|22224.71|22224.71|0
1620741270000|2021-05-11 13:54:30|22225.85|22225.85|22226.77|22226.77|22226.77|22226.77|22225.85|22225.85|0
1620741280000|2021-05-11 13:54:40|22226.84|22226.84|22227.21|22227.21|22227.4|22227.4|22226.66|22226.66|0
1620741290000|2021-05-11 13:54:50|22227.1|22227.1|22226.91|22226.91|22227.1|22227.1|22226.62|22226.62|0
1620741300000|2021-05-11 13:55:00|22226.94|22226.94|22227.81|22227.81|22227.97|22227.97|22226.86|22226.86|0
1620741310000|2021-05-11 13:55:10|22227.84|22227.84|22228.83|22228.83|22228.87|22228.87|22227.84|22227.84|0
1620741320000|2021-05-11 13:55:20|22228.92|22228.92|22229.11|22229.11|22229.27|22229.27|22228.64|22228.64|0
1620741330000|2021-05-11 13:55:30|22229.15|22229.15|22228.97|22228.97|22229.45|22229.45|22228.97|22228.97|0
1620741340000|2021-05-11 13:55:40|22229.04|22229.04|22229.03|22229.03|22229.72|22229.72|22228.99|22228.99|0
1620741350000|2021-05-11 13:55:50|22229.1|22229.1|22228.06|22228.06|22229.51|22229.51|22228.06|22228.06|0
1620741360000|2021-05-11 13:56:00|22228.23|22228.23|22226.54|22226.54|22228.41|22228.41|22226.54|22226.54|0
1620741370000|2021-05-11 13:56:10|22226.69|22226.69|22227.21|22227.21|22227.37|22227.37|22226.69|22226.69|0
1620741380000|2021-05-11 13:56:20|22227.08|22227.08|22227.81|22227.81|22227.93|22227.93|22226.99|22226.99|0
1620741390000|2021-05-11 13:56:30|22227.74|22227.74|22228.52|22228.52|22228.63|22228.63|22227.6|22227.6|0
1620741400000|2021-05-11 13:56:40|22228.57|22228.57|22229.53|22229.53|22229.53|22229.53|22228.57|22228.57|0
1620741410000|2021-05-11 13:56:50|22229.44|22229.44|22230.77|22230.77|22230.77|22230.77|22229.44|22229.44|0
1620741420000|2021-05-11 13:57:00|22230.82|22230.82|22231.68|22231.68|22231.89|22231.89|22230.82|22230.82|0
1620741430000|2021-05-11 13:57:10|22231.73|22231.73|22233.02|22233.02|22233.02|22233.02|22231.71|22231.71|0
1620741440000|2021-05-11 13:57:20|22233.13|22233.13|22233.27|22233.27|22233.43|22233.43|22232.97|22232.97|0
1620741450000|2021-05-11 13:57:30|22233.32|22233.32|22233.88|22233.88|22233.88|22233.88|22233.32|22233.32|0
1620741460000|2021-05-11 13:57:40|22233.79|22233.79|22233.76|22233.76|22234.48|22234.48|22233.53|22233.53|0
1620741470000|2021-05-11 13:57:50|22233.87|22233.87|22234.27|22234.27|22234.27|22234.27|22233.87|22233.87|0
1620741480000|2021-05-11 13:58:00|22234.24|22234.24|22234.73|22234.73|22234.87|22234.87|22234.15|22234.15|0
1620741490000|2021-05-11 13:58:10|22234.66|22234.66|22233.47|22233.47|22234.66|22234.66|22233.39|22233.39|0
1620741500000|2021-05-11 13:58:20|22233.22|22233.22|22231.49|22231.49|22233.22|22233.22|22231.26|22231.26|0
1620741510000|2021-05-11 13:58:30|22231.59|22231.59|22231.59|22231.59|22231.88|22231.88|22231.29|22231.29|0
1620741520000|2021-05-11 13:58:40|22231.72|22231.72|22232.34|22232.34|22232.49|22232.49|22231.67|22231.67|0
1620741530000|2021-05-11 13:58:50|22232.27|22232.27|22233.48|22233.48|22233.51|22233.51|22232.27|22232.27|0
1620741540000|2021-05-11 13:59:00|22233.51|22233.51|22234.7|22234.7|22234.7|22234.7|22233.49|22233.49|0
1620741550000|2021-05-11 13:59:10|22234.81|22234.81|22235.11|22235.11|22235.16|22235.16|22234.81|22234.81|0
1620741560000|2021-05-11 13:59:20|22235.21|22235.21|22235.63|22235.63|22235.63|22235.63|22234.6|22234.6|0
1620741570000|2021-05-11 13:59:30|22235.7|22235.7|22235.97|22235.97|22236|22236|22235.42|22235.42|0
1620741580000|2021-05-11 13:59:40|22235.92|22235.92|22237.51|22237.51|22237.76|22237.76|22235.85|22235.85|0
1620741590000|2021-05-11 13:59:50|22237.44|22237.44|22238.47|22238.47|22238.47|22238.47|22237.03|22237.03|0
1620741600000|2021-05-11 14:00:00|22238.55|22238.55|22238.53|22238.53|22238.62|22238.62|22237.8|22237.8|0
1620741610000|2021-05-11 14:00:10|22238.54|22238.54|22238.93|22238.93|22239.32|22239.32|22238.29|22238.29|0
1620741620000|2021-05-11 14:00:20|22239.02|22239.02|22240.43|22240.43|22240.66|22240.66|22238.98|22238.98|0
1620741630000|2021-05-11 14:00:30|22240.55|22240.55|22240.85|22240.85|22240.85|22240.85|22240.33|22240.33|0
1620741640000|2021-05-11 14:00:40|22240.91|22240.91|22240.89|22240.89|22241.2|22241.2|22240.89|22240.89|0
1620741650000|2021-05-11 14:00:50|22240.92|22240.92|22239.52|22239.52|22241.2|22241.2|22239.43|22239.43|0
1620741660000|2021-05-11 14:01:00|22239.39|22239.39|22237.06|22237.06|22239.39|22239.39|22237.06|22237.06|0
1620741670000|2021-05-11 14:01:10|22236.99|22236.99|22237.59|22237.59|22237.59|22237.59|22236.42|22236.42|0
1620741680000|2021-05-11 14:01:20|22237.72|22237.72|22238.38|22238.38|22238.38|22238.38|22237.72|22237.72|0
1620741690000|2021-05-11 14:01:30|22238.37|22238.37|22238.45|22238.45|22239.16|22239.16|22238.34|22238.34|0
1620741700000|2021-05-11 14:01:40|22238.47|22238.47|22237.26|22237.26|22238.47|22238.47|22237.16|22237.16|0
1620741710000|2021-05-11 14:01:50|22237.17|22237.17|22237.8|22237.8|22237.8|22237.8|22236.89|22236.89|0
1620741720000|2021-05-11 14:02:00|22237.68|22237.68|22238.48|22238.48|22238.85|22238.85|22237.56|22237.56|0
1620741730000|2021-05-11 14:02:10|22238.39|22238.39|22239.14|22239.14|22239.3|22239.3|22238.39|22238.39|0
1620741740000|2021-05-11 14:02:20|22239.11|22239.11|22241.24|22241.24|22241.25|22241.25|22239.11|22239.11|0
1620741750000|2021-05-11 14:02:30|22241.31|22241.31|22242.23|22242.23|22242.23|22242.23|22241.29|22241.29|0
1620741760000|2021-05-11 14:02:40|22242.41|22242.41|22243.29|22243.29|22243.47|22243.47|22242.41|22242.41|0
1620741770000|2021-05-11 14:02:50|22243.13|22243.13|22243.28|22243.28|22243.44|22243.44|22242.92|22242.92|0
1620741780000|2021-05-11 14:03:00|22243.39|22243.39|22245.77|22245.77|22245.77|22245.77|22243.39|22243.39|0
1620741790000|2021-05-11 14:03:10|22245.94|22245.94|22247.1|22247.1|22247.1|22247.1|22245.82|22245.82|0
1620741800000|2021-05-11 14:03:20|22247.17|22247.17|22247.67|22247.67|22247.67|22247.67|22247.07|22247.07|0
1620741810000|2021-05-11 14:03:30|22247.78|22247.78|22248.65|22248.65|22248.69|22248.69|22247.63|22247.63|0
1620741820000|2021-05-11 14:03:40|22248.75|22248.75|22247.95|22247.95|22248.83|22248.83|22247.95|22247.95|0
1620741830000|2021-05-11 14:03:50|22248.04|22248.04|22247.1|22247.1|22248.36|22248.36|22247.1|22247.1|0
1620741840000|2021-05-11 14:04:00|22247.06|22247.06|22246.41|22246.41|22247.06|22247.06|22246.34|22246.34|0
1620741850000|2021-05-11 14:04:10|22246.44|22246.44|22246.86|22246.86|22247.06|22247.06|22246.44|22246.44|0
1620741860000|2021-05-11 14:04:20|22246.4|22246.4|22247.08|22247.08|22247.08|22247.08|22246.4|22246.4|0
1620741870000|2021-05-11 14:04:30|22247.13|22247.13|22247.6|22247.6|22247.6|22247.6|22247.13|22247.13|0
1620741880000|2021-05-11 14:04:40|22247.62|22247.62|22248.09|22248.09|22248.21|22248.21|22247.4|22247.4|0
1620741890000|2021-05-11 14:04:50|22248.15|22248.15|22247.51|22247.51|22248.59|22248.59|22247.43|22247.43|0
1620741900000|2021-05-11 14:05:00|22247.47|22247.47|22246.89|22246.89|22247.53|22247.53|22246.89|22246.89|0
1620741910000|2021-05-11 14:05:10|22247.15|22247.15|22247.73|22247.73|22247.79|22247.79|22247.15|22247.15|0
1620741920000|2021-05-11 14:05:20|22247.8|22247.8|22248|22248|22248.19|22248.19|22247.77|22247.77|0
1620741930000|2021-05-11 14:05:30|22248.32|22248.32|22248.43|22248.43|22248.62|22248.62|22248.11|22248.11|0
1620741940000|2021-05-11 14:05:40|22248.36|22248.36|22248.26|22248.26|22248.6|22248.6|22248.04|22248.04|0
1620741950000|2021-05-11 14:05:50|22248.37|22248.37|22248.26|22248.26|22248.78|22248.78|22248.07|22248.07|0
1620741960000|2021-05-11 14:06:00|22248.23|22248.23|22248.68|22248.68|22248.72|22248.72|22248.23|22248.23|0
1620741970000|2021-05-11 14:06:10|22248.72|22248.72|22248.65|22248.65|22249.18|22249.18|22248.45|22248.45|0
1620741980000|2021-05-11 14:06:20|22248.69|22248.69|22248.22|22248.22|22248.72|22248.72|22248.22|22248.22|0
1620741990000|2021-05-11 14:06:30|22248.08|22248.08|22246.78|22246.78|22248.08|22248.08|22246.74|22246.74|0
1620742000000|2021-05-11 14:06:40|22246.85|22246.85|22244.88|22244.88|22246.85|22246.85|22244.88|22244.88|0
1620742010000|2021-05-11 14:06:50|22244.9|22244.9|22241.1|22241.1|22244.9|22244.9|22241.1|22241.1|0
1620742020000|2021-05-11 14:07:00|22241.14|22241.14|22238.5|22238.5|22241.14|22241.14|22238.5|22238.5|0
1620742030000|2021-05-11 14:07:10|22238.36|22238.36|22237.7|22237.7|22238.41|22238.41|22237.63|22237.63|0
1620742040000|2021-05-11 14:07:20|22237.46|22237.46|22237.7|22237.7|22237.87|22237.87|22237.4|22237.4|0
1620742050000|2021-05-11 14:07:30|22237.66|22237.66|22238.44|22238.44|22238.44|22238.44|22237.66|22237.66|0
1620742060000|2021-05-11 14:07:40|22238.42|22238.42|22237.91|22237.91|22238.68|22238.68|22237.48|22237.48|0
1620742070000|2021-05-11 14:07:50|22237.96|22237.96|22237.95|22237.95|22238.29|22238.29|22237.95|22237.95|0
1620742080000|2021-05-11 14:08:00|22237.89|22237.89|22237.5|22237.5|22237.89|22237.89|22237.46|22237.46|0
1620742090000|2021-05-11 14:08:10|22237.58|22237.58|22236.68|22236.68|22237.67|22237.67|22236.68|22236.68|0
1620742100000|2021-05-11 14:08:20|22236.43|22236.43|22235.11|22235.11|22236.54|22236.54|22235.11|22235.11|0
1620742110000|2021-05-11 14:08:30|22235.21|22235.21|22234.22|22234.22|22235.21|22235.21|22234.22|22234.22|0
1620742120000|2021-05-11 14:08:40|22233.73|22233.73|22229.86|22229.86|22233.78|22233.78|22229.86|22229.86|0
1620742130000|2021-05-11 14:08:50|22229.76|22229.76|22226.92|22226.92|22229.76|22229.76|22226.87|22226.87|0
1620742140000|2021-05-11 14:09:00|22226.98|22226.98|22225.59|22225.59|22227.04|22227.04|22225.33|22225.33|0
1620742150000|2021-05-11 14:09:10|22225.54|22225.54|22221.51|22221.51|22225.54|22225.54|22221.51|22221.51|0
1620742160000|2021-05-11 14:09:20|22221.55|22221.55|22219.55|22219.55|22221.55|22221.55|22219.55|22219.55|0
1620742170000|2021-05-11 14:09:30|22219.51|22219.51|22217.08|22217.08|22219.51|22219.51|22217.08|22217.08|0
1620742180000|2021-05-11 14:09:40|22217.03|22217.03|22214.87|22214.87|22217.03|22217.03|22214.77|22214.77|0
1620742190000|2021-05-11 14:09:50|22214.8|22214.8|22215.17|22215.17|22215.34|22215.34|22214.78|22214.78|0
1620742200000|2021-05-11 14:10:00|22215.12|22215.12|22214.69|22214.69|22215.12|22215.12|22213.67|22213.67|0
1620742210000|2021-05-11 14:10:10|22214.63|22214.63|22214.55|22214.55|22215.31|22215.31|22214.13|22214.13|0
1620742220000|2021-05-11 14:10:20|22214.6|22214.6|22214.91|22214.91|22214.91|22214.91|22214.31|22214.31|0
1620742230000|2021-05-11 14:10:30|22214.97|22214.97|22214.38|22214.38|22214.97|22214.97|22214.14|22214.14|0
1620742240000|2021-05-11 14:10:40|22214.48|22214.48|22212.31|22212.31|22214.69|22214.69|22212.25|22212.25|0
1620742250000|2021-05-11 14:10:50|22212.09|22212.09|22211.69|22211.69|22212.09|22212.09|22211.54|22211.54|0
1620742260000|2021-05-11 14:11:00|22211.52|22211.52|22211.78|22211.78|22212.03|22212.03|22211.52|22211.52|0
1620742270000|2021-05-11 14:11:10|22211.83|22211.83|22211.33|22211.33|22211.94|22211.94|22211.33|22211.33|0
1620742280000|2021-05-11 14:11:20|22211.13|22211.13|22210.87|22210.87|22211.13|22211.13|22210.67|22210.67|0
1620742290000|2021-05-11 14:11:30|22210.91|22210.91|22210.72|22210.72|22211.33|22211.33|22210.72|22210.72|0
1620742300000|2021-05-11 14:11:40|22210.65|22210.65|22210.28|22210.28|22210.79|22210.79|22210.28|22210.28|0
1620742310000|2021-05-11 14:11:50|22210.16|22210.16|22209.62|22209.62|22210.22|22210.22|22209.3|22209.3|0
1620742320000|2021-05-11 14:12:00|22209.52|22209.52|22210.34|22210.34|22210.34|22210.34|22209.49|22209.49|0
1620742330000|2021-05-11 14:12:10|22210|22210|22211.84|22211.84|22211.91|22211.91|22209.94|22209.94|0
1620742340000|2021-05-11 14:12:20|22211.65|22211.65|22211.12|22211.12|22211.65|22211.65|22210.9|22210.9|0
1620742350000|2021-05-11 14:12:30|22210.95|22210.95|22212.83|22212.83|22212.83|22212.83|22210.62|22210.62|0
1620742360000|2021-05-11 14:12:40|22212.76|22212.76|22212.93|22212.93|22213.25|22213.25|22212.63|22212.63|0
1620742370000|2021-05-11 14:12:50|22212.89|22212.89|22212.17|22212.17|22212.89|22212.89|22212.17|22212.17|0
1620742380000|2021-05-11 14:13:00|22212.14|22212.14|22212.42|22212.42|22212.59|22212.59|22212.1|22212.1|0
1620742390000|2021-05-11 14:13:10|22212.48|22212.48|22212.19|22212.19|22212.73|22212.73|22212.1|22212.1|0
1620742400000|2021-05-11 14:13:20|22212.35|22212.35|22212.22|22212.22|22212.49|22212.49|22212.15|22212.15|0
1620742410000|2021-05-11 14:13:30|22212.25|22212.25|22211.37|22211.37|22212.25|22212.25|22211.23|22211.23|0
1620742420000|2021-05-11 14:13:40|22211.44|22211.44|22209.62|22209.62|22211.52|22211.52|22209.57|22209.57|0
1620742430000|2021-05-11 14:13:50|22209.77|22209.77|22208.97|22208.97|22209.77|22209.77|22208.91|22208.91|0
1620742440000|2021-05-11 14:14:00|22208.76|22208.76|22207.9|22207.9|22208.9|22208.9|22207.84|22207.84|0
1620742450000|2021-05-11 14:14:10|22208|22208|22208.4|22208.4|22208.4|22208.4|22207.91|22207.91|0
1620742460000|2021-05-11 14:14:20|22208.41|22208.41|22207.91|22207.91|22208.44|22208.44|22207.85|22207.85|0
1620742470000|2021-05-11 14:14:30|22207.94|22207.94|22208.26|22208.26|22208.47|22208.47|22207.94|22207.94|0
1620742480000|2021-05-11 14:14:40|22208.36|22208.36|22208.77|22208.77|22208.77|22208.77|22208.36|22208.36|0
1620742490000|2021-05-11 14:14:50|22208.32|22208.32|22207.77|22207.77|22208.55|22208.55|22207.77|22207.77|0
1620742500000|2021-05-11 14:15:00|22207.66|22207.66|22206.37|22206.37|22207.66|22207.66|22206.37|22206.37|0
1620742510000|2021-05-11 14:15:10|22206.47|22206.47|22206.13|22206.13|22206.5|22206.5|22206.13|22206.13|0
1620742520000|2021-05-11 14:15:20|22206.08|22206.08|22206.42|22206.42|22206.62|22206.62|22205.98|22205.98|0
1620742530000|2021-05-11 14:15:30|22206.37|22206.37|22205.8|22205.8|22206.37|22206.37|22205.71|22205.71|0
1620742540000|2021-05-11 14:15:40|22205.77|22205.77|22205.92|22205.92|22205.92|22205.92|22205.41|22205.41|0
1620742550000|2021-05-11 14:15:50|22205.85|22205.85|22205.41|22205.41|22205.91|22205.91|22205.24|22205.24|0
1620742560000|2021-05-11 14:16:00|22205.46|22205.46|22204.23|22204.23|22205.46|22205.46|22203.82|22203.82|0
1620742570000|2021-05-11 14:16:10|22204.2|22204.2|22201.61|22201.61|22204.2|22204.2|22201.61|22201.61|0
1620742580000|2021-05-11 14:16:20|22201.54|22201.54|22199.73|22199.73|22201.54|22201.54|22199.73|22199.73|0
1620742590000|2021-05-11 14:16:30|22199.69|22199.69|22199.07|22199.07|22199.75|22199.75|22199.06|22199.06|0
1620742600000|2021-05-11 14:16:40|22198.81|22198.81|22196.86|22196.86|22198.81|22198.81|22196.86|22196.86|0
1620742610000|2021-05-11 14:16:50|22196.7|22196.7|22195.07|22195.07|22196.7|22196.7|22195.01|22195.01|0
1620742620000|2021-05-11 14:17:00|22194.98|22194.98|22192.5|22192.5|22194.98|22194.98|22192.5|22192.5|0
1620742630000|2021-05-11 14:17:10|22192.42|22192.42|22192.46|22192.46|22192.88|22192.88|22192.09|22192.09|0
1620742640000|2021-05-11 14:17:20|22192.48|22192.48|22192.88|22192.88|22193.23|22193.23|22192.47|22192.47|0
1620742650000|2021-05-11 14:17:30|22192.81|22192.81|22192.24|22192.24|22192.83|22192.83|22192.24|22192.24|0
1620742660000|2021-05-11 14:17:40|22192.33|22192.33|22192.92|22192.92|22192.95|22192.95|22192.27|22192.27|0
1620742670000|2021-05-11 14:17:50|22192.95|22192.95|22196.27|22196.27|22196.27|22196.27|22192.93|22192.93|0
1620742680000|2021-05-11 14:18:00|22196.17|22196.17|22195.51|22195.51|22196.21|22196.21|22195.18|22195.18|0
1620742690000|2021-05-11 14:18:10|22195.44|22195.44|22195.46|22195.46|22195.71|22195.71|22195.22|22195.22|0
1620742700000|2021-05-11 14:18:20|22195.36|22195.36|22194.79|22194.79|22195.4|22195.4|22194.54|22194.54|0
1620742710000|2021-05-11 14:18:30|22194.74|22194.74|22195.46|22195.46|22195.46|22195.46|22194.74|22194.74|0
1620742720000|2021-05-11 14:18:40|22195.62|22195.62|22194.53|22194.53|22195.9|22195.9|22194.53|22194.53|0
1620742730000|2021-05-11 14:18:50|22194.59|22194.59|22195.55|22195.55|22195.55|22195.55|22194.43|22194.43|0
1620742740000|2021-05-11 14:19:00|22195.64|22195.64|22195.86|22195.86|22196.07|22196.07|22195.35|22195.35|0
1620742750000|2021-05-11 14:19:10|22195.8|22195.8|22196.02|22196.02|22196.19|22196.19|22195.75|22195.75|0
1620742760000|2021-05-11 14:19:20|22196.06|22196.06|22196.56|22196.56|22196.63|22196.63|22195.85|22195.85|0
1620742770000|2021-05-11 14:19:30|22196.9|22196.9|22197.28|22197.28|22197.28|22197.28|22196.9|22196.9|0
1620742780000|2021-05-11 14:19:40|22197.13|22197.13|22196.12|22196.12|22197.13|22197.13|22196.12|22196.12|0
1620742790000|2021-05-11 14:19:50|22196.19|22196.19|22195.67|22195.67|22196.19|22196.19|22195.67|22195.67|0
1620742800000|2021-05-11 14:20:00|22195.76|22195.76|22195.82|22195.82|22196.18|22196.18|22195.69|22195.69|0
1620742810000|2021-05-11 14:20:10|22195.88|22195.88|22197.19|22197.19|22197.19|22197.19|22195.87|22195.87|0
1620742820000|2021-05-11 14:20:20|22197.26|22197.26|22198.79|22198.79|22198.86|22198.86|22197.26|22197.26|0
1620742830000|2021-05-11 14:20:30|22198.73|22198.73|22200.15|22200.15|22200.17|22200.17|22198.73|22198.73|0
1620742840000|2021-05-11 14:20:40|22200.09|22200.09|22199.66|22199.66|22200.32|22200.32|22199.62|22199.62|0
1620742850000|2021-05-11 14:20:50|22199.95|22199.95|22201.32|22201.32|22201.32|22201.32|22199.95|22199.95|0
1620742860000|2021-05-11 14:21:00|22201.49|22201.49|22204.69|22204.69|22204.74|22204.74|22201.49|22201.49|0
1620742870000|2021-05-11 14:21:10|22204.64|22204.64|22205.7|22205.7|22205.7|22205.7|22204.54|22204.54|0
1620742880000|2021-05-11 14:21:20|22205.76|22205.76|22206.48|22206.48|22206.48|22206.48|22205.76|22205.76|0
1620742890000|2021-05-11 14:21:30|22206.6|22206.6|22206.89|22206.89|22206.99|22206.99|22206.52|22206.52|0
1620742900000|2021-05-11 14:21:40|22207.06|22207.06|22208.14|22208.14|22208.26|22208.26|22207.06|22207.06|0
1620742910000|2021-05-11 14:21:50|22208.17|22208.17|22210.13|22210.13|22210.13|22210.13|22208.17|22208.17|0
1620742920000|2021-05-11 14:22:00|22210.27|22210.27|22210.22|22210.22|22210.61|22210.61|22210|22210|0
1620742930000|2021-05-11 14:22:10|22210.17|22210.17|22209.94|22209.94|22210.22|22210.22|22209.84|22209.84|0
1620742940000|2021-05-11 14:22:20|22210.07|22210.07|22210.34|22210.34|22210.48|22210.48|22210.01|22210.01|0
1620742950000|2021-05-11 14:22:30|22210.29|22210.29|22210.17|22210.17|22210.65|22210.65|22209.93|22209.93|0
1620742960000|2021-05-11 14:22:40|22210.22|22210.22|22207.15|22207.15|22210.22|22210.22|22207.1|22207.1|0
1620742970000|2021-05-11 14:22:50|22207.13|22207.13|22207.04|22207.04|22207.13|22207.13|22206.89|22206.89|0
1620742980000|2021-05-11 14:23:00|22206.98|22206.98|22206.97|22206.97|22206.98|22206.98|22206.62|22206.62|0
1620742990000|2021-05-11 14:23:10|22207.02|22207.02|22207.93|22207.93|22207.93|22207.93|22207.02|22207.02|0
1620743000000|2021-05-11 14:23:20|22207.97|22207.97|22209.27|22209.27|22209.27|22209.27|22207.97|22207.97|0
1620743010000|2021-05-11 14:23:30|22209.28|22209.28|22209.21|22209.21|22209.61|22209.61|22209.21|22209.21|0
1620743020000|2021-05-11 14:23:40|22209.14|22209.14|22208.8|22208.8|22209.19|22209.19|22208.69|22208.69|0
1620743030000|2021-05-11 14:23:50|22208.88|22208.88|22208.66|22208.66|22209.03|22209.03|22208.53|22208.53|0
1620743040000|2021-05-11 14:24:00|22208.61|22208.61|22209.07|22209.07|22209.13|22209.13|22208.41|22208.41|0
1620743050000|2021-05-11 14:24:10|22208.96|22208.96|22209.6|22209.6|22209.6|22209.6|22208.9|22208.9|0
1620743060000|2021-05-11 14:24:20|22209.55|22209.55|22209.38|22209.38|22209.68|22209.68|22209.38|22209.38|0
1620743070000|2021-05-11 14:24:30|22209.41|22209.41|22209.15|22209.15|22209.51|22209.51|22208.98|22208.98|0
1620743080000|2021-05-11 14:24:40|22209.03|22209.03|22209.28|22209.28|22209.61|22209.61|22208.7|22208.7|0
1620743090000|2021-05-11 14:24:50|22209.26|22209.26|22205.54|22205.54|22209.26|22209.26|22205.51|22205.51|0
1620743100000|2021-05-11 14:25:00|22205.51|22205.51|22203.66|22203.66|22205.56|22205.56|22203.66|22203.66|0
1620743110000|2021-05-11 14:25:10|22203.56|22203.56|22202.66|22202.66|22203.56|22203.56|22202.61|22202.61|0
1620743120000|2021-05-11 14:25:20|22202.51|22202.51|22201.85|22201.85|22202.59|22202.59|22201.85|22201.85|0
1620743130000|2021-05-11 14:25:30|22201.52|22201.52|22200.37|22200.37|22201.52|22201.52|22200.37|22200.37|0
1620743140000|2021-05-11 14:25:40|22200.32|22200.32|22195.87|22195.87|22200.42|22200.42|22195.87|22195.87|0
1620743150000|2021-05-11 14:25:50|22195.84|22195.84|22193.61|22193.61|22195.84|22195.84|22193.58|22193.58|0
1620743160000|2021-05-11 14:26:00|22193.51|22193.51|22191.97|22191.97|22193.51|22193.51|22191.96|22191.96|0
1620743170000|2021-05-11 14:26:10|22192.02|22192.02|22191.33|22191.33|22192.02|22192.02|22191.33|22191.33|0
1620743180000|2021-05-11 14:26:20|22191.24|22191.24|22190.56|22190.56|22191.24|22191.24|22190.53|22190.53|0
1620743190000|2021-05-11 14:26:30|22190.65|22190.65|22189.04|22189.04|22190.78|22190.78|22189.04|22189.04|0
1620743200000|2021-05-11 14:26:40|22189.01|22189.01|22188.26|22188.26|22189.01|22189.01|22188.26|22188.26|0
1620743210000|2021-05-11 14:26:50|22188.17|22188.17|22188|22188|22188.17|22188.17|22187.9|22187.9|0
1620743220000|2021-05-11 14:27:00|22187.92|22187.92|22187.78|22187.78|22187.93|22187.93|22187.59|22187.59|0
1620743230000|2021-05-11 14:27:10|22187.75|22187.75|22187.6|22187.6|22188.05|22188.05|22187.6|22187.6|0
1620743240000|2021-05-11 14:27:20|22187.61|22187.61|22187.46|22187.46|22187.61|22187.61|22187.26|22187.26|0
1620743250000|2021-05-11 14:27:30|22187.53|22187.53|22187.11|22187.11|22187.6|22187.6|22187.11|22187.11|0
1620743260000|2021-05-11 14:27:40|22187.16|22187.16|22187.54|22187.54|22187.74|22187.74|22187.16|22187.16|0
1620743270000|2021-05-11 14:27:50|22187.3|22187.3|22186.8|22186.8|22187.39|22187.39|22186.8|22186.8|0
1620743280000|2021-05-11 14:28:00|22186.75|22186.75|22186.79|22186.79|22187.11|22187.11|22186.75|22186.75|0
1620743290000|2021-05-11 14:28:10|22186.59|22186.59|22186.72|22186.72|22186.8|22186.8|22186.59|22186.59|0
1620743300000|2021-05-11 14:28:20|22186.7|22186.7|22186.07|22186.07|22186.7|22186.7|22185.45|22185.45|0
1620743310000|2021-05-11 14:28:30|22186.03|22186.03|22184.69|22184.69|22186.03|22186.03|22184.69|22184.69|0
1620743320000|2021-05-11 14:28:40|22184.64|22184.64|22183.09|22183.09|22184.64|22184.64|22183.09|22183.09|0
1620743330000|2021-05-11 14:28:50|22183.02|22183.02|22182.74|22182.74|22183.09|22183.09|22182.66|22182.66|0
1620743340000|2021-05-11 14:29:00|22182.67|22182.67|22181.35|22181.35|22182.77|22182.77|22181.29|22181.29|0
1620743350000|2021-05-11 14:29:10|22181.39|22181.39|22179|22179|22181.43|22181.43|22179|22179|0
1620743360000|2021-05-11 14:29:20|22179.04|22179.04|22177.55|22177.55|22179.04|22179.04|22177.38|22177.38|0
1620743370000|2021-05-11 14:29:30|22177.57|22177.57|22176.39|22176.39|22177.57|22177.57|22176.39|22176.39|0
1620743380000|2021-05-11 14:29:40|22176.32|22176.32|22175.73|22175.73|22176.43|22176.43|22175.39|22175.39|0
1620743390000|2021-05-11 14:29:50|22175.64|22175.64|22172.23|22172.23|22175.64|22175.64|22172.23|22172.23|0
1620743400000|2021-05-11 14:30:00|22172.04|22172.04|22168.47|22168.47|22172.08|22172.08|22168.47|22168.47|0
1620743410000|2021-05-11 14:30:10|22168.49|22168.49|22166.32|22166.32|22168.49|22168.49|22166.18|22166.18|0
1620743420000|2021-05-11 14:30:20|22166.25|22166.25|22164.18|22164.18|22166.25|22166.25|22164.06|22164.06|0
1620743430000|2021-05-11 14:30:30|22164.11|22164.11|22163.42|22163.42|22164.39|22164.39|22163.42|22163.42|0
1620743440000|2021-05-11 14:30:40|22163.34|22163.34|22161.54|22161.54|22163.34|22163.34|22161.54|22161.54|0
1620743450000|2021-05-11 14:30:50|22161.64|22161.64|22161.73|22161.73|22161.97|22161.97|22160.95|22160.95|0
1620743460000|2021-05-11 14:31:00|22161.68|22161.68|22160.34|22160.34|22161.68|22161.68|22160.28|22160.28|0
1620743470000|2021-05-11 14:31:10|22160.31|22160.31|22159.43|22159.43|22160.31|22160.31|22159.43|22159.43|0
1620743480000|2021-05-11 14:31:20|22159.39|22159.39|22160.01|22160.01|22160.37|22160.37|22159.33|22159.33|0
1620743490000|2021-05-11 14:31:30|22159.83|22159.83|22160.73|22160.73|22160.73|22160.73|22159.83|22159.83|0
1620743500000|2021-05-11 14:31:40|22160.79|22160.79|22160.73|22160.73|22160.85|22160.85|22160.73|22160.73|0
1620743510000|2021-05-11 14:31:50|22160.79|22160.79|22160.54|22160.54|22160.88|22160.88|22160.13|22160.13|0
1620743520000|2021-05-11 14:32:00|22160.47|22160.47|22157.14|22157.14|22160.47|22160.47|22157.14|22157.14|0
1620743530000|2021-05-11 14:32:10|22157.08|22157.08|22157.68|22157.68|22157.81|22157.81|22157.01|22157.01|0
1620743540000|2021-05-11 14:32:20|22157.63|22157.63|22156.22|22156.22|22157.63|22157.63|22156.22|22156.22|0
1620743550000|2021-05-11 14:32:30|22156.26|22156.26|22156.43|22156.43|22156.53|22156.53|22155.97|22155.97|0
1620743560000|2021-05-11 14:32:40|22156.61|22156.61|22156.56|22156.56|22156.61|22156.61|22156.14|22156.14|0
1620743570000|2021-05-11 14:32:50|22156.6|22156.6|22157.31|22157.31|22157.31|22157.31|22156.58|22156.58|0
1620743580000|2021-05-11 14:33:00|22157.28|22157.28|22156.81|22156.81|22157.28|22157.28|22156.81|22156.81|0
1620743590000|2021-05-11 14:33:10|22156.86|22156.86|22156.12|22156.12|22156.87|22156.87|22156.06|22156.06|0
1620743600000|2021-05-11 14:33:20|22156.07|22156.07|22155.39|22155.39|22156.12|22156.12|22155.39|22155.39|0
1620743610000|2021-05-11 14:33:30|22155.34|22155.34|22154.43|22154.43|22155.34|22155.34|22154.38|22154.38|0
1620743620000|2021-05-11 14:33:40|22154.39|22154.39|22154.13|22154.13|22154.47|22154.47|22153.95|22153.95|0
1620743630000|2021-05-11 14:33:50|22154|22154|22153.93|22153.93|22154.26|22154.26|22153.93|22153.93|0
1620743640000|2021-05-11 14:34:00|22153.98|22153.98|22153.79|22153.79|22154.16|22154.16|22153.55|22153.55|0
1620743650000|2021-05-11 14:34:10|22153.91|22153.91|22152.49|22152.49|22153.91|22153.91|22152.49|22152.49|0
1620743660000|2021-05-11 14:34:20|22152.41|22152.41|22151.84|22151.84|22152.51|22152.51|22151.68|22151.68|0
1620743670000|2021-05-11 14:34:30|22151.74|22151.74|22151.4|22151.4|22151.74|22151.74|22151.4|22151.4|0
1620743680000|2021-05-11 14:34:40|22151.29|22151.29|22150.52|22150.52|22151.55|22151.55|22150.52|22150.52|0
1620743690000|2021-05-11 14:34:50|22150.49|22150.49|22149.2|22149.2|22150.49|22150.49|22149.14|22149.14|0
1620743700000|2021-05-11 14:35:00|22149.3|22149.3|22147.5|22147.5|22149.3|22149.3|22147.5|22147.5|0
1620743710000|2021-05-11 14:35:10|22147.45|22147.45|22146.51|22146.51|22147.45|22147.45|22146.43|22146.43|0
1620743720000|2021-05-11 14:35:20|22146.44|22146.44|22144.04|22144.04|22146.53|22146.53|22144.04|22144.04|0
1620743730000|2021-05-11 14:35:30|22144|22144|22143.17|22143.17|22144.06|22144.06|22143.17|22143.17|0
1620743740000|2021-05-11 14:35:40|22143.36|22143.36|22143.28|22143.28|22143.52|22143.52|22143.13|22143.13|0
1620743750000|2021-05-11 14:35:50|22143.32|22143.32|22142.74|22142.74|22143.5|22143.5|22142.71|22142.71|0
1620743760000|2021-05-11 14:36:00|22142.82|22142.82|22143.07|22143.07|22143.17|22143.17|22142.7|22142.7|0
1620743770000|2021-05-11 14:36:10|22142.91|22142.91|22142.9|22142.9|22143.21|22143.21|22142.71|22142.71|0
1620743780000|2021-05-11 14:36:20|22142.94|22142.94|22141.88|22141.88|22142.94|22142.94|22141.71|22141.71|0
1620743790000|2021-05-11 14:36:30|22141.89|22141.89|22142.05|22142.05|22142.55|22142.55|22141.89|22141.89|0
1620743800000|2021-05-11 14:36:40|22142.04|22142.04|22141.34|22141.34|22142.22|22142.22|22141.34|22141.34|0
1620743810000|2021-05-11 14:36:50|22141.25|22141.25|22141.56|22141.56|22141.8|22141.8|22141.16|22141.16|0
1620743820000|2021-05-11 14:37:00|22141.5|22141.5|22141.05|22141.05|22141.65|22141.65|22140.98|22140.98|0
1620743830000|2021-05-11 14:37:10|22140.96|22140.96|22141.07|22141.07|22141.73|22141.73|22140.96|22140.96|0
1620743840000|2021-05-11 14:37:20|22141.09|22141.09|22140.58|22140.58|22141.09|22141.09|22140.51|22140.51|0
1620743850000|2021-05-11 14:37:30|22140.53|22140.53|22140.58|22140.58|22140.92|22140.92|22140.41|22140.41|0
1620743860000|2021-05-11 14:37:40|22140.46|22140.46|22139.49|22139.49|22140.52|22140.52|22139.47|22139.47|0
1620743870000|2021-05-11 14:37:50|22139.43|22139.43|22138.54|22138.54|22139.43|22139.43|22138.48|22138.48|0
1620743880000|2021-05-11 14:38:00|22138.67|22138.67|22137.92|22137.92|22138.67|22138.67|22137.92|22137.92|0
1620743890000|2021-05-11 14:38:10|22137.89|22137.89|22138.85|22138.85|22138.85|22138.85|22137.89|22137.89|0
1620743900000|2021-05-11 14:38:20|22138.81|22138.81|22140.28|22140.28|22140.28|22140.28|22138.61|22138.61|0
1620743910000|2021-05-11 14:38:30|22140.23|22140.23|22139.83|22139.83|22140.26|22140.26|22139.83|22139.83|0
1620743920000|2021-05-11 14:38:40|22140.07|22140.07|22138.66|22138.66|22140.09|22140.09|22138.66|22138.66|0
1620743930000|2021-05-11 14:38:50|22138.57|22138.57|22134.32|22134.32|22138.57|22138.57|22134.24|22134.24|0
1620743940000|2021-05-11 14:39:00|22134.23|22134.23|22133.67|22133.67|22134.36|22134.36|22133.67|22133.67|0
1620743950000|2021-05-11 14:39:10|22133.63|22133.63|22133.75|22133.75|22134.19|22134.19|22133.63|22133.63|0
1620743960000|2021-05-11 14:39:20|22133.72|22133.72|22133.89|22133.89|22134.36|22134.36|22133.7|22133.7|0
1620743970000|2021-05-11 14:39:30|22133.91|22133.91|22135.12|22135.12|22135.12|22135.12|22133.91|22133.91|0
1620743980000|2021-05-11 14:39:40|22135.15|22135.15|22135.16|22135.16|22135.37|22135.37|22135.03|22135.03|0
1620743990000|2021-05-11 14:39:50|22135.21|22135.21|22134.3|22134.3|22135.24|22135.24|22134.3|22134.3|0
1620744000000|2021-05-11 14:40:00|22134.2|22134.2|22134.41|22134.41|22134.49|22134.49|22134.2|22134.2|0
1620744010000|2021-05-11 14:40:10|22134.34|22134.34|22133.94|22133.94|22134.54|22134.54|22133.81|22133.81|0
1620744020000|2021-05-11 14:40:20|22133.92|22133.92|22134.86|22134.86|22135.12|22135.12|22133.92|22133.92|0
1620744030000|2021-05-11 14:40:30|22134.83|22134.83|22135.78|22135.78|22135.9|22135.9|22134.83|22134.83|0
1620744040000|2021-05-11 14:40:40|22135.85|22135.85|22137.63|22137.63|22137.63|22137.63|22135.85|22135.85|0
1620744050000|2021-05-11 14:40:50|22137.68|22137.68|22138.7|22138.7|22138.7|22138.7|22137.68|22137.68|0
1620744060000|2021-05-11 14:41:00|22138.6|22138.6|22140.12|22140.12|22140.12|22140.12|22138.6|22138.6|0
1620744070000|2021-05-11 14:41:10|22140.16|22140.16|22141.54|22141.54|22141.54|22141.54|22140.16|22140.16|0
1620744080000|2021-05-11 14:41:20|22141.6|22141.6|22142.99|22142.99|22142.99|22142.99|22141.57|22141.57|0
1620744090000|2021-05-11 14:41:30|22143.16|22143.16|22144.01|22144.01|22144.1|22144.1|22143.11|22143.11|0
1620744100000|2021-05-11 14:41:40|22144.14|22144.14|22145.59|22145.59|22146.23|22146.23|22144.14|22144.14|0
1620744110000|2021-05-11 14:41:50|22145.55|22145.55|22144.31|22144.31|22145.55|22145.55|22144.31|22144.31|0
1620744120000|2021-05-11 14:42:00|22144.56|22144.56|22142.75|22142.75|22144.56|22144.56|22142.64|22142.64|0
1620744130000|2021-05-11 14:42:10|22142.71|22142.71|22142.97|22142.97|22142.97|22142.97|22142.55|22142.55|0
1620744140000|2021-05-11 14:42:20|22143.03|22143.03|22144.31|22144.31|22144.31|22144.31|22142.94|22142.94|0
1620744150000|2021-05-11 14:42:30|22144.36|22144.36|22146.34|22146.34|22146.42|22146.42|22144.17|22144.17|0
1620744160000|2021-05-11 14:42:40|22146.82|22146.82|22147.34|22147.34|22147.35|22147.35|22146.81|22146.81|0
1620744170000|2021-05-11 14:42:50|22147.4|22147.4|22146.67|22146.67|22147.4|22147.4|22146.54|22146.54|0
1620744180000|2021-05-11 14:43:00|22146.61|22146.61|22146.18|22146.18|22146.75|22146.75|22146.18|22146.18|0
1620744190000|2021-05-11 14:43:10|22146.17|22146.17|22146.26|22146.26|22146.92|22146.92|22146.17|22146.17|0
1620744200000|2021-05-11 14:43:20|22146.31|22146.31|22145.65|22145.65|22146.31|22146.31|22145.3|22145.3|0
1620744210000|2021-05-11 14:43:30|22145.61|22145.61|22145.22|22145.22|22145.69|22145.69|22145.11|22145.11|0
1620744220000|2021-05-11 14:43:40|22145.27|22145.27|22145.26|22145.26|22145.34|22145.34|22145.07|22145.07|0
1620744230000|2021-05-11 14:43:50|22145.3|22145.3|22143.92|22143.92|22145.56|22145.56|22143.84|22143.84|0
1620744240000|2021-05-11 14:44:00|22144.01|22144.01|22142.76|22142.76|22144.07|22144.07|22142.43|22142.43|0
1620744250000|2021-05-11 14:44:10|22142.66|22142.66|22142.6|22142.6|22142.73|22142.73|22142.24|22142.24|0
1620744260000|2021-05-11 14:44:20|22142.61|22142.61|22142.34|22142.34|22142.82|22142.82|22142.34|22142.34|0
1620744270000|2021-05-11 14:44:30|22142.43|22142.43|22142.08|22142.08|22142.43|22142.43|22141.94|22141.94|0
1620744280000|2021-05-11 14:44:40|22142.13|22142.13|22142.83|22142.83|22142.83|22142.83|22142.13|22142.13|0
1620744290000|2021-05-11 14:44:50|22142.8|22142.8|22142.82|22142.82|22143.05|22143.05|22142.6|22142.6|0
1620744300000|2021-05-11 14:45:00|22142.61|22142.61|22140.09|22140.09|22142.65|22142.65|22140.09|22140.09|0
1620744310000|2021-05-11 14:45:10|22140.06|22140.06|22138.98|22138.98|22140.06|22140.06|22138.98|22138.98|0
1620744320000|2021-05-11 14:45:20|22139|22139|22138.66|22138.66|22139|22139|22138.45|22138.45|0
1620744330000|2021-05-11 14:45:30|22138.57|22138.57|22138.68|22138.68|22138.72|22138.72|22138.44|22138.44|0
1620744340000|2021-05-11 14:45:40|22138.65|22138.65|22138.71|22138.71|22138.76|22138.76|22138.41|22138.41|0
1620744350000|2021-05-11 14:45:50|22138.79|22138.79|22138.66|22138.66|22138.87|22138.87|22138.44|22138.44|0
1620744360000|2021-05-11 14:46:00|22138.64|22138.64|22137|22137|22138.64|22138.64|22137|22137|0
1620744370000|2021-05-11 14:46:10|22136.92|22136.92|22135.69|22135.69|22137.12|22137.12|22135.69|22135.69|0
1620744380000|2021-05-11 14:46:20|22135.64|22135.64|22134.07|22134.07|22135.64|22135.64|22134.07|22134.07|0
1620744390000|2021-05-11 14:46:30|22134|22134|22127.9|22127.9|22134.06|22134.06|22127.67|22127.67|0
1620744400000|2021-05-11 14:46:40|22127.95|22127.95|22126.92|22126.92|22127.95|22127.95|22126.61|22126.61|0
1620744410000|2021-05-11 14:46:50|22126.81|22126.81|22126.85|22126.85|22127.14|22127.14|22126.75|22126.75|0
1620744420000|2021-05-11 14:47:00|22126.91|22126.91|22127.11|22127.11|22127.29|22127.29|22126.82|22126.82|0
1620744430000|2021-05-11 14:47:10|22127.17|22127.17|22128.63|22128.63|22128.63|22128.63|22127.17|22127.17|0
1620744440000|2021-05-11 14:47:20|22128.69|22128.69|22128.14|22128.14|22128.83|22128.83|22127.79|22127.79|0
1620744450000|2021-05-11 14:47:30|22128.06|22128.06|22127.77|22127.77|22128.26|22128.26|22127.77|22127.77|0
1620744460000|2021-05-11 14:47:40|22127.73|22127.73|22128.24|22128.24|22128.26|22128.26|22127.53|22127.53|0
1620744470000|2021-05-11 14:47:50|22128.3|22128.3|22130.45|22130.45|22130.92|22130.92|22128.3|22128.3|0
1620744480000|2021-05-11 14:48:00|22130.51|22130.51|22131.5|22131.5|22131.5|22131.5|22130.35|22130.35|0
1620744490000|2021-05-11 14:48:10|22131.44|22131.44|22130.78|22130.78|22131.44|22131.44|22130.78|22130.78|0
1620744500000|2021-05-11 14:48:20|22130.44|22130.44|22131.39|22131.39|22131.43|22131.43|22130.44|22130.44|0
1620744510000|2021-05-11 14:48:30|22131.34|22131.34|22132.15|22132.15|22132.15|22132.15|22131.23|22131.23|0
1620744520000|2021-05-11 14:48:40|22132.22|22132.22|22132.95|22132.95|22132.95|22132.95|22132.22|22132.22|0
1620744530000|2021-05-11 14:48:50|22133|22133|22133.63|22133.63|22133.63|22133.63|22132.9|22132.9|0
1620744540000|2021-05-11 14:49:00|22133.7|22133.7|22134.04|22134.04|22134.19|22134.19|22133.55|22133.55|0
1620744550000|2021-05-11 14:49:10|22133.93|22133.93|22134.51|22134.51|22134.51|22134.51|22133.86|22133.86|0
1620744560000|2021-05-11 14:49:20|22134.63|22134.63|22135.23|22135.23|22135.28|22135.28|22134.63|22134.63|0
1620744570000|2021-05-11 14:49:30|22135.12|22135.12|22135.1|22135.1|22135.29|22135.29|22135.02|22135.02|0
1620744580000|2021-05-11 14:49:40|22135|22135|22136.03|22136.03|22136.03|22136.03|22134.92|22134.92|0
1620744590000|2021-05-11 14:49:50|22135.94|22135.94|22136.58|22136.58|22136.87|22136.87|22135.91|22135.91|0
1620744600000|2021-05-11 14:50:00|22136.53|22136.53|22136.99|22136.99|22137.5|22137.5|22136.52|22136.52|0
1620744610000|2021-05-11 14:50:10|22136.93|22136.93|22138.16|22138.16|22138.32|22138.32|22136.85|22136.85|0
1620744620000|2021-05-11 14:50:20|22138.09|22138.09|22139.04|22139.04|22139.04|22139.04|22138.04|22138.04|0
1620744630000|2021-05-11 14:50:30|22139.1|22139.1|22138.55|22138.55|22139.25|22139.25|22138.55|22138.55|0
1620744640000|2021-05-11 14:50:40|22138.5|22138.5|22137.95|22137.95|22138.61|22138.61|22137.85|22137.85|0
1620744650000|2021-05-11 14:50:50|22137.91|22137.91|22138.35|22138.35|22138.51|22138.51|22137.77|22137.77|0
1620744660000|2021-05-11 14:51:00|22138.41|22138.41|22137.72|22137.72|22138.56|22138.56|22137.63|22137.63|0
1620744670000|2021-05-11 14:51:10|22137.77|22137.77|22137.02|22137.02|22137.77|22137.77|22136.87|22136.87|0
1620744680000|2021-05-11 14:51:20|22137.05|22137.05|22137.94|22137.94|22137.94|22137.94|22136.71|22136.71|0
1620744690000|2021-05-11 14:51:30|22137.92|22137.92|22138.95|22138.95|22138.96|22138.96|22137.92|22137.92|0
1620744700000|2021-05-11 14:51:40|22138.92|22138.92|22139.1|22139.1|22139.22|22139.22|22138.89|22138.89|0
1620744710000|2021-05-11 14:51:50|22139.13|22139.13|22139.13|22139.13|22139.2|22139.2|22138.7|22138.7|0
1620744720000|2021-05-11 14:52:00|22139.11|22139.11|22139.46|22139.46|22139.64|22139.64|22138.99|22138.99|0
1620744730000|2021-05-11 14:52:10|22139.53|22139.53|22139.53|22139.53|22139.65|22139.65|22139.19|22139.19|0
1620744740000|2021-05-11 14:52:20|22139.38|22139.38|22139.51|22139.51|22139.71|22139.71|22139.38|22139.38|0
1620744750000|2021-05-11 14:52:30|22139.55|22139.55|22139.24|22139.24|22139.91|22139.91|22139.14|22139.14|0
1620744760000|2021-05-11 14:52:40|22139.31|22139.31|22141.03|22141.03|22141.03|22141.03|22139.13|22139.13|0
1620744770000|2021-05-11 14:52:50|22141|22141|22142.43|22142.43|22142.53|22142.53|22140.75|22140.75|0
1620744780000|2021-05-11 14:53:00|22142.37|22142.37|22143.39|22143.39|22143.39|22143.39|22142.03|22142.03|0
1620744790000|2021-05-11 14:53:10|22143.44|22143.44|22144.6|22144.6|22144.6|22144.6|22143.42|22143.42|0
1620744800000|2021-05-11 14:53:20|22144.69|22144.69|22145.01|22145.01|22145.36|22145.36|22144.69|22144.69|0
1620744810000|2021-05-11 14:53:30|22145.03|22145.03|22144.8|22144.8|22145.36|22145.36|22144.8|22144.8|0
1620744820000|2021-05-11 14:53:40|22144.71|22144.71|22145.04|22145.04|22145.21|22145.21|22144.71|22144.71|0
1620744830000|2021-05-11 14:53:50|22145.08|22145.08|22145.19|22145.19|22145.23|22145.23|22144.99|22144.99|0
1620744840000|2021-05-11 14:54:00|22145.27|22145.27|22146.61|22146.61|22146.61|22146.61|22145.27|22145.27|0
1620744850000|2021-05-11 14:54:10|22146.79|22146.79|22146.53|22146.53|22147.16|22147.16|22146.48|22146.48|0
1620744860000|2021-05-11 14:54:20|22146.36|22146.36|22146.52|22146.52|22146.57|22146.57|22145.92|22145.92|0
1620744870000|2021-05-11 14:54:30|22146.56|22146.56|22147.6|22147.6|22147.9|22147.9|22146.56|22146.56|0
1620744880000|2021-05-11 14:54:40|22147.7|22147.7|22147.79|22147.79|22147.79|22147.79|22147.47|22147.47|0
1620744890000|2021-05-11 14:54:50|22147.75|22147.75|22148.32|22148.32|22148.32|22148.32|22147.49|22147.49|0
1620744900000|2021-05-11 14:55:00|22148.19|22148.19|22147.16|22147.16|22148.19|22148.19|22147.16|22147.16|0
1620744910000|2021-05-11 14:55:10|22147.32|22147.32|22146.75|22146.75|22147.37|22147.37|22146.75|22146.75|0
1620744920000|2021-05-11 14:55:20|22146.71|22146.71|22146.23|22146.23|22146.75|22146.75|22146.14|22146.14|0
1620744930000|2021-05-11 14:55:30|22146.08|22146.08|22145.47|22145.47|22146.08|22146.08|22145.47|22145.47|0
1620744940000|2021-05-11 14:55:40|22145.41|22145.41|22145.44|22145.44|22145.62|22145.62|22145.25|22145.25|0
1620744950000|2021-05-11 14:55:50|22145.47|22145.47|22145.18|22145.18|22145.53|22145.53|22144.97|22144.97|0
1620744960000|2021-05-11 14:56:00|22145.16|22145.16|22145.65|22145.65|22146.08|22146.08|22145.12|22145.12|0
1620744970000|2021-05-11 14:56:10|22145.74|22145.74|22145.89|22145.89|22145.92|22145.92|22145.73|22145.73|0
1620744980000|2021-05-11 14:56:20|22145.71|22145.71|22147.71|22147.71|22147.71|22147.71|22145.65|22145.65|0
1620744990000|2021-05-11 14:56:30|22147.7|22147.7|22150.03|22150.03|22150.14|22150.14|22147.7|22147.7|0
1620745000000|2021-05-11 14:56:40|22150.06|22150.06|22151.18|22151.18|22151.18|22151.18|22150.06|22150.06|0
1620745010000|2021-05-11 14:56:50|22151.28|22151.28|22152.05|22152.05|22152.33|22152.33|22151.28|22151.28|0
1620745020000|2021-05-11 14:57:00|22152.12|22152.12|22151.86|22151.86|22152.12|22152.12|22151.74|22151.74|0
1620745030000|2021-05-11 14:57:10|22151.51|22151.51|22152.16|22152.16|22152.17|22152.17|22151.44|22151.44|0
1620745040000|2021-05-11 14:57:20|22152.41|22152.41|22155.94|22155.94|22155.94|22155.94|22152.38|22152.38|0
1620745050000|2021-05-11 14:57:30|22155.98|22155.98|22156.52|22156.52|22156.58|22156.58|22155.76|22155.76|0
1620745060000|2021-05-11 14:57:40|22156.47|22156.47|22156.08|22156.08|22156.54|22156.54|22156.02|22156.02|0
1620745070000|2021-05-11 14:57:50|22155.98|22155.98|22156.67|22156.67|22156.79|22156.79|22155.98|22155.98|0
1620745080000|2021-05-11 14:58:00|22156.76|22156.76|22156.53|22156.53|22156.9|22156.9|22155.66|22155.66|0
1620745090000|2021-05-11 14:58:10|22156.31|22156.31|22155.74|22155.74|22156.31|22156.31|22155.5|22155.5|0
1620745100000|2021-05-11 14:58:20|22155.7|22155.7|22155.19|22155.19|22155.77|22155.77|22155.19|22155.19|0
1620745110000|2021-05-11 14:58:30|22155.17|22155.17|22154.37|22154.37|22155.17|22155.17|22154.37|22154.37|0
1620745120000|2021-05-11 14:58:40|22154.34|22154.34|22153.48|22153.48|22154.34|22154.34|22153.37|22153.37|0
1620745130000|2021-05-11 14:58:50|22153.41|22153.41|22152.77|22152.77|22153.41|22153.41|22152.77|22152.77|0
1620745140000|2021-05-11 14:59:00|22153.02|22153.02|22151.83|22151.83|22153.05|22153.05|22151.81|22151.81|0
1620745150000|2021-05-11 14:59:10|22151.88|22151.88|22152.47|22152.47|22152.52|22152.52|22151.84|22151.84|0
1620745160000|2021-05-11 14:59:20|22152.41|22152.41|22152.44|22152.44|22152.66|22152.66|22152.33|22152.33|0
1620745170000|2021-05-11 14:59:30|22152.51|22152.51|22153.3|22153.3|22153.41|22153.41|22152.51|22152.51|0
1620745180000|2021-05-11 14:59:40|22154.18|22154.18|22153.98|22153.98|22154.18|22154.18|22153.41|22153.41|0
1620745190000|2021-05-11 14:59:50|22154.03|22154.03|22154.61|22154.61|22154.76|22154.76|22153.98|22153.98|0
1620745200000|2021-05-11 15:00:00|22154.51|22154.51|22153.93|22153.93|22154.51|22154.51|22153.75|22153.75|0
1620745210000|2021-05-11 15:00:10|22153.9|22153.9|22153.61|22153.61|22154.07|22154.07|22153.61|22153.61|0
1620745220000|2021-05-11 15:00:20|22153.55|22153.55|22152.62|22152.62|22153.78|22153.78|22152.62|22152.62|0
1620745230000|2021-05-11 15:00:30|22152.68|22152.68|22152.94|22152.94|22153.07|22153.07|22152.68|22152.68|0
1620745240000|2021-05-11 15:00:40|22152.86|22152.86|22153|22153|22153.36|22153.36|22152.8|22152.8|0
1620745250000|2021-05-11 15:00:50|22152.88|22152.88|22152.9|22152.9|22153.02|22153.02|22152.76|22152.76|0
1620745260000|2021-05-11 15:01:00|22152.95|22152.95|22152.91|22152.91|22153.11|22153.11|22152.79|22152.79|0
1620745270000|2021-05-11 15:01:10|22152.97|22152.97|22150.85|22150.85|22153.01|22153.01|22150.85|22150.85|0
1620745280000|2021-05-11 15:01:20|22150.79|22150.79|22149.35|22149.35|22150.79|22150.79|22149.35|22149.35|0
1620745290000|2021-05-11 15:01:30|22149.29|22149.29|22148.85|22148.85|22149.29|22149.29|22148.61|22148.61|0
1620745300000|2021-05-11 15:01:40|22148.82|22148.82|22147.81|22147.81|22148.82|22148.82|22147.57|22147.57|0
1620745310000|2021-05-11 15:01:50|22147.88|22147.88|22147.54|22147.54|22147.92|22147.92|22147.45|22147.45|0
1620745320000|2021-05-11 15:02:00|22147.26|22147.26|22147.7|22147.7|22147.7|22147.7|22147.26|22147.26|0
1620745330000|2021-05-11 15:02:10|22147.77|22147.77|22147.21|22147.21|22147.77|22147.77|22147.08|22147.08|0
1620745340000|2021-05-11 15:02:20|22147.17|22147.17|22147.49|22147.49|22147.53|22147.53|22146.97|22146.97|0
1620745350000|2021-05-11 15:02:30|22147.52|22147.52|22147.42|22147.42|22147.86|22147.86|22147.38|22147.38|0
1620745360000|2021-05-11 15:02:40|22147.36|22147.36|22146.82|22146.82|22147.36|22147.36|22146.8|22146.8|0
1620745370000|2021-05-11 15:02:50|22146.81|22146.81|22146.14|22146.14|22146.81|22146.81|22146.14|22146.14|0
1620745380000|2021-05-11 15:03:00|22146.15|22146.15|22146.2|22146.2|22146.24|22146.24|22145.76|22145.76|0
1620745390000|2021-05-11 15:03:10|22146.28|22146.28|22146.24|22146.24|22146.28|22146.28|22145.89|22145.89|0
1620745400000|2021-05-11 15:03:20|22146.27|22146.27|22145.65|22145.65|22146.39|22146.39|22145.65|22145.65|0
1620745410000|2021-05-11 15:03:30|22145.69|22145.69|22144.67|22144.67|22145.69|22145.69|22144.67|22144.67|0
1620745420000|2021-05-11 15:03:40|22144.64|22144.64|22145.03|22145.03|22145.03|22145.03|22144.44|22144.44|0
1620745430000|2021-05-11 15:03:50|22145.06|22145.06|22144.67|22144.67|22145.25|22145.25|22144.67|22144.67|0
1620745440000|2021-05-11 15:04:00|22144.63|22144.63|22143.98|22143.98|22144.63|22144.63|22143.56|22143.56|0
1620745450000|2021-05-11 15:04:10|22144.02|22144.02|22142.81|22142.81|22144.13|22144.13|22142.81|22142.81|0
1620745460000|2021-05-11 15:04:20|22142.78|22142.78|22141.7|22141.7|22143.06|22143.06|22141.7|22141.7|0
1620745470000|2021-05-11 15:04:30|22141.63|22141.63|22139.55|22139.55|22141.63|22141.63|22139.42|22139.42|0
1620745480000|2021-05-11 15:04:40|22139.62|22139.62|22139.07|22139.07|22139.65|22139.65|22139.02|22139.02|0
1620745490000|2021-05-11 15:04:50|22139|22139|22138.65|22138.65|22139|22139|22138.47|22138.47|0
1620745500000|2021-05-11 15:05:00|22138.69|22138.69|22138.53|22138.53|22138.69|22138.69|22137.95|22137.95|0
1620745510000|2021-05-11 15:05:10|22138.46|22138.46|22137.38|22137.38|22138.62|22138.62|22137.1|22137.1|0
1620745520000|2021-05-11 15:05:20|22137.32|22137.32|22135.96|22135.96|22137.67|22137.67|22135.96|22135.96|0
1620745530000|2021-05-11 15:05:30|22135.85|22135.85|22135.21|22135.21|22135.97|22135.97|22135.21|22135.21|0
1620745540000|2021-05-11 15:05:40|22135.43|22135.43|22135.36|22135.36|22135.7|22135.7|22135.23|22135.23|0
1620745550000|2021-05-11 15:05:50|22135.38|22135.38|22134.79|22134.79|22135.42|22135.42|22134.78|22134.78|0
1620745560000|2021-05-11 15:06:00|22134.73|22134.73|22136.48|22136.48|22136.48|22136.48|22134.73|22134.73|0
1620745570000|2021-05-11 15:06:10|22136.67|22136.67|22137.48|22137.48|22137.48|22137.48|22136.67|22136.67|0
1620745580000|2021-05-11 15:06:20|22137.66|22137.66|22137.14|22137.14|22138.18|22138.18|22137.01|22137.01|0
1620745590000|2021-05-11 15:06:30|22137.1|22137.1|22137.22|22137.22|22137.3|22137.3|22136.74|22136.74|0
1620745600000|2021-05-11 15:06:40|22137.11|22137.11|22137.22|22137.22|22137.48|22137.48|22137.06|22137.06|0
1620745610000|2021-05-11 15:06:50|22137.44|22137.44|22137.89|22137.89|22138.73|22138.73|22137.44|22137.44|0
1620745620000|2021-05-11 15:07:00|22137.55|22137.55|22137.56|22137.56|22137.65|22137.65|22137.08|22137.08|0
1620745630000|2021-05-11 15:07:10|22137.66|22137.66|22137.58|22137.58|22137.96|22137.96|22137.53|22137.53|0
1620745640000|2021-05-11 15:07:20|22137.64|22137.64|22138.66|22138.66|22138.66|22138.66|22137.49|22137.49|0
1620745650000|2021-05-11 15:07:30|22138.61|22138.61|22141.1|22141.1|22141.17|22141.17|22138.61|22138.61|0
1620745660000|2021-05-11 15:07:40|22140.97|22140.97|22141.31|22141.31|22141.31|22141.31|22140.96|22140.96|0
1620745670000|2021-05-11 15:07:50|22141.36|22141.36|22141.24|22141.24|22141.87|22141.87|22141.17|22141.17|0
1620745680000|2021-05-11 15:08:00|22141.27|22141.27|22143.4|22143.4|22143.4|22143.4|22141.27|22141.27|0
1620745690000|2021-05-11 15:08:10|22143.42|22143.42|22142.71|22142.71|22143.42|22143.42|22142.71|22142.71|0
1620745700000|2021-05-11 15:08:20|22142.7|22142.7|22141.78|22141.78|22142.7|22142.7|22141.39|22141.39|0
1620745710000|2021-05-11 15:08:30|22141.8|22141.8|22141.75|22141.75|22141.83|22141.83|22141.59|22141.59|0
1620745720000|2021-05-11 15:08:40|22141.81|22141.81|22141.96|22141.96|22142.24|22142.24|22141.66|22141.66|0
1620745730000|2021-05-11 15:08:50|22141.95|22141.95|22145.23|22145.23|22145.23|22145.23|22141.95|22141.95|0
1620745740000|2021-05-11 15:09:00|22145.38|22145.38|22146.93|22146.93|22146.95|22146.95|22145.38|22145.38|0
1620745750000|2021-05-11 15:09:10|22147|22147|22147.49|22147.49|22147.78|22147.78|22147|22147|0
1620745760000|2021-05-11 15:09:20|22147.47|22147.47|22147.5|22147.5|22147.62|22147.62|22147.14|22147.14|0
1620745770000|2021-05-11 15:09:30|22147.54|22147.54|22147.24|22147.24|22147.76|22147.76|22147.24|22147.24|0
1620745780000|2021-05-11 15:09:40|22147.27|22147.27|22146.36|22146.36|22147.27|22147.27|22146.18|22146.18|0
1620745790000|2021-05-11 15:09:50|22146.41|22146.41|22147.05|22147.05|22147.2|22147.2|22146.41|22146.41|0
1620745800000|2021-05-11 15:10:00|22147.09|22147.09|22145.88|22145.88|22147.09|22147.09|22145.88|22145.88|0
1620745810000|2021-05-11 15:10:10|22145.81|22145.81|22145.33|22145.33|22145.81|22145.81|22145.17|22145.17|0
1620745820000|2021-05-11 15:10:20|22145.25|22145.25|22143.08|22143.08|22145.3|22145.3|22143.08|22143.08|0
1620745830000|2021-05-11 15:10:30|22143.13|22143.13|22143.12|22143.12|22143.13|22143.13|22142.58|22142.58|0
1620745840000|2021-05-11 15:10:40|22143.15|22143.15|22143.52|22143.52|22143.71|22143.71|22143.15|22143.15|0
1620745850000|2021-05-11 15:10:50|22143.64|22143.64|22144.64|22144.64|22144.82|22144.82|22143.44|22143.44|0
1620745860000|2021-05-11 15:11:00|22144.56|22144.56|22143.9|22143.9|22144.56|22144.56|22143.9|22143.9|0
1620745870000|2021-05-11 15:11:10|22143.82|22143.82|22143.55|22143.55|22143.82|22143.82|22143.47|22143.47|0
1620745880000|2021-05-11 15:11:20|22143.5|22143.5|22143.09|22143.09|22144.17|22144.17|22143.09|22143.09|0
1620745890000|2021-05-11 15:11:30|22143.06|22143.06|22142.39|22142.39|22143.21|22143.21|22142.39|22142.39|0
1620745900000|2021-05-11 15:11:40|22142.36|22142.36|22142.08|22142.08|22142.55|22142.55|22142.05|22142.05|0
1620745910000|2021-05-11 15:11:50|22141.96|22141.96|22143.06|22143.06|22143.06|22143.06|22141.96|22141.96|0
1620745920000|2021-05-11 15:12:00|22142.98|22142.98|22143.01|22143.01|22143.3|22143.3|22142.85|22142.85|0
1620745930000|2021-05-11 15:12:10|22142.89|22142.89|22143.11|22143.11|22143.11|22143.11|22142.4|22142.4|0
1620745940000|2021-05-11 15:12:20|22143.08|22143.08|22142.07|22142.07|22143.17|22143.17|22142.07|22142.07|0
1620745950000|2021-05-11 15:12:30|22142.15|22142.15|22142.87|22142.87|22142.87|22142.87|22142.02|22142.02|0
1620745960000|2021-05-11 15:12:40|22142.93|22142.93|22143.82|22143.82|22144.13|22144.13|22142.74|22142.74|0
1620745970000|2021-05-11 15:12:50|22143.77|22143.77|22143.7|22143.7|22143.81|22143.81|22143.55|22143.55|0
1620745980000|2021-05-11 15:13:00|22143.66|22143.66|22143.97|22143.97|22143.97|22143.97|22143.56|22143.56|0
1620745990000|2021-05-11 15:13:10|22143.83|22143.83|22143.39|22143.39|22143.92|22143.92|22143.23|22143.23|0
1620746000000|2021-05-11 15:13:20|22143.32|22143.32|22143.06|22143.06|22143.44|22143.44|22142.96|22142.96|0
1620746010000|2021-05-11 15:13:30|22143.1|22143.1|22143.02|22143.02|22143.22|22143.22|22142.8|22142.8|0
1620746020000|2021-05-11 15:13:40|22142.98|22142.98|22144.3|22144.3|22144.3|22144.3|22142.98|22142.98|0
1620746030000|2021-05-11 15:13:50|22144.37|22144.37|22143.92|22143.92|22144.37|22144.37|22143.54|22143.54|0
1620746040000|2021-05-11 15:14:00|22144|22144|22143.32|22143.32|22144.01|22144.01|22143.16|22143.16|0
1620746050000|2021-05-11 15:14:10|22143.28|22143.28|22143.35|22143.35|22143.43|22143.43|22143.11|22143.11|0
1620746060000|2021-05-11 15:14:20|22143.37|22143.37|22143.68|22143.68|22143.81|22143.81|22143.28|22143.28|0
1620746070000|2021-05-11 15:14:30|22143.84|22143.84|22146.48|22146.48|22146.48|22146.48|22143.84|22143.84|0
1620746080000|2021-05-11 15:14:40|22146.61|22146.61|22147.69|22147.69|22147.81|22147.81|22146.61|22146.61|0
1620746090000|2021-05-11 15:14:50|22147.81|22147.81|22149.13|22149.13|22149.28|22149.28|22147.81|22147.81|0
1620746100000|2021-05-11 15:15:00|22149.22|22149.22|22150.9|22150.9|22151.01|22151.01|22149.22|22149.22|0
1620746110000|2021-05-11 15:15:10|22150.97|22150.97|22152.07|22152.07|22152.07|22152.07|22150.97|22150.97|0
1620746120000|2021-05-11 15:15:20|22152.03|22152.03|22152.15|22152.15|22152.53|22152.53|22151.88|22151.88|0
1620746130000|2021-05-11 15:15:30|22152.21|22152.21|22151.4|22151.4|22152.42|22152.42|22151.4|22151.4|0
1620746140000|2021-05-11 15:15:40|22151.43|22151.43|22150.26|22150.26|22151.43|22151.43|22150.1|22150.1|0
1620746150000|2021-05-11 15:15:50|22150.25|22150.25|22151.24|22151.24|22151.24|22151.24|22150.25|22150.25|0
1620746160000|2021-05-11 15:16:00|22151.16|22151.16|22151.32|22151.32|22151.47|22151.47|22150.96|22150.96|0
1620746170000|2021-05-11 15:16:10|22151.48|22151.48|22152.33|22152.33|22152.53|22152.53|22151.44|22151.44|0
1620746180000|2021-05-11 15:16:20|22152.3|22152.3|22152.15|22152.15|22152.72|22152.72|22152.12|22152.12|0
1620746190000|2021-05-11 15:16:30|22152.09|22152.09|22151.79|22151.79|22152.19|22152.19|22151.75|22151.75|0
1620746200000|2021-05-11 15:16:40|22152.01|22152.01|22152.63|22152.63|22152.63|22152.63|22152.01|22152.01|0
1620746210000|2021-05-11 15:16:50|22152.57|22152.57|22152.48|22152.48|22152.65|22152.65|22152.3|22152.3|0
1620746220000|2021-05-11 15:17:00|22152.43|22152.43|22152.3|22152.3|22152.67|22152.67|22152.1|22152.1|0
1620746230000|2021-05-11 15:17:10|22152.36|22152.36|22154.31|22154.31|22154.31|22154.31|22152.36|22152.36|0
1620746240000|2021-05-11 15:17:20|22154.35|22154.35|22156.17|22156.17|22156.21|22156.21|22154.35|22154.35|0
1620746250000|2021-05-11 15:17:30|22156.2|22156.2|22158.06|22158.06|22158.06|22158.06|22156.2|22156.2|0
1620746260000|2021-05-11 15:17:40|22158.05|22158.05|22159.27|22159.27|22159.27|22159.27|22158.05|22158.05|0
1620746270000|2021-05-11 15:17:50|22159.3|22159.3|22158.94|22158.94|22159.56|22159.56|22158.88|22158.88|0
1620746280000|2021-05-11 15:18:00|22158.96|22158.96|22158.77|22158.77|22159.06|22159.06|22158.68|22158.68|0
1620746290000|2021-05-11 15:18:10|22158.87|22158.87|22159.72|22159.72|22159.72|22159.72|22158.87|22158.87|0
1620746300000|2021-05-11 15:18:20|22159.67|22159.67|22160.86|22160.86|22160.86|22160.86|22159.67|22159.67|0
1620746310000|2021-05-11 15:18:30|22160.89|22160.89|22161.97|22161.97|22161.97|22161.97|22160.81|22160.81|0
1620746320000|2021-05-11 15:18:40|22162|22162|22162.57|22162.57|22162.65|22162.65|22162|22162|0
1620746330000|2021-05-11 15:18:50|22162.65|22162.65|22163.07|22163.07|22163.17|22163.17|22162.54|22162.54|0
1620746340000|2021-05-11 15:19:00|22163.05|22163.05|22161.81|22161.81|22163.36|22163.36|22161.77|22161.77|0
1620746350000|2021-05-11 15:19:10|22161.96|22161.96|22161.88|22161.88|22162.23|22162.23|22161.85|22161.85|0
1620746360000|2021-05-11 15:19:20|22161.84|22161.84|22161.47|22161.47|22161.84|22161.84|22161.22|22161.22|0
1620746370000|2021-05-11 15:19:30|22161.49|22161.49|22161.52|22161.52|22161.6|22161.6|22161.09|22161.09|0
1620746380000|2021-05-11 15:19:40|22161.47|22161.47|22161.78|22161.78|22161.82|22161.82|22161.47|22161.47|0
1620746390000|2021-05-11 15:19:50|22161.68|22161.68|22161.56|22161.56|22161.81|22161.81|22161.47|22161.47|0
1620746400000|2021-05-11 15:20:00|22161.64|22161.64|22162.19|22162.19|22162.19|22162.19|22161.17|22161.17|0
1620746410000|2021-05-11 15:20:10|22162.3|22162.3|22162.65|22162.65|22162.65|22162.65|22162.15|22162.15|0
1620746420000|2021-05-11 15:20:20|22162.57|22162.57|22164.16|22164.16|22164.16|22164.16|22162.57|22162.57|0
1620746430000|2021-05-11 15:20:30|22164.27|22164.27|22164.72|22164.72|22164.72|22164.72|22164.27|22164.27|0
1620746440000|2021-05-11 15:20:40|22164.73|22164.73|22167.31|22167.31|22167.54|22167.54|22164.73|22164.73|0
1620746450000|2021-05-11 15:20:50|22167.42|22167.42|22167.64|22167.64|22167.66|22167.66|22167.33|22167.33|0
1620746460000|2021-05-11 15:21:00|22167.58|22167.58|22167.82|22167.82|22167.97|22167.97|22167.58|22167.58|0
1620746470000|2021-05-11 15:21:10|22167.94|22167.94|22167.97|22167.97|22168.38|22168.38|22167.72|22167.72|0
1620746480000|2021-05-11 15:21:20|22167.94|22167.94|22167.86|22167.86|22168.08|22168.08|22167.53|22167.53|0
1620746490000|2021-05-11 15:21:30|22167.83|22167.83|22167.78|22167.78|22167.89|22167.89|22167.48|22167.48|0
1620746500000|2021-05-11 15:21:40|22167.74|22167.74|22168.04|22168.04|22168.2|22168.2|22167.58|22167.58|0
1620746510000|2021-05-11 15:21:50|22168.07|22168.07|22168.57|22168.57|22168.57|22168.57|22167.79|22167.79|0
1620746520000|2021-05-11 15:22:00|22168.45|22168.45|22168.31|22168.31|22168.45|22168.45|22168.19|22168.19|0
1620746530000|2021-05-11 15:22:10|22168.39|22168.39|22167.59|22167.59|22168.63|22168.63|22167.59|22167.59|0
1620746540000|2021-05-11 15:22:20|22167.43|22167.43|22167.35|22167.35|22167.49|22167.49|22167.13|22167.13|0
1620746550000|2021-05-11 15:22:30|22167.32|22167.32|22167.35|22167.35|22167.52|22167.52|22167.26|22167.26|0
1620746560000|2021-05-11 15:22:40|22167.4|22167.4|22167.56|22167.56|22167.97|22167.97|22167.18|22167.18|0
1620746570000|2021-05-11 15:22:50|22167.37|22167.37|22167.44|22167.44|22167.66|22167.66|22167.04|22167.04|0
1620746580000|2021-05-11 15:23:00|22167.32|22167.32|22167.11|22167.11|22167.47|22167.47|22167.11|22167.11|0
1620746590000|2021-05-11 15:23:10|22167.06|22167.06|22168.23|22168.23|22168.23|22168.23|22166.99|22166.99|0
1620746600000|2021-05-11 15:23:20|22168.19|22168.19|22168.5|22168.5|22168.72|22168.72|22168.08|22168.08|0
1620746610000|2021-05-11 15:23:30|22168.44|22168.44|22168.94|22168.94|22169.07|22169.07|22168.15|22168.15|0
1620746620000|2021-05-11 15:23:40|22169.07|22169.07|22169.78|22169.78|22169.78|22169.78|22168.9|22168.9|0
1620746630000|2021-05-11 15:23:50|22169.8|22169.8|22169.5|22169.5|22169.8|22169.8|22169.22|22169.22|0
1620746640000|2021-05-11 15:24:00|22169.39|22169.39|22169.54|22169.54|22169.82|22169.82|22169.25|22169.25|0
1620746650000|2021-05-11 15:24:10|22169.49|22169.49|22168.43|22168.43|22169.49|22169.49|22168.33|22168.33|0
1620746660000|2021-05-11 15:24:20|22168.49|22168.49|22168.17|22168.17|22168.64|22168.64|22168.01|22168.01|0
1620746670000|2021-05-11 15:24:30|22168.11|22168.11|22167.83|22167.83|22168.11|22168.11|22167.03|22167.03|0
1620746680000|2021-05-11 15:24:40|22167.91|22167.91|22168.15|22168.15|22168.33|22168.33|22167.73|22167.73|0
1620746690000|2021-05-11 15:24:50|22168.18|22168.18|22167.73|22167.73|22168.33|22168.33|22167.69|22167.69|0
1620746700000|2021-05-11 15:25:00|22167.72|22167.72|22168.36|22168.36|22168.36|22168.36|22167.57|22167.57|0
1620746710000|2021-05-11 15:25:10|22168.5|22168.5|22168.56|22168.56|22168.91|22168.91|22168.17|22168.17|0
1620746720000|2021-05-11 15:25:20|22168.61|22168.61|22169.15|22169.15|22169.84|22169.84|22168.61|22168.61|0
1620746730000|2021-05-11 15:25:30|22169.04|22169.04|22168.56|22168.56|22169.04|22169.04|22167.92|22167.92|0
1620746740000|2021-05-11 15:25:40|22168.71|22168.71|22167.09|22167.09|22168.71|22168.71|22166.94|22166.94|0
1620746750000|2021-05-11 15:25:50|22167.02|22167.02|22164.69|22164.69|22167.02|22167.02|22164.33|22164.33|0
1620746760000|2021-05-11 15:26:00|22164.59|22164.59|22165.14|22165.14|22165.29|22165.29|22164.59|22164.59|0
1620746770000|2021-05-11 15:26:10|22165.06|22165.06|22165.02|22165.02|22165.41|22165.41|22164.99|22164.99|0
1620746780000|2021-05-11 15:26:20|22164.98|22164.98|22165.24|22165.24|22165.24|22165.24|22164.77|22164.77|0
1620746790000|2021-05-11 15:26:30|22165.29|22165.29|22164.55|22164.55|22165.29|22165.29|22164.45|22164.45|0
1620746800000|2021-05-11 15:26:40|22164.53|22164.53|22165.25|22165.25|22165.29|22165.29|22164.53|22164.53|0
1620746810000|2021-05-11 15:26:50|22165.2|22165.2|22165.19|22165.19|22165.51|22165.51|22165.19|22165.19|0
1620746820000|2021-05-11 15:27:00|22165.27|22165.27|22165.2|22165.2|22165.27|22165.27|22164.33|22164.33|0
1620746830000|2021-05-11 15:27:10|22165.24|22165.24|22165.4|22165.4|22165.63|22165.63|22164.99|22164.99|0
1620746840000|2021-05-11 15:27:20|22165.49|22165.49|22163.67|22163.67|22165.49|22165.49|22163.56|22163.56|0
1620746850000|2021-05-11 15:27:30|22163.57|22163.57|22163.27|22163.27|22163.76|22163.76|22163.13|22163.13|0
1620746860000|2021-05-11 15:27:40|22163.19|22163.19|22163.51|22163.51|22163.51|22163.51|22163.12|22163.12|0
1620746870000|2021-05-11 15:27:50|22163.4|22163.4|22164.2|22164.2|22164.22|22164.22|22163.4|22163.4|0
1620746880000|2021-05-11 15:28:00|22164.25|22164.25|22164.12|22164.12|22164.64|22164.64|22164.04|22164.04|0
1620746890000|2021-05-11 15:28:10|22164.19|22164.19|22164.84|22164.84|22165.13|22165.13|22164.19|22164.19|0
1620746900000|2021-05-11 15:28:20|22164.78|22164.78|22164.78|22164.78|22164.78|22164.78|22163.94|22163.94|0
1620746910000|2021-05-11 15:28:30|22164.81|22164.81|22166.14|22166.14|22166.2|22166.2|22164.81|22164.81|0
1620746920000|2021-05-11 15:28:40|22165.93|22165.93|22166.37|22166.37|22166.76|22166.76|22165.9|22165.9|0
1620746930000|2021-05-11 15:28:50|22166.43|22166.43|22168.08|22168.08|22168.08|22168.08|22166.26|22166.26|0
1620746940000|2021-05-11 15:29:00|22168.09|22168.09|22168.39|22168.39|22168.84|22168.84|22167.77|22167.77|0
1620746950000|2021-05-11 15:29:10|22168.34|22168.34|22168.13|22168.13|22168.38|22168.38|22167.98|22167.98|0
1620746960000|2021-05-11 15:29:20|22168.04|22168.04|22168.78|22168.78|22169.22|22169.22|22168.04|22168.04|0
1620746970000|2021-05-11 15:29:30|22168.89|22168.89|22167.29|22167.29|22170.09|22170.09|22167.11|22167.11|0
1620746980000|2021-05-11 15:29:40|22167.12|22167.12|22166.2|22166.2|22167.83|22167.83|22166.18|22166.18|0
1620746990000|2021-05-11 15:29:50|22166.29|22166.29|22168.06|22168.06|22168.08|22168.08|22164.19|22164.19|0
1620803700000|2021-05-12 07:15:00|22241.71|22241.71|22238.24|22238.24|22241.71|22241.71|22238.24|22238.24|0
1620803710000|2021-05-12 07:15:10|22238.19|22238.19|22237.7|22237.7|22238.84|22238.84|22237.7|22237.7|0
1620803720000|2021-05-12 07:15:20|22237.9|22237.9|22233.42|22233.42|22237.9|22237.9|22233.42|22233.42|0
1620803730000|2021-05-12 07:15:30|22233.36|22233.36|22234.45|22234.45|22234.8|22234.8|22233.08|22233.08|0
1620803740000|2021-05-12 07:15:40|22234.51|22234.51|22235.96|22235.96|22235.96|22235.96|22234.27|22234.27|0
1620803750000|2021-05-12 07:15:50|22235.36|22235.36|22237.31|22237.31|22237.31|22237.31|22235.1|22235.1|0
1620803760000|2021-05-12 07:16:00|22237.97|22237.97|22241.48|22241.48|22241.48|22241.48|22237.97|22237.97|0
1620803770000|2021-05-12 07:16:10|22241.57|22241.57|22242.97|22242.97|22243.68|22243.68|22241.57|22241.57|0
1620803780000|2021-05-12 07:16:20|22243.29|22243.29|22242.84|22242.84|22243.29|22243.29|22242.84|22242.84|0
1620803790000|2021-05-12 07:16:30|22242.92|22242.92|22243.62|22243.62|22243.8|22243.8|22242.34|22242.34|0
1620803800000|2021-05-12 07:16:40|22243.56|22243.56|22241.99|22241.99|22243.92|22243.92|22241.96|22241.96|0
1620803810000|2021-05-12 07:16:50|22241.82|22241.82|22241.74|22241.74|22242|22242|22241.51|22241.51|0
1620803820000|2021-05-12 07:17:00|22241.83|22241.83|22240.7|22240.7|22242.18|22242.18|22240.7|22240.7|0
1620803830000|2021-05-12 07:17:10|22240.82|22240.82|22240.54|22240.54|22240.9|22240.9|22240.36|22240.36|0
1620803840000|2021-05-12 07:17:20|22240.6|22240.6|22241.49|22241.49|22241.55|22241.55|22240.6|22240.6|0
1620803850000|2021-05-12 07:17:30|22241.59|22241.59|22245.19|22245.19|22245.19|22245.19|22241.59|22241.59|0
1620803860000|2021-05-12 07:17:40|22245.32|22245.32|22246.74|22246.74|22246.81|22246.81|22245.32|22245.32|0
1620803870000|2021-05-12 07:17:50|22247.01|22247.01|22246.36|22246.36|22247.37|22247.37|22246.19|22246.19|0
1620803880000|2021-05-12 07:18:00|22246.63|22246.63|22247.98|22247.98|22247.98|22247.98|22246.31|22246.31|0
1620803890000|2021-05-12 07:18:10|22248.22|22248.22|22248.21|22248.21|22249.01|22249.01|22248.03|22248.03|0
1620803900000|2021-05-12 07:18:20|22248.39|22248.39|22247.89|22247.89|22248.77|22248.77|22247.79|22247.79|0
1620803910000|2021-05-12 07:18:30|22247.8|22247.8|22247.15|22247.15|22247.8|22247.8|22246.97|22246.97|0
1620803920000|2021-05-12 07:18:40|22247.67|22247.67|22247.55|22247.55|22247.67|22247.67|22247.38|22247.38|0
1620803930000|2021-05-12 07:18:50|22247.25|22247.25|22247.15|22247.15|22247.32|22247.32|22246.95|22246.95|0
1620803940000|2021-05-12 07:19:00|22247.39|22247.39|22245.25|22245.25|22247.39|22247.39|22245.25|22245.25|0
1620803950000|2021-05-12 07:19:10|22245.46|22245.46|22243.96|22243.96|22245.46|22245.46|22243.96|22243.96|0
1620803960000|2021-05-12 07:19:20|22244.1|22244.1|22243.27|22243.27|22244.18|22244.18|22243.27|22243.27|0
1620803970000|2021-05-12 07:19:30|22243.19|22243.19|22242.14|22242.14|22243.19|22243.19|22242.08|22242.08|0
1620803980000|2021-05-12 07:19:40|22242.21|22242.21|22241.74|22241.74|22242.21|22242.21|22241.56|22241.56|0
1620803990000|2021-05-12 07:19:50|22241.94|22241.94|22242.72|22242.72|22242.72|22242.72|22241.67|22241.67|0
1620804000000|2021-05-12 07:20:00|22242.97|22242.97|22245.52|22245.52|22245.8|22245.8|22242.97|22242.97|0
1620804010000|2021-05-12 07:20:10|22245.55|22245.55|22245.87|22245.87|22245.88|22245.88|22245.36|22245.36|0
1620804020000|2021-05-12 07:20:20|22246.3|22246.3|22245.56|22245.56|22246.3|22246.3|22245.56|22245.56|0
1620804030000|2021-05-12 07:20:30|22245.69|22245.69|22244.71|22244.71|22245.69|22245.69|22244.14|22244.14|0
1620804040000|2021-05-12 07:20:40|22244.87|22244.87|22243.26|22243.26|22244.87|22244.87|22243.26|22243.26|0
1620804050000|2021-05-12 07:20:50|22243.22|22243.22|22243.55|22243.55|22244.19|22244.19|22243.22|22243.22|0
1620804060000|2021-05-12 07:21:00|22243.48|22243.48|22243.52|22243.52|22243.88|22243.88|22243.4|22243.4|0
1620804070000|2021-05-12 07:21:10|22243.12|22243.12|22243.2|22243.2|22243.2|22243.2|22242.82|22242.82|0
1620804080000|2021-05-12 07:21:20|22243.42|22243.42|22244.3|22244.3|22244.47|22244.47|22243.42|22243.42|0
1620804090000|2021-05-12 07:21:30|22244.39|22244.39|22244.66|22244.66|22244.8|22244.8|22244.21|22244.21|0
1620804100000|2021-05-12 07:21:40|22244.22|22244.22|22242.38|22242.38|22244.48|22244.48|22242.16|22242.16|0
1620804110000|2021-05-12 07:21:50|22242.03|22242.03|22242.23|22242.23|22242.23|22242.23|22241.51|22241.51|0
1620804120000|2021-05-12 07:22:00|22242.1|22242.1|22243.29|22243.29|22243.29|22243.29|22241.66|22241.66|0
1620804130000|2021-05-12 07:22:10|22244.9|22244.9|22244.26|22244.26|22245.36|22245.36|22244.26|22244.26|0
1620804140000|2021-05-12 07:22:20|22244.23|22244.23|22244.63|22244.63|22244.63|22244.63|22244.23|22244.23|0
1620804150000|2021-05-12 07:22:30|22244.69|22244.69|22245.13|22245.13|22245.23|22245.23|22244.69|22244.69|0
1620804160000|2021-05-12 07:22:40|22245.23|22245.23|22246.05|22246.05|22246.05|22246.05|22245.23|22245.23|0
1620804170000|2021-05-12 07:22:50|22246.58|22246.58|22246.89|22246.89|22246.99|22246.99|22246.58|22246.58|0
1620804180000|2021-05-12 07:23:00|22246.95|22246.95|22245.67|22245.67|22246.95|22246.95|22245.67|22245.67|0
1620804190000|2021-05-12 07:23:10|22245.64|22245.64|22244.71|22244.71|22245.64|22245.64|22244.71|22244.71|0
1620804200000|2021-05-12 07:23:20|22244.53|22244.53|22244.2|22244.2|22244.98|22244.98|22244.16|22244.16|0
1620804210000|2021-05-12 07:23:30|22243.77|22243.77|22243.33|22243.33|22243.91|22243.91|22243.11|22243.11|0
1620804220000|2021-05-12 07:23:40|22243.44|22243.44|22244.17|22244.17|22244.71|22244.71|22243.24|22243.24|0
1620804230000|2021-05-12 07:23:50|22244.29|22244.29|22244.27|22244.27|22244.64|22244.64|22244.21|22244.21|0
1620804240000|2021-05-12 07:24:00|22244.48|22244.48|22245.11|22245.11|22245.11|22245.11|22244.48|22244.48|0
1620804250000|2021-05-12 07:24:10|22245.27|22245.27|22245.59|22245.59|22245.59|22245.59|22244.79|22244.79|0
1620804260000|2021-05-12 07:24:20|22245.52|22245.52|22243.47|22243.47|22245.52|22245.52|22243.1|22243.1|0
1620804270000|2021-05-12 07:24:30|22243.41|22243.41|22244.07|22244.07|22244.14|22244.14|22243.41|22243.41|0
1620804280000|2021-05-12 07:24:40|22244.14|22244.14|22244.01|22244.01|22244.28|22244.28|22243.9|22243.9|0
1620804290000|2021-05-12 07:24:50|22244.12|22244.12|22244.7|22244.7|22244.7|22244.7|22244.04|22244.04|0
1620804300000|2021-05-12 07:25:00|22244.66|22244.66|22246.94|22246.94|22246.94|22246.94|22244.39|22244.39|0
1620804310000|2021-05-12 07:25:10|22247.01|22247.01|22248.7|22248.7|22248.92|22248.92|22247.01|22247.01|0
1620804320000|2021-05-12 07:25:20|22248.74|22248.74|22249.17|22249.17|22249.32|22249.32|22248.74|22248.74|0
1620804330000|2021-05-12 07:25:30|22249.04|22249.04|22251.33|22251.33|22251.33|22251.33|22249.04|22249.04|0
1620804340000|2021-05-12 07:25:40|22251.24|22251.24|22251.18|22251.18|22251.24|22251.24|22251.03|22251.03|0
1620804350000|2021-05-12 07:25:50|22251.32|22251.32|22251.21|22251.21|22251.32|22251.32|22251.02|22251.02|0
1620804360000|2021-05-12 07:26:00|22251.08|22251.08|22251.11|22251.11|22252.29|22252.29|22251.08|22251.08|0
1620804370000|2021-05-12 07:26:10|22251.14|22251.14|22252.32|22252.32|22252.44|22252.44|22250.81|22250.81|0
1620804380000|2021-05-12 07:26:20|22252.6|22252.6|22251.68|22251.68|22252.69|22252.69|22251.68|22251.68|0
1620804390000|2021-05-12 07:26:30|22251.78|22251.78|22252.45|22252.45|22252.45|22252.45|22251.68|22251.68|0
1620804400000|2021-05-12 07:26:40|22252.57|22252.57|22253.5|22253.5|22253.5|22253.5|22252.35|22252.35|0
1620804410000|2021-05-12 07:26:50|22253.6|22253.6|22253.39|22253.39|22253.6|22253.6|22253.39|22253.39|0
1620804420000|2021-05-12 07:27:00|22253.28|22253.28|22252.63|22252.63|22253.28|22253.28|22252.63|22252.63|0
1620804430000|2021-05-12 07:27:10|22252.41|22252.41|22252.85|22252.85|22253.12|22253.12|22252.41|22252.41|0
1620804440000|2021-05-12 07:27:20|22252.8|22252.8|22251.93|22251.93|22252.8|22252.8|22251.81|22251.81|0
1620804450000|2021-05-12 07:27:30|22252|22252|22251.27|22251.27|22252.13|22252.13|22251.2|22251.2|0
1620804460000|2021-05-12 07:27:40|22251.2|22251.2|22251.2|22251.2|22251.37|22251.37|22251.06|22251.06|0
1620804470000|2021-05-12 07:27:50|22251.37|22251.37|22250.6|22250.6|22251.57|22251.57|22250.54|22250.54|0
1620804480000|2021-05-12 07:28:00|22250.51|22250.51|22249.56|22249.56|22250.74|22250.74|22249.56|22249.56|0
1620804490000|2021-05-12 07:28:10|22249.66|22249.66|22250.16|22250.16|22250.43|22250.43|22249.57|22249.57|0
1620804500000|2021-05-12 07:28:20|22250.27|22250.27|22249.04|22249.04|22250.38|22250.38|22249.04|22249.04|0
1620804510000|2021-05-12 07:28:30|22249.09|22249.09|22248.7|22248.7|22249.09|22249.09|22248.58|22248.58|0
1620804520000|2021-05-12 07:28:40|22248.82|22248.82|22248.52|22248.52|22248.94|22248.94|22248.52|22248.52|0
1620804530000|2021-05-12 07:28:50|22248.46|22248.46|22249.59|22249.59|22249.73|22249.73|22248.46|22248.46|0
1620804540000|2021-05-12 07:29:00|22249.66|22249.66|22251.15|22251.15|22251.15|22251.15|22249.66|22249.66|0
1620804550000|2021-05-12 07:29:10|22251.31|22251.31|22252.15|22252.15|22252.23|22252.23|22251.17|22251.17|0
1620804560000|2021-05-12 07:29:20|22252.31|22252.31|22252.65|22252.65|22252.65|22252.65|22252.2|22252.2|0
1620804570000|2021-05-12 07:29:30|22253.02|22253.02|22252.96|22252.96|22253.4|22253.4|22252.96|22252.96|0
1620804580000|2021-05-12 07:29:40|22253.03|22253.03|22253.27|22253.27|22253.37|22253.37|22252.85|22252.85|0
1620804590000|2021-05-12 07:29:50|22253.41|22253.41|22254.69|22254.69|22255.02|22255.02|22253.41|22253.41|0
1620804600000|2021-05-12 07:30:00|22254.95|22254.95|22257.81|22257.81|22257.81|22257.81|22254.95|22254.95|0
1620804610000|2021-05-12 07:30:10|22257.9|22257.9|22258.39|22258.39|22258.56|22258.56|22257.86|22257.86|0
1620804620000|2021-05-12 07:30:20|22258.46|22258.46|22258.16|22258.16|22258.46|22258.46|22257.85|22257.85|0
1620804630000|2021-05-12 07:30:30|22258.1|22258.1|22257.77|22257.77|22258.32|22258.32|22257.65|22257.65|0
1620804640000|2021-05-12 07:30:40|22257.95|22257.95|22258.21|22258.21|22258.28|22258.28|22257.84|22257.84|0
1620804650000|2021-05-12 07:30:50|22258.25|22258.25|22257.76|22257.76|22258.32|22258.32|22257.76|22257.76|0
1620804660000|2021-05-12 07:31:00|22257.88|22257.88|22256.07|22256.07|22257.88|22257.88|22256.07|22256.07|0
1620804670000|2021-05-12 07:31:10|22256.25|22256.25|22256.42|22256.42|22256.42|22256.42|22255.83|22255.83|0
1620804680000|2021-05-12 07:31:20|22256.35|22256.35|22256.16|22256.16|22256.76|22256.76|22256.16|22256.16|0
1620804690000|2021-05-12 07:31:30|22256.23|22256.23|22256.5|22256.5|22256.5|22256.5|22256.07|22256.07|0
1620804700000|2021-05-12 07:31:40|22256.62|22256.62|22257.64|22257.64|22257.68|22257.68|22256.62|22256.62|0
1620804710000|2021-05-12 07:31:50|22257.51|22257.51|22259.78|22259.78|22260.13|22260.13|22257.41|22257.41|0
1620804720000|2021-05-12 07:32:00|22260.1|22260.1|22261.75|22261.75|22261.75|22261.75|22260.1|22260.1|0
1620804730000|2021-05-12 07:32:10|22262.17|22262.17|22262.97|22262.97|22262.97|22262.97|22262.17|22262.17|0
1620804740000|2021-05-12 07:32:20|22263.01|22263.01|22264.13|22264.13|22264.21|22264.21|22263.01|22263.01|0
1620804750000|2021-05-12 07:32:30|22264.21|22264.21|22263.42|22263.42|22264.21|22264.21|22263.23|22263.23|0
1620804760000|2021-05-12 07:32:40|22263.35|22263.35|22262.99|22262.99|22263.35|22263.35|22262.97|22262.97|0
1620804770000|2021-05-12 07:32:50|22262.93|22262.93|22262.69|22262.69|22263.23|22263.23|22262.69|22262.69|0
1620804780000|2021-05-12 07:33:00|22262.63|22262.63|22261.23|22261.23|22262.63|22262.63|22260.87|22260.87|0
1620804790000|2021-05-12 07:33:10|22261.29|22261.29|22261.58|22261.58|22261.58|22261.58|22261.15|22261.15|0
1620804800000|2021-05-12 07:33:20|22261.7|22261.7|22261.94|22261.94|22261.94|22261.94|22261.43|22261.43|0
1620804810000|2021-05-12 07:33:30|22262.01|22262.01|22261.58|22261.58|22262.01|22262.01|22261.58|22261.58|0
1620804820000|2021-05-12 07:33:40|22261.68|22261.68|22261.76|22261.76|22261.82|22261.82|22261.49|22261.49|0
1620804830000|2021-05-12 07:33:50|22261.71|22261.71|22261.85|22261.85|22261.85|22261.85|22261.38|22261.38|0
1620804840000|2021-05-12 07:34:00|22261.91|22261.91|22261.82|22261.82|22261.93|22261.93|22261.5|22261.5|0
1620804850000|2021-05-12 07:34:10|22261.75|22261.75|22263.68|22263.68|22263.81|22263.81|22261.68|22261.68|0
1620804860000|2021-05-12 07:34:20|22263.93|22263.93|22265.38|22265.38|22265.55|22265.55|22263.93|22263.93|0
1620804870000|2021-05-12 07:34:30|22265.5|22265.5|22265.83|22265.83|22266.2|22266.2|22265.36|22265.36|0
1620804880000|2021-05-12 07:34:40|22265.87|22265.87|22265.89|22265.89|22265.89|22265.89|22265.45|22265.45|0
1620804890000|2021-05-12 07:34:50|22266.1|22266.1|22265.85|22265.85|22266.99|22266.99|22265.85|22265.85|0
1620804900000|2021-05-12 07:35:00|22265.74|22265.74|22265.55|22265.55|22266.11|22266.11|22265.33|22265.33|0
1620804910000|2021-05-12 07:35:10|22265.73|22265.73|22265.62|22265.62|22265.82|22265.82|22265.35|22265.35|0
1620804920000|2021-05-12 07:35:20|22265.58|22265.58|22266.98|22266.98|22266.98|22266.98|22265.38|22265.38|0
1620804930000|2021-05-12 07:35:30|22267.8|22267.8|22268.4|22268.4|22268.57|22268.57|22267.8|22267.8|0
1620804940000|2021-05-12 07:35:40|22268.51|22268.51|22268.67|22268.67|22268.74|22268.74|22268.03|22268.03|0
1620804950000|2021-05-12 07:35:50|22268.54|22268.54|22268.93|22268.93|22268.98|22268.98|22268.37|22268.37|0
1620804960000|2021-05-12 07:36:00|22268.89|22268.89|22269.18|22269.18|22269.18|22269.18|22268.73|22268.73|0
1620804970000|2021-05-12 07:36:10|22268.92|22268.92|22268.64|22268.64|22268.98|22268.98|22268.56|22268.56|0
1620804980000|2021-05-12 07:36:20|22268.76|22268.76|22268.42|22268.42|22268.86|22268.86|22268.42|22268.42|0
1620804990000|2021-05-12 07:36:30|22268.5|22268.5|22268.43|22268.43|22268.71|22268.71|22268.34|22268.34|0
1620805000000|2021-05-12 07:36:40|22268.6|22268.6|22269.17|22269.17|22269.36|22269.36|22268.6|22268.6|0
1620805010000|2021-05-12 07:36:50|22269.14|22269.14|22267.77|22267.77|22269.22|22269.22|22267.77|22267.77|0
1620805020000|2021-05-12 07:37:00|22267.7|22267.7|22264.76|22264.76|22267.7|22267.7|22264.7|22264.7|0
1620805030000|2021-05-12 07:37:10|22264.48|22264.48|22258.86|22258.86|22264.48|22264.48|22258.86|22258.86|0
1620805040000|2021-05-12 07:37:20|22258.74|22258.74|22258.71|22258.71|22258.81|22258.81|22258.04|22258.04|0
1620805050000|2021-05-12 07:37:30|22258.94|22258.94|22258.24|22258.24|22258.94|22258.94|22257.82|22257.82|0
1620805060000|2021-05-12 07:37:40|22258.23|22258.23|22258.53|22258.53|22258.68|22258.68|22258.23|22258.23|0
1620805070000|2021-05-12 07:37:50|22258.8|22258.8|22257.49|22257.49|22258.86|22258.86|22257.27|22257.27|0
1620805080000|2021-05-12 07:38:00|22257.44|22257.44|22258.28|22258.28|22258.4|22258.4|22257.37|22257.37|0
1620805090000|2021-05-12 07:38:10|22258.17|22258.17|22257.93|22257.93|22258.17|22258.17|22257.72|22257.72|0
1620805100000|2021-05-12 07:38:20|22257.88|22257.88|22257.12|22257.12|22257.88|22257.88|22257.12|22257.12|0
1620805110000|2021-05-12 07:38:30|22257.07|22257.07|22257.77|22257.77|22257.81|22257.81|22256.89|22256.89|0
1620805120000|2021-05-12 07:38:40|22257.81|22257.81|22256.8|22256.8|22257.93|22257.93|22256.5|22256.5|0
1620805130000|2021-05-12 07:38:50|22256.71|22256.71|22251.1|22251.1|22257.4|22257.4|22251.1|22251.1|0
1620805140000|2021-05-12 07:39:00|22251.41|22251.41|22249.17|22249.17|22251.58|22251.58|22249.17|22249.17|0
1620805150000|2021-05-12 07:39:10|22249.08|22249.08|22248.81|22248.81|22249.43|22249.43|22248.41|22248.41|0
1620805160000|2021-05-12 07:39:20|22248.94|22248.94|22248.07|22248.07|22248.94|22248.94|22247.6|22247.6|0
1620805170000|2021-05-12 07:39:30|22248.24|22248.24|22248.31|22248.31|22248.4|22248.4|22248.24|22248.24|0
1620805180000|2021-05-12 07:39:40|22248.27|22248.27|22248.58|22248.58|22248.58|22248.58|22247.85|22247.85|0
1620805190000|2021-05-12 07:39:50|22248.52|22248.52|22249.4|22249.4|22249.4|22249.4|22248.16|22248.16|0
1620805200000|2021-05-12 07:40:00|22249.48|22249.48|22248.53|22248.53|22249.64|22249.64|22248.53|22248.53|0
1620805210000|2021-05-12 07:40:10|22248.62|22248.62|22248.01|22248.01|22249.21|22249.21|22248.01|22248.01|0
1620805220000|2021-05-12 07:40:20|22247.66|22247.66|22248.74|22248.74|22248.74|22248.74|22247.66|22247.66|0
1620805230000|2021-05-12 07:40:30|22248.78|22248.78|22249.3|22249.3|22250.11|22250.11|22248.78|22248.78|0
1620805240000|2021-05-12 07:40:40|22249.34|22249.34|22249.55|22249.55|22249.71|22249.71|22249.01|22249.01|0
1620805250000|2021-05-12 07:40:50|22249.52|22249.52|22249.13|22249.13|22249.52|22249.52|22248.84|22248.84|0
1620805260000|2021-05-12 07:41:00|22249.25|22249.25|22248.51|22248.51|22249.29|22249.29|22248.51|22248.51|0
1620805270000|2021-05-12 07:41:10|22248.65|22248.65|22248.58|22248.58|22248.72|22248.72|22248.34|22248.34|0
1620805280000|2021-05-12 07:41:20|22248.72|22248.72|22248.07|22248.07|22248.92|22248.92|22248.07|22248.07|0
1620805290000|2021-05-12 07:41:30|22248.22|22248.22|22248.12|22248.12|22248.67|22248.67|22247.98|22247.98|0
1620805300000|2021-05-12 07:41:40|22247.99|22247.99|22247.52|22247.52|22248.08|22248.08|22246.29|22246.29|0
1620805310000|2021-05-12 07:41:50|22247.58|22247.58|22247.57|22247.57|22247.78|22247.78|22247.09|22247.09|0
1620805320000|2021-05-12 07:42:00|22247.8|22247.8|22248.9|22248.9|22248.9|22248.9|22247.8|22247.8|0
1620805330000|2021-05-12 07:42:10|22248.95|22248.95|22250.3|22250.3|22250.34|22250.34|22248.9|22248.9|0
1620805340000|2021-05-12 07:42:20|22250.24|22250.24|22250.55|22250.55|22250.56|22250.56|22250.17|22250.17|0
1620805350000|2021-05-12 07:42:30|22250.51|22250.51|22250.24|22250.24|22250.82|22250.82|22250.24|22250.24|0
1620805360000|2021-05-12 07:42:40|22250.01|22250.01|22249.64|22249.64|22250.01|22250.01|22249.64|22249.64|0
1620805370000|2021-05-12 07:42:50|22249.76|22249.76|22249.31|22249.31|22249.76|22249.76|22249.21|22249.21|0
1620805380000|2021-05-12 07:43:00|22249.25|22249.25|22248.82|22248.82|22250.03|22250.03|22248.82|22248.82|0
1620805390000|2021-05-12 07:43:10|22248.86|22248.86|22249.14|22249.14|22249.14|22249.14|22248.5|22248.5|0
1620805400000|2021-05-12 07:43:20|22249.11|22249.11|22249.19|22249.19|22249.19|22249.19|22248.99|22248.99|0
1620805410000|2021-05-12 07:43:30|22249.25|22249.25|22248.62|22248.62|22249.25|22249.25|22248.62|22248.62|0
1620805420000|2021-05-12 07:43:40|22248.66|22248.66|22248.48|22248.48|22248.66|22248.66|22248.12|22248.12|0
1620805430000|2021-05-12 07:43:50|22248.54|22248.54|22249.44|22249.44|22249.44|22249.44|22248.45|22248.45|0
1620805440000|2021-05-12 07:44:00|22249.38|22249.38|22249.56|22249.56|22249.88|22249.88|22249.24|22249.24|0
1620805450000|2021-05-12 07:44:10|22249.49|22249.49|22250.11|22250.11|22250.29|22250.29|22249.49|22249.49|0
1620805460000|2021-05-12 07:44:20|22249.94|22249.94|22254.34|22254.34|22254.34|22254.34|22249.94|22249.94|0
1620805470000|2021-05-12 07:44:30|22254.43|22254.43|22254.84|22254.84|22255.22|22255.22|22254.43|22254.43|0
1620805480000|2021-05-12 07:44:40|22254.9|22254.9|22255.03|22255.03|22255.03|22255.03|22254.86|22254.86|0
1620805490000|2021-05-12 07:44:50|22255.13|22255.13|22255.52|22255.52|22255.59|22255.59|22254.94|22254.94|0
1620805500000|2021-05-12 07:45:00|22255.69|22255.69|22256.34|22256.34|22256.58|22256.58|22255.44|22255.44|0
1620805510000|2021-05-12 07:45:10|22256.27|22256.27|22257.02|22257.02|22257.29|22257.29|22256.11|22256.11|0
1620805520000|2021-05-12 07:45:20|22257.1|22257.1|22264.36|22264.36|22264.36|22264.36|22257.1|22257.1|0
1620805530000|2021-05-12 07:45:30|22264.41|22264.41|22265.08|22265.08|22265.08|22265.08|22263.94|22263.94|0
1620805540000|2021-05-12 07:45:40|22265.16|22265.16|22268.37|22268.37|22268.37|22268.37|22264.87|22264.87|0
1620805550000|2021-05-12 07:45:50|22268.21|22268.21|22269.21|22269.21|22269.47|22269.47|22268.09|22268.09|0
1620805560000|2021-05-12 07:46:00|22269.26|22269.26|22268.34|22268.34|22269.49|22269.49|22268.12|22268.12|0
1620805570000|2021-05-12 07:46:10|22268.86|22268.86|22269.55|22269.55|22269.55|22269.55|22268.86|22268.86|0
1620805580000|2021-05-12 07:46:20|22269.59|22269.59|22269.34|22269.34|22269.59|22269.59|22269.16|22269.16|0
1620805590000|2021-05-12 07:46:30|22269.3|22269.3|22269.41|22269.41|22269.6|22269.6|22269.3|22269.3|0
1620805600000|2021-05-12 07:46:40|22269.37|22269.37|22271|22271|22271|22271|22269.03|22269.03|0
1620805610000|2021-05-12 07:46:50|22271.07|22271.07|22271.35|22271.35|22271.35|22271.35|22271|22271|0
1620805620000|2021-05-12 07:47:00|22271.41|22271.41|22272.09|22272.09|22272.23|22272.23|22271.41|22271.41|0
1620805630000|2021-05-12 07:47:10|22272.16|22272.16|22273|22273|22273|22273|22272.13|22272.13|0
1620805640000|2021-05-12 07:47:20|22272.92|22272.92|22272.94|22272.94|22273.07|22273.07|22272.82|22272.82|0
1620805650000|2021-05-12 07:47:30|22273.15|22273.15|22272.68|22272.68|22273.15|22273.15|22272.01|22272.01|0
1620805660000|2021-05-12 07:47:40|22272.45|22272.45|22273.2|22273.2|22273.2|22273.2|22272.13|22272.13|0
1620805670000|2021-05-12 07:47:50|22273.26|22273.26|22274.59|22274.59|22274.59|22274.59|22273.26|22273.26|0
1620805680000|2021-05-12 07:48:00|22274.55|22274.55|22274.04|22274.04|22274.55|22274.55|22273.96|22273.96|0
1620805690000|2021-05-12 07:48:10|22273.98|22273.98|22272.35|22272.35|22274.03|22274.03|22272.35|22272.35|0
1620805700000|2021-05-12 07:48:20|22272.11|22272.11|22272.58|22272.58|22273.06|22273.06|22272.11|22272.11|0
1620805710000|2021-05-12 07:48:30|22272.55|22272.55|22273.36|22273.36|22273.36|22273.36|22272.5|22272.5|0
1620805720000|2021-05-12 07:48:40|22273.42|22273.42|22272.42|22272.42|22273.48|22273.48|22272.42|22272.42|0
1620805730000|2021-05-12 07:48:50|22272.54|22272.54|22271.46|22271.46|22272.54|22272.54|22271.39|22271.39|0
1620805740000|2021-05-12 07:49:00|22271.41|22271.41|22271.07|22271.07|22271.41|22271.41|22271.07|22271.07|0
1620805750000|2021-05-12 07:49:10|22271.11|22271.11|22270.66|22270.66|22271.2|22271.2|22270.48|22270.48|0
1620805760000|2021-05-12 07:49:20|22270.77|22270.77|22271.81|22271.81|22271.81|22271.81|22270.77|22270.77|0
1620805770000|2021-05-12 07:49:30|22271.96|22271.96|22271.88|22271.88|22272.38|22272.38|22271.83|22271.83|0
1620805780000|2021-05-12 07:49:40|22271.82|22271.82|22270.55|22270.55|22271.82|22271.82|22270.52|22270.52|0
1620805790000|2021-05-12 07:49:50|22270.57|22270.57|22270.64|22270.64|22270.71|22270.71|22270.5|22270.5|0
1620805800000|2021-05-12 07:50:00|22270.69|22270.69|22270.13|22270.13|22270.78|22270.78|22269.78|22269.78|0
1620805810000|2021-05-12 07:50:10|22270.07|22270.07|22270.07|22270.07|22270.42|22270.42|22270.07|22270.07|0
1620805820000|2021-05-12 07:50:20|22270.1|22270.1|22269.93|22269.93|22270.1|22270.1|22269.8|22269.8|0
1620805830000|2021-05-12 07:50:30|22269.89|22269.89|22270.08|22270.08|22270.29|22270.29|22269.81|22269.81|0
1620805840000|2021-05-12 07:50:40|22270.21|22270.21|22270.56|22270.56|22270.56|22270.56|22270.04|22270.04|0
1620805850000|2021-05-12 07:50:50|22270.59|22270.59|22270.47|22270.47|22270.77|22270.77|22270.47|22270.47|0
1620805860000|2021-05-12 07:51:00|22270.8|22270.8|22270.77|22270.77|22270.94|22270.94|22270.32|22270.32|0
1620805870000|2021-05-12 07:51:10|22270.69|22270.69|22271.35|22271.35|22271.35|22271.35|22270.69|22270.69|0
1620805880000|2021-05-12 07:51:20|22271.26|22271.26|22271.04|22271.04|22271.26|22271.26|22270.84|22270.84|0
1620805890000|2021-05-12 07:51:30|22270.87|22270.87|22270.17|22270.17|22270.87|22270.87|22270.17|22270.17|0
1620805900000|2021-05-12 07:51:40|22270.51|22270.51|22270.04|22270.04|22270.51|22270.51|22270.04|22270.04|0
1620805910000|2021-05-12 07:51:50|22270.07|22270.07|22269.03|22269.03|22270.07|22270.07|22268.92|22268.92|0
1620805920000|2021-05-12 07:52:00|22268.83|22268.83|22267.94|22267.94|22268.83|22268.83|22267.94|22267.94|0
1620805930000|2021-05-12 07:52:10|22267.85|22267.85|22268.24|22268.24|22268.24|22268.24|22267.59|22267.59|0
1620805940000|2021-05-12 07:52:20|22268.16|22268.16|22264.55|22264.55|22268.32|22268.32|22264.44|22264.44|0
1620805950000|2021-05-12 07:52:30|22264.6|22264.6|22261.84|22261.84|22264.6|22264.6|22261.84|22261.84|0
1620805960000|2021-05-12 07:52:40|22261.77|22261.77|22261.3|22261.3|22261.77|22261.77|22260.73|22260.73|0
1620805970000|2021-05-12 07:52:50|22261.28|22261.28|22261.53|22261.53|22261.53|22261.53|22261.28|22261.28|0
1620805980000|2021-05-12 07:53:00|22261.56|22261.56|22261.78|22261.78|22261.92|22261.92|22261.37|22261.37|0
1620805990000|2021-05-12 07:53:10|22261.7|22261.7|22261.28|22261.28|22261.78|22261.78|22261.26|22261.26|0
1620806000000|2021-05-12 07:53:20|22261.14|22261.14|22261.22|22261.22|22261.39|22261.39|22261.08|22261.08|0
1620806010000|2021-05-12 07:53:30|22261.28|22261.28|22260.79|22260.79|22261.38|22261.38|22260.58|22260.58|0
1620806020000|2021-05-12 07:53:40|22260.86|22260.86|22261.25|22261.25|22261.33|22261.33|22260.86|22260.86|0
1620806030000|2021-05-12 07:53:50|22261.1|22261.1|22261.41|22261.41|22261.41|22261.41|22260.69|22260.69|0
1620806040000|2021-05-12 07:54:00|22261.37|22261.37|22261.59|22261.59|22261.59|22261.59|22260.88|22260.88|0
1620806050000|2021-05-12 07:54:10|22261.81|22261.81|22261.97|22261.97|22262.13|22262.13|22261.81|22261.81|0
1620806060000|2021-05-12 07:54:20|22262.11|22262.11|22262.62|22262.62|22262.66|22262.66|22262.11|22262.11|0
1620806070000|2021-05-12 07:54:30|22262.72|22262.72|22263.53|22263.53|22263.53|22263.53|22262.72|22262.72|0
1620806080000|2021-05-12 07:54:40|22263.41|22263.41|22263.24|22263.24|22263.41|22263.41|22263.17|22263.17|0
1620806090000|2021-05-12 07:54:50|22263.19|22263.19|22263.61|22263.61|22263.61|22263.61|22263.08|22263.08|0
1620806100000|2021-05-12 07:55:00|22263.64|22263.64|22265.05|22265.05|22265.05|22265.05|22263.64|22263.64|0
1620806110000|2021-05-12 07:55:10|22265.18|22265.18|22265.36|22265.36|22265.52|22265.52|22265.18|22265.18|0
1620806120000|2021-05-12 07:55:20|22265.41|22265.41|22265|22265|22265.48|22265.48|22265|22265|0
1620806130000|2021-05-12 07:55:30|22264.78|22264.78|22264.6|22264.6|22264.96|22264.96|22264.6|22264.6|0
1620806140000|2021-05-12 07:55:40|22264.72|22264.72|22264.77|22264.77|22265.19|22265.19|22264.72|22264.72|0
1620806150000|2021-05-12 07:55:50|22264.86|22264.86|22264.99|22264.99|22265.44|22265.44|22264.86|22264.86|0
1620806160000|2021-05-12 07:56:00|22264.93|22264.93|22265.51|22265.51|22265.61|22265.61|22264.56|22264.56|0
1620806170000|2021-05-12 07:56:10|22265.57|22265.57|22265.65|22265.65|22265.65|22265.65|22265.08|22265.08|0
1620806180000|2021-05-12 07:56:20|22265.63|22265.63|22266.3|22266.3|22266.31|22266.31|22265.63|22265.63|0
1620806190000|2021-05-12 07:56:30|22266.4|22266.4|22267.47|22267.47|22267.47|22267.47|22266.4|22266.4|0
1620806200000|2021-05-12 07:56:40|22267.54|22267.54|22267.74|22267.74|22267.74|22267.74|22267.06|22267.06|0
1620806210000|2021-05-12 07:56:50|22267.81|22267.81|22267.92|22267.92|22268.1|22268.1|22267.77|22267.77|0
1620806220000|2021-05-12 07:57:00|22267.85|22267.85|22265.63|22265.63|22267.85|22267.85|22265.63|22265.63|0
1620806230000|2021-05-12 07:57:10|22265.68|22265.68|22264.1|22264.1|22265.71|22265.71|22264.1|22264.1|0
1620806240000|2021-05-12 07:57:20|22264.04|22264.04|22262.55|22262.55|22264.16|22264.16|22262.11|22262.11|0
1620806250000|2021-05-12 07:57:30|22262.43|22262.43|22262.88|22262.88|22263.01|22263.01|22262.43|22262.43|0
1620806260000|2021-05-12 07:57:40|22262.86|22262.86|22262.41|22262.41|22262.89|22262.89|22262.41|22262.41|0
1620806270000|2021-05-12 07:57:50|22262.27|22262.27|22262.16|22262.16|22262.58|22262.58|22262.16|22262.16|0
1620806280000|2021-05-12 07:58:00|22262.12|22262.12|22261.74|22261.74|22262.35|22262.35|22261.62|22261.62|0
1620806290000|2021-05-12 07:58:10|22261.5|22261.5|22261.44|22261.44|22261.91|22261.91|22261.17|22261.17|0
1620806300000|2021-05-12 07:58:20|22261.36|22261.36|22260.91|22260.91|22261.36|22261.36|22260.8|22260.8|0
1620806310000|2021-05-12 07:58:30|22260.86|22260.86|22260.6|22260.6|22261|22261|22260.53|22260.53|0
1620806320000|2021-05-12 07:58:40|22260.31|22260.31|22260.43|22260.43|22260.43|22260.43|22260.22|22260.22|0
1620806330000|2021-05-12 07:58:50|22260.34|22260.34|22260.97|22260.97|22260.97|22260.97|22260.27|22260.27|0
1620806340000|2021-05-12 07:59:00|22261.02|22261.02|22261.65|22261.65|22261.65|22261.65|22261.02|22261.02|0
1620806350000|2021-05-12 07:59:10|22261.61|22261.61|22262.23|22262.23|22262.25|22262.25|22261.57|22261.57|0
1620806360000|2021-05-12 07:59:20|22262.26|22262.26|22262.44|22262.44|22262.44|22262.44|22262.26|22262.26|0
1620806370000|2021-05-12 07:59:30|22262.39|22262.39|22262.42|22262.42|22262.45|22262.45|22262.16|22262.16|0
1620806380000|2021-05-12 07:59:40|22262.34|22262.34|22263.05|22263.05|22263.05|22263.05|22262.34|22262.34|0
1620806390000|2021-05-12 07:59:50|22262.95|22262.95|22261.64|22261.64|22263.27|22263.27|22261.64|22261.64|0
1620806400000|2021-05-12 08:00:00|22261.72|22261.72|22262.35|22262.35|22262.35|22262.35|22261.72|22261.72|0
1620806410000|2021-05-12 08:00:10|22262.43|22262.43|22262.64|22262.64|22262.69|22262.69|22262.43|22262.43|0
1620806420000|2021-05-12 08:00:20|22262.88|22262.88|22263.67|22263.67|22263.67|22263.67|22262.88|22262.88|0
1620806430000|2021-05-12 08:00:30|22263.76|22263.76|22264.01|22264.01|22264.08|22264.08|22263.6|22263.6|0
1620806440000|2021-05-12 08:00:40|22263.84|22263.84|22263.4|22263.4|22264.06|22264.06|22263.4|22263.4|0
1620806450000|2021-05-12 08:00:50|22263.23|22263.23|22262.86|22262.86|22263.23|22263.23|22262.85|22262.85|0
1620806460000|2021-05-12 08:01:00|22262.81|22262.81|22260.62|22260.62|22262.81|22262.81|22260.62|22260.62|0
1620806470000|2021-05-12 08:01:10|22260.74|22260.74|22260.77|22260.77|22260.82|22260.82|22260.5|22260.5|0
1620806480000|2021-05-12 08:01:20|22260.66|22260.66|22260.47|22260.47|22260.66|22260.66|22260.38|22260.38|0
1620806490000|2021-05-12 08:01:30|22260.39|22260.39|22260.24|22260.24|22260.39|22260.39|22259.72|22259.72|0
1620806500000|2021-05-12 08:01:40|22260.13|22260.13|22260.69|22260.69|22260.69|22260.69|22260.08|22260.08|0
1620806510000|2021-05-12 08:01:50|22261.05|22261.05|22261.51|22261.51|22261.51|22261.51|22261|22261|0
1620806520000|2021-05-12 08:02:00|22261.3|22261.3|22261.33|22261.33|22261.46|22261.46|22261.3|22261.3|0
1620806530000|2021-05-12 08:02:10|22261.53|22261.53|22261.12|22261.12|22261.53|22261.53|22260.94|22260.94|0
1620806540000|2021-05-12 08:02:20|22261.17|22261.17|22260.93|22260.93|22261.21|22261.21|22260.93|22260.93|0
1620806550000|2021-05-12 08:02:30|22260.94|22260.94|22259.73|22259.73|22260.95|22260.95|22259.73|22259.73|0
1620806560000|2021-05-12 08:02:40|22259.57|22259.57|22257.01|22257.01|22259.57|22259.57|22257.01|22257.01|0
1620806570000|2021-05-12 08:02:50|22256.77|22256.77|22256.51|22256.51|22256.77|22256.77|22256.34|22256.34|0
1620806580000|2021-05-12 08:03:00|22256.38|22256.38|22255.81|22255.81|22256.47|22256.47|22255.71|22255.71|0
1620806590000|2021-05-12 08:03:10|22255.84|22255.84|22256.43|22256.43|22256.55|22256.55|22255.84|22255.84|0
1620806600000|2021-05-12 08:03:20|22256.57|22256.57|22256.3|22256.3|22256.75|22256.75|22256.09|22256.09|0
1620806610000|2021-05-12 08:03:30|22256.34|22256.34|22255.66|22255.66|22256.34|22256.34|22255.66|22255.66|0
1620806620000|2021-05-12 08:03:40|22255.38|22255.38|22255.24|22255.24|22255.45|22255.45|22255.23|22255.23|0
1620806630000|2021-05-12 08:03:50|22255.11|22255.11|22254.98|22254.98|22255.11|22255.11|22254.63|22254.63|0
1620806640000|2021-05-12 08:04:00|22255.06|22255.06|22254.26|22254.26|22255.06|22255.06|22254.26|22254.26|0
1620806650000|2021-05-12 08:04:10|22254.44|22254.44|22253.33|22253.33|22254.44|22254.44|22253.33|22253.33|0
1620806660000|2021-05-12 08:04:20|22253.18|22253.18|22252.6|22252.6|22253.18|22253.18|22252.37|22252.37|0
1620806670000|2021-05-12 08:04:30|22252.55|22252.55|22252.78|22252.78|22253.05|22253.05|22252.55|22252.55|0
1620806680000|2021-05-12 08:04:40|22252.88|22252.88|22253.46|22253.46|22253.46|22253.46|22252.88|22252.88|0
1620806690000|2021-05-12 08:04:50|22253.55|22253.55|22252.44|22252.44|22253.66|22253.66|22252.44|22252.44|0
1620806700000|2021-05-12 08:05:00|22252.41|22252.41|22251.34|22251.34|22252.47|22252.47|22251.34|22251.34|0
1620806710000|2021-05-12 08:05:10|22251.2|22251.2|22251.76|22251.76|22251.89|22251.89|22251.13|22251.13|0
1620806720000|2021-05-12 08:05:20|22251.86|22251.86|22251.89|22251.89|22251.91|22251.91|22251.69|22251.69|0
1620806730000|2021-05-12 08:05:30|22251.85|22251.85|22251.7|22251.7|22251.9|22251.9|22251.66|22251.66|0
1620806740000|2021-05-12 08:05:40|22251.74|22251.74|22252.55|22252.55|22252.55|22252.55|22251.74|22251.74|0
1620806750000|2021-05-12 08:05:50|22252.48|22252.48|22251.44|22251.44|22252.52|22252.52|22251.44|22251.44|0
1620806760000|2021-05-12 08:06:00|22251.5|22251.5|22250.88|22250.88|22251.5|22251.5|22250.76|22250.76|0
1620806770000|2021-05-12 08:06:10|22250.82|22250.82|22251.08|22251.08|22251.23|22251.23|22250.76|22250.76|0
1620806780000|2021-05-12 08:06:20|22250.95|22250.95|22250.45|22250.45|22251.16|22251.16|22250.45|22250.45|0
1620806790000|2021-05-12 08:06:30|22250.23|22250.23|22249.49|22249.49|22250.23|22250.23|22249.45|22249.45|0
1620806800000|2021-05-12 08:06:40|22249.55|22249.55|22249.59|22249.59|22249.7|22249.7|22249.35|22249.35|0
1620806810000|2021-05-12 08:06:50|22249.66|22249.66|22249.98|22249.98|22250.13|22250.13|22249.36|22249.36|0
1620806820000|2021-05-12 08:07:00|22250.21|22250.21|22249.44|22249.44|22250.78|22250.78|22249.44|22249.44|0
1620806830000|2021-05-12 08:07:10|22249.58|22249.58|22249.21|22249.21|22249.58|22249.58|22249.02|22249.02|0
1620806840000|2021-05-12 08:07:20|22249.26|22249.26|22249.34|22249.34|22249.34|22249.34|22249.08|22249.08|0
1620806850000|2021-05-12 08:07:30|22249.31|22249.31|22246.87|22246.87|22249.47|22249.47|22246.87|22246.87|0
1620806860000|2021-05-12 08:07:40|22246.77|22246.77|22246.04|22246.04|22246.77|22246.77|22246.04|22246.04|0
1620806870000|2021-05-12 08:07:50|22245.92|22245.92|22245.43|22245.43|22245.92|22245.92|22245.23|22245.23|0
1620806880000|2021-05-12 08:08:00|22245.47|22245.47|22245.64|22245.64|22245.74|22245.74|22245.47|22245.47|0
1620806890000|2021-05-12 08:08:10|22245.71|22245.71|22245.71|22245.71|22245.71|22245.71|22245.63|22245.63|0
1620806900000|2021-05-12 08:08:20|22245.74|22245.74|22245.89|22245.89|22245.92|22245.92|22245.74|22245.74|0
1620806910000|2021-05-12 08:08:30|22245.52|22245.52|22245.37|22245.37|22245.63|22245.63|22245.37|22245.37|0
1620806920000|2021-05-12 08:08:40|22245.63|22245.63|22246.08|22246.08|22246.1|22246.1|22245.49|22245.49|0
1620806930000|2021-05-12 08:08:50|22246.15|22246.15|22246.88|22246.88|22246.88|22246.88|22246.15|22246.15|0
1620806940000|2021-05-12 08:09:00|22247.02|22247.02|22247.21|22247.21|22247.64|22247.64|22247.02|22247.02|0
1620806950000|2021-05-12 08:09:10|22247.09|22247.09|22247.42|22247.42|22247.46|22247.46|22246.94|22246.94|0
1620806960000|2021-05-12 08:09:20|22247.49|22247.49|22247.17|22247.17|22247.49|22247.49|22247.06|22247.06|0
1620806970000|2021-05-12 08:09:30|22247.21|22247.21|22247.01|22247.01|22247.21|22247.21|22246.79|22246.79|0
1620806980000|2021-05-12 08:09:40|22247.04|22247.04|22246.97|22246.97|22247.26|22247.26|22246.85|22246.85|0
1620806990000|2021-05-12 08:09:50|22246.77|22246.77|22246.17|22246.17|22246.77|22246.77|22246.17|22246.17|0
1620807000000|2021-05-12 08:10:00|22246.04|22246.04|22243.77|22243.77|22246.04|22246.04|22243.56|22243.56|0
1620807010000|2021-05-12 08:10:10|22243.86|22243.86|22243.43|22243.43|22243.94|22243.94|22243.39|22243.39|0
1620807020000|2021-05-12 08:10:20|22243.53|22243.53|22243.68|22243.68|22243.85|22243.85|22243.21|22243.21|0
1620807030000|2021-05-12 08:10:30|22243.6|22243.6|22243.57|22243.57|22243.61|22243.61|22243.31|22243.31|0
1620807040000|2021-05-12 08:10:40|22243.7|22243.7|22243.17|22243.17|22243.7|22243.7|22243.17|22243.17|0
1620807050000|2021-05-12 08:10:50|22243.06|22243.06|22243.14|22243.14|22243.14|22243.14|22242.84|22242.84|0
1620807060000|2021-05-12 08:11:00|22243.06|22243.06|22242.86|22242.86|22243.19|22243.19|22242.86|22242.86|0
1620807070000|2021-05-12 08:11:10|22242.98|22242.98|22244.01|22244.01|22244.01|22244.01|22242.79|22242.79|0
1620807080000|2021-05-12 08:11:20|22244.07|22244.07|22245.64|22245.64|22245.64|22245.64|22244.07|22244.07|0
1620807090000|2021-05-12 08:11:30|22245.5|22245.5|22246.4|22246.4|22246.4|22246.4|22245.28|22245.28|0
1620807100000|2021-05-12 08:11:40|22246.49|22246.49|22246.27|22246.27|22246.88|22246.88|22246.14|22246.14|0
1620807110000|2021-05-12 08:11:50|22246.41|22246.41|22247.1|22247.1|22247.18|22247.18|22246.29|22246.29|0
1620807120000|2021-05-12 08:12:00|22247.14|22247.14|22248.86|22248.86|22249.01|22249.01|22247.14|22247.14|0
1620807130000|2021-05-12 08:12:10|22248.96|22248.96|22249.87|22249.87|22249.87|22249.87|22248.96|22248.96|0
1620807140000|2021-05-12 08:12:20|22249.99|22249.99|22250.09|22250.09|22250.23|22250.23|22249.89|22249.89|0
1620807150000|2021-05-12 08:12:30|22250.14|22250.14|22248.28|22248.28|22250.14|22250.14|22248.24|22248.24|0
1620807160000|2021-05-12 08:12:40|22248.23|22248.23|22247.61|22247.61|22248.23|22248.23|22247.61|22247.61|0
1620807170000|2021-05-12 08:12:50|22247.57|22247.57|22247.82|22247.82|22248.06|22248.06|22247.57|22247.57|0
1620807180000|2021-05-12 08:13:00|22247.67|22247.67|22246.59|22246.59|22247.67|22247.67|22246.59|22246.59|0
1620807190000|2021-05-12 08:13:10|22246.4|22246.4|22245.93|22245.93|22246.4|22246.4|22245.84|22245.84|0
1620807200000|2021-05-12 08:13:20|22246.14|22246.14|22243.94|22243.94|22246.14|22246.14|22243.94|22243.94|0
1620807210000|2021-05-12 08:13:30|22243.73|22243.73|22243.53|22243.53|22243.92|22243.92|22243.34|22243.34|0
1620807220000|2021-05-12 08:13:40|22243.57|22243.57|22243.78|22243.78|22243.78|22243.78|22243.12|22243.12|0
1620807230000|2021-05-12 08:13:50|22243.83|22243.83|22244.55|22244.55|22244.55|22244.55|22243.83|22243.83|0
1620807240000|2021-05-12 08:14:00|22244.61|22244.61|22244.13|22244.13|22244.65|22244.65|22244.06|22244.06|0
1620807250000|2021-05-12 08:14:10|22244.22|22244.22|22244.37|22244.37|22244.37|22244.37|22244.08|22244.08|0
1620807260000|2021-05-12 08:14:20|22244.43|22244.43|22243.78|22243.78|22244.66|22244.66|22243.78|22243.78|0
1620807270000|2021-05-12 08:14:30|22243.76|22243.76|22243.82|22243.82|22243.82|22243.82|22243.57|22243.57|0
1620807280000|2021-05-12 08:14:40|22243.71|22243.71|22243.33|22243.33|22243.71|22243.71|22243.33|22243.33|0
1620807290000|2021-05-12 08:14:50|22243.27|22243.27|22242.75|22242.75|22243.75|22243.75|22242.6|22242.6|0
1620807300000|2021-05-12 08:15:00|22242.76|22242.76|22242.41|22242.41|22243.21|22243.21|22242.27|22242.27|0
1620807310000|2021-05-12 08:15:10|22242.45|22242.45|22242.39|22242.39|22242.45|22242.45|22241.99|22241.99|0
1620807320000|2021-05-12 08:15:20|22242.43|22242.43|22242.73|22242.73|22242.95|22242.95|22242.43|22242.43|0
1620807330000|2021-05-12 08:15:30|22242.8|22242.8|22242.57|22242.57|22242.8|22242.8|22242.31|22242.31|0
1620807340000|2021-05-12 08:15:40|22242.48|22242.48|22241.76|22241.76|22242.48|22242.48|22241.76|22241.76|0
1620807350000|2021-05-12 08:15:50|22241.87|22241.87|22242.09|22242.09|22242.09|22242.09|22241.87|22241.87|0
1620807360000|2021-05-12 08:16:00|22242.11|22242.11|22242.49|22242.49|22242.49|22242.49|22242.11|22242.11|0
1620807370000|2021-05-12 08:16:10|22243.21|22243.21|22243.17|22243.17|22243.21|22243.21|22243.17|22243.17|0
1620807380000|2021-05-12 08:16:20|22243.27|22243.27|22242.84|22242.84|22243.27|22243.27|22242.82|22242.82|0
1620807390000|2021-05-12 08:16:30|22242.77|22242.77|22242.25|22242.25|22242.77|22242.77|22242.25|22242.25|0
1620807400000|2021-05-12 08:16:40|22242.17|22242.17|22241.11|22241.11|22242.17|22242.17|22241.11|22241.11|0
1620807410000|2021-05-12 08:16:50|22241.3|22241.3|22241.12|22241.12|22241.39|22241.39|22241.12|22241.12|0
1620807420000|2021-05-12 08:17:00|22240.49|22240.49|22236.96|22236.96|22240.58|22240.58|22236.96|22236.96|0
1620807430000|2021-05-12 08:17:10|22236.84|22236.84|22236.3|22236.3|22236.84|22236.84|22236.12|22236.12|0
1620807440000|2021-05-12 08:17:20|22236.32|22236.32|22236.88|22236.88|22236.88|22236.88|22236.18|22236.18|0
1620807450000|2021-05-12 08:17:30|22236.94|22236.94|22237.04|22237.04|22237.22|22237.22|22236.59|22236.59|0
1620807460000|2021-05-12 08:17:40|22237.09|22237.09|22236.11|22236.11|22237.09|22237.09|22236.04|22236.04|0
1620807470000|2021-05-12 08:17:50|22236.07|22236.07|22235.29|22235.29|22236.07|22236.07|22235.28|22235.28|0
1620807480000|2021-05-12 08:18:00|22235.72|22235.72|22235.15|22235.15|22235.72|22235.72|22234.87|22234.87|0
1620807490000|2021-05-12 08:18:10|22235.34|22235.34|22235.19|22235.19|22235.34|22235.34|22235.15|22235.15|0
1620807500000|2021-05-12 08:18:20|22235.48|22235.48|22235.36|22235.36|22235.48|22235.48|22235.11|22235.11|0
1620807510000|2021-05-12 08:18:30|22235.29|22235.29|22235.82|22235.82|22235.89|22235.89|22235.26|22235.26|0
1620807520000|2021-05-12 08:18:40|22236.01|22236.01|22236.32|22236.32|22236.33|22236.33|22235.8|22235.8|0
1620807530000|2021-05-12 08:18:50|22236.4|22236.4|22237.03|22237.03|22237.03|22237.03|22236.32|22236.32|0
1620807540000|2021-05-12 08:19:00|22237.15|22237.15|22236.82|22236.82|22237.55|22237.55|22236.82|22236.82|0
1620807550000|2021-05-12 08:19:10|22236.92|22236.92|22237.53|22237.53|22237.53|22237.53|22236.92|22236.92|0
1620807560000|2021-05-12 08:19:20|22237.48|22237.48|22237.41|22237.41|22237.48|22237.48|22237.24|22237.24|0
1620807570000|2021-05-12 08:19:30|22237.32|22237.32|22237.32|22237.32|22237.32|22237.32|22237.32|22237.32|0
1620807580000|2021-05-12 08:19:40|22237.46|22237.46|22236.95|22236.95|22237.46|22237.46|22236.83|22236.83|0
1620807590000|2021-05-12 08:19:50|22236.83|22236.83|22237.06|22237.06|22237.1|22237.1|22236.5|22236.5|0
1620807600000|2021-05-12 08:20:00|22237.09|22237.09|22236.3|22236.3|22237.19|22237.19|22236.3|22236.3|0
1620807610000|2021-05-12 08:20:10|22236.47|22236.47|22236.52|22236.52|22236.62|22236.62|22236.47|22236.47|0
1620807620000|2021-05-12 08:20:20|22236.68|22236.68|22236.71|22236.71|22236.73|22236.73|22236.59|22236.59|0
1620807630000|2021-05-12 08:20:30|22236.82|22236.82|22236.83|22236.83|22237.03|22237.03|22236.82|22236.82|0
1620807640000|2021-05-12 08:20:40|22236.8|22236.8|22236.88|22236.88|22236.88|22236.88|22236.68|22236.68|0
1620807650000|2021-05-12 08:20:50|22236.69|22236.69|22235.75|22235.75|22236.72|22236.72|22235.75|22235.75|0
1620807660000|2021-05-12 08:21:00|22235.82|22235.82|22235.85|22235.85|22235.95|22235.95|22235.63|22235.63|0
1620807670000|2021-05-12 08:21:10|22236.02|22236.02|22234.28|22234.28|22236.03|22236.03|22234.28|22234.28|0
1620807680000|2021-05-12 08:21:20|22234.18|22234.18|22233.24|22233.24|22234.18|22234.18|22233.08|22233.08|0
1620807690000|2021-05-12 08:21:30|22233.21|22233.21|22233.65|22233.65|22233.65|22233.65|22233.16|22233.16|0
1620807700000|2021-05-12 08:21:40|22233.6|22233.6|22233.26|22233.26|22233.68|22233.68|22233.25|22233.25|0
1620807710000|2021-05-12 08:21:50|22233.14|22233.14|22232.33|22232.33|22233.14|22233.14|22232.33|22232.33|0
1620807720000|2021-05-12 08:22:00|22232.24|22232.24|22230.54|22230.54|22232.24|22232.24|22230.29|22230.29|0
1620807730000|2021-05-12 08:22:10|22230.64|22230.64|22228.94|22228.94|22230.64|22230.64|22228.64|22228.64|0
1620807740000|2021-05-12 08:22:20|22228.68|22228.68|22228.27|22228.27|22228.68|22228.68|22228.27|22228.27|0
1620807750000|2021-05-12 08:22:30|22228.34|22228.34|22227.91|22227.91|22228.34|22228.34|22227.89|22227.89|0
1620807760000|2021-05-12 08:22:40|22227.86|22227.86|22227.91|22227.91|22227.91|22227.91|22227.66|22227.66|0
1620807770000|2021-05-12 08:22:50|22228.07|22228.07|22228.01|22228.01|22228.1|22228.1|22227.83|22227.83|0
1620807780000|2021-05-12 08:23:00|22227.64|22227.64|22227.4|22227.4|22227.64|22227.64|22227.34|22227.34|0
1620807790000|2021-05-12 08:23:10|22227.24|22227.24|22227.21|22227.21|22227.35|22227.35|22227.17|22227.17|0
1620807800000|2021-05-12 08:23:20|22227.3|22227.3|22227.14|22227.14|22227.64|22227.64|22227.11|22227.11|0
1620807810000|2021-05-12 08:23:30|22227.07|22227.07|22227.7|22227.7|22227.7|22227.7|22226.75|22226.75|0
1620807820000|2021-05-12 08:23:40|22227.61|22227.61|22227.86|22227.86|22227.95|22227.95|22227.37|22227.37|0
1620807830000|2021-05-12 08:23:50|22227.72|22227.72|22227.71|22227.71|22227.78|22227.78|22227.55|22227.55|0
1620807840000|2021-05-12 08:24:00|22227.66|22227.66|22227.18|22227.18|22227.7|22227.7|22227.18|22227.18|0
1620807850000|2021-05-12 08:24:10|22227.23|22227.23|22227.88|22227.88|22227.96|22227.96|22227.23|22227.23|0
1620807860000|2021-05-12 08:24:20|22227.83|22227.83|22228.64|22228.64|22228.7|22228.7|22227.83|22227.83|0
1620807870000|2021-05-12 08:24:30|22228.74|22228.74|22228.91|22228.91|22228.91|22228.91|22228.74|22228.74|0
1620807880000|2021-05-12 08:24:40|22229.02|22229.02|22229.37|22229.37|22229.49|22229.49|22229.02|22229.02|0
1620807890000|2021-05-12 08:24:50|22229.26|22229.26|22229.62|22229.62|22229.83|22229.83|22229.26|22229.26|0
1620807900000|2021-05-12 08:25:00|22229.91|22229.91|22230.2|22230.2|22230.53|22230.53|22229.91|22229.91|0
1620807910000|2021-05-12 08:25:10|22230.26|22230.26|22230.1|22230.1|22230.26|22230.26|22229.97|22229.97|0
1620807920000|2021-05-12 08:25:20|22230.29|22230.29|22229.96|22229.96|22230.42|22230.42|22229.83|22229.83|0
1620807930000|2021-05-12 08:25:30|22229.91|22229.91|22230.09|22230.09|22230.52|22230.52|22229.86|22229.86|0
1620807940000|2021-05-12 08:25:40|22229.95|22229.95|22230.29|22230.29|22230.29|22230.29|22229.95|22229.95|0
1620807950000|2021-05-12 08:25:50|22230.25|22230.25|22230.23|22230.23|22230.45|22230.45|22230.19|22230.19|0
1620807960000|2021-05-12 08:26:00|22230.31|22230.31|22230.77|22230.77|22230.95|22230.95|22230.13|22230.13|0
1620807970000|2021-05-12 08:26:10|22230.57|22230.57|22230.89|22230.89|22231.1|22231.1|22230.47|22230.47|0
1620807980000|2021-05-12 08:26:20|22230.82|22230.82|22230.62|22230.62|22230.86|22230.86|22230.5|22230.5|0
1620807990000|2021-05-12 08:26:30|22230.56|22230.56|22231.97|22231.97|22231.97|22231.97|22230.56|22230.56|0
1620808000000|2021-05-12 08:26:40|22232.01|22232.01|22235.03|22235.03|22235.03|22235.03|22231.96|22231.96|0
1620808010000|2021-05-12 08:26:50|22235.16|22235.16|22236.39|22236.39|22236.53|22236.53|22235.16|22235.16|0
1620808020000|2021-05-12 08:27:00|22236.42|22236.42|22237.53|22237.53|22237.53|22237.53|22236.42|22236.42|0
1620808030000|2021-05-12 08:27:10|22237.6|22237.6|22239.09|22239.09|22239.25|22239.25|22237.6|22237.6|0
1620808040000|2021-05-12 08:27:20|22239.14|22239.14|22238.83|22238.83|22239.44|22239.44|22238.48|22238.48|0
1620808050000|2021-05-12 08:27:30|22238.74|22238.74|22239.13|22239.13|22239.22|22239.22|22238.74|22238.74|0
1620808060000|2021-05-12 08:27:40|22239.16|22239.16|22238.93|22238.93|22239.56|22239.56|22238.93|22238.93|0
1620808070000|2021-05-12 08:27:50|22238.8|22238.8|22238.21|22238.21|22238.8|22238.8|22237.77|22237.77|0
1620808080000|2021-05-12 08:28:00|22238.24|22238.24|22236.89|22236.89|22238.24|22238.24|22236.89|22236.89|0
1620808090000|2021-05-12 08:28:10|22236.78|22236.78|22236.48|22236.48|22236.92|22236.92|22236.48|22236.48|0
1620808100000|2021-05-12 08:28:20|22236.56|22236.56|22236.37|22236.37|22236.89|22236.89|22236.37|22236.37|0
1620808110000|2021-05-12 08:28:30|22236.57|22236.57|22236.08|22236.08|22236.58|22236.58|22236.08|22236.08|0
1620808120000|2021-05-12 08:28:40|22236|22236|22236.05|22236.05|22236.1|22236.1|22235.94|22235.94|0
1620808130000|2021-05-12 08:28:50|22236.2|22236.2|22236.02|22236.02|22236.2|22236.2|22235.94|22235.94|0
1620808140000|2021-05-12 08:29:00|22236.07|22236.07|22236.94|22236.94|22236.94|22236.94|22236|22236|0
1620808150000|2021-05-12 08:29:10|22237.02|22237.02|22237.69|22237.69|22237.75|22237.75|22236.99|22236.99|0
1620808160000|2021-05-12 08:29:20|22237.64|22237.64|22236.84|22236.84|22237.64|22237.64|22236.84|22236.84|0
1620808170000|2021-05-12 08:29:30|22236.59|22236.59|22236.13|22236.13|22236.65|22236.65|22236.13|22236.13|0
1620808180000|2021-05-12 08:29:40|22235.93|22235.93|22235.4|22235.4|22236.01|22236.01|22235.4|22235.4|0
1620808190000|2021-05-12 08:29:50|22235.37|22235.37|22234.82|22234.82|22235.37|22235.37|22234.82|22234.82|0
1620808200000|2021-05-12 08:30:00|22234.62|22234.62|22234.72|22234.72|22234.72|22234.72|22234.42|22234.42|0
1620808210000|2021-05-12 08:30:10|22234.65|22234.65|22234.8|22234.8|22234.8|22234.8|22234.53|22234.53|0
1620808220000|2021-05-12 08:30:20|22234.72|22234.72|22234.67|22234.67|22234.89|22234.89|22234.67|22234.67|0
1620808230000|2021-05-12 08:30:30|22234.51|22234.51|22234.81|22234.81|22234.87|22234.87|22234.51|22234.51|0
1620808240000|2021-05-12 08:30:40|22234.86|22234.86|22235.69|22235.69|22235.69|22235.69|22234.74|22234.74|0
1620808250000|2021-05-12 08:30:50|22235.72|22235.72|22235.64|22235.64|22236.22|22236.22|22235.64|22235.64|0
1620808260000|2021-05-12 08:31:00|22235.6|22235.6|22235.32|22235.32|22235.96|22235.96|22235.31|22235.31|0
1620808270000|2021-05-12 08:31:10|22234.86|22234.86|22234.87|22234.87|22235.2|22235.2|22234.78|22234.78|0
1620808280000|2021-05-12 08:31:20|22234.8|22234.8|22233.96|22233.96|22234.83|22234.83|22233.96|22233.96|0
1620808290000|2021-05-12 08:31:30|22234.01|22234.01|22227.71|22227.71|22234.01|22234.01|22227.56|22227.56|0
1620808300000|2021-05-12 08:31:40|22227.69|22227.69|22228.46|22228.46|22228.7|22228.7|22227.61|22227.61|0
1620808310000|2021-05-12 08:31:50|22228.49|22228.49|22228.95|22228.95|22229|22229|22228.4|22228.4|0
1620808320000|2021-05-12 08:32:00|22228.9|22228.9|22228.35|22228.35|22228.9|22228.9|22228.15|22228.15|0
1620808330000|2021-05-12 08:32:10|22228.47|22228.47|22228.53|22228.53|22228.93|22228.93|22228.28|22228.28|0
1620808340000|2021-05-12 08:32:20|22228.56|22228.56|22228.33|22228.33|22228.56|22228.56|22228.22|22228.22|0
1620808350000|2021-05-12 08:32:30|22228.41|22228.41|22228.28|22228.28|22228.46|22228.46|22228.28|22228.28|0
1620808360000|2021-05-12 08:32:40|22228.34|22228.34|22227.94|22227.94|22228.34|22228.34|22227.91|22227.91|0
1620808370000|2021-05-12 08:32:50|22227.84|22227.84|22228.48|22228.48|22228.55|22228.55|22227.84|22227.84|0
1620808380000|2021-05-12 08:33:00|22228.39|22228.39|22226.69|22226.69|22228.39|22228.39|22226.64|22226.64|0
1620808390000|2021-05-12 08:33:10|22226.8|22226.8|22226.22|22226.22|22226.86|22226.86|22226.21|22226.21|0
1620808400000|2021-05-12 08:33:20|22226.28|22226.28|22226.02|22226.02|22226.28|22226.28|22225.68|22225.68|0
1620808410000|2021-05-12 08:33:30|22225.82|22225.82|22225.8|22225.8|22226.01|22226.01|22225.57|22225.57|0
1620808420000|2021-05-12 08:33:40|22225.91|22225.91|22226.31|22226.31|22226.31|22226.31|22225.84|22225.84|0
1620808430000|2021-05-12 08:33:50|22226.14|22226.14|22225.92|22225.92|22226.14|22226.14|22225.81|22225.81|0
1620808440000|2021-05-12 08:34:00|22225.95|22225.95|22226.04|22226.04|22226.04|22226.04|22225.54|22225.54|0
1620808450000|2021-05-12 08:34:10|22225.8|22225.8|22226.64|22226.64|22227.22|22227.22|22225.8|22225.8|0
1620808460000|2021-05-12 08:34:20|22226.52|22226.52|22227.36|22227.36|22227.36|22227.36|22226.14|22226.14|0
1620808470000|2021-05-12 08:34:30|22227.43|22227.43|22228.55|22228.55|22228.55|22228.55|22227.36|22227.36|0
1620808480000|2021-05-12 08:34:40|22228.61|22228.61|22229.82|22229.82|22229.82|22229.82|22228.61|22228.61|0
1620808490000|2021-05-12 08:34:50|22229.77|22229.77|22229.47|22229.47|22229.77|22229.77|22229.27|22229.27|0
1620808500000|2021-05-12 08:35:00|22229.49|22229.49|22228.93|22228.93|22229.49|22229.49|22228.9|22228.9|0
1620808510000|2021-05-12 08:35:10|22228.95|22228.95|22228.98|22228.98|22229.06|22229.06|22228.69|22228.69|0
1620808520000|2021-05-12 08:35:20|22229.16|22229.16|22229.92|22229.92|22229.92|22229.92|22229.16|22229.16|0
1620808530000|2021-05-12 08:35:30|22229.46|22229.46|22229.66|22229.66|22229.95|22229.95|22229.41|22229.41|0
1620808540000|2021-05-12 08:35:40|22229.81|22229.81|22228.77|22228.77|22229.9|22229.9|22228.77|22228.77|0
1620808550000|2021-05-12 08:35:50|22228.84|22228.84|22228.98|22228.98|22228.98|22228.98|22228.58|22228.58|0
1620808560000|2021-05-12 08:36:00|22229.04|22229.04|22229.13|22229.13|22229.13|22229.13|22228.52|22228.52|0
1620808570000|2021-05-12 08:36:10|22229.16|22229.16|22229.31|22229.31|22229.69|22229.69|22229.16|22229.16|0
1620808580000|2021-05-12 08:36:20|22229.26|22229.26|22227.95|22227.95|22229.26|22229.26|22227.95|22227.95|0
1620808590000|2021-05-12 08:36:30|22228.02|22228.02|22227.49|22227.49|22228.14|22228.14|22227.43|22227.43|0
1620808600000|2021-05-12 08:36:40|22227.45|22227.45|22227.35|22227.35|22227.71|22227.71|22227.24|22227.24|0
1620808610000|2021-05-12 08:36:50|22227.25|22227.25|22226.85|22226.85|22227.25|22227.25|22226.85|22226.85|0
1620808620000|2021-05-12 08:37:00|22226.88|22226.88|22226.84|22226.84|22226.88|22226.88|22226.19|22226.19|0
1620808630000|2021-05-12 08:37:10|22226.91|22226.91|22225.89|22225.89|22226.91|22226.91|22225.89|22225.89|0
1620808640000|2021-05-12 08:37:20|22225.94|22225.94|22225.85|22225.85|22226.4|22226.4|22225.85|22225.85|0
1620808650000|2021-05-12 08:37:30|22225.9|22225.9|22226.18|22226.18|22226.42|22226.42|22225.83|22225.83|0
1620808660000|2021-05-12 08:37:40|22226.28|22226.28|22226.79|22226.79|22226.79|22226.79|22226.28|22226.28|0
1620808670000|2021-05-12 08:37:50|22226.69|22226.69|22226.56|22226.56|22226.72|22226.72|22226.56|22226.56|0
1620808680000|2021-05-12 08:38:00|22226.45|22226.45|22226.1|22226.1|22226.45|22226.45|22226.04|22226.04|0
1620808690000|2021-05-12 08:38:10|22225.96|22225.96|22225.08|22225.08|22225.96|22225.96|22225.08|22225.08|0
1620808700000|2021-05-12 08:38:20|22225.02|22225.02|22224.79|22224.79|22225.02|22225.02|22224.61|22224.61|0
1620808710000|2021-05-12 08:38:30|22224.86|22224.86|22225.05|22225.05|22225.05|22225.05|22224.65|22224.65|0
1620808720000|2021-05-12 08:38:40|22225.09|22225.09|22228.13|22228.13|22228.13|22228.13|22225.09|22225.09|0
1620808730000|2021-05-12 08:38:50|22228.03|22228.03|22228.27|22228.27|22228.27|22228.27|22228.03|22228.03|0
1620808740000|2021-05-12 08:39:00|22228.32|22228.32|22228.59|22228.59|22228.63|22228.63|22228.12|22228.12|0
1620808750000|2021-05-12 08:39:10|22228.53|22228.53|22233.42|22233.42|22233.44|22233.44|22228.38|22228.38|0
1620808760000|2021-05-12 08:39:20|22233.35|22233.35|22232.96|22232.96|22233.6|22233.6|22232.96|22232.96|0
1620808770000|2021-05-12 08:39:30|22233.06|22233.06|22233.63|22233.63|22233.63|22233.63|22233.06|22233.06|0
1620808780000|2021-05-12 08:39:40|22233.66|22233.66|22233.12|22233.12|22233.8|22233.8|22233.12|22233.12|0
1620808790000|2021-05-12 08:39:50|22233.06|22233.06|22233.1|22233.1|22233.38|22233.38|22233.01|22233.01|0
1620808800000|2021-05-12 08:40:00|22233.14|22233.14|22232.75|22232.75|22233.24|22233.24|22232.42|22232.42|0
1620808810000|2021-05-12 08:40:10|22232.61|22232.61|22232.38|22232.38|22233.13|22233.13|22232.37|22232.37|0
1620808820000|2021-05-12 08:40:20|22232.43|22232.43|22232.15|22232.15|22232.55|22232.55|22231.9|22231.9|0
1620808830000|2021-05-12 08:40:30|22232.28|22232.28|22232.27|22232.27|22232.34|22232.34|22232.16|22232.16|0
1620808840000|2021-05-12 08:40:40|22232.2|22232.2|22232.34|22232.34|22232.44|22232.44|22232.2|22232.2|0
1620808850000|2021-05-12 08:40:50|22232.22|22232.22|22231.98|22231.98|22232.22|22232.22|22231.89|22231.89|0
1620808860000|2021-05-12 08:41:00|22231.92|22231.92|22231.37|22231.37|22231.92|22231.92|22231.11|22231.11|0
1620808870000|2021-05-12 08:41:10|22231.26|22231.26|22231.81|22231.81|22231.81|22231.81|22231.22|22231.22|0
1620808880000|2021-05-12 08:41:20|22231.91|22231.91|22232.09|22232.09|22232.26|22232.26|22231.84|22231.84|0
1620808890000|2021-05-12 08:41:30|22232.2|22232.2|22232.01|22232.01|22232.2|22232.2|22231.9|22231.9|0
1620808900000|2021-05-12 08:41:40|22232.07|22232.07|22231.07|22231.07|22232.07|22232.07|22230.95|22230.95|0
1620808910000|2021-05-12 08:41:50|22231.01|22231.01|22229.65|22229.65|22231.01|22231.01|22229.65|22229.65|0
1620808920000|2021-05-12 08:42:00|22229.6|22229.6|22228.96|22228.96|22229.67|22229.67|22228.93|22228.93|0
1620808930000|2021-05-12 08:42:10|22228.9|22228.9|22228.22|22228.22|22228.9|22228.9|22228.22|22228.22|0
1620808940000|2021-05-12 08:42:20|22228.24|22228.24|22228.43|22228.43|22228.48|22228.48|22228|22228|0
1620808950000|2021-05-12 08:42:30|22228.5|22228.5|22227.77|22227.77|22228.5|22228.5|22227.73|22227.73|0
1620808960000|2021-05-12 08:42:40|22227.63|22227.63|22227.47|22227.47|22227.67|22227.67|22227.18|22227.18|0
1620808970000|2021-05-12 08:42:50|22227.52|22227.52|22227.12|22227.12|22227.52|22227.52|22227.12|22227.12|0
1620808980000|2021-05-12 08:43:00|22226.74|22226.74|22224.02|22224.02|22226.74|22226.74|22224|22224|0
1620808990000|2021-05-12 08:43:10|22223.77|22223.77|22223.25|22223.25|22223.77|22223.77|22223.19|22223.19|0
1620809000000|2021-05-12 08:43:20|22223.34|22223.34|22222.43|22222.43|22223.34|22223.34|22222.42|22222.42|0
1620809010000|2021-05-12 08:43:30|22222.45|22222.45|22221.26|22221.26|22222.56|22222.56|22221.26|22221.26|0
1620809020000|2021-05-12 08:43:40|22221.18|22221.18|22217.97|22217.97|22221.38|22221.38|22217.86|22217.86|0
1620809030000|2021-05-12 08:43:50|22217.89|22217.89|22215.58|22215.58|22217.89|22217.89|22215.57|22215.57|0
1620809040000|2021-05-12 08:44:00|22215.4|22215.4|22211.77|22211.77|22215.4|22215.4|22211.77|22211.77|0
1620809050000|2021-05-12 08:44:10|22211.93|22211.93|22211.95|22211.95|22211.95|22211.95|22211.44|22211.44|0
1620809060000|2021-05-12 08:44:20|22211.9|22211.9|22211.41|22211.41|22211.9|22211.9|22211.28|22211.28|0
1620809070000|2021-05-12 08:44:30|22211.35|22211.35|22211.17|22211.17|22211.46|22211.46|22211.17|22211.17|0
1620809080000|2021-05-12 08:44:40|22211.13|22211.13|22211.47|22211.47|22211.47|22211.47|22211.06|22211.06|0
1620809090000|2021-05-12 08:44:50|22211.57|22211.57|22211.11|22211.11|22211.58|22211.58|22211.03|22211.03|0
1620809100000|2021-05-12 08:45:00|22211.22|22211.22|22211.21|22211.21|22211.7|22211.7|22211.13|22211.13|0
1620809110000|2021-05-12 08:45:10|22211.35|22211.35|22211.85|22211.85|22211.85|22211.85|22210.61|22210.61|0
1620809120000|2021-05-12 08:45:20|22211.92|22211.92|22213.2|22213.2|22213.2|22213.2|22211.92|22211.92|0
1620809130000|2021-05-12 08:45:30|22213.22|22213.22|22213.26|22213.26|22213.34|22213.34|22213.22|22213.22|0
1620809140000|2021-05-12 08:45:40|22213.28|22213.28|22214.22|22214.22|22214.22|22214.22|22213.28|22213.28|0
1620809150000|2021-05-12 08:45:50|22214.17|22214.17|22213.34|22213.34|22214.17|22214.17|22213.34|22213.34|0
1620809160000|2021-05-12 08:46:00|22213.28|22213.28|22213.47|22213.47|22213.47|22213.47|22213.06|22213.06|0
1620809170000|2021-05-12 08:46:10|22213.36|22213.36|22214.63|22214.63|22214.75|22214.75|22213.36|22213.36|0
1620809180000|2021-05-12 08:46:20|22214.68|22214.68|22215.49|22215.49|22215.49|22215.49|22214.68|22214.68|0
1620809190000|2021-05-12 08:46:30|22215.31|22215.31|22216.25|22216.25|22216.25|22216.25|22215.31|22215.31|0
1620809200000|2021-05-12 08:46:40|22216.24|22216.24|22216.36|22216.36|22216.42|22216.42|22216.03|22216.03|0
1620809210000|2021-05-12 08:46:50|22216.38|22216.38|22216.27|22216.27|22216.38|22216.38|22216.27|22216.27|0
1620809220000|2021-05-12 08:47:00|22216.39|22216.39|22216.78|22216.78|22216.95|22216.95|22216.37|22216.37|0
1620809230000|2021-05-12 08:47:10|22216.81|22216.81|22217.24|22217.24|22217.24|22217.24|22216.81|22216.81|0
1620809240000|2021-05-12 08:47:20|22217.18|22217.18|22216.1|22216.1|22217.43|22217.43|22216.1|22216.1|0
1620809250000|2021-05-12 08:47:30|22216.06|22216.06|22216|22216|22216.06|22216.06|22215.7|22215.7|0
1620809260000|2021-05-12 08:47:40|22215.96|22215.96|22216.01|22216.01|22216.05|22216.05|22215.76|22215.76|0
1620809270000|2021-05-12 08:47:50|22215.99|22215.99|22215.87|22215.87|22216.36|22216.36|22215.54|22215.54|0
1620809280000|2021-05-12 08:48:00|22215.83|22215.83|22215.94|22215.94|22216.32|22216.32|22215.83|22215.83|0
1620809290000|2021-05-12 08:48:10|22215.88|22215.88|22215.41|22215.41|22215.94|22215.94|22215.41|22215.41|0
1620809300000|2021-05-12 08:48:20|22215.35|22215.35|22214.5|22214.5|22215.35|22215.35|22214.5|22214.5|0
1620809310000|2021-05-12 08:48:30|22214.3|22214.3|22212.56|22212.56|22214.3|22214.3|22212.56|22212.56|0
1620809320000|2021-05-12 08:48:40|22212.65|22212.65|22212.39|22212.39|22212.92|22212.92|22212.39|22212.39|0
1620809330000|2021-05-12 08:48:50|22212.24|22212.24|22211.72|22211.72|22212.24|22212.24|22211.72|22211.72|0
1620809340000|2021-05-12 08:49:00|22211.69|22211.69|22212.21|22212.21|22212.64|22212.64|22211.69|22211.69|0
1620809350000|2021-05-12 08:49:10|22212|22212|22212.91|22212.91|22212.91|22212.91|22211.52|22211.52|0
1620809360000|2021-05-12 08:49:20|22213.11|22213.11|22213.11|22213.11|22213.23|22213.23|22213.05|22213.05|0
1620809370000|2021-05-12 08:49:30|22213.01|22213.01|22213.35|22213.35|22213.35|22213.35|22212.98|22212.98|0
1620809380000|2021-05-12 08:49:40|22213.44|22213.44|22212.9|22212.9|22213.61|22213.61|22212.9|22212.9|0
1620809390000|2021-05-12 08:49:50|22212.98|22212.98|22212.08|22212.08|22212.98|22212.98|22212.08|22212.08|0
1620809400000|2021-05-12 08:50:00|22211.93|22211.93|22211.31|22211.31|22211.93|22211.93|22211.12|22211.12|0
1620809410000|2021-05-12 08:50:10|22211.41|22211.41|22211.41|22211.41|22211.84|22211.84|22211.25|22211.25|0
1620809420000|2021-05-12 08:50:20|22211.52|22211.52|22209.71|22209.71|22211.56|22211.56|22209.57|22209.57|0
1620809430000|2021-05-12 08:50:30|22209.63|22209.63|22209.8|22209.8|22210.03|22210.03|22209.27|22209.27|0
1620809440000|2021-05-12 08:50:40|22209.75|22209.75|22210.14|22210.14|22210.14|22210.14|22209.61|22209.61|0
1620809450000|2021-05-12 08:50:50|22210.26|22210.26|22209.4|22209.4|22210.26|22210.26|22209.4|22209.4|0
1620809460000|2021-05-12 08:51:00|22209.33|22209.33|22209.15|22209.15|22209.36|22209.36|22209.05|22209.05|0
1620809470000|2021-05-12 08:51:10|22209.06|22209.06|22210.28|22210.28|22210.28|22210.28|22209.01|22209.01|0
1620809480000|2021-05-12 08:51:20|22210.24|22210.24|22209.06|22209.06|22210.5|22210.5|22209.06|22209.06|0
1620809490000|2021-05-12 08:51:30|22209.12|22209.12|22208.02|22208.02|22209.2|22209.2|22208.02|22208.02|0
1620809500000|2021-05-12 08:51:40|22207.92|22207.92|22207.61|22207.61|22208.06|22208.06|22207.61|22207.61|0
1620809510000|2021-05-12 08:51:50|22207.51|22207.51|22207.49|22207.49|22208.07|22208.07|22207.4|22207.4|0
1620809520000|2021-05-12 08:52:00|22207.78|22207.78|22207.98|22207.98|22208.23|22208.23|22207.78|22207.78|0
1620809530000|2021-05-12 08:52:10|22208.04|22208.04|22208.49|22208.49|22208.55|22208.55|22207.94|22207.94|0
1620809540000|2021-05-12 08:52:20|22208.54|22208.54|22209.07|22209.07|22209.07|22209.07|22208.54|22208.54|0
1620809550000|2021-05-12 08:52:30|22209.19|22209.19|22208.3|22208.3|22209.19|22209.19|22208.2|22208.2|0
1620809560000|2021-05-12 08:52:40|22208.43|22208.43|22208.23|22208.23|22208.43|22208.43|22208.17|22208.17|0
1620809570000|2021-05-12 08:52:50|22208.2|22208.2|22208.31|22208.31|22208.31|22208.31|22208.19|22208.19|0
1620809580000|2021-05-12 08:53:00|22208.45|22208.45|22207.19|22207.19|22208.48|22208.48|22207.19|22207.19|0
1620809590000|2021-05-12 08:53:10|22207.16|22207.16|22206.47|22206.47|22207.16|22207.16|22206.47|22206.47|0
1620809600000|2021-05-12 08:53:20|22206.55|22206.55|22205.72|22205.72|22206.55|22206.55|22205.63|22205.63|0
1620809610000|2021-05-12 08:53:30|22205.76|22205.76|22206.2|22206.2|22206.34|22206.34|22205.69|22205.69|0
1620809620000|2021-05-12 08:53:40|22206.14|22206.14|22205.79|22205.79|22206.14|22206.14|22205.74|22205.74|0
1620809630000|2021-05-12 08:53:50|22205.81|22205.81|22205.55|22205.55|22205.81|22205.81|22205.24|22205.24|0
1620809640000|2021-05-12 08:54:00|22205.61|22205.61|22206.26|22206.26|22206.38|22206.38|22205.44|22205.44|0
1620809650000|2021-05-12 08:54:10|22206.35|22206.35|22206.2|22206.2|22206.52|22206.52|22206.12|22206.12|0
1620809660000|2021-05-12 08:54:20|22206.33|22206.33|22206.35|22206.35|22206.6|22206.6|22206.33|22206.33|0
1620809670000|2021-05-12 08:54:30|22206.28|22206.28|22206.13|22206.13|22206.28|22206.28|22205.93|22205.93|0
1620809680000|2021-05-12 08:54:40|22206.26|22206.26|22205|22205|22206.26|22206.26|22205|22205|0
1620809690000|2021-05-12 08:54:50|22205.07|22205.07|22204.48|22204.48|22205.07|22205.07|22204.48|22204.48|0
1620809700000|2021-05-12 08:55:00|22204.53|22204.53|22204.68|22204.68|22204.79|22204.79|22204.37|22204.37|0
1620809710000|2021-05-12 08:55:10|22204.49|22204.49|22204.15|22204.15|22204.52|22204.52|22204.07|22204.07|0
1620809720000|2021-05-12 08:55:20|22204.28|22204.28|22204.26|22204.26|22204.49|22204.49|22204.26|22204.26|0
1620809730000|2021-05-12 08:55:30|22204.12|22204.12|22204.02|22204.02|22204.2|22204.2|22203.77|22203.77|0
1620809740000|2021-05-12 08:55:40|22203.97|22203.97|22203.63|22203.63|22203.97|22203.97|22203.33|22203.33|0
1620809750000|2021-05-12 08:55:50|22203.77|22203.77|22203.83|22203.83|22203.93|22203.93|22203.63|22203.63|0
1620809760000|2021-05-12 08:56:00|22203.94|22203.94|22203.3|22203.3|22204.01|22204.01|22203.3|22203.3|0
1620809770000|2021-05-12 08:56:10|22203.21|22203.21|22202.95|22202.95|22203.21|22203.21|22202.95|22202.95|0
1620809780000|2021-05-12 08:56:20|22202.86|22202.86|22202.45|22202.45|22202.86|22202.86|22202.28|22202.28|0
1620809790000|2021-05-12 08:56:30|22202.35|22202.35|22202.26|22202.26|22202.47|22202.47|22202.06|22202.06|0
1620809800000|2021-05-12 08:56:40|22202.34|22202.34|22202.02|22202.02|22202.73|22202.73|22201.85|22201.85|0
1620809810000|2021-05-12 08:56:50|22201.95|22201.95|22200.64|22200.64|22201.95|22201.95|22200.64|22200.64|0
1620809820000|2021-05-12 08:57:00|22200.57|22200.57|22201.15|22201.15|22201.49|22201.49|22200.57|22200.57|0
1620809830000|2021-05-12 08:57:10|22201.2|22201.2|22200.92|22200.92|22201.2|22201.2|22200.86|22200.86|0
1620809840000|2021-05-12 08:57:20|22201.08|22201.08|22201.14|22201.14|22201.37|22201.37|22201.08|22201.08|0
1620809850000|2021-05-12 08:57:30|22201.17|22201.17|22200.83|22200.83|22201.27|22201.27|22200.67|22200.67|0
1620809860000|2021-05-12 08:57:40|22200.8|22200.8|22198.93|22198.93|22200.84|22200.84|22198.93|22198.93|0
1620809870000|2021-05-12 08:57:50|22198.67|22198.67|22198.05|22198.05|22198.81|22198.81|22198.05|22198.05|0
1620809880000|2021-05-12 08:58:00|22197.91|22197.91|22196.81|22196.81|22198.05|22198.05|22196.81|22196.81|0
1620809890000|2021-05-12 08:58:10|22196.83|22196.83|22196.11|22196.11|22196.94|22196.94|22195.91|22195.91|0
1620809900000|2021-05-12 08:58:20|22195.93|22195.93|22195.11|22195.11|22195.93|22195.93|22195.11|22195.11|0
1620809910000|2021-05-12 08:58:30|22195.29|22195.29|22194.85|22194.85|22195.41|22195.41|22194.52|22194.52|0
1620809920000|2021-05-12 08:58:40|22194.8|22194.8|22195.19|22195.19|22195.25|22195.25|22194.69|22194.69|0
1620809930000|2021-05-12 08:58:50|22195.12|22195.12|22195.43|22195.43|22195.58|22195.58|22195.12|22195.12|0
1620809940000|2021-05-12 08:59:00|22195.22|22195.22|22196|22196|22196|22196|22195.22|22195.22|0
1620809950000|2021-05-12 08:59:10|22196.07|22196.07|22196.56|22196.56|22196.83|22196.83|22196.07|22196.07|0
1620809960000|2021-05-12 08:59:20|22196.65|22196.65|22196.62|22196.62|22197.04|22197.04|22196.62|22196.62|0
1620809970000|2021-05-12 08:59:30|22196.65|22196.65|22197.52|22197.52|22197.65|22197.65|22196.56|22196.56|0
1620809980000|2021-05-12 08:59:40|22197.54|22197.54|22198.21|22198.21|22198.21|22198.21|22197.54|22197.54|0
1620809990000|2021-05-12 08:59:50|22197.76|22197.76|22197.72|22197.72|22197.92|22197.92|22197.54|22197.54|0
1620810000000|2021-05-12 09:00:00|22197.85|22197.85|22198.18|22198.18|22198.79|22198.79|22197.85|22197.85|0
1620810010000|2021-05-12 09:00:10|22198.38|22198.38|22198.84|22198.84|22199.13|22199.13|22198.07|22198.07|0
1620810020000|2021-05-12 09:00:20|22198.65|22198.65|22198.54|22198.54|22198.79|22198.79|22198.41|22198.41|0
1620810030000|2021-05-12 09:00:30|22198.8|22198.8|22198.84|22198.84|22199.03|22199.03|22198.74|22198.74|0
1620810040000|2021-05-12 09:00:40|22198.88|22198.88|22199.21|22199.21|22199.21|22199.21|22198.88|22198.88|0
1620810050000|2021-05-12 09:00:50|22199.29|22199.29|22199.68|22199.68|22199.74|22199.74|22199.29|22199.29|0
1620810060000|2021-05-12 09:01:00|22199.82|22199.82|22200.47|22200.47|22200.53|22200.53|22199.82|22199.82|0
1620810070000|2021-05-12 09:01:10|22200.64|22200.64|22201.29|22201.29|22201.29|22201.29|22200.47|22200.47|0
1620810080000|2021-05-12 09:01:20|22200.65|22200.65|22201.86|22201.86|22201.86|22201.86|22200.61|22200.61|0
1620810090000|2021-05-12 09:01:30|22201.93|22201.93|22202.51|22202.51|22202.57|22202.57|22201.93|22201.93|0
1620810100000|2021-05-12 09:01:40|22202.49|22202.49|22203.03|22203.03|22203.24|22203.24|22202.49|22202.49|0
1620810110000|2021-05-12 09:01:50|22202.95|22202.95|22203.34|22203.34|22203.34|22203.34|22202.88|22202.88|0
1620810120000|2021-05-12 09:02:00|22203.29|22203.29|22204.2|22204.2|22204.2|22204.2|22203.29|22203.29|0
1620810130000|2021-05-12 09:02:10|22204.25|22204.25|22205.29|22205.29|22205.29|22205.29|22204.21|22204.21|0
1620810140000|2021-05-12 09:02:20|22205.34|22205.34|22205.63|22205.63|22205.7|22205.7|22205.34|22205.34|0
1620810150000|2021-05-12 09:02:30|22205.75|22205.75|22206.74|22206.74|22206.74|22206.74|22205.75|22205.75|0
1620810160000|2021-05-12 09:02:40|22206.93|22206.93|22208.04|22208.04|22208.24|22208.24|22206.93|22206.93|0
1620810170000|2021-05-12 09:02:50|22208.08|22208.08|22208.44|22208.44|22208.56|22208.56|22208.08|22208.08|0
1620810180000|2021-05-12 09:03:00|22208.39|22208.39|22208.77|22208.77|22208.77|22208.77|22208.39|22208.39|0
1620810190000|2021-05-12 09:03:10|22208.86|22208.86|22209.21|22209.21|22209.21|22209.21|22208.86|22208.86|0
1620810200000|2021-05-12 09:03:20|22209.31|22209.31|22209.87|22209.87|22209.87|22209.87|22209.31|22209.31|0
1620810210000|2021-05-12 09:03:30|22209.94|22209.94|22210.14|22210.14|22210.37|22210.37|22209.94|22209.94|0
1620810220000|2021-05-12 09:03:40|22210.18|22210.18|22210.31|22210.31|22210.31|22210.31|22210.18|22210.18|0
1620810230000|2021-05-12 09:03:50|22210.37|22210.37|22211.15|22211.15|22211.15|22211.15|22210.37|22210.37|0
1620810240000|2021-05-12 09:04:00|22210.96|22210.96|22211.55|22211.55|22211.55|22211.55|22210.96|22210.96|0
1620810250000|2021-05-12 09:04:10|22211.73|22211.73|22212.01|22212.01|22212.01|22212.01|22211.73|22211.73|0
1620810260000|2021-05-12 09:04:20|22211.95|22211.95|22212.28|22212.28|22212.32|22212.32|22211.95|22211.95|0
1620810270000|2021-05-12 09:04:30|22212.32|22212.32|22212.11|22212.11|22212.41|22212.41|22212.11|22212.11|0
1620810280000|2021-05-12 09:04:40|22212.21|22212.21|22212|22212|22212.21|22212.21|22212|22212|0
1620810290000|2021-05-12 09:04:50|22212.03|22212.03|22212.14|22212.14|22212.2|22212.2|22212.03|22212.03|0
1620810300000|2021-05-12 09:05:00|22211.45|22211.45|22212.13|22212.13|22212.13|22212.13|22211.45|22211.45|0
1620810310000|2021-05-12 09:05:10|22212.06|22212.06|22213.86|22213.86|22213.86|22213.86|22211.93|22211.93|0
1620810320000|2021-05-12 09:05:20|22214.09|22214.09|22214.55|22214.55|22214.65|22214.65|22214.09|22214.09|0
1620810330000|2021-05-12 09:05:30|22214.47|22214.47|22215.72|22215.72|22215.72|22215.72|22214.47|22214.47|0
1620810340000|2021-05-12 09:05:40|22215.79|22215.79|22216.27|22216.27|22216.27|22216.27|22215.79|22215.79|0
1620810350000|2021-05-12 09:05:50|22216.45|22216.45|22215.66|22215.66|22216.62|22216.62|22215.66|22215.66|0
1620810360000|2021-05-12 09:06:00|22215.67|22215.67|22216.03|22216.03|22216.07|22216.07|22215.18|22215.18|0
1620810370000|2021-05-12 09:06:10|22215.97|22215.97|22215.66|22215.66|22215.97|22215.97|22215.61|22215.61|0
1620810380000|2021-05-12 09:06:20|22215.69|22215.69|22215.75|22215.75|22215.96|22215.96|22215.52|22215.52|0
1620810390000|2021-05-12 09:06:30|22215.72|22215.72|22214.83|22214.83|22215.72|22215.72|22214.83|22214.83|0
1620810400000|2021-05-12 09:06:40|22214.76|22214.76|22214.69|22214.69|22215.11|22215.11|22214.69|22214.69|0
1620810410000|2021-05-12 09:06:50|22214.62|22214.62|22215|22215|22215|22215|22214.53|22214.53|0
1620810420000|2021-05-12 09:07:00|22215.35|22215.35|22215.05|22215.05|22215.38|22215.38|22214.82|22214.82|0
1620810430000|2021-05-12 09:07:10|22215.02|22215.02|22214.12|22214.12|22215.02|22215.02|22214.12|22214.12|0
1620810440000|2021-05-12 09:07:20|22213.83|22213.83|22214.29|22214.29|22214.4|22214.4|22213.83|22213.83|0
1620810450000|2021-05-12 09:07:30|22214.23|22214.23|22213.96|22213.96|22214.36|22214.36|22213.84|22213.84|0
1620810460000|2021-05-12 09:07:40|22213.83|22213.83|22213.39|22213.39|22213.83|22213.83|22213.39|22213.39|0
1620810470000|2021-05-12 09:07:50|22213.3|22213.3|22212.13|22212.13|22213.41|22213.41|22212.1|22212.1|0
1620810480000|2021-05-12 09:08:00|22212.1|22212.1|22211.01|22211.01|22212.1|22212.1|22210.94|22210.94|0
1620810490000|2021-05-12 09:08:10|22210.91|22210.91|22210.84|22210.84|22211.02|22211.02|22210.67|22210.67|0
1620810500000|2021-05-12 09:08:20|22211.02|22211.02|22211.97|22211.97|22211.97|22211.97|22211.02|22211.02|0
1620810510000|2021-05-12 09:08:30|22211.84|22211.84|22211.89|22211.89|22212.04|22212.04|22211.75|22211.75|0
1620810520000|2021-05-12 09:08:40|22211.69|22211.69|22211.19|22211.19|22211.69|22211.69|22211.15|22211.15|0
1620810530000|2021-05-12 09:08:50|22211.16|22211.16|22211.57|22211.57|22211.57|22211.57|22211.06|22211.06|0
1620810540000|2021-05-12 09:09:00|22211.6|22211.6|22211.78|22211.78|22211.97|22211.97|22211.46|22211.46|0
1620810550000|2021-05-12 09:09:10|22211.82|22211.82|22211.47|22211.47|22211.82|22211.82|22211.24|22211.24|0
1620810560000|2021-05-12 09:09:20|22211.27|22211.27|22212.24|22212.24|22212.24|22212.24|22211.27|22211.27|0
1620810570000|2021-05-12 09:09:30|22212.21|22212.21|22212.79|22212.79|22212.79|22212.79|22212.21|22212.21|0
1620810580000|2021-05-12 09:09:40|22212.87|22212.87|22212.73|22212.73|22213.04|22213.04|22212.73|22212.73|0
1620810590000|2021-05-12 09:09:50|22212.62|22212.62|22212.15|22212.15|22212.67|22212.67|22212.15|22212.15|0
1620810600000|2021-05-12 09:10:00|22212.37|22212.37|22212.64|22212.64|22212.75|22212.75|22212.06|22212.06|0
1620810610000|2021-05-12 09:10:10|22212.47|22212.47|22211.81|22211.81|22212.47|22212.47|22211.81|22211.81|0
1620810620000|2021-05-12 09:10:20|22211.71|22211.71|22211.64|22211.64|22212.1|22212.1|22211.64|22211.64|0
1620810630000|2021-05-12 09:10:30|22211.7|22211.7|22211.55|22211.55|22211.76|22211.76|22211.55|22211.55|0
1620810640000|2021-05-12 09:10:40|22211.52|22211.52|22211.44|22211.44|22211.62|22211.62|22211.44|22211.44|0
1620810650000|2021-05-12 09:10:50|22211.49|22211.49|22211.51|22211.51|22211.85|22211.85|22211.49|22211.49|0
1620810660000|2021-05-12 09:11:00|22211.38|22211.38|22211.33|22211.33|22211.72|22211.72|22211.18|22211.18|0
1620810670000|2021-05-12 09:11:10|22211.39|22211.39|22211.56|22211.56|22211.56|22211.56|22211.39|22211.39|0
1620810680000|2021-05-12 09:11:20|22211.43|22211.43|22211.22|22211.22|22211.43|22211.43|22211.22|22211.22|0
1620810690000|2021-05-12 09:11:30|22211.38|22211.38|22211.49|22211.49|22211.49|22211.49|22211.36|22211.36|0
1620810700000|2021-05-12 09:11:40|22211.78|22211.78|22211.48|22211.48|22211.82|22211.82|22211.32|22211.32|0
1620810710000|2021-05-12 09:11:50|22211.28|22211.28|22211.03|22211.03|22211.28|22211.28|22211.03|22211.03|0
1620810720000|2021-05-12 09:12:00|22210.93|22210.93|22211.09|22211.09|22211.17|22211.17|22210.93|22210.93|0
1620810730000|2021-05-12 09:12:10|22211.18|22211.18|22211.44|22211.44|22211.44|22211.44|22211.14|22211.14|0
1620810740000|2021-05-12 09:12:20|22211.49|22211.49|22211.55|22211.55|22211.55|22211.55|22211.25|22211.25|0
1620810750000|2021-05-12 09:12:30|22211.34|22211.34|22211.13|22211.13|22211.34|22211.34|22210.98|22210.98|0
1620810760000|2021-05-12 09:12:40|22211.21|22211.21|22211.31|22211.31|22211.38|22211.38|22211.21|22211.21|0
1620810770000|2021-05-12 09:12:50|22211.22|22211.22|22211.46|22211.46|22211.46|22211.46|22211.22|22211.22|0
1620810780000|2021-05-12 09:13:00|22211.35|22211.35|22212.07|22212.07|22212.07|22212.07|22211.23|22211.23|0
1620810790000|2021-05-12 09:13:10|22212.15|22212.15|22212|22212|22212.15|22212.15|22211.83|22211.83|0
1620810800000|2021-05-12 09:13:20|22211.89|22211.89|22212.05|22212.05|22212.05|22212.05|22211.67|22211.67|0
1620810810000|2021-05-12 09:13:30|22212.18|22212.18|22211.25|22211.25|22212.4|22212.4|22211.08|22211.08|0
1620810820000|2021-05-12 09:13:40|22211.04|22211.04|22211.04|22211.04|22211.08|22211.08|22210.78|22210.78|0
1620810830000|2021-05-12 09:13:50|22211.21|22211.21|22210.42|22210.42|22211.21|22211.21|22210.25|22210.25|0
1620810840000|2021-05-12 09:14:00|22210.54|22210.54|22211.38|22211.38|22211.44|22211.44|22210.54|22210.54|0
1620810850000|2021-05-12 09:14:10|22211.49|22211.49|22211.71|22211.71|22211.74|22211.74|22211.33|22211.33|0
1620810860000|2021-05-12 09:14:20|22211.8|22211.8|22212.51|22212.51|22212.51|22212.51|22211.78|22211.78|0
1620810870000|2021-05-12 09:14:30|22212.65|22212.65|22212.95|22212.95|22212.95|22212.95|22211.77|22211.77|0
1620810880000|2021-05-12 09:14:40|22212.98|22212.98|22215.43|22215.43|22215.43|22215.43|22212.98|22212.98|0
1620810890000|2021-05-12 09:14:50|22215.54|22215.54|22215.97|22215.97|22216.27|22216.27|22215.54|22215.54|0
1620810900000|2021-05-12 09:15:00|22216.01|22216.01|22216.05|22216.05|22216.43|22216.43|22216.01|22216.01|0
1620810910000|2021-05-12 09:15:10|22215.99|22215.99|22217.03|22217.03|22217.06|22217.06|22215.92|22215.92|0
1620810920000|2021-05-12 09:15:20|22217|22217|22217.18|22217.18|22217.18|22217.18|22216.65|22216.65|0
1620810930000|2021-05-12 09:15:30|22217.24|22217.24|22217.39|22217.39|22217.51|22217.51|22216.99|22216.99|0
1620810940000|2021-05-12 09:15:40|22217.55|22217.55|22217.89|22217.89|22218.08|22218.08|22217.44|22217.44|0
1620810950000|2021-05-12 09:15:50|22217.96|22217.96|22218.12|22218.12|22218.3|22218.3|22217.96|22217.96|0
1620810960000|2021-05-12 09:16:00|22218.18|22218.18|22219.81|22219.81|22219.81|22219.81|22218.18|22218.18|0
1620810970000|2021-05-12 09:16:10|22219.87|22219.87|22220.11|22220.11|22220.11|22220.11|22219.74|22219.74|0
1620810980000|2021-05-12 09:16:20|22220.32|22220.32|22219.1|22219.1|22220.4|22220.4|22219.1|22219.1|0
1620810990000|2021-05-12 09:16:30|22219.02|22219.02|22219.35|22219.35|22219.35|22219.35|22219.02|22219.02|0
1620811000000|2021-05-12 09:16:40|22219.32|22219.32|22220.26|22220.26|22220.46|22220.46|22219.32|22219.32|0
1620811010000|2021-05-12 09:16:50|22220.23|22220.23|22220.2|22220.2|22220.23|22220.23|22220.2|22220.2|0
1620811020000|2021-05-12 09:17:00|22220.17|22220.17|22220.37|22220.37|22220.47|22220.47|22220.05|22220.05|0
1620811030000|2021-05-12 09:17:10|22220.24|22220.24|22220.44|22220.44|22220.44|22220.44|22220.24|22220.24|0
1620811040000|2021-05-12 09:17:20|22220.59|22220.59|22221.16|22221.16|22221.29|22221.29|22220.59|22220.59|0
1620811050000|2021-05-12 09:17:30|22221.26|22221.26|22222.05|22222.05|22222.05|22222.05|22221.26|22221.26|0
1620811060000|2021-05-12 09:17:40|22222.14|22222.14|22223.99|22223.99|22223.99|22223.99|22221.72|22221.72|0
1620811070000|2021-05-12 09:17:50|22223.91|22223.91|22225.5|22225.5|22225.53|22225.53|22223.91|22223.91|0
1620811080000|2021-05-12 09:18:00|22225.44|22225.44|22225.51|22225.51|22225.77|22225.77|22225.29|22225.29|0
1620811090000|2021-05-12 09:18:10|22225.57|22225.57|22225.82|22225.82|22225.82|22225.82|22225.48|22225.48|0
1620811100000|2021-05-12 09:18:20|22225.74|22225.74|22225.94|22225.94|22225.98|22225.98|22225.6|22225.6|0
1620811110000|2021-05-12 09:18:30|22225.81|22225.81|22227.08|22227.08|22227.14|22227.14|22225.81|22225.81|0
1620811120000|2021-05-12 09:18:40|22227.12|22227.12|22227.24|22227.24|22227.43|22227.43|22226.91|22226.91|0
1620811130000|2021-05-12 09:18:50|22227.29|22227.29|22227.15|22227.15|22227.29|22227.29|22226.76|22226.76|0
1620811140000|2021-05-12 09:19:00|22227.34|22227.34|22227.39|22227.39|22227.43|22227.43|22227.17|22227.17|0
1620811150000|2021-05-12 09:19:10|22227.34|22227.34|22228.19|22228.19|22228.19|22228.19|22227.25|22227.25|0
1620811160000|2021-05-12 09:19:20|22228.26|22228.26|22228.08|22228.08|22228.55|22228.55|22228.05|22228.05|0
1620811170000|2021-05-12 09:19:30|22227.96|22227.96|22228.28|22228.28|22228.34|22228.34|22227.91|22227.91|0
1620811180000|2021-05-12 09:19:40|22228.25|22228.25|22228.18|22228.18|22228.44|22228.44|22228.18|22228.18|0
1620811190000|2021-05-12 09:19:50|22228.27|22228.27|22227.94|22227.94|22228.31|22228.31|22227.8|22227.8|0
1620811200000|2021-05-12 09:20:00|22227.84|22227.84|22227.89|22227.89|22227.93|22227.93|22227.45|22227.45|0
1620811210000|2021-05-12 09:20:10|22228.01|22228.01|22229.55|22229.55|22229.55|22229.55|22228.01|22228.01|0
1620811220000|2021-05-12 09:20:20|22229.49|22229.49|22229.67|22229.67|22229.84|22229.84|22229.49|22229.49|0
1620811230000|2021-05-12 09:20:30|22229.78|22229.78|22229.09|22229.09|22229.78|22229.78|22229.09|22229.09|0
1620811240000|2021-05-12 09:20:40|22229.15|22229.15|22227.51|22227.51|22229.31|22229.31|22227.51|22227.51|0
1620811250000|2021-05-12 09:20:50|22227.54|22227.54|22227.59|22227.59|22227.72|22227.72|22227.35|22227.35|0
1620811260000|2021-05-12 09:21:00|22227.58|22227.58|22226.79|22226.79|22227.58|22227.58|22226.75|22226.75|0
1620811270000|2021-05-12 09:21:10|22226.69|22226.69|22226.41|22226.41|22226.69|22226.69|22226.21|22226.21|0
1620811280000|2021-05-12 09:21:20|22226.53|22226.53|22226.11|22226.11|22226.53|22226.53|22226.11|22226.11|0
1620811290000|2021-05-12 09:21:30|22226.08|22226.08|22226.38|22226.38|22226.47|22226.47|22226.05|22226.05|0
1620811300000|2021-05-12 09:21:40|22226.44|22226.44|22226.45|22226.45|22226.47|22226.47|22226.18|22226.18|0
1620811310000|2021-05-12 09:21:50|22226.39|22226.39|22226.63|22226.63|22226.74|22226.74|22226.16|22226.16|0
1620811320000|2021-05-12 09:22:00|22226.6|22226.6|22226.53|22226.53|22226.62|22226.62|22226.48|22226.48|0
1620811330000|2021-05-12 09:22:10|22226.59|22226.59|22226.77|22226.77|22226.77|22226.77|22226.55|22226.55|0
1620811340000|2021-05-12 09:22:20|22226.66|22226.66|22225.96|22225.96|22226.66|22226.66|22225.96|22225.96|0
1620811350000|2021-05-12 09:22:30|22225.99|22225.99|22226.08|22226.08|22226.19|22226.19|22225.93|22225.93|0
1620811360000|2021-05-12 09:22:40|22226.15|22226.15|22226.65|22226.65|22226.65|22226.65|22226.08|22226.08|0
1620811370000|2021-05-12 09:22:50|22226.75|22226.75|22227.17|22227.17|22227.32|22227.32|22226.75|22226.75|0
1620811380000|2021-05-12 09:23:00|22227.21|22227.21|22228.41|22228.41|22228.46|22228.46|22227.21|22227.21|0
1620811390000|2021-05-12 09:23:10|22228.37|22228.37|22228.68|22228.68|22228.72|22228.72|22228.33|22228.33|0
1620811400000|2021-05-12 09:23:20|22228.73|22228.73|22228.81|22228.81|22228.92|22228.92|22228.62|22228.62|0
1620811410000|2021-05-12 09:23:30|22228.69|22228.69|22228.67|22228.67|22228.92|22228.92|22228.59|22228.59|0
1620811420000|2021-05-12 09:23:40|22228.89|22228.89|22229.12|22229.12|22229.12|22229.12|22228.89|22228.89|0
1620811430000|2021-05-12 09:23:50|22229.22|22229.22|22230|22230|22230|22230|22229.22|22229.22|0
1620811440000|2021-05-12 09:24:00|22230.04|22230.04|22230.11|22230.11|22230.11|22230.11|22230.04|22230.04|0
1620811450000|2021-05-12 09:24:10|22230.17|22230.17|22230.72|22230.72|22231.03|22231.03|22230.17|22230.17|0
1620811460000|2021-05-12 09:24:20|22230.84|22230.84|22231.66|22231.66|22231.66|22231.66|22230.84|22230.84|0
1620811470000|2021-05-12 09:24:30|22231.85|22231.85|22231.68|22231.68|22231.93|22231.93|22231.68|22231.68|0
1620811480000|2021-05-12 09:24:40|22231.76|22231.76|22231.66|22231.66|22231.91|22231.91|22231.66|22231.66|0
1620811490000|2021-05-12 09:24:50|22231.38|22231.38|22231.4|22231.4|22231.54|22231.54|22231.23|22231.23|0
1620811500000|2021-05-12 09:25:00|22231.32|22231.32|22231.69|22231.69|22231.81|22231.81|22231.18|22231.18|0
1620811510000|2021-05-12 09:25:10|22231.66|22231.66|22232.86|22232.86|22232.86|22232.86|22231.66|22231.66|0
1620811520000|2021-05-12 09:25:20|22232.93|22232.93|22233.24|22233.24|22233.24|22233.24|22232.93|22232.93|0
1620811530000|2021-05-12 09:25:30|22233.38|22233.38|22233.09|22233.09|22233.38|22233.38|22233.02|22233.02|0
1620811540000|2021-05-12 09:25:40|22233.21|22233.21|22234|22234|22234|22234|22233.21|22233.21|0
1620811550000|2021-05-12 09:25:50|22234.1|22234.1|22234.89|22234.89|22234.89|22234.89|22234.1|22234.1|0
1620811560000|2021-05-12 09:26:00|22234.95|22234.95|22236.81|22236.81|22236.84|22236.84|22234.95|22234.95|0
1620811570000|2021-05-12 09:26:10|22236.71|22236.71|22238.07|22238.07|22238.12|22238.12|22236.71|22236.71|0
1620811580000|2021-05-12 09:26:20|22238.13|22238.13|22238.35|22238.35|22238.35|22238.35|22237.85|22237.85|0
1620811590000|2021-05-12 09:26:30|22238.42|22238.42|22239.27|22239.27|22239.3|22239.3|22238.39|22238.39|0
1620811600000|2021-05-12 09:26:40|22239.32|22239.32|22240.07|22240.07|22240.07|22240.07|22239.32|22239.32|0
1620811610000|2021-05-12 09:26:50|22240.49|22240.49|22240.65|22240.65|22240.71|22240.71|22240.49|22240.49|0
1620811620000|2021-05-12 09:27:00|22240.69|22240.69|22241.34|22241.34|22241.52|22241.52|22240.68|22240.68|0
1620811630000|2021-05-12 09:27:10|22241.52|22241.52|22241.32|22241.32|22241.56|22241.56|22241.19|22241.19|0
1620811640000|2021-05-12 09:27:20|22241.28|22241.28|22241.86|22241.86|22241.86|22241.86|22241.28|22241.28|0
1620811650000|2021-05-12 09:27:30|22241.93|22241.93|22242.22|22242.22|22242.22|22242.22|22241.81|22241.81|0
1620811660000|2021-05-12 09:27:40|22242.1|22242.1|22241.77|22241.77|22242.35|22242.35|22241.77|22241.77|0
1620811670000|2021-05-12 09:27:50|22240.48|22240.48|22239.72|22239.72|22240.48|22240.48|22239.72|22239.72|0
1620811680000|2021-05-12 09:28:00|22239.61|22239.61|22240.1|22240.1|22240.18|22240.18|22239.57|22239.57|0
1620811690000|2021-05-12 09:28:10|22240.05|22240.05|22240.32|22240.32|22240.37|22240.37|22240.05|22240.05|0
1620811700000|2021-05-12 09:28:20|22240.31|22240.31|22240.64|22240.64|22240.64|22240.64|22240.31|22240.31|0
1620811710000|2021-05-12 09:28:30|22240.76|22240.76|22240.75|22240.75|22240.99|22240.99|22240.63|22240.63|0
1620811720000|2021-05-12 09:28:40|22240.83|22240.83|22240.84|22240.84|22240.9|22240.9|22240.83|22240.83|0
1620811730000|2021-05-12 09:28:50|22241.03|22241.03|22241.13|22241.13|22241.13|22241.13|22240.92|22240.92|0
1620811740000|2021-05-12 09:29:00|22241.24|22241.24|22241.81|22241.81|22242.03|22242.03|22241.24|22241.24|0
1620811750000|2021-05-12 09:29:10|22241.64|22241.64|22241.75|22241.75|22241.88|22241.88|22241.64|22241.64|0
1620811760000|2021-05-12 09:29:20|22241.68|22241.68|22241.67|22241.67|22241.91|22241.91|22241.67|22241.67|0
1620811770000|2021-05-12 09:29:30|22241.64|22241.64|22241.63|22241.63|22241.97|22241.97|22241.56|22241.56|0
1620811780000|2021-05-12 09:29:40|22241.66|22241.66|22241.43|22241.43|22241.86|22241.86|22241.43|22241.43|0
1620811790000|2021-05-12 09:29:50|22241.36|22241.36|22241.22|22241.22|22241.5|22241.5|22241.04|22241.04|0
1620811800000|2021-05-12 09:30:00|22241.16|22241.16|22241.43|22241.43|22241.84|22241.84|22240.81|22240.81|0
1620811810000|2021-05-12 09:30:10|22241.48|22241.48|22242.05|22242.05|22242.29|22242.29|22241.48|22241.48|0
1620811820000|2021-05-12 09:30:20|22241.99|22241.99|22242.45|22242.45|22242.51|22242.51|22241.99|22241.99|0
1620811830000|2021-05-12 09:30:30|22242.36|22242.36|22242.12|22242.12|22242.36|22242.36|22242.12|22242.12|0
1620811840000|2021-05-12 09:30:40|22242.21|22242.21|22242.56|22242.56|22242.67|22242.67|22242.1|22242.1|0
1620811850000|2021-05-12 09:30:50|22242.6|22242.6|22242.59|22242.59|22242.69|22242.69|22242.44|22242.44|0
1620811860000|2021-05-12 09:31:00|22242.76|22242.76|22242.42|22242.42|22242.97|22242.97|22242.42|22242.42|0
1620811870000|2021-05-12 09:31:10|22242.29|22242.29|22242.34|22242.34|22242.4|22242.4|22242.16|22242.16|0
1620811880000|2021-05-12 09:31:20|22242.27|22242.27|22242.19|22242.19|22242.27|22242.27|22241.96|22241.96|0
1620811890000|2021-05-12 09:31:30|22242.06|22242.06|22240.86|22240.86|22242.06|22242.06|22240.76|22240.76|0
1620811900000|2021-05-12 09:31:40|22240.82|22240.82|22240.56|22240.56|22240.82|22240.82|22240.45|22240.45|0
1620811910000|2021-05-12 09:31:50|22240.33|22240.33|22240.3|22240.3|22240.33|22240.33|22239.54|22239.54|0
1620811920000|2021-05-12 09:32:00|22240.37|22240.37|22239.65|22239.65|22240.44|22240.44|22239.51|22239.51|0
1620811930000|2021-05-12 09:32:10|22239.6|22239.6|22239.59|22239.59|22239.74|22239.74|22239.59|22239.59|0
1620811940000|2021-05-12 09:32:20|22239.31|22239.31|22239.01|22239.01|22239.4|22239.4|22238.95|22238.95|0
1620811950000|2021-05-12 09:32:30|22238.93|22238.93|22238.32|22238.32|22238.93|22238.93|22238.24|22238.24|0
1620811960000|2021-05-12 09:32:40|22238.47|22238.47|22238.58|22238.58|22238.6|22238.6|22238.41|22238.41|0
1620811970000|2021-05-12 09:32:50|22238.65|22238.65|22238.44|22238.44|22238.66|22238.66|22238.44|22238.44|0
1620811980000|2021-05-12 09:33:00|22238.38|22238.38|22238.27|22238.27|22238.55|22238.55|22238.06|22238.06|0
1620811990000|2021-05-12 09:33:10|22238.19|22238.19|22238.05|22238.05|22238.32|22238.32|22237.93|22237.93|0
1620812000000|2021-05-12 09:33:20|22238.11|22238.11|22238|22238|22238.54|22238.54|22238|22238|0
1620812010000|2021-05-12 09:33:30|22238.02|22238.02|22238.99|22238.99|22239.3|22239.3|22238.02|22238.02|0
1620812020000|2021-05-12 09:33:40|22239.1|22239.1|22239.64|22239.64|22239.64|22239.64|22239.03|22239.03|0
1620812030000|2021-05-12 09:33:50|22239.72|22239.72|22239.51|22239.51|22239.95|22239.95|22239.51|22239.51|0
1620812040000|2021-05-12 09:34:00|22239.41|22239.41|22239.8|22239.8|22239.83|22239.83|22239.41|22239.41|0
1620812050000|2021-05-12 09:34:10|22239.68|22239.68|22238.43|22238.43|22240.25|22240.25|22238.06|22238.06|0
1620812060000|2021-05-12 09:34:20|22238.47|22238.47|22237.27|22237.27|22238.53|22238.53|22237.22|22237.22|0
1620812070000|2021-05-12 09:34:30|22237.26|22237.26|22236.82|22236.82|22237.27|22237.27|22236.51|22236.51|0
1620812080000|2021-05-12 09:34:40|22236.66|22236.66|22235.12|22235.12|22236.82|22236.82|22235|22235|0
1620812090000|2021-05-12 09:34:50|22235.07|22235.07|22235.47|22235.47|22235.55|22235.55|22235.07|22235.07|0
1620812100000|2021-05-12 09:35:00|22235.49|22235.49|22235.12|22235.12|22235.49|22235.49|22235.02|22235.02|0
1620812110000|2021-05-12 09:35:10|22235.09|22235.09|22234.84|22234.84|22235.18|22235.18|22234.81|22234.81|0
1620812120000|2021-05-12 09:35:20|22234.99|22234.99|22235.55|22235.55|22235.55|22235.55|22234.99|22234.99|0
1620812130000|2021-05-12 09:35:30|22235.6|22235.6|22234.98|22234.98|22235.67|22235.67|22234.98|22234.98|0
1620812140000|2021-05-12 09:35:40|22234.77|22234.77|22231.79|22231.79|22234.88|22234.88|22231.79|22231.79|0
1620812150000|2021-05-12 09:35:50|22231.48|22231.48|22230.91|22230.91|22231.53|22231.53|22230.85|22230.85|0
1620812160000|2021-05-12 09:36:00|22230.89|22230.89|22229.55|22229.55|22230.9|22230.9|22229.32|22229.32|0
1620812170000|2021-05-12 09:36:10|22229.5|22229.5|22229.28|22229.28|22229.5|22229.5|22229.28|22229.28|0
1620812180000|2021-05-12 09:36:20|22229.19|22229.19|22229.02|22229.02|22229.19|22229.19|22228.51|22228.51|0
1620812190000|2021-05-12 09:36:30|22228.34|22228.34|22229.23|22229.23|22229.23|22229.23|22228.34|22228.34|0
1620812200000|2021-05-12 09:36:40|22229.34|22229.34|22229.25|22229.25|22229.49|22229.49|22229.11|22229.11|0
1620812210000|2021-05-12 09:36:50|22229.36|22229.36|22229.67|22229.67|22229.67|22229.67|22229.36|22229.36|0
1620812220000|2021-05-12 09:37:00|22229.7|22229.7|22230.82|22230.82|22230.92|22230.92|22229.7|22229.7|0
1620812230000|2021-05-12 09:37:10|22230.69|22230.69|22230.39|22230.39|22230.79|22230.79|22229.77|22229.77|0
1620812240000|2021-05-12 09:37:20|22230.42|22230.42|22230.38|22230.38|22230.48|22230.48|22230.32|22230.32|0
1620812250000|2021-05-12 09:37:30|22230.29|22230.29|22230.47|22230.47|22230.49|22230.49|22230.29|22230.29|0
1620812260000|2021-05-12 09:37:40|22230.38|22230.38|22230.54|22230.54|22230.69|22230.69|22230.38|22230.38|0
1620812270000|2021-05-12 09:37:50|22230.51|22230.51|22230.83|22230.83|22231|22231|22230.4|22230.4|0
1620812280000|2021-05-12 09:38:00|22230.89|22230.89|22231.42|22231.42|22231.51|22231.51|22230.89|22230.89|0
1620812290000|2021-05-12 09:38:10|22231.36|22231.36|22231.81|22231.81|22231.94|22231.94|22231.36|22231.36|0
1620812300000|2021-05-12 09:38:20|22231.95|22231.95|22232.25|22232.25|22232.28|22232.28|22231.95|22231.95|0
1620812310000|2021-05-12 09:38:30|22232.2|22232.2|22232.02|22232.02|22232.2|22232.2|22231.91|22231.91|0
1620812320000|2021-05-12 09:38:40|22231.97|22231.97|22231.78|22231.78|22232.1|22232.1|22231.66|22231.66|0
1620812330000|2021-05-12 09:38:50|22231.99|22231.99|22232.31|22232.31|22232.39|22232.39|22231.94|22231.94|0
1620812340000|2021-05-12 09:39:00|22232.34|22232.34|22232.33|22232.33|22232.46|22232.46|22232.26|22232.26|0
1620812350000|2021-05-12 09:39:10|22232.47|22232.47|22232.43|22232.43|22232.64|22232.64|22232.3|22232.3|0
1620812360000|2021-05-12 09:39:20|22232.57|22232.57|22233.62|22233.62|22233.69|22233.69|22232.57|22232.57|0
1620812370000|2021-05-12 09:39:30|22233.58|22233.58|22232.38|22232.38|22233.58|22233.58|22232.38|22232.38|0
1620812380000|2021-05-12 09:39:40|22232.34|22232.34|22232.65|22232.65|22232.65|22232.65|22232.02|22232.02|0
1620812390000|2021-05-12 09:39:50|22232.57|22232.57|22232.51|22232.51|22232.57|22232.57|22232.51|22232.51|0
1620812400000|2021-05-12 09:40:00|22232.56|22232.56|22232.34|22232.34|22232.6|22232.6|22232.34|22232.34|0
1620812410000|2021-05-12 09:40:10|22232.29|22232.29|22232.26|22232.26|22232.29|22232.29|22232.19|22232.19|0
1620812420000|2021-05-12 09:40:20|22232.2|22232.2|22231.61|22231.61|22232.2|22232.2|22231.61|22231.61|0
1620812430000|2021-05-12 09:40:30|22231.51|22231.51|22231.51|22231.51|22231.51|22231.51|22231.51|22231.51|0
1620812440000|2021-05-12 09:40:40|22231.62|22231.62|22231.75|22231.75|22231.88|22231.88|22231.54|22231.54|0
1620812450000|2021-05-12 09:40:50|22231.95|22231.95|22231.74|22231.74|22232.04|22232.04|22231.66|22231.66|0
1620812460000|2021-05-12 09:41:00|22231.94|22231.94|22231.67|22231.67|22232.56|22232.56|22231.52|22231.52|0
1620812470000|2021-05-12 09:41:10|22231.55|22231.55|22231.32|22231.32|22231.87|22231.87|22231.19|22231.19|0
1620812480000|2021-05-12 09:41:20|22231.44|22231.44|22230.35|22230.35|22231.44|22231.44|22230.26|22230.26|0
1620812490000|2021-05-12 09:41:30|22230.31|22230.31|22228.33|22228.33|22230.31|22230.31|22228.19|22228.19|0
1620812500000|2021-05-12 09:41:40|22228.12|22228.12|22226.91|22226.91|22228.12|22228.12|22226.91|22226.91|0
1620812510000|2021-05-12 09:41:50|22227.02|22227.02|22227.3|22227.3|22227.47|22227.47|22227.02|22227.02|0
1620812520000|2021-05-12 09:42:00|22227.36|22227.36|22227.62|22227.62|22227.62|22227.62|22227.36|22227.36|0
1620812530000|2021-05-12 09:42:10|22227.66|22227.66|22227.78|22227.78|22227.78|22227.78|22227.55|22227.55|0
1620812540000|2021-05-12 09:42:20|22227.71|22227.71|22228.08|22228.08|22228.08|22228.08|22227.71|22227.71|0
1620812550000|2021-05-12 09:42:30|22228.26|22228.26|22228.81|22228.81|22228.99|22228.99|22228.26|22228.26|0
1620812560000|2021-05-12 09:42:40|22228.75|22228.75|22228.77|22228.77|22228.84|22228.84|22228.62|22228.62|0
1620812570000|2021-05-12 09:42:50|22228.95|22228.95|22229.28|22229.28|22229.28|22229.28|22228.92|22228.92|0
1620812580000|2021-05-12 09:43:00|22229.36|22229.36|22229.63|22229.63|22229.63|22229.63|22229.25|22229.25|0
1620812590000|2021-05-12 09:43:10|22229.56|22229.56|22230.27|22230.27|22230.27|22230.27|22229.55|22229.55|0
1620812600000|2021-05-12 09:43:20|22230.35|22230.35|22230.32|22230.32|22230.43|22230.43|22230.3|22230.3|0
1620812610000|2021-05-12 09:43:30|22230.42|22230.42|22230.31|22230.31|22230.42|22230.42|22230.24|22230.24|0
1620812620000|2021-05-12 09:43:40|22230.2|22230.2|22229.97|22229.97|22230.2|22230.2|22229.97|22229.97|0
1620812630000|2021-05-12 09:43:50|22229.76|22229.76|22230.46|22230.46|22230.46|22230.46|22229.76|22229.76|0
1620812640000|2021-05-12 09:44:00|22230.62|22230.62|22230.89|22230.89|22231|22231|22230.62|22230.62|0
1620812650000|2021-05-12 09:44:10|22230.95|22230.95|22231.79|22231.79|22231.79|22231.79|22230.95|22230.95|0
1620812660000|2021-05-12 09:44:20|22231.83|22231.83|22232.38|22232.38|22232.38|22232.38|22231.6|22231.6|0
1620812670000|2021-05-12 09:44:30|22232.42|22232.42|22232.64|22232.64|22232.64|22232.64|22232.42|22232.42|0
1620812680000|2021-05-12 09:44:40|22232.69|22232.69|22233.1|22233.1|22233.16|22233.16|22232.62|22232.62|0
1620812690000|2021-05-12 09:44:50|22233.15|22233.15|22233.4|22233.4|22233.4|22233.4|22233.15|22233.15|0
1620812700000|2021-05-12 09:45:00|22233.29|22233.29|22234.11|22234.11|22234.11|22234.11|22233.29|22233.29|0
1620812710000|2021-05-12 09:45:10|22234.2|22234.2|22234.23|22234.23|22234.34|22234.34|22234.05|22234.05|0
1620812720000|2021-05-12 09:45:20|22234.27|22234.27|22233.96|22233.96|22234.27|22234.27|22233.96|22233.96|0
1620812730000|2021-05-12 09:45:30|22233.9|22233.9|22234.07|22234.07|22234.12|22234.12|22233.58|22233.58|0
1620812740000|2021-05-12 09:45:40|22234.17|22234.17|22234.26|22234.26|22234.42|22234.42|22234.1|22234.1|0
1620812750000|2021-05-12 09:45:50|22234.35|22234.35|22234.89|22234.89|22235.02|22235.02|22234.35|22234.35|0
1620812760000|2021-05-12 09:46:00|22234.84|22234.84|22234.12|22234.12|22234.84|22234.84|22234.07|22234.07|0
1620812770000|2021-05-12 09:46:10|22234.14|22234.14|22234.92|22234.92|22234.92|22234.92|22234.14|22234.14|0
1620812780000|2021-05-12 09:46:20|22234.9|22234.9|22234.84|22234.84|22235|22235|22234.74|22234.74|0
1620812790000|2021-05-12 09:46:30|22234.87|22234.87|22235.22|22235.22|22235.22|22235.22|22234.77|22234.77|0
1620812800000|2021-05-12 09:46:40|22235.27|22235.27|22235.3|22235.3|22235.47|22235.47|22235.25|22235.25|0
1620812810000|2021-05-12 09:46:50|22235.14|22235.14|22235.38|22235.38|22235.38|22235.38|22234.97|22234.97|0
1620812820000|2021-05-12 09:47:00|22235.43|22235.43|22235.94|22235.94|22235.94|22235.94|22235.37|22235.37|0
1620812830000|2021-05-12 09:47:10|22236.04|22236.04|22236.76|22236.76|22236.76|22236.76|22236.04|22236.04|0
1620812840000|2021-05-12 09:47:20|22236.52|22236.52|22238.02|22238.02|22238.02|22238.02|22236.52|22236.52|0
1620812850000|2021-05-12 09:47:30|22237.96|22237.96|22238.61|22238.61|22238.7|22238.7|22237.96|22237.96|0
1620812860000|2021-05-12 09:47:40|22238.32|22238.32|22238.84|22238.84|22238.84|22238.84|22238.32|22238.32|0
1620812870000|2021-05-12 09:47:50|22238.81|22238.81|22238.95|22238.95|22239.06|22239.06|22238.75|22238.75|0
1620812880000|2021-05-12 09:48:00|22238.92|22238.92|22238.39|22238.39|22238.92|22238.92|22238.35|22238.35|0
1620812890000|2021-05-12 09:48:10|22238.41|22238.41|22238.38|22238.38|22238.41|22238.41|22238.17|22238.17|0
1620812900000|2021-05-12 09:48:20|22238.47|22238.47|22238.6|22238.6|22238.62|22238.62|22238.47|22238.47|0
1620812910000|2021-05-12 09:48:30|22238.72|22238.72|22237.69|22237.69|22238.72|22238.72|22237.69|22237.69|0
1620812920000|2021-05-12 09:48:40|22237.78|22237.78|22236.14|22236.14|22237.78|22237.78|22236.14|22236.14|0
1620812930000|2021-05-12 09:48:50|22236.05|22236.05|22236.18|22236.18|22236.18|22236.18|22235.9|22235.9|0
1620812940000|2021-05-12 09:49:00|22236.09|22236.09|22236.47|22236.47|22236.47|22236.47|22236.09|22236.09|0
1620812950000|2021-05-12 09:49:10|22236.2|22236.2|22237.64|22237.64|22237.73|22237.73|22236.2|22236.2|0
1620812960000|2021-05-12 09:49:20|22237.71|22237.71|22238.1|22238.1|22238.1|22238.1|22237.71|22237.71|0
1620812970000|2021-05-12 09:49:30|22238.17|22238.17|22238.19|22238.19|22238.34|22238.34|22238.17|22238.17|0
1620812980000|2021-05-12 09:49:40|22238.3|22238.3|22238.46|22238.46|22238.54|22238.54|22238.24|22238.24|0
1620812990000|2021-05-12 09:49:50|22238.66|22238.66|22239.09|22239.09|22239.11|22239.11|22238.66|22238.66|0
1620813000000|2021-05-12 09:50:00|22239.16|22239.16|22239.42|22239.42|22239.42|22239.42|22238.98|22238.98|0
1620813010000|2021-05-12 09:50:10|22239.53|22239.53|22240.27|22240.27|22240.43|22240.43|22239.53|22239.53|0
1620813020000|2021-05-12 09:50:20|22240.34|22240.34|22240.46|22240.46|22240.46|22240.46|22240.27|22240.27|0
1620813030000|2021-05-12 09:50:30|22240.61|22240.61|22241.45|22241.45|22241.45|22241.45|22240.52|22240.52|0
1620813040000|2021-05-12 09:50:40|22241.38|22241.38|22241.58|22241.58|22241.58|22241.58|22241.35|22241.35|0
1620813050000|2021-05-12 09:50:50|22241.5|22241.5|22241.72|22241.72|22241.85|22241.85|22241.37|22241.37|0
1620813060000|2021-05-12 09:51:00|22241.62|22241.62|22241.28|22241.28|22241.62|22241.62|22241.23|22241.23|0
1620813070000|2021-05-12 09:51:10|22241.38|22241.38|22240.8|22240.8|22241.38|22241.38|22240.75|22240.75|0
1620813080000|2021-05-12 09:51:20|22240.85|22240.85|22241.02|22241.02|22241.08|22241.08|22240.82|22240.82|0
1620813090000|2021-05-12 09:51:30|22240.97|22240.97|22241.63|22241.63|22241.63|22241.63|22240.97|22240.97|0
1620813100000|2021-05-12 09:51:40|22241.7|22241.7|22242.01|22242.01|22242.11|22242.11|22241.65|22241.65|0
1620813110000|2021-05-12 09:51:50|22242.1|22242.1|22242.1|22242.1|22242.16|22242.16|22242.05|22242.05|0
1620813120000|2021-05-12 09:52:00|22242.19|22242.19|22241.83|22241.83|22242.25|22242.25|22241.83|22241.83|0
1620813130000|2021-05-12 09:52:10|22241.74|22241.74|22241.52|22241.52|22241.74|22241.74|22241.31|22241.31|0
1620813140000|2021-05-12 09:52:20|22241.4|22241.4|22241.89|22241.89|22241.99|22241.99|22241.4|22241.4|0
1620813150000|2021-05-12 09:52:30|22241.86|22241.86|22241.88|22241.88|22241.99|22241.99|22241.77|22241.77|0
1620813160000|2021-05-12 09:52:40|22241.99|22241.99|22242.33|22242.33|22242.34|22242.34|22241.99|22241.99|0
1620813170000|2021-05-12 09:52:50|22242.78|22242.78|22242.17|22242.17|22242.84|22242.84|22242.17|22242.17|0
1620813180000|2021-05-12 09:53:00|22242.25|22242.25|22242.34|22242.34|22242.47|22242.47|22242.06|22242.06|0
1620813190000|2021-05-12 09:53:10|22242.37|22242.37|22242.9|22242.9|22242.9|22242.9|22242.37|22242.37|0
1620813200000|2021-05-12 09:53:20|22243.01|22243.01|22243.49|22243.49|22243.49|22243.49|22243.01|22243.01|0
1620813210000|2021-05-12 09:53:30|22243.62|22243.62|22243.98|22243.98|22243.98|22243.98|22243.62|22243.62|0
1620813220000|2021-05-12 09:53:40|22244.19|22244.19|22244.12|22244.12|22244.19|22244.19|22244.12|22244.12|0
1620813230000|2021-05-12 09:53:50|22244.05|22244.05|22244.06|22244.06|22244.27|22244.27|22244.02|22244.02|0
1620813240000|2021-05-12 09:54:00|22244.14|22244.14|22244.37|22244.37|22244.54|22244.54|22244.14|22244.14|0
1620813250000|2021-05-12 09:54:10|22244.72|22244.72|22245.04|22245.04|22245.04|22245.04|22244.72|22244.72|0
1620813260000|2021-05-12 09:54:20|22245.11|22245.11|22244.75|22244.75|22245.11|22245.11|22244.75|22244.75|0
1620813270000|2021-05-12 09:54:30|22244.84|22244.84|22245.02|22245.02|22245.02|22245.02|22244.84|22244.84|0
1620813280000|2021-05-12 09:54:40|22244.97|22244.97|22245.02|22245.02|22245.09|22245.09|22244.69|22244.69|0
1620813290000|2021-05-12 09:54:50|22245.15|22245.15|22245.85|22245.85|22245.94|22245.94|22245.11|22245.11|0
1620813300000|2021-05-12 09:55:00|22245.97|22245.97|22245.95|22245.95|22246.11|22246.11|22245.95|22245.95|0
1620813310000|2021-05-12 09:55:10|22246.04|22246.04|22245.92|22245.92|22246.04|22246.04|22245.9|22245.9|0
1620813320000|2021-05-12 09:55:20|22246.01|22246.01|22246.76|22246.76|22246.76|22246.76|22245.83|22245.83|0
1620813330000|2021-05-12 09:55:30|22246.79|22246.79|22247.83|22247.83|22247.83|22247.83|22246.79|22246.79|0
1620813340000|2021-05-12 09:55:40|22247.78|22247.78|22248.27|22248.27|22248.36|22248.36|22247.78|22247.78|0
1620813350000|2021-05-12 09:55:50|22248.38|22248.38|22248.83|22248.83|22248.84|22248.84|22248.33|22248.33|0
1620813360000|2021-05-12 09:56:00|22248.9|22248.9|22250.13|22250.13|22250.17|22250.17|22248.9|22248.9|0
1620813370000|2021-05-12 09:56:10|22250.23|22250.23|22249.76|22249.76|22250.52|22250.52|22249.7|22249.7|0
1620813380000|2021-05-12 09:56:20|22249.86|22249.86|22250.17|22250.17|22250.23|22250.23|22249.57|22249.57|0
1620813390000|2021-05-12 09:56:30|22250.27|22250.27|22250.77|22250.77|22250.77|22250.77|22250.27|22250.27|0
1620813400000|2021-05-12 09:56:40|22250.83|22250.83|22251.24|22251.24|22251.24|22251.24|22250.63|22250.63|0
1620813410000|2021-05-12 09:56:50|22251.33|22251.33|22251.8|22251.8|22251.8|22251.8|22251.33|22251.33|0
1620813420000|2021-05-12 09:57:00|22251.77|22251.77|22252.63|22252.63|22252.63|22252.63|22251.77|22251.77|0
1620813430000|2021-05-12 09:57:10|22252.72|22252.72|22252.81|22252.81|22252.81|22252.81|22252.66|22252.66|0
1620813440000|2021-05-12 09:57:20|22252.91|22252.91|22254.12|22254.12|22254.12|22254.12|22252.91|22252.91|0
1620813450000|2021-05-12 09:57:30|22254.17|22254.17|22254.76|22254.76|22254.76|22254.76|22254.17|22254.17|0
1620813460000|2021-05-12 09:57:40|22254.73|22254.73|22254.8|22254.8|22254.84|22254.84|22254.6|22254.6|0
1620813470000|2021-05-12 09:57:50|22254.57|22254.57|22254.47|22254.47|22254.69|22254.69|22254.32|22254.32|0
1620813480000|2021-05-12 09:58:00|22254.37|22254.37|22253.73|22253.73|22254.37|22254.37|22253.72|22253.72|0
1620813490000|2021-05-12 09:58:10|22253.8|22253.8|22254.79|22254.79|22254.84|22254.84|22253.8|22253.8|0
1620813500000|2021-05-12 09:58:20|22254.86|22254.86|22255.48|22255.48|22255.48|22255.48|22254.86|22254.86|0
1620813510000|2021-05-12 09:58:30|22255.45|22255.45|22255.21|22255.21|22255.57|22255.57|22255.21|22255.21|0
1620813520000|2021-05-12 09:58:40|22255.18|22255.18|22255.83|22255.83|22255.83|22255.83|22255.18|22255.18|0
1620813530000|2021-05-12 09:58:50|22255.78|22255.78|22256.2|22256.2|22256.2|22256.2|22255.71|22255.71|0
1620813540000|2021-05-12 09:59:00|22256.18|22256.18|22256.61|22256.61|22256.61|22256.61|22256.13|22256.13|0
1620813550000|2021-05-12 09:59:10|22256.64|22256.64|22256.58|22256.58|22256.68|22256.68|22256.5|22256.5|0
1620813560000|2021-05-12 09:59:20|22256.64|22256.64|22257.21|22257.21|22257.25|22257.25|22256.64|22256.64|0
1620813570000|2021-05-12 09:59:30|22257.35|22257.35|22257.4|22257.4|22257.4|22257.4|22257.35|22257.35|0
1620813580000|2021-05-12 09:59:40|22257.47|22257.47|22257.51|22257.51|22257.57|22257.57|22257.46|22257.46|0
1620813590000|2021-05-12 09:59:50|22257.61|22257.61|22257.08|22257.08|22257.61|22257.61|22257.08|22257.08|0
1620813600000|2021-05-12 10:00:00|22257.16|22257.16|22257.37|22257.37|22257.49|22257.49|22257.16|22257.16|0
1620813610000|2021-05-12 10:00:10|22257.33|22257.33|22257.98|22257.98|22257.99|22257.99|22257.21|22257.21|0
1620813620000|2021-05-12 10:00:20|22257.94|22257.94|22257.65|22257.65|22257.94|22257.94|22257.6|22257.6|0
1620813630000|2021-05-12 10:00:30|22257.69|22257.69|22257.28|22257.28|22257.69|22257.69|22257.28|22257.28|0
1620813640000|2021-05-12 10:00:40|22257.18|22257.18|22256.51|22256.51|22257.26|22257.26|22256.51|22256.51|0
1620813650000|2021-05-12 10:00:50|22256.49|22256.49|22256.18|22256.18|22256.49|22256.49|22256.18|22256.18|0
1620813660000|2021-05-12 10:01:00|22256.63|22256.63|22256.39|22256.39|22256.87|22256.87|22256.21|22256.21|0
1620813670000|2021-05-12 10:01:10|22256.52|22256.52|22256.1|22256.1|22256.57|22256.57|22256.1|22256.1|0
1620813680000|2021-05-12 10:01:20|22255.93|22255.93|22255.96|22255.96|22256.01|22256.01|22255.9|22255.9|0
1620813690000|2021-05-12 10:01:30|22256.06|22256.06|22255.52|22255.52|22256.07|22256.07|22255.52|22255.52|0
1620813700000|2021-05-12 10:01:40|22255.46|22255.46|22255.23|22255.23|22255.62|22255.62|22255.23|22255.23|0
1620813710000|2021-05-12 10:01:50|22255.17|22255.17|22255.04|22255.04|22255.17|22255.17|22254.93|22254.93|0
1620813720000|2021-05-12 10:02:00|22255.17|22255.17|22255.49|22255.49|22255.49|22255.49|22255.16|22255.16|0
1620813730000|2021-05-12 10:02:10|22255.67|22255.67|22255.62|22255.62|22255.73|22255.73|22255.59|22255.59|0
1620813740000|2021-05-12 10:02:20|22255.53|22255.53|22255.34|22255.34|22255.53|22255.53|22255.24|22255.24|0
1620813750000|2021-05-12 10:02:30|22255.4|22255.4|22256.21|22256.21|22256.21|22256.21|22255.4|22255.4|0
1620813760000|2021-05-12 10:02:40|22256.14|22256.14|22256.5|22256.5|22256.55|22256.55|22256.14|22256.14|0
1620813770000|2021-05-12 10:02:50|22256.56|22256.56|22256.65|22256.65|22256.67|22256.67|22256.5|22256.5|0
1620813780000|2021-05-12 10:03:00|22256.74|22256.74|22256.75|22256.75|22256.87|22256.87|22256.5|22256.5|0
1620813790000|2021-05-12 10:03:10|22256.83|22256.83|22257.27|22257.27|22257.31|22257.31|22256.83|22256.83|0
1620813800000|2021-05-12 10:03:20|22257.34|22257.34|22257.25|22257.25|22257.78|22257.78|22257.25|22257.25|0
1620813810000|2021-05-12 10:03:30|22257.31|22257.31|22257.93|22257.93|22257.94|22257.94|22257.31|22257.31|0
1620813820000|2021-05-12 10:03:40|22257.88|22257.88|22257.68|22257.68|22257.95|22257.95|22257.68|22257.68|0
1620813830000|2021-05-12 10:03:50|22257.77|22257.77|22257.76|22257.76|22257.8|22257.8|22257.76|22257.76|0
1620813840000|2021-05-12 10:04:00|22257.83|22257.83|22258.05|22258.05|22258.1|22258.1|22257.83|22257.83|0
1620813850000|2021-05-12 10:04:10|22258.24|22258.24|22258.19|22258.19|22258.37|22258.37|22258.12|22258.12|0
1620813860000|2021-05-12 10:04:20|22258.31|22258.31|22257.86|22257.86|22258.31|22258.31|22257.86|22257.86|0
1620813870000|2021-05-12 10:04:30|22257.92|22257.92|22257.91|22257.91|22257.92|22257.92|22257.73|22257.73|0
1620813880000|2021-05-12 10:04:40|22258.02|22258.02|22258.81|22258.81|22258.81|22258.81|22257.93|22257.93|0
1620813890000|2021-05-12 10:04:50|22258.9|22258.9|22259.39|22259.39|22259.39|22259.39|22258.79|22258.79|0
1620813900000|2021-05-12 10:05:00|22259.44|22259.44|22259.59|22259.59|22259.59|22259.59|22259.15|22259.15|0
1620813910000|2021-05-12 10:05:10|22259.66|22259.66|22260.61|22260.61|22260.65|22260.65|22259.61|22259.61|0
1620813920000|2021-05-12 10:05:20|22260.56|22260.56|22260.34|22260.34|22260.82|22260.82|22260.25|22260.25|0
1620813930000|2021-05-12 10:05:30|22260.43|22260.43|22260.38|22260.38|22260.43|22260.43|22260.38|22260.38|0
1620813940000|2021-05-12 10:05:40|22260.44|22260.44|22260.37|22260.37|22260.52|22260.52|22260.29|22260.29|0
1620813950000|2021-05-12 10:05:50|22260.28|22260.28|22259.66|22259.66|22260.28|22260.28|22259.36|22259.36|0
1620813960000|2021-05-12 10:06:00|22259.53|22259.53|22259.55|22259.55|22259.86|22259.86|22259.53|22259.53|0
1620813970000|2021-05-12 10:06:10|22259.62|22259.62|22260.08|22260.08|22260.08|22260.08|22259.51|22259.51|0
1620813980000|2021-05-12 10:06:20|22260.21|22260.21|22260.16|22260.16|22260.21|22260.21|22259.95|22259.95|0
1620813990000|2021-05-12 10:06:30|22260.39|22260.39|22260.11|22260.11|22260.42|22260.42|22260.05|22260.05|0
1620814000000|2021-05-12 10:06:40|22260.1|22260.1|22260.75|22260.75|22260.75|22260.75|22260.1|22260.1|0
1620814010000|2021-05-12 10:06:50|22260.7|22260.7|22259.87|22259.87|22260.7|22260.7|22259.87|22259.87|0
1620814020000|2021-05-12 10:07:00|22259.96|22259.96|22260.26|22260.26|22260.32|22260.32|22259.69|22259.69|0
1620814030000|2021-05-12 10:07:10|22260.32|22260.32|22259.37|22259.37|22260.32|22260.32|22259.17|22259.17|0
1620814040000|2021-05-12 10:07:20|22259.42|22259.42|22259.72|22259.72|22259.74|22259.74|22259.42|22259.42|0
1620814050000|2021-05-12 10:07:30|22259.66|22259.66|22259.49|22259.49|22259.8|22259.8|22259.49|22259.49|0
1620814060000|2021-05-12 10:07:40|22259.43|22259.43|22259.27|22259.27|22259.43|22259.43|22259.26|22259.26|0
1620814070000|2021-05-12 10:07:50|22259.33|22259.33|22259.69|22259.69|22259.75|22259.75|22259.33|22259.33|0
1620814080000|2021-05-12 10:08:00|22259.65|22259.65|22260.08|22260.08|22260.08|22260.08|22259.6|22259.6|0
1620814090000|2021-05-12 10:08:10|22260.13|22260.13|22260.39|22260.39|22260.39|22260.39|22259.96|22259.96|0
1620814100000|2021-05-12 10:08:20|22260.47|22260.47|22261.38|22261.38|22261.82|22261.82|22260.47|22260.47|0
1620814110000|2021-05-12 10:08:30|22261.45|22261.45|22261.71|22261.71|22261.96|22261.96|22261.45|22261.45|0
1620814120000|2021-05-12 10:08:40|22261.61|22261.61|22261.53|22261.53|22261.98|22261.98|22261.42|22261.42|0
1620814130000|2021-05-12 10:08:50|22261.68|22261.68|22262.18|22262.18|22262.31|22262.31|22261.68|22261.68|0
1620814140000|2021-05-12 10:09:00|22262.38|22262.38|22262.94|22262.94|22262.94|22262.94|22262.34|22262.34|0
1620814150000|2021-05-12 10:09:10|22262.91|22262.91|22262.94|22262.94|22263.02|22263.02|22262.64|22262.64|0
1620814160000|2021-05-12 10:09:20|22262.81|22262.81|22263.11|22263.11|22263.11|22263.11|22262.42|22262.42|0
1620814170000|2021-05-12 10:09:30|22263.2|22263.2|22263.6|22263.6|22263.66|22263.66|22263.17|22263.17|0
1620814180000|2021-05-12 10:09:40|22263.66|22263.66|22263.7|22263.7|22263.93|22263.93|22263.47|22263.47|0
1620814190000|2021-05-12 10:09:50|22263.79|22263.79|22264.65|22264.65|22264.87|22264.87|22263.79|22263.79|0
1620814200000|2021-05-12 10:10:00|22264.83|22264.83|22266.54|22266.54|22266.54|22266.54|22264.83|22264.83|0
1620814210000|2021-05-12 10:10:10|22266.48|22266.48|22267.78|22267.78|22267.78|22267.78|22266.48|22266.48|0
1620814220000|2021-05-12 10:10:20|22267.83|22267.83|22269.12|22269.12|22269.18|22269.18|22267.83|22267.83|0
1620814230000|2021-05-12 10:10:30|22269.3|22269.3|22269.27|22269.27|22269.36|22269.36|22268.86|22268.86|0
1620814240000|2021-05-12 10:10:40|22269.21|22269.21|22269.6|22269.6|22269.6|22269.6|22269.21|22269.21|0
1620814250000|2021-05-12 10:10:50|22269.67|22269.67|22269.8|22269.8|22269.8|22269.8|22269.63|22269.63|0
1620814260000|2021-05-12 10:11:00|22270.02|22270.02|22270.43|22270.43|22270.53|22270.53|22269.88|22269.88|0
1620814270000|2021-05-12 10:11:10|22270.18|22270.18|22270.32|22270.32|22270.32|22270.32|22270.18|22270.18|0
1620814280000|2021-05-12 10:11:20|22270.36|22270.36|22270.79|22270.79|22271|22271|22270.36|22270.36|0
1620814290000|2021-05-12 10:11:30|22270.88|22270.88|22270.97|22270.97|22271|22271|22270.88|22270.88|0
1620814300000|2021-05-12 10:11:40|22271.04|22271.04|22271.22|22271.22|22271.42|22271.42|22271.04|22271.04|0
1620814310000|2021-05-12 10:11:50|22271.08|22271.08|22270.98|22270.98|22271.08|22271.08|22270.89|22270.89|0
1620814320000|2021-05-12 10:12:00|22271.04|22271.04|22271.1|22271.1|22271.36|22271.36|22270.92|22270.92|0
1620814330000|2021-05-12 10:12:10|22271.08|22271.08|22270.67|22270.67|22271.08|22271.08|22270.67|22270.67|0
1620814340000|2021-05-12 10:12:20|22270.52|22270.52|22269.91|22269.91|22270.52|22270.52|22269.86|22269.86|0
1620814350000|2021-05-12 10:12:30|22270.02|22270.02|22269.99|22269.99|22270.1|22270.1|22269.86|22269.86|0
1620814360000|2021-05-12 10:12:40|22270.2|22270.2|22269.41|22269.41|22270.2|22270.2|22269.41|22269.41|0
1620814370000|2021-05-12 10:12:50|22269.35|22269.35|22269.18|22269.18|22269.45|22269.45|22269.18|22269.18|0
1620814380000|2021-05-12 10:13:00|22269.05|22269.05|22267.1|22267.1|22269.15|22269.15|22266.83|22266.83|0
1620814390000|2021-05-12 10:13:10|22267.18|22267.18|22267.46|22267.46|22267.46|22267.46|22266.79|22266.79|0
1620814400000|2021-05-12 10:13:20|22267.34|22267.34|22266.85|22266.85|22267.34|22267.34|22266.74|22266.74|0
1620814410000|2021-05-12 10:13:30|22266.91|22266.91|22265.99|22265.99|22266.98|22266.98|22265.99|22265.99|0
1620814420000|2021-05-12 10:13:40|22265.72|22265.72|22265.07|22265.07|22265.72|22265.72|22265.07|22265.07|0
1620814430000|2021-05-12 10:13:50|22264.92|22264.92|22264.01|22264.01|22264.92|22264.92|22264.01|22264.01|0
1620814440000|2021-05-12 10:14:00|22263.98|22263.98|22263.26|22263.26|22264.06|22264.06|22263.26|22263.26|0
1620814450000|2021-05-12 10:14:10|22263.35|22263.35|22262.13|22262.13|22263.35|22263.35|22262.12|22262.12|0
1620814460000|2021-05-12 10:14:20|22262.23|22262.23|22262.32|22262.32|22262.34|22262.34|22262.07|22262.07|0
1620814470000|2021-05-12 10:14:30|22262.19|22262.19|22262.3|22262.3|22262.69|22262.69|22262.02|22262.02|0
1620814480000|2021-05-12 10:14:40|22262.37|22262.37|22262.44|22262.44|22262.44|22262.44|22262.37|22262.37|0
1620814490000|2021-05-12 10:14:50|22262.34|22262.34|22262.17|22262.17|22262.46|22262.46|22262.06|22262.06|0
1620814500000|2021-05-12 10:15:00|22262.3|22262.3|22263.1|22263.1|22263.42|22263.42|22262.21|22262.21|0
1620814510000|2021-05-12 10:15:10|22263.03|22263.03|22262.51|22262.51|22263.03|22263.03|22262.51|22262.51|0
1620814520000|2021-05-12 10:15:20|22262.54|22262.54|22262.8|22262.8|22262.96|22262.96|22262.3|22262.3|0
1620814530000|2021-05-12 10:15:30|22262.87|22262.87|22263.56|22263.56|22263.56|22263.56|22262.87|22262.87|0
1620814540000|2021-05-12 10:15:40|22263.59|22263.59|22263.39|22263.39|22263.66|22263.66|22263.37|22263.37|0
1620814550000|2021-05-12 10:15:50|22263.32|22263.32|22263|22263|22263.35|22263.35|22263|22263|0
1620814560000|2021-05-12 10:16:00|22263.04|22263.04|22263.44|22263.44|22263.44|22263.44|22263.04|22263.04|0
1620814570000|2021-05-12 10:16:10|22263.5|22263.5|22264.17|22264.17|22264.22|22264.22|22263.47|22263.47|0
1620814580000|2021-05-12 10:16:20|22264.22|22264.22|22264.43|22264.43|22264.63|22264.63|22264.22|22264.22|0
1620814590000|2021-05-12 10:16:30|22264.55|22264.55|22264.96|22264.96|22264.96|22264.96|22264.55|22264.55|0
1620814600000|2021-05-12 10:16:40|22264.89|22264.89|22264.64|22264.64|22264.89|22264.89|22264.54|22264.54|0
1620814610000|2021-05-12 10:16:50|22264.6|22264.6|22264.46|22264.46|22264.69|22264.69|22264.38|22264.38|0
1620814620000|2021-05-12 10:17:00|22264.34|22264.34|22263.53|22263.53|22264.47|22264.47|22263.53|22263.53|0
1620814630000|2021-05-12 10:17:10|22263.48|22263.48|22263.81|22263.81|22263.81|22263.81|22263.48|22263.48|0
1620814640000|2021-05-12 10:17:20|22263.92|22263.92|22263.94|22263.94|22264.06|22264.06|22263.92|22263.92|0
1620814650000|2021-05-12 10:17:30|22264.12|22264.12|22264.25|22264.25|22264.27|22264.27|22264.12|22264.12|0
1620814660000|2021-05-12 10:17:40|22264.3|22264.3|22263.88|22263.88|22264.3|22264.3|22263.88|22263.88|0
1620814670000|2021-05-12 10:17:50|22263.98|22263.98|22263.44|22263.44|22263.98|22263.98|22263.44|22263.44|0
1620814680000|2021-05-12 10:18:00|22263.37|22263.37|22263.38|22263.38|22263.45|22263.45|22263.37|22263.37|0
1620814690000|2021-05-12 10:18:10|22263.5|22263.5|22263.53|22263.53|22263.74|22263.74|22263.28|22263.28|0
1620814700000|2021-05-12 10:18:20|22263.48|22263.48|22263.07|22263.07|22263.54|22263.54|22263.07|22263.07|0
1620814710000|2021-05-12 10:18:30|22263.15|22263.15|22263.34|22263.34|22263.46|22263.46|22263|22263|0
1620814720000|2021-05-12 10:18:40|22263.37|22263.37|22263.7|22263.7|22263.84|22263.84|22263.37|22263.37|0
1620814730000|2021-05-12 10:18:50|22263.67|22263.67|22264.5|22264.5|22264.5|22264.5|22263.67|22263.67|0
1620814740000|2021-05-12 10:19:00|22264.46|22264.46|22264.45|22264.45|22264.59|22264.59|22264.16|22264.16|0
1620814750000|2021-05-12 10:19:10|22264.31|22264.31|22264.04|22264.04|22264.42|22264.42|22264.04|22264.04|0
1620814760000|2021-05-12 10:19:20|22264|22264|22264.36|22264.36|22264.59|22264.59|22263.25|22263.25|0
1620814770000|2021-05-12 10:19:30|22264.28|22264.28|22264.31|22264.31|22264.31|22264.31|22263.99|22263.99|0
1620814780000|2021-05-12 10:19:40|22264.38|22264.38|22264.5|22264.5|22264.5|22264.5|22264.29|22264.29|0
1620814790000|2021-05-12 10:19:50|22264.45|22264.45|22264.45|22264.45|22264.55|22264.55|22264.39|22264.39|0
1620814800000|2021-05-12 10:20:00|22264.35|22264.35|22264.55|22264.55|22264.6|22264.6|22264.29|22264.29|0
1620814810000|2021-05-12 10:20:10|22264.52|22264.52|22263.9|22263.9|22264.52|22264.52|22263.81|22263.81|0
1620814820000|2021-05-12 10:20:20|22263.97|22263.97|22263.55|22263.55|22263.97|22263.97|22263.55|22263.55|0
1620814830000|2021-05-12 10:20:30|22263.6|22263.6|22263.58|22263.58|22263.62|22263.62|22263.56|22263.56|0
1620814840000|2021-05-12 10:20:40|22263.55|22263.55|22263.4|22263.4|22263.55|22263.55|22263.22|22263.22|0
1620814850000|2021-05-12 10:20:50|22263.45|22263.45|22263.38|22263.38|22263.45|22263.45|22263.38|22263.38|0
1620814860000|2021-05-12 10:21:00|22263.3|22263.3|22262.91|22262.91|22263.3|22263.3|22262.91|22262.91|0
1620814870000|2021-05-12 10:21:10|22262.95|22262.95|22262.98|22262.98|22262.98|22262.98|22262.88|22262.88|0
1620814880000|2021-05-12 10:21:20|22262.92|22262.92|22263.08|22263.08|22263.08|22263.08|22262.92|22262.92|0
1620814890000|2021-05-12 10:21:30|22263.18|22263.18|22263.38|22263.38|22263.38|22263.38|22263.18|22263.18|0
1620814900000|2021-05-12 10:21:40|22263.44|22263.44|22263.34|22263.34|22263.44|22263.44|22263.34|22263.34|0
1620814910000|2021-05-12 10:21:50|22263.36|22263.36|22263.3|22263.3|22263.43|22263.43|22263.26|22263.26|0
1620814920000|2021-05-12 10:22:00|22263.26|22263.26|22263.86|22263.86|22263.86|22263.86|22263.26|22263.26|0
1620814930000|2021-05-12 10:22:10|22263.84|22263.84|22264.22|22264.22|22264.22|22264.22|22263.84|22263.84|0
1620814940000|2021-05-12 10:22:20|22264.12|22264.12|22264.38|22264.38|22264.63|22264.63|22264.07|22264.07|0
1620814950000|2021-05-12 10:22:30|22264.31|22264.31|22263.7|22263.7|22264.31|22264.31|22263.7|22263.7|0
1620814960000|2021-05-12 10:22:40|22263.63|22263.63|22263.93|22263.93|22264.1|22264.1|22263.59|22263.59|0
1620814970000|2021-05-12 10:22:50|22264.02|22264.02|22264.11|22264.11|22264.53|22264.53|22264.02|22264.02|0
1620814980000|2021-05-12 10:23:00|22264.06|22264.06|22263.77|22263.77|22264.06|22264.06|22263.68|22263.68|0
1620814990000|2021-05-12 10:23:10|22263.71|22263.71|22263.77|22263.77|22263.82|22263.82|22263.65|22263.65|0
1620815000000|2021-05-12 10:23:20|22263.66|22263.66|22263.53|22263.53|22263.86|22263.86|22263.53|22263.53|0
1620815010000|2021-05-12 10:23:30|22263.61|22263.61|22263.19|22263.19|22263.65|22263.65|22263.19|22263.19|0
1620815020000|2021-05-12 10:23:40|22263.06|22263.06|22263.65|22263.65|22263.65|22263.65|22263.06|22263.06|0
1620815030000|2021-05-12 10:23:50|22263.57|22263.57|22263.42|22263.42|22263.87|22263.87|22263.37|22263.37|0
1620815040000|2021-05-12 10:24:00|22263.38|22263.38|22263.31|22263.31|22263.38|22263.38|22263.12|22263.12|0
1620815050000|2021-05-12 10:24:10|22263.18|22263.18|22263.01|22263.01|22263.26|22263.26|22263.01|22263.01|0
1620815060000|2021-05-12 10:24:20|22263.06|22263.06|22262.61|22262.61|22263.06|22263.06|22262.57|22262.57|0
1620815070000|2021-05-12 10:24:30|22262.5|22262.5|22261.27|22261.27|22262.5|22262.5|22261.27|22261.27|0
1620815080000|2021-05-12 10:24:40|22261.21|22261.21|22261.38|22261.38|22261.44|22261.44|22261.07|22261.07|0
1620815090000|2021-05-12 10:24:50|22261.32|22261.32|22261.32|22261.32|22261.32|22261.32|22261.32|22261.32|0
1620815100000|2021-05-12 10:25:00|22261.37|22261.37|22261.18|22261.18|22261.45|22261.45|22261.18|22261.18|0
1620815110000|2021-05-12 10:25:10|22261.13|22261.13|22261.18|22261.18|22261.29|22261.29|22261.08|22261.08|0
1620815120000|2021-05-12 10:25:20|22261.26|22261.26|22261.47|22261.47|22261.47|22261.47|22260.89|22260.89|0
1620815130000|2021-05-12 10:25:30|22261.41|22261.41|22261.63|22261.63|22261.63|22261.63|22261.26|22261.26|0
1620815140000|2021-05-12 10:25:40|22261.51|22261.51|22262.03|22262.03|22262.07|22262.07|22261.51|22261.51|0
1620815150000|2021-05-12 10:25:50|22261.92|22261.92|22262.36|22262.36|22262.47|22262.47|22261.92|22261.92|0
1620815160000|2021-05-12 10:26:00|22262.29|22262.29|22262.12|22262.12|22262.29|22262.29|22261.92|22261.92|0
1620815170000|2021-05-12 10:26:10|22262.14|22262.14|22261.99|22261.99|22262.21|22262.21|22261.99|22261.99|0
1620815180000|2021-05-12 10:26:20|22262.04|22262.04|22262.31|22262.31|22262.63|22262.63|22262.04|22262.04|0
1620815190000|2021-05-12 10:26:30|22262.41|22262.41|22262.45|22262.45|22262.59|22262.59|22262.29|22262.29|0
1620815200000|2021-05-12 10:26:40|22262.35|22262.35|22262.43|22262.43|22262.61|22262.61|22262.35|22262.35|0
1620815210000|2021-05-12 10:26:50|22262.51|22262.51|22262.51|22262.51|22262.63|22262.63|22262.51|22262.51|0
1620815220000|2021-05-12 10:27:00|22262.61|22262.61|22262.61|22262.61|22262.71|22262.71|22262.54|22262.54|0
1620815230000|2021-05-12 10:27:10|22262.27|22262.27|22262.28|22262.28|22262.58|22262.58|22262.27|22262.27|0
1620815240000|2021-05-12 10:27:20|22262.24|22262.24|22262.54|22262.54|22262.54|22262.54|22261.85|22261.85|0
1620815250000|2021-05-12 10:27:30|22262.6|22262.6|22262.4|22262.4|22262.6|22262.6|22262.34|22262.34|0
1620815260000|2021-05-12 10:27:40|22262.47|22262.47|22262.48|22262.48|22262.48|22262.48|22262.29|22262.29|0
1620815280000|2021-05-12 10:28:00|22262.52|22262.52|22262.72|22262.72|22262.72|22262.72|22262.52|22262.52|0
1620815290000|2021-05-12 10:28:10|22262.67|22262.67|22262.61|22262.61|22262.67|22262.67|22262.57|22262.57|0
1620815300000|2021-05-12 10:28:20|22262.55|22262.55|22262.62|22262.62|22262.7|22262.7|22262.45|22262.45|0
1620815310000|2021-05-12 10:28:30|22262.7|22262.7|22263.37|22263.37|22263.45|22263.45|22262.7|22262.7|0
1620815320000|2021-05-12 10:28:40|22263.43|22263.43|22263.92|22263.92|22263.92|22263.92|22263.36|22263.36|0
1620815330000|2021-05-12 10:28:50|22264.06|22264.06|22264.75|22264.75|22264.75|22264.75|22264.06|22264.06|0
1620815340000|2021-05-12 10:29:00|22264.71|22264.71|22264.81|22264.81|22264.95|22264.95|22264.64|22264.64|0
1620815350000|2021-05-12 10:29:10|22264.85|22264.85|22264.83|22264.83|22264.96|22264.96|22264.8|22264.8|0
1620815360000|2021-05-12 10:29:20|22264.87|22264.87|22264.97|22264.97|22265.01|22265.01|22264.87|22264.87|0
1620815370000|2021-05-12 10:29:30|22265.06|22265.06|22265.33|22265.33|22265.33|22265.33|22265.06|22265.06|0
1620815380000|2021-05-12 10:29:40|22265.17|22265.17|22265.66|22265.66|22265.66|22265.66|22265.17|22265.17|0
1620815390000|2021-05-12 10:29:50|22265.72|22265.72|22266.24|22266.24|22266.24|22266.24|22265.72|22265.72|0
1620815400000|2021-05-12 10:30:00|22266.29|22266.29|22266.58|22266.58|22266.58|22266.58|22266|22266|0
1620815410000|2021-05-12 10:30:10|22266.51|22266.51|22267.32|22267.32|22267.35|22267.35|22266.51|22266.51|0
1620815420000|2021-05-12 10:30:20|22267.42|22267.42|22267.87|22267.87|22268.16|22268.16|22267.42|22267.42|0
1620815430000|2021-05-12 10:30:30|22267.91|22267.91|22268.33|22268.33|22268.38|22268.38|22267.7|22267.7|0
1620815440000|2021-05-12 10:30:40|22268.38|22268.38|22268.51|22268.51|22268.57|22268.57|22268.38|22268.38|0
1620815450000|2021-05-12 10:30:50|22268.57|22268.57|22269.99|22269.99|22270.11|22270.11|22268.32|22268.32|0
1620815460000|2021-05-12 10:31:00|22269.77|22269.77|22270.39|22270.39|22270.39|22270.39|22269.77|22269.77|0
1620815470000|2021-05-12 10:31:10|22270.42|22270.42|22270.33|22270.33|22270.44|22270.44|22270.33|22270.33|0
1620815480000|2021-05-12 10:31:20|22271|22271|22271.38|22271.38|22271.38|22271.38|22270.95|22270.95|0
1620815490000|2021-05-12 10:31:30|22271.44|22271.44|22271.49|22271.49|22271.54|22271.54|22271.44|22271.44|0
1620815500000|2021-05-12 10:31:40|22271.52|22271.52|22271.82|22271.82|22271.82|22271.82|22271.52|22271.52|0
1620815510000|2021-05-12 10:31:50|22271.84|22271.84|22272.1|22272.1|22272.1|22272.1|22271.81|22271.81|0
1620815520000|2021-05-12 10:32:00|22272.27|22272.27|22272.5|22272.5|22272.59|22272.59|22272.27|22272.27|0
1620815530000|2021-05-12 10:32:10|22272.72|22272.72|22272.66|22272.66|22272.85|22272.85|22272.5|22272.5|0
1620815540000|2021-05-12 10:32:20|22272.73|22272.73|22272.51|22272.51|22272.79|22272.79|22272.46|22272.46|0
1620815550000|2021-05-12 10:32:30|22272.53|22272.53|22272.61|22272.61|22272.61|22272.61|22272.51|22272.51|0
1620815560000|2021-05-12 10:32:40|22272.56|22272.56|22272.48|22272.48|22272.56|22272.56|22272.37|22272.37|0
1620815570000|2021-05-12 10:32:50|22272.52|22272.52|22272.85|22272.85|22272.85|22272.85|22272.47|22272.47|0
1620815580000|2021-05-12 10:33:00|22272.78|22272.78|22271.71|22271.71|22272.78|22272.78|22271.7|22271.7|0
1620815590000|2021-05-12 10:33:10|22271.67|22271.67|22271.55|22271.55|22271.97|22271.97|22271.55|22271.55|0
1620815600000|2021-05-12 10:33:20|22271.49|22271.49|22271.38|22271.38|22271.49|22271.49|22270.79|22270.79|0
1620815610000|2021-05-12 10:33:30|22271.58|22271.58|22271.02|22271.02|22271.58|22271.58|22271.02|22271.02|0
1620815620000|2021-05-12 10:33:40|22270.89|22270.89|22271.01|22271.01|22271.14|22271.14|22270.89|22270.89|0
1620815630000|2021-05-12 10:33:50|22270.95|22270.95|22270.74|22270.74|22270.95|22270.95|22270.74|22270.74|0
1620815640000|2021-05-12 10:34:00|22270.82|22270.82|22270.56|22270.56|22270.91|22270.91|22270.56|22270.56|0
1620815650000|2021-05-12 10:34:10|22270.51|22270.51|22270.87|22270.87|22270.87|22270.87|22270.51|22270.51|0
1620815660000|2021-05-12 10:34:20|22270.75|22270.75|22271.34|22271.34|22271.49|22271.49|22270.75|22270.75|0
1620815670000|2021-05-12 10:34:30|22271.28|22271.28|22271.17|22271.17|22271.28|22271.28|22271.07|22271.07|0
1620815680000|2021-05-12 10:34:40|22271.2|22271.2|22271.32|22271.32|22271.32|22271.32|22271.2|22271.2|0
1620815690000|2021-05-12 10:34:50|22271.21|22271.21|22270.9|22270.9|22271.25|22271.25|22270.9|22270.9|0
1620815700000|2021-05-12 10:35:00|22270.84|22270.84|22271.07|22271.07|22271.07|22271.07|22270.77|22270.77|0
1620815710000|2021-05-12 10:35:10|22270.98|22270.98|22271.15|22271.15|22271.21|22271.21|22270.98|22270.98|0
1620815720000|2021-05-12 10:35:20|22271.06|22271.06|22270.88|22270.88|22271.06|22271.06|22270.6|22270.6|0
1620815730000|2021-05-12 10:35:30|22270.8|22270.8|22270.83|22270.83|22271.14|22271.14|22270.77|22270.77|0
1620815740000|2021-05-12 10:35:40|22270.93|22270.93|22270.95|22270.95|22271.04|22271.04|22270.85|22270.85|0
1620815750000|2021-05-12 10:35:50|22270.98|22270.98|22271.23|22271.23|22271.23|22271.23|22270.94|22270.94|0
1620815760000|2021-05-12 10:36:00|22271.14|22271.14|22271.35|22271.35|22271.35|22271.35|22270.98|22270.98|0
1620815770000|2021-05-12 10:36:10|22271.31|22271.31|22271.41|22271.41|22271.41|22271.41|22271.31|22271.31|0
1620815780000|2021-05-12 10:36:20|22271.45|22271.45|22272.37|22272.37|22272.38|22272.38|22271.45|22271.45|0
1620815790000|2021-05-12 10:36:30|22272.49|22272.49|22274.06|22274.06|22274.07|22274.07|22272.49|22272.49|0
1620815800000|2021-05-12 10:36:40|22274.09|22274.09|22274.96|22274.96|22274.96|22274.96|22273.9|22273.9|0
1620815810000|2021-05-12 10:36:50|22275.04|22275.04|22275.62|22275.62|22275.62|22275.62|22275.04|22275.04|0
1620815820000|2021-05-12 10:37:00|22275.7|22275.7|22275.75|22275.75|22275.89|22275.89|22275.59|22275.59|0
1620815830000|2021-05-12 10:37:10|22275.65|22275.65|22275.72|22275.72|22275.83|22275.83|22275.4|22275.4|0
1620815840000|2021-05-12 10:37:20|22275.62|22275.62|22275.32|22275.32|22275.9|22275.9|22275.27|22275.27|0
1620815850000|2021-05-12 10:37:30|22275.3|22275.3|22275.15|22275.15|22275.38|22275.38|22275.15|22275.15|0
1620815860000|2021-05-12 10:37:40|22275.19|22275.19|22274.65|22274.65|22275.19|22275.19|22274.63|22274.63|0
1620815870000|2021-05-12 10:37:50|22274.93|22274.93|22274.9|22274.9|22275.01|22275.01|22274.9|22274.9|0
1620815880000|2021-05-12 10:38:00|22274.82|22274.82|22275.18|22275.18|22275.3|22275.3|22274.79|22274.79|0
1620815890000|2021-05-12 10:38:10|22275.35|22275.35|22276|22276|22276|22276|22275.35|22275.35|0
1620815900000|2021-05-12 10:38:20|22275.92|22275.92|22276.64|22276.64|22276.89|22276.89|22275.92|22275.92|0
1620815910000|2021-05-12 10:38:30|22276.55|22276.55|22275.87|22275.87|22276.55|22276.55|22275.87|22275.87|0
1620815920000|2021-05-12 10:38:40|22275.75|22275.75|22275.75|22275.75|22275.97|22275.97|22275.75|22275.75|0
1620815930000|2021-05-12 10:38:50|22275.43|22275.43|22274.85|22274.85|22275.65|22275.65|22274.84|22274.84|0
1620815940000|2021-05-12 10:39:00|22274.97|22274.97|22275.35|22275.35|22275.35|22275.35|22274.91|22274.91|0
1620815950000|2021-05-12 10:39:10|22275.3|22275.3|22275.31|22275.31|22275.45|22275.45|22275.2|22275.2|0
1620815960000|2021-05-12 10:39:20|22275.56|22275.56|22275.3|22275.3|22275.65|22275.65|22275.3|22275.3|0
1620815970000|2021-05-12 10:39:30|22275.43|22275.43|22275.49|22275.49|22275.49|22275.49|22275.42|22275.42|0
1620815980000|2021-05-12 10:39:40|22275.38|22275.38|22275.01|22275.01|22275.38|22275.38|22274.91|22274.91|0
1620815990000|2021-05-12 10:39:50|22275.06|22275.06|22275.1|22275.1|22275.18|22275.18|22274.97|22274.97|0
1620816000000|2021-05-12 10:40:00|22275.14|22275.14|22274.95|22274.95|22275.39|22275.39|22274.95|22274.95|0
1620816010000|2021-05-12 10:40:10|22274.86|22274.86|22274.68|22274.68|22274.86|22274.86|22274.62|22274.62|0
1620816020000|2021-05-12 10:40:20|22274.76|22274.76|22274.68|22274.68|22274.76|22274.76|22274.68|22274.68|0
1620816030000|2021-05-12 10:40:30|22274.6|22274.6|22274.68|22274.68|22274.68|22274.68|22274.56|22274.56|0
1620816040000|2021-05-12 10:40:40|22274.65|22274.65|22275.03|22275.03|22275.08|22275.08|22274.65|22274.65|0
1620816050000|2021-05-12 10:40:50|22274.97|22274.97|22275.04|22275.04|22275.15|22275.15|22274.86|22274.86|0
1620816060000|2021-05-12 10:41:00|22274.89|22274.89|22274.94|22274.94|22274.99|22274.99|22274.89|22274.89|0
1620816070000|2021-05-12 10:41:10|22274.96|22274.96|22274.99|22274.99|22275.07|22275.07|22274.86|22274.86|0
1620816080000|2021-05-12 10:41:20|22274.9|22274.9|22275.03|22275.03|22275.06|22275.06|22274.9|22274.9|0
1620816090000|2021-05-12 10:41:30|22274.96|22274.96|22274.5|22274.5|22274.96|22274.96|22274.5|22274.5|0
1620816100000|2021-05-12 10:41:40|22274.56|22274.56|22274.97|22274.97|22274.97|22274.97|22274.56|22274.56|0
1620816110000|2021-05-12 10:41:50|22275|22275|22275.57|22275.57|22275.57|22275.57|22274.98|22274.98|0
1620816120000|2021-05-12 10:42:00|22275.74|22275.74|22275.41|22275.41|22275.77|22275.77|22275.41|22275.41|0
1620816130000|2021-05-12 10:42:10|22275.48|22275.48|22274.76|22274.76|22275.74|22275.74|22274.7|22274.7|0
1620816140000|2021-05-12 10:42:20|22274.73|22274.73|22274.49|22274.49|22274.73|22274.73|22274.29|22274.29|0
1620816150000|2021-05-12 10:42:30|22274.46|22274.46|22274.25|22274.25|22274.65|22274.65|22274.21|22274.21|0
1620816160000|2021-05-12 10:42:40|22274.38|22274.38|22274.55|22274.55|22274.55|22274.55|22274.14|22274.14|0
1620816170000|2021-05-12 10:42:50|22274.63|22274.63|22273.69|22273.69|22274.76|22274.76|22273.69|22273.69|0
1620816180000|2021-05-12 10:43:00|22273.62|22273.62|22272.98|22272.98|22273.74|22273.74|22272.98|22272.98|0
1620816190000|2021-05-12 10:43:10|22272.86|22272.86|22272.73|22272.73|22272.86|22272.86|22272.58|22272.58|0
1620816200000|2021-05-12 10:43:20|22272.77|22272.77|22272.64|22272.64|22272.81|22272.81|22272.42|22272.42|0
1620816210000|2021-05-12 10:43:30|22272.42|22272.42|22272.39|22272.39|22272.6|22272.6|22272.28|22272.28|0
1620816220000|2021-05-12 10:43:40|22272.14|22272.14|22272.31|22272.31|22272.36|22272.36|22271.96|22271.96|0
1620816230000|2021-05-12 10:43:50|22272.28|22272.28|22272.42|22272.42|22272.54|22272.54|22272.28|22272.28|0
1620816240000|2021-05-12 10:44:00|22272.36|22272.36|22272.29|22272.29|22272.46|22272.46|22271.99|22271.99|0
1620816250000|2021-05-12 10:44:10|22272.19|22272.19|22272.1|22272.1|22272.19|22272.19|22272.1|22272.1|0
1620816260000|2021-05-12 10:44:20|22272.01|22272.01|22270.3|22270.3|22272.12|22272.12|22270.3|22270.3|0
1620816270000|2021-05-12 10:44:30|22270.18|22270.18|22271.16|22271.16|22271.16|22271.16|22270.18|22270.18|0
1620816280000|2021-05-12 10:44:40|22271.1|22271.1|22270.71|22270.71|22271.1|22271.1|22270.71|22270.71|0
1620816290000|2021-05-12 10:44:50|22270.65|22270.65|22267.63|22267.63|22270.65|22270.65|22267.63|22267.63|0
1620816300000|2021-05-12 10:45:00|22267.55|22267.55|22267.45|22267.45|22267.74|22267.74|22267.24|22267.24|0
1620816310000|2021-05-12 10:45:10|22267.54|22267.54|22265.46|22265.46|22267.54|22267.54|22265.46|22265.46|0
1620816320000|2021-05-12 10:45:20|22265.53|22265.53|22265.68|22265.68|22265.89|22265.89|22265.19|22265.19|0
1620816330000|2021-05-12 10:45:30|22265.63|22265.63|22265.12|22265.12|22265.82|22265.82|22265.12|22265.12|0
1620816340000|2021-05-12 10:45:40|22265.09|22265.09|22265.32|22265.32|22265.32|22265.32|22265.09|22265.09|0
1620816350000|2021-05-12 10:45:50|22265.46|22265.46|22265.48|22265.48|22265.7|22265.7|22265.46|22265.46|0
1620816360000|2021-05-12 10:46:00|22265.44|22265.44|22264.92|22264.92|22265.44|22265.44|22264.92|22264.92|0
1620816370000|2021-05-12 10:46:10|22264.99|22264.99|22265.14|22265.14|22265.14|22265.14|22264.89|22264.89|0
1620816380000|2021-05-12 10:46:20|22265.21|22265.21|22263.01|22263.01|22265.36|22265.36|22263.01|22263.01|0
1620816390000|2021-05-12 10:46:30|22262.96|22262.96|22261.05|22261.05|22262.96|22262.96|22260.99|22260.99|0
1620816400000|2021-05-12 10:46:40|22261.01|22261.01|22259.9|22259.9|22261.01|22261.01|22259.89|22259.89|0
1620816410000|2021-05-12 10:46:50|22259.81|22259.81|22259.27|22259.27|22259.81|22259.81|22259.13|22259.13|0
1620816420000|2021-05-12 10:47:00|22259.19|22259.19|22258.93|22258.93|22259.19|22259.19|22258.91|22258.91|0
1620816430000|2021-05-12 10:47:10|22258.99|22258.99|22259.44|22259.44|22259.44|22259.44|22258.81|22258.81|0
1620816440000|2021-05-12 10:47:20|22259.39|22259.39|22259.42|22259.42|22259.52|22259.52|22259.23|22259.23|0
1620816450000|2021-05-12 10:47:30|22259.31|22259.31|22259.34|22259.34|22259.39|22259.39|22258.9|22258.9|0
1620816460000|2021-05-12 10:47:40|22259.26|22259.26|22259.57|22259.57|22259.57|22259.57|22259.14|22259.14|0
1620816470000|2021-05-12 10:47:50|22259.6|22259.6|22259.87|22259.87|22259.87|22259.87|22259.32|22259.32|0
1620816480000|2021-05-12 10:48:00|22260.02|22260.02|22259.75|22259.75|22260.09|22260.09|22259.75|22259.75|0
1620816490000|2021-05-12 10:48:10|22259.68|22259.68|22259.29|22259.29|22259.68|22259.68|22259.23|22259.23|0
1620816500000|2021-05-12 10:48:20|22259.15|22259.15|22259.04|22259.04|22259.15|22259.15|22258.96|22258.96|0
1620816510000|2021-05-12 10:48:30|22259.08|22259.08|22259.36|22259.36|22259.37|22259.37|22259.08|22259.08|0
1620816520000|2021-05-12 10:48:40|22259.31|22259.31|22259.07|22259.07|22259.31|22259.31|22258.98|22258.98|0
1620816530000|2021-05-12 10:48:50|22259.04|22259.04|22258.96|22258.96|22259.35|22259.35|22258.91|22258.91|0
1620816540000|2021-05-12 10:49:00|22258.9|22258.9|22259.09|22259.09|22259.09|22259.09|22258.77|22258.77|0
1620816550000|2021-05-12 10:49:10|22259.04|22259.04|22259.26|22259.26|22259.39|22259.39|22259.04|22259.04|0
1620816560000|2021-05-12 10:49:20|22259.34|22259.34|22259.19|22259.19|22259.34|22259.34|22259.05|22259.05|0
1620816570000|2021-05-12 10:49:30|22259.27|22259.27|22259.15|22259.15|22259.27|22259.27|22259.09|22259.09|0
1620816580000|2021-05-12 10:49:40|22259.26|22259.26|22259.23|22259.23|22259.26|22259.26|22259.16|22259.16|0
1620816590000|2021-05-12 10:49:50|22259.29|22259.29|22259.25|22259.25|22259.29|22259.29|22259.25|22259.25|0
1620816600000|2021-05-12 10:50:00|22259.36|22259.36|22259.19|22259.19|22259.41|22259.41|22259.15|22259.15|0
1620816610000|2021-05-12 10:50:10|22259.16|22259.16|22258.9|22258.9|22259.16|22259.16|22258.9|22258.9|0
1620816620000|2021-05-12 10:50:20|22258.84|22258.84|22258.97|22258.97|22259|22259|22258.71|22258.71|0
1620816630000|2021-05-12 10:50:30|22258.92|22258.92|22258.51|22258.51|22258.92|22258.92|22258.49|22258.49|0
1620816640000|2021-05-12 10:50:40|22258.22|22258.22|22258.06|22258.06|22258.22|22258.22|22258.02|22258.02|0
1620816650000|2021-05-12 10:50:50|22258.02|22258.02|22258.24|22258.24|22258.32|22258.32|22257.91|22257.91|0
1620816660000|2021-05-12 10:51:00|22258.29|22258.29|22258.15|22258.15|22258.32|22258.32|22258.15|22258.15|0
1620816670000|2021-05-12 10:51:10|22258.05|22258.05|22257.32|22257.32|22258.05|22258.05|22257.22|22257.22|0
1620816680000|2021-05-12 10:51:20|22257.27|22257.27|22255.54|22255.54|22257.27|22257.27|22255.54|22255.54|0
1620816690000|2021-05-12 10:51:30|22255.43|22255.43|22254.91|22254.91|22255.43|22255.43|22254.7|22254.7|0
1620816700000|2021-05-12 10:51:40|22254.88|22254.88|22252.64|22252.64|22254.88|22254.88|22252.64|22252.64|0
1620816710000|2021-05-12 10:51:50|22253.14|22253.14|22248.81|22248.81|22253.14|22253.14|22248.75|22248.75|0
1620816720000|2021-05-12 10:52:00|22248.73|22248.73|22247.53|22247.53|22248.73|22248.73|22247.53|22247.53|0
1620816730000|2021-05-12 10:52:10|22247.4|22247.4|22248.33|22248.33|22248.33|22248.33|22247.11|22247.11|0
1620816740000|2021-05-12 10:52:20|22248.4|22248.4|22248.48|22248.48|22248.57|22248.57|22247.47|22247.47|0
1620816750000|2021-05-12 10:52:30|22248.54|22248.54|22247.93|22247.93|22248.78|22248.78|22247.93|22247.93|0
1620816760000|2021-05-12 10:52:40|22247.57|22247.57|22246.42|22246.42|22247.68|22247.68|22246.42|22246.42|0
1620816770000|2021-05-12 10:52:50|22246.31|22246.31|22245.69|22245.69|22246.31|22246.31|22245.5|22245.5|0
1620816780000|2021-05-12 10:53:00|22245.58|22245.58|22245.09|22245.09|22245.68|22245.68|22245|22245|0
1620816790000|2021-05-12 10:53:10|22245.04|22245.04|22244.29|22244.29|22245.09|22245.09|22244.26|22244.26|0
1620816800000|2021-05-12 10:53:20|22244.54|22244.54|22243.47|22243.47|22244.83|22244.83|22243.2|22243.2|0
1620816810000|2021-05-12 10:53:30|22243.41|22243.41|22242.83|22242.83|22243.49|22243.49|22242.83|22242.83|0
1620816820000|2021-05-12 10:53:40|22242.77|22242.77|22242.6|22242.6|22242.78|22242.78|22242.6|22242.6|0
1620816830000|2021-05-12 10:53:50|22242.54|22242.54|22239.67|22239.67|22242.54|22242.54|22239.67|22239.67|0
1620816840000|2021-05-12 10:54:00|22239.64|22239.64|22240.05|22240.05|22240.05|22240.05|22239.53|22239.53|0
1620816850000|2021-05-12 10:54:10|22238.47|22238.47|22238.83|22238.83|22238.83|22238.83|22238.47|22238.47|0
1620816860000|2021-05-12 10:54:20|22238.74|22238.74|22238.61|22238.61|22238.88|22238.88|22238.6|22238.6|0
1620816870000|2021-05-12 10:54:30|22238.25|22238.25|22237.4|22237.4|22238.25|22238.25|22237.17|22237.17|0
1620816880000|2021-05-12 10:54:40|22237.46|22237.46|22236.71|22236.71|22237.46|22237.46|22236.34|22236.34|0
1620816890000|2021-05-12 10:54:50|22236.46|22236.46|22234.71|22234.71|22236.53|22236.53|22234.71|22234.71|0
1620816900000|2021-05-12 10:55:00|22234.41|22234.41|22234.12|22234.12|22234.41|22234.41|22233.73|22233.73|0
1620816910000|2021-05-12 10:55:10|22233.97|22233.97|22233.26|22233.26|22233.97|22233.97|22233.06|22233.06|0
1620816920000|2021-05-12 10:55:20|22233.08|22233.08|22232.1|22232.1|22233.15|22233.15|22232.1|22232.1|0
1620816930000|2021-05-12 10:55:30|22232.18|22232.18|22229.97|22229.97|22232.18|22232.18|22229.92|22229.92|0
1620816940000|2021-05-12 10:55:40|22229.89|22229.89|22229.36|22229.36|22229.97|22229.97|22229.03|22229.03|0
1620816950000|2021-05-12 10:55:50|22229.39|22229.39|22229|22229|22229.39|22229.39|22228.99|22228.99|0
1620816960000|2021-05-12 10:56:00|22228.9|22228.9|22228.03|22228.03|22228.97|22228.97|22228.03|22228.03|0
1620816970000|2021-05-12 10:56:10|22227.98|22227.98|22227.38|22227.38|22227.98|22227.98|22227.14|22227.14|0
1620816980000|2021-05-12 10:56:20|22227.33|22227.33|22227.4|22227.4|22227.87|22227.87|22227.33|22227.33|0
1620816990000|2021-05-12 10:56:30|22227.32|22227.32|22226.67|22226.67|22227.32|22227.32|22226.63|22226.63|0
1620817000000|2021-05-12 10:56:40|22226.69|22226.69|22225.97|22225.97|22226.69|22226.69|22225.97|22225.97|0
1620817010000|2021-05-12 10:56:50|22225.78|22225.78|22225.54|22225.54|22225.78|22225.78|22225.42|22225.42|0
1620817020000|2021-05-12 10:57:00|22225.4|22225.4|22225.15|22225.15|22225.65|22225.65|22225.06|22225.06|0
1620817030000|2021-05-12 10:57:10|22225.04|22225.04|22224.08|22224.08|22225.04|22225.04|22224|22224|0
1620817040000|2021-05-12 10:57:20|22223.83|22223.83|22222.57|22222.57|22223.83|22223.83|22222.57|22222.57|0
1620817050000|2021-05-12 10:57:30|22222.45|22222.45|22221.88|22221.88|22222.45|22222.45|22221.75|22221.75|0
1620817060000|2021-05-12 10:57:40|22222.03|22222.03|22220.94|22220.94|22222.03|22222.03|22220.94|22220.94|0
1620817070000|2021-05-12 10:57:50|22220.82|22220.82|22220.15|22220.15|22220.95|22220.95|22220.1|22220.1|0
1620817080000|2021-05-12 10:58:00|22220.07|22220.07|22219.72|22219.72|22220.31|22220.31|22219.72|22219.72|0
1620817090000|2021-05-12 10:58:10|22219.61|22219.61|22219.29|22219.29|22219.61|22219.61|22219.18|22219.18|0
1620817100000|2021-05-12 10:58:20|22219.34|22219.34|22218.98|22218.98|22219.34|22219.34|22218.8|22218.8|0
1620817110000|2021-05-12 10:58:30|22218.69|22218.69|22219.56|22219.56|22219.56|22219.56|22218.54|22218.54|0
1620817120000|2021-05-12 10:58:40|22219.5|22219.5|22220.05|22220.05|22220.05|22220.05|22219.11|22219.11|0
1620817130000|2021-05-12 10:58:50|22220.12|22220.12|22221|22221|22221|22221|22220|22220|0
1620817140000|2021-05-12 10:59:00|22221.03|22221.03|22221.39|22221.39|22221.48|22221.48|22220.88|22220.88|0
1620817150000|2021-05-12 10:59:10|22221.47|22221.47|22221.35|22221.35|22221.8|22221.8|22221.18|22221.18|0
1620817160000|2021-05-12 10:59:20|22221.4|22221.4|22221.41|22221.41|22221.5|22221.5|22221.35|22221.35|0
1620817170000|2021-05-12 10:59:30|22221.53|22221.53|22221.34|22221.34|22221.63|22221.63|22221.16|22221.16|0
1620817180000|2021-05-12 10:59:40|22221.25|22221.25|22221.37|22221.37|22221.68|22221.68|22221.25|22221.25|0
1620817190000|2021-05-12 10:59:50|22221.41|22221.41|22220.04|22220.04|22221.62|22221.62|22220.04|22220.04|0
1620817200000|2021-05-12 11:00:00|22219.84|22219.84|22219.49|22219.49|22219.84|22219.84|22219.22|22219.22|0
1620817210000|2021-05-12 11:00:10|22219.56|22219.56|22219.36|22219.36|22219.56|22219.56|22219.27|22219.27|0
1620817220000|2021-05-12 11:00:20|22219.43|22219.43|22218.97|22218.97|22219.43|22219.43|22218.88|22218.88|0
1620817230000|2021-05-12 11:00:30|22219.16|22219.16|22219.49|22219.49|22219.49|22219.49|22219.01|22219.01|0
1620817240000|2021-05-12 11:00:40|22219.59|22219.59|22219.48|22219.48|22219.59|22219.59|22219.27|22219.27|0
1620817250000|2021-05-12 11:00:50|22219.6|22219.6|22219.96|22219.96|22219.97|22219.97|22219.6|22219.6|0
1620817260000|2021-05-12 11:01:00|22219.92|22219.92|22220.11|22220.11|22220.18|22220.18|22219.76|22219.76|0
1620817270000|2021-05-12 11:01:10|22220.21|22220.21|22220.44|22220.44|22220.59|22220.59|22220.21|22220.21|0
1620817280000|2021-05-12 11:01:20|22220.4|22220.4|22220.8|22220.8|22220.8|22220.8|22220.39|22220.39|0
1620817290000|2021-05-12 11:01:30|22220.75|22220.75|22220.83|22220.83|22220.89|22220.89|22220.69|22220.69|0
1620817300000|2021-05-12 11:01:40|22220.93|22220.93|22220.44|22220.44|22220.93|22220.93|22220.4|22220.4|0
1620817310000|2021-05-12 11:01:50|22220.4|22220.4|22220.13|22220.13|22220.4|22220.4|22219.96|22219.96|0
1620817320000|2021-05-12 11:02:00|22220.06|22220.06|22219.86|22219.86|22220.08|22220.08|22219.83|22219.83|0
1620817330000|2021-05-12 11:02:10|22219.82|22219.82|22219.59|22219.59|22219.82|22219.82|22219.47|22219.47|0
1620817340000|2021-05-12 11:02:20|22219.44|22219.44|22219.28|22219.28|22219.57|22219.57|22219.26|22219.26|0
1620817350000|2021-05-12 11:02:30|22219.35|22219.35|22219.59|22219.59|22219.65|22219.65|22219.35|22219.35|0
1620817360000|2021-05-12 11:02:40|22219.49|22219.49|22219.46|22219.46|22219.86|22219.86|22219.46|22219.46|0
1620817370000|2021-05-12 11:02:50|22219.33|22219.33|22219.48|22219.48|22219.48|22219.48|22219.33|22219.33|0
1620817380000|2021-05-12 11:03:00|22219.04|22219.04|22218.6|22218.6|22219.04|22219.04|22218.4|22218.4|0
1620817390000|2021-05-12 11:03:10|22218.55|22218.55|22218.55|22218.55|22218.96|22218.96|22218.47|22218.47|0
1620817400000|2021-05-12 11:03:20|22218.53|22218.53|22218.96|22218.96|22218.96|22218.96|22218.53|22218.53|0
1620817410000|2021-05-12 11:03:30|22219.04|22219.04|22219.52|22219.52|22219.52|22219.52|22219.04|22219.04|0
1620817420000|2021-05-12 11:03:40|22219.49|22219.49|22217.9|22217.9|22219.73|22219.73|22217.9|22217.9|0
1620817430000|2021-05-12 11:03:50|22217.93|22217.93|22218.15|22218.15|22218.17|22218.17|22217.86|22217.86|0
1620817440000|2021-05-12 11:04:00|22218.04|22218.04|22217.67|22217.67|22218.07|22218.07|22217.67|22217.67|0
1620817450000|2021-05-12 11:04:10|22217.49|22217.49|22216.84|22216.84|22217.49|22217.49|22216.63|22216.63|0
1620817460000|2021-05-12 11:04:20|22216.68|22216.68|22217.26|22217.26|22217.33|22217.33|22216.68|22216.68|0
1620817470000|2021-05-12 11:04:30|22217.34|22217.34|22216.16|22216.16|22217.34|22217.34|22216.16|22216.16|0
1620817480000|2021-05-12 11:04:40|22216.09|22216.09|22215.25|22215.25|22216.13|22216.13|22215.25|22215.25|0
1620817490000|2021-05-12 11:04:50|22215.33|22215.33|22214.94|22214.94|22215.51|22215.51|22214.93|22214.93|0
1620817500000|2021-05-12 11:05:00|22215|22215|22214.35|22214.35|22215|22215|22214.35|22214.35|0
1620817510000|2021-05-12 11:05:10|22214.28|22214.28|22214.13|22214.13|22214.44|22214.44|22214.09|22214.09|0
1620817520000|2021-05-12 11:05:20|22214.09|22214.09|22213.52|22213.52|22214.16|22214.16|22213.48|22213.48|0
1620817530000|2021-05-12 11:05:30|22213.56|22213.56|22213.55|22213.55|22213.66|22213.66|22213.41|22213.41|0
1620817540000|2021-05-12 11:05:40|22213.58|22213.58|22213.69|22213.69|22213.69|22213.69|22213.58|22213.58|0
1620817550000|2021-05-12 11:05:50|22213.77|22213.77|22213.9|22213.9|22213.9|22213.9|22213.71|22213.71|0
1620817560000|2021-05-12 11:06:00|22214.01|22214.01|22214.22|22214.22|22214.37|22214.37|22214.01|22214.01|0
1620817570000|2021-05-12 11:06:10|22214.18|22214.18|22213.68|22213.68|22214.22|22214.22|22213.6|22213.6|0
1620817580000|2021-05-12 11:06:20|22213.54|22213.54|22212.75|22212.75|22213.54|22213.54|22212.72|22212.72|0
1620817590000|2021-05-12 11:06:30|22212.72|22212.72|22212.71|22212.71|22212.72|22212.72|22212.65|22212.65|0
1620817600000|2021-05-12 11:06:40|22212.85|22212.85|22212.68|22212.68|22212.89|22212.89|22212.68|22212.68|0
1620817610000|2021-05-12 11:06:50|22212.73|22212.73|22212.47|22212.47|22212.85|22212.85|22212.39|22212.39|0
1620817620000|2021-05-12 11:07:00|22212.41|22212.41|22212.4|22212.4|22212.41|22212.41|22212.16|22212.16|0
1620817630000|2021-05-12 11:07:10|22212.47|22212.47|22212.49|22212.49|22212.54|22212.54|22212.42|22212.42|0
1620817640000|2021-05-12 11:07:20|22212.2|22212.2|22211.69|22211.69|22212.2|22212.2|22211.69|22211.69|0
1620817650000|2021-05-12 11:07:30|22211.65|22211.65|22208.44|22208.44|22211.65|22211.65|22208.44|22208.44|0
1620817660000|2021-05-12 11:07:40|22208.51|22208.51|22208.14|22208.14|22208.56|22208.56|22208.14|22208.14|0
1620817670000|2021-05-12 11:07:50|22208.1|22208.1|22208.24|22208.24|22208.39|22208.39|22208.09|22208.09|0
1620817680000|2021-05-12 11:08:00|22208.41|22208.41|22208.66|22208.66|22208.84|22208.84|22208.41|22208.41|0
1620817690000|2021-05-12 11:08:10|22208.75|22208.75|22208.59|22208.59|22208.98|22208.98|22208.59|22208.59|0
1620817700000|2021-05-12 11:08:20|22208.41|22208.41|22208.58|22208.58|22208.58|22208.58|22208.03|22208.03|0
1620817710000|2021-05-12 11:08:30|22208.49|22208.49|22208.75|22208.75|22208.82|22208.82|22208.31|22208.31|0
1620817720000|2021-05-12 11:08:40|22208.69|22208.69|22208.55|22208.55|22208.84|22208.84|22208.55|22208.55|0
1620817740000|2021-05-12 11:09:00|22208.58|22208.58|22208.7|22208.7|22208.7|22208.7|22208.53|22208.53|0
1620817750000|2021-05-12 11:09:10|22208.74|22208.74|22208.77|22208.77|22208.81|22208.81|22208.71|22208.71|0
1620817760000|2021-05-12 11:09:20|22208.79|22208.79|22209.37|22209.37|22209.37|22209.37|22208.79|22208.79|0
1620817770000|2021-05-12 11:09:30|22209.5|22209.5|22209.56|22209.56|22209.76|22209.76|22209.5|22209.5|0
1620817780000|2021-05-12 11:09:40|22209.63|22209.63|22209.15|22209.15|22209.65|22209.65|22209.15|22209.15|0
1620817790000|2021-05-12 11:09:50|22208.95|22208.95|22208.76|22208.76|22208.95|22208.95|22208.75|22208.75|0
1620817800000|2021-05-12 11:10:00|22208.75|22208.75|22208.9|22208.9|22208.97|22208.97|22208.73|22208.73|0
1620817810000|2021-05-12 11:10:10|22208.84|22208.84|22208.89|22208.89|22208.89|22208.89|22208.77|22208.77|0
1620817820000|2021-05-12 11:10:20|22209.02|22209.02|22209.55|22209.55|22209.55|22209.55|22209.02|22209.02|0
1620817830000|2021-05-12 11:10:30|22209.64|22209.64|22209.74|22209.74|22209.74|22209.74|22209.64|22209.64|0
1620817840000|2021-05-12 11:10:40|22209.81|22209.81|22209.88|22209.88|22209.88|22209.88|22209.81|22209.81|0
1620817850000|2021-05-12 11:10:50|22209.67|22209.67|22209.6|22209.6|22209.72|22209.72|22209.58|22209.58|0
1620817860000|2021-05-12 11:11:00|22209.52|22209.52|22209.25|22209.25|22209.57|22209.57|22209.14|22209.14|0
1620817870000|2021-05-12 11:11:10|22209.15|22209.15|22209.08|22209.08|22209.15|22209.15|22208.97|22208.97|0
1620817880000|2021-05-12 11:11:20|22208.99|22208.99|22209.79|22209.79|22209.79|22209.79|22208.99|22208.99|0
1620817890000|2021-05-12 11:11:30|22209.75|22209.75|22209.73|22209.73|22210.01|22210.01|22209.73|22209.73|0
1620817900000|2021-05-12 11:11:40|22209.8|22209.8|22210.09|22210.09|22210.09|22210.09|22209.76|22209.76|0
1620817910000|2021-05-12 11:11:50|22210.03|22210.03|22209.98|22209.98|22210.08|22210.08|22209.98|22209.98|0
1620817920000|2021-05-12 11:12:00|22210.06|22210.06|22211.1|22211.1|22211.15|22211.15|22210.06|22210.06|0
1620817930000|2021-05-12 11:12:10|22211.14|22211.14|22211.5|22211.5|22211.5|22211.5|22211.14|22211.14|0
1620817940000|2021-05-12 11:12:20|22211.4|22211.4|22211.4|22211.4|22211.46|22211.46|22211.23|22211.23|0
1620817950000|2021-05-12 11:12:30|22211.29|22211.29|22211.28|22211.28|22211.45|22211.45|22211.28|22211.28|0
1620817960000|2021-05-12 11:12:40|22211.34|22211.34|22211.36|22211.36|22211.6|22211.6|22211.34|22211.34|0
1620817970000|2021-05-12 11:12:50|22211.25|22211.25|22210.64|22210.64|22211.25|22211.25|22210.64|22210.64|0
1620817980000|2021-05-12 11:13:00|22210.7|22210.7|22210.78|22210.78|22210.9|22210.9|22210.57|22210.57|0
1620817990000|2021-05-12 11:13:10|22210.69|22210.69|22211.11|22211.11|22211.11|22211.11|22210.69|22210.69|0
1620818000000|2021-05-12 11:13:20|22211.04|22211.04|22211.52|22211.52|22211.52|22211.52|22211.04|22211.04|0
1620818010000|2021-05-12 11:13:30|22211.46|22211.46|22211.65|22211.65|22211.65|22211.65|22211.28|22211.28|0
1620818020000|2021-05-12 11:13:40|22211.59|22211.59|22211.3|22211.3|22211.71|22211.71|22211.3|22211.3|0
1620818030000|2021-05-12 11:13:50|22211.33|22211.33|22210.79|22210.79|22211.33|22211.33|22210.79|22210.79|0
1620818040000|2021-05-12 11:14:00|22210.68|22210.68|22210.03|22210.03|22210.68|22210.68|22209.86|22209.86|0
1620818050000|2021-05-12 11:14:10|22209.74|22209.74|22209.73|22209.73|22209.93|22209.93|22209.73|22209.73|0
1620818060000|2021-05-12 11:14:20|22209.54|22209.54|22209.38|22209.38|22209.54|22209.54|22209.38|22209.38|0
1620818070000|2021-05-12 11:14:30|22209.33|22209.33|22209.38|22209.38|22209.38|22209.38|22209.33|22209.33|0
1620818080000|2021-05-12 11:14:40|22209.48|22209.48|22209.68|22209.68|22209.68|22209.68|22209.42|22209.42|0
1620818090000|2021-05-12 11:14:50|22209.56|22209.56|22209.33|22209.33|22209.56|22209.56|22209.33|22209.33|0
1620818100000|2021-05-12 11:15:00|22209.47|22209.47|22210.57|22210.57|22210.57|22210.57|22209.45|22209.45|0
1620818110000|2021-05-12 11:15:10|22210.63|22210.63|22213.05|22213.05|22213.13|22213.13|22210.63|22210.63|0
1620818120000|2021-05-12 11:15:20|22213.12|22213.12|22214.22|22214.22|22214.22|22214.22|22213.04|22213.04|0
1620818130000|2021-05-12 11:15:30|22214.27|22214.27|22215.1|22215.1|22215.1|22215.1|22214.11|22214.11|0
1620818140000|2021-05-12 11:15:40|22214.97|22214.97|22215.23|22215.23|22215.38|22215.38|22214.97|22214.97|0
1620818150000|2021-05-12 11:15:50|22215.31|22215.31|22215.38|22215.38|22215.55|22215.55|22215.31|22215.31|0
1620818160000|2021-05-12 11:16:00|22215.62|22215.62|22215.93|22215.93|22215.95|22215.95|22215.52|22215.52|0
1620818170000|2021-05-12 11:16:10|22215.85|22215.85|22215.36|22215.36|22215.87|22215.87|22215.36|22215.36|0
1620818180000|2021-05-12 11:16:20|22215.43|22215.43|22215.71|22215.71|22215.74|22215.74|22215.26|22215.26|0
1620818190000|2021-05-12 11:16:30|22215.77|22215.77|22215.78|22215.78|22215.78|22215.78|22215.71|22215.71|0
1620818200000|2021-05-12 11:16:40|22215.74|22215.74|22215.91|22215.91|22215.98|22215.98|22215.74|22215.74|0
1620818210000|2021-05-12 11:16:50|22215.92|22215.92|22215.66|22215.66|22215.92|22215.92|22215.58|22215.58|0
1620818220000|2021-05-12 11:17:00|22215.71|22215.71|22214.11|22214.11|22215.71|22215.71|22214.11|22214.11|0
1620818230000|2021-05-12 11:17:10|22213.95|22213.95|22210.93|22210.93|22213.95|22213.95|22210.93|22210.93|0
1620818240000|2021-05-12 11:17:20|22210.98|22210.98|22210.6|22210.6|22211.19|22211.19|22210.6|22210.6|0
1620818250000|2021-05-12 11:17:30|22210.39|22210.39|22209.86|22209.86|22210.39|22210.39|22209.82|22209.82|0
1620818260000|2021-05-12 11:17:40|22209.71|22209.71|22209.09|22209.09|22209.71|22209.71|22209.07|22209.07|0
1620818270000|2021-05-12 11:17:50|22209.13|22209.13|22208.66|22208.66|22209.21|22209.21|22208.66|22208.66|0
1620818280000|2021-05-12 11:18:00|22208.58|22208.58|22206.54|22206.54|22208.98|22208.98|22206.54|22206.54|0
1620818290000|2021-05-12 11:18:10|22206.52|22206.52|22206.2|22206.2|22206.61|22206.61|22206.2|22206.2|0
1620818300000|2021-05-12 11:18:20|22206.24|22206.24|22206.19|22206.19|22206.24|22206.24|22206.05|22206.05|0
1620818310000|2021-05-12 11:18:30|22206.26|22206.26|22206.8|22206.8|22206.8|22206.8|22206.09|22206.09|0
1620818320000|2021-05-12 11:18:40|22206.91|22206.91|22207.27|22207.27|22207.27|22207.27|22206.86|22206.86|0
1620818330000|2021-05-12 11:18:50|22207.31|22207.31|22207.66|22207.66|22207.66|22207.66|22207.31|22207.31|0
1620818340000|2021-05-12 11:19:00|22207.54|22207.54|22208.37|22208.37|22208.37|22208.37|22207.54|22207.54|0
1620818350000|2021-05-12 11:19:10|22208.41|22208.41|22209.53|22209.53|22209.53|22209.53|22208.41|22208.41|0
1620818360000|2021-05-12 11:19:20|22209.45|22209.45|22209.52|22209.52|22209.76|22209.76|22209.42|22209.42|0
1620818370000|2021-05-12 11:19:30|22209.59|22209.59|22209.2|22209.2|22209.59|22209.59|22209.07|22209.07|0
1620818380000|2021-05-12 11:19:40|22209.22|22209.22|22209.45|22209.45|22209.54|22209.54|22209.22|22209.22|0
1620818390000|2021-05-12 11:19:50|22209.57|22209.57|22209.49|22209.49|22209.67|22209.67|22209.44|22209.44|0
1620818400000|2021-05-12 11:20:00|22209.45|22209.45|22208.74|22208.74|22209.64|22209.64|22208.73|22208.73|0
1620818410000|2021-05-12 11:20:10|22208.77|22208.77|22208.46|22208.46|22208.84|22208.84|22208.41|22208.41|0
1620818420000|2021-05-12 11:20:20|22208.48|22208.48|22208.8|22208.8|22208.93|22208.93|22208.18|22208.18|0
1620818430000|2021-05-12 11:20:30|22208.66|22208.66|22209.2|22209.2|22209.2|22209.2|22208.66|22208.66|0
1620818440000|2021-05-12 11:20:40|22209.32|22209.32|22210.4|22210.4|22210.4|22210.4|22209.32|22209.32|0
1620818450000|2021-05-12 11:20:50|22210.49|22210.49|22211.53|22211.53|22211.53|22211.53|22210.49|22210.49|0
1620818460000|2021-05-12 11:21:00|22211.62|22211.62|22212.33|22212.33|22212.5|22212.5|22211.62|22211.62|0
1620818470000|2021-05-12 11:21:10|22212.42|22212.42|22212.5|22212.5|22212.62|22212.62|22212.25|22212.25|0
1620818480000|2021-05-12 11:21:20|22212.43|22212.43|22211.88|22211.88|22212.46|22212.46|22211.75|22211.75|0
1620818490000|2021-05-12 11:21:30|22211.83|22211.83|22211.21|22211.21|22211.83|22211.83|22211|22211|0
1620818500000|2021-05-12 11:21:40|22211.56|22211.56|22211.67|22211.67|22211.67|22211.67|22211.48|22211.48|0
1620818510000|2021-05-12 11:21:50|22211.6|22211.6|22211.53|22211.53|22211.73|22211.73|22211.43|22211.43|0
1620818520000|2021-05-12 11:22:00|22211.47|22211.47|22211.3|22211.3|22211.55|22211.55|22211.25|22211.25|0
1620818530000|2021-05-12 11:22:10|22211.32|22211.32|22211.53|22211.53|22211.53|22211.53|22211.32|22211.32|0
1620818540000|2021-05-12 11:22:20|22211.55|22211.55|22211.46|22211.46|22211.55|22211.55|22211.17|22211.17|0
1620818550000|2021-05-12 11:22:30|22211.53|22211.53|22211.65|22211.65|22211.73|22211.73|22211.53|22211.53|0
1620818560000|2021-05-12 11:22:40|22211.61|22211.61|22211.2|22211.2|22211.74|22211.74|22211.2|22211.2|0
1620818570000|2021-05-12 11:22:50|22211.24|22211.24|22211.56|22211.56|22211.67|22211.67|22211.21|22211.21|0
1620818580000|2021-05-12 11:23:00|22211.35|22211.35|22211.58|22211.58|22211.71|22211.71|22211.21|22211.21|0
1620818590000|2021-05-12 11:23:10|22211.56|22211.56|22211.35|22211.35|22211.58|22211.58|22211.3|22211.3|0
1620818600000|2021-05-12 11:23:20|22211.25|22211.25|22211.67|22211.67|22211.7|22211.7|22211.25|22211.25|0
1620818610000|2021-05-12 11:23:30|22211.73|22211.73|22211.9|22211.9|22212.05|22212.05|22211.73|22211.73|0
1620818620000|2021-05-12 11:23:40|22211.98|22211.98|22211.3|22211.3|22211.98|22211.98|22211.3|22211.3|0
1620818630000|2021-05-12 11:23:50|22211.33|22211.33|22211.14|22211.14|22211.38|22211.38|22211.07|22211.07|0
1620818640000|2021-05-12 11:24:00|22211.22|22211.22|22211.23|22211.23|22211.47|22211.47|22211.22|22211.22|0
1620818650000|2021-05-12 11:24:10|22211.19|22211.19|22211.36|22211.36|22211.44|22211.44|22211.13|22211.13|0
1620818660000|2021-05-12 11:24:20|22211.31|22211.31|22210.95|22210.95|22211.56|22211.56|22210.95|22210.95|0
1620818670000|2021-05-12 11:24:30|22210.98|22210.98|22210.99|22210.99|22211.09|22211.09|22210.93|22210.93|0
1620818680000|2021-05-12 11:24:40|22211.01|22211.01|22211.04|22211.04|22211.04|22211.04|22210.93|22210.93|0
1620818690000|2021-05-12 11:24:50|22211.07|22211.07|22211.26|22211.26|22211.33|22211.33|22210.92|22210.92|0
1620818700000|2021-05-12 11:25:00|22211.36|22211.36|22211.34|22211.34|22211.41|22211.41|22211.33|22211.33|0
1620818710000|2021-05-12 11:25:10|22211.26|22211.26|22211.26|22211.26|22211.26|22211.26|22211.26|22211.26|0
1620818720000|2021-05-12 11:25:20|22211.1|22211.1|22211.23|22211.23|22211.23|22211.23|22211.06|22211.06|0
1620818730000|2021-05-12 11:25:30|22211.17|22211.17|22210.48|22210.48|22211.17|22211.17|22210.24|22210.24|0
1620818740000|2021-05-12 11:25:40|22210.4|22210.4|22210.23|22210.23|22210.4|22210.4|22210.23|22210.23|0
1620818750000|2021-05-12 11:25:50|22210.26|22210.26|22209.93|22209.93|22210.26|22210.26|22209.87|22209.87|0
1620818760000|2021-05-12 11:26:00|22210.01|22210.01|22210.08|22210.08|22210.08|22210.08|22210.01|22210.01|0
1620818770000|2021-05-12 11:26:10|22209.98|22209.98|22209.87|22209.87|22210.2|22210.2|22209.8|22209.8|0
1620818780000|2021-05-12 11:26:20|22209.8|22209.8|22209.56|22209.56|22209.8|22209.8|22209.47|22209.47|0
1620818790000|2021-05-12 11:26:30|22209.43|22209.43|22210.07|22210.07|22210.23|22210.23|22209.43|22209.43|0
1620818800000|2021-05-12 11:26:40|22210.13|22210.13|22210.35|22210.35|22210.35|22210.35|22210.13|22210.13|0
1620818810000|2021-05-12 11:26:50|22210.31|22210.31|22210.94|22210.94|22210.94|22210.94|22210.31|22210.31|0
1620818820000|2021-05-12 11:27:00|22211.05|22211.05|22211.09|22211.09|22211.49|22211.49|22211.05|22211.05|0
1620818830000|2021-05-12 11:27:10|22211.17|22211.17|22211.45|22211.45|22211.45|22211.45|22211.17|22211.17|0
1620818840000|2021-05-12 11:27:20|22211.44|22211.44|22211.42|22211.42|22211.44|22211.44|22211.24|22211.24|0
1620818850000|2021-05-12 11:27:30|22211.32|22211.32|22211.5|22211.5|22211.74|22211.74|22211.22|22211.22|0
1620818860000|2021-05-12 11:27:40|22211.43|22211.43|22211.75|22211.75|22211.75|22211.75|22211.15|22211.15|0
1620818870000|2021-05-12 11:27:50|22211.71|22211.71|22211.71|22211.71|22211.71|22211.71|22211.57|22211.57|0
1620818880000|2021-05-12 11:28:00|22211.68|22211.68|22211.64|22211.64|22211.68|22211.68|22211.44|22211.44|0
1620818890000|2021-05-12 11:28:10|22211.5|22211.5|22211.5|22211.5|22211.67|22211.67|22211.5|22211.5|0
1620818900000|2021-05-12 11:28:20|22211.58|22211.58|22211.57|22211.57|22211.72|22211.72|22211.57|22211.57|0
1620818910000|2021-05-12 11:28:30|22211.27|22211.27|22211.65|22211.65|22211.77|22211.77|22211.15|22211.15|0
1620818920000|2021-05-12 11:28:40|22211.79|22211.79|22211.87|22211.87|22212.02|22212.02|22211.79|22211.79|0
1620818930000|2021-05-12 11:28:50|22211.79|22211.79|22212.29|22212.29|22212.29|22212.29|22211.79|22211.79|0
1620818940000|2021-05-12 11:29:00|22212.33|22212.33|22212.33|22212.33|22212.4|22212.4|22212.2|22212.2|0
1620818950000|2021-05-12 11:29:10|22212.3|22212.3|22212.19|22212.19|22212.35|22212.35|22212.16|22212.16|0
1620818960000|2021-05-12 11:29:20|22212.34|22212.34|22212.55|22212.55|22212.55|22212.55|22211.92|22211.92|0
1620818970000|2021-05-12 11:29:30|22212.56|22212.56|22213.27|22213.27|22213.27|22213.27|22212.56|22212.56|0
1620818980000|2021-05-12 11:29:40|22213.14|22213.14|22212.73|22212.73|22213.47|22213.47|22212.73|22212.73|0
1620818990000|2021-05-12 11:29:50|22212.7|22212.7|22213.54|22213.54|22213.54|22213.54|22212.6|22212.6|0
1620819000000|2021-05-12 11:30:00|22213.42|22213.42|22213.86|22213.86|22213.86|22213.86|22213.26|22213.26|0
1620819010000|2021-05-12 11:30:10|22213.92|22213.92|22213.85|22213.85|22213.95|22213.95|22213.55|22213.55|0
1620819020000|2021-05-12 11:30:20|22214.02|22214.02|22214.67|22214.67|22214.67|22214.67|22214|22214|0
1620819030000|2021-05-12 11:30:30|22214.49|22214.49|22214.33|22214.33|22214.55|22214.55|22214.32|22214.32|0
1620819040000|2021-05-12 11:30:40|22214.27|22214.27|22214.45|22214.45|22215.3|22215.3|22213.49|22213.49|0
1620819050000|2021-05-12 11:30:50|22214.42|22214.42|22214.53|22214.53|22214.55|22214.55|22214.33|22214.33|0
1620819060000|2021-05-12 11:31:00|22214.73|22214.73|22216.15|22216.15|22216.23|22216.23|22214.67|22214.67|0
1620819070000|2021-05-12 11:31:10|22216.2|22216.2|22216.82|22216.82|22216.82|22216.82|22216.1|22216.1|0
1620819080000|2021-05-12 11:31:20|22216.93|22216.93|22216.94|22216.94|22216.94|22216.94|22216.77|22216.77|0
1620819090000|2021-05-12 11:31:30|22216.98|22216.98|22217.28|22217.28|22217.28|22217.28|22216.98|22216.98|0
1620819100000|2021-05-12 11:31:40|22217.2|22217.2|22218.18|22218.18|22218.18|22218.18|22217.2|22217.2|0
1620819110000|2021-05-12 11:31:50|22218.33|22218.33|22219.31|22219.31|22219.31|22219.31|22218.33|22218.33|0
1620819120000|2021-05-12 11:32:00|22219.26|22219.26|22220.45|22220.45|22220.45|22220.45|22219.1|22219.1|0
1620819130000|2021-05-12 11:32:10|22220.49|22220.49|22220.99|22220.99|22221.05|22221.05|22220.4|22220.4|0
1620819140000|2021-05-12 11:32:20|22221.11|22221.11|22220.86|22220.86|22221.19|22221.19|22220.76|22220.76|0
1620819150000|2021-05-12 11:32:30|22220.93|22220.93|22221.6|22221.6|22221.6|22221.6|22220.85|22220.85|0
1620819160000|2021-05-12 11:32:40|22221.72|22221.72|22221.45|22221.45|22221.72|22221.72|22221.43|22221.43|0
1620819170000|2021-05-12 11:32:50|22221.38|22221.38|22222|22222|22222|22222|22221.38|22221.38|0
1620819180000|2021-05-12 11:33:00|22222.02|22222.02|22221.84|22221.84|22222.12|22222.12|22221.73|22221.73|0
1620819190000|2021-05-12 11:33:10|22221.73|22221.73|22221.53|22221.53|22221.73|22221.73|22221.48|22221.48|0
1620819200000|2021-05-12 11:33:20|22221.46|22221.46|22221.12|22221.12|22221.71|22221.71|22221.12|22221.12|0
1620819210000|2021-05-12 11:33:30|22221.03|22221.03|22221.13|22221.13|22221.17|22221.17|22220.92|22220.92|0
1620819220000|2021-05-12 11:33:40|22221.17|22221.17|22221.46|22221.46|22221.46|22221.46|22221.14|22221.14|0
1620819230000|2021-05-12 11:33:50|22221.52|22221.52|22221.77|22221.77|22221.88|22221.88|22221.47|22221.47|0
1620819240000|2021-05-12 11:34:00|22221.73|22221.73|22221.16|22221.16|22221.73|22221.73|22221.16|22221.16|0
1620819250000|2021-05-12 11:34:10|22221.21|22221.21|22221.78|22221.78|22221.78|22221.78|22221.12|22221.12|0
1620819260000|2021-05-12 11:34:20|22221.66|22221.66|22221.84|22221.84|22221.92|22221.92|22221.54|22221.54|0
1620819270000|2021-05-12 11:34:30|22221.77|22221.77|22221.66|22221.66|22221.77|22221.77|22221.33|22221.33|0
1620819280000|2021-05-12 11:34:40|22221.75|22221.75|22221.88|22221.88|22221.88|22221.88|22221.65|22221.65|0
1620819290000|2021-05-12 11:34:50|22221.91|22221.91|22222.15|22222.15|22222.21|22222.21|22221.86|22221.86|0
1620819300000|2021-05-12 11:35:00|22222.21|22222.21|22222.74|22222.74|22222.8|22222.8|22222.21|22222.21|0
1620819310000|2021-05-12 11:35:10|22222.8|22222.8|22223.45|22223.45|22223.45|22223.45|22222.8|22222.8|0
1620819320000|2021-05-12 11:35:20|22223.52|22223.52|22223.68|22223.68|22223.83|22223.83|22223.52|22223.52|0
1620819330000|2021-05-12 11:35:30|22223.59|22223.59|22224.47|22224.47|22224.47|22224.47|22223.43|22223.43|0
1620819340000|2021-05-12 11:35:40|22224.42|22224.42|22224.37|22224.37|22224.49|22224.49|22224.37|22224.37|0
1620819350000|2021-05-12 11:35:50|22224.34|22224.34|22224.6|22224.6|22224.6|22224.6|22224.34|22224.34|0
1620819360000|2021-05-12 11:36:00|22224.68|22224.68|22224.51|22224.51|22224.98|22224.98|22224.51|22224.51|0
1620819370000|2021-05-12 11:36:10|22224.42|22224.42|22224.6|22224.6|22224.6|22224.6|22224.33|22224.33|0
1620819380000|2021-05-12 11:36:20|22224.53|22224.53|22224.63|22224.63|22224.63|22224.63|22224.53|22224.53|0
1620819390000|2021-05-12 11:36:30|22224.64|22224.64|22224.66|22224.66|22224.79|22224.79|22224.64|22224.64|0
1620819400000|2021-05-12 11:36:40|22224.75|22224.75|22224.49|22224.49|22224.75|22224.75|22224.11|22224.11|0
1620819410000|2021-05-12 11:36:50|22224.44|22224.44|22224.43|22224.43|22224.76|22224.76|22224.32|22224.32|0
1620819420000|2021-05-12 11:37:00|22224.46|22224.46|22225.01|22225.01|22225.06|22225.06|22224.46|22224.46|0
1620819430000|2021-05-12 11:37:10|22225.04|22225.04|22225.26|22225.26|22225.33|22225.33|22225.01|22225.01|0
1620819440000|2021-05-12 11:37:20|22225.29|22225.29|22225.44|22225.44|22225.67|22225.67|22225.29|22225.29|0
1620819450000|2021-05-12 11:37:30|22225.47|22225.47|22225.66|22225.66|22225.79|22225.79|22225.47|22225.47|0
1620819460000|2021-05-12 11:37:40|22225.59|22225.59|22225.8|22225.8|22225.8|22225.8|22225.48|22225.48|0
1620819470000|2021-05-12 11:37:50|22225.87|22225.87|22225.84|22225.84|22225.9|22225.9|22225.77|22225.77|0
1620819480000|2021-05-12 11:38:00|22225.95|22225.95|22226.44|22226.44|22226.47|22226.47|22225.95|22225.95|0
1620819490000|2021-05-12 11:38:10|22226.28|22226.28|22226.16|22226.16|22226.32|22226.32|22226.07|22226.07|0
1620819500000|2021-05-12 11:38:20|22226.07|22226.07|22226.26|22226.26|22226.26|22226.26|22226.07|22226.07|0
1620819510000|2021-05-12 11:38:30|22226.14|22226.14|22226.04|22226.04|22226.14|22226.14|22226.04|22226.04|0
1620819520000|2021-05-12 11:38:40|22226.02|22226.02|22226.05|22226.05|22226.21|22226.21|22225.92|22225.92|0
1620819530000|2021-05-12 11:38:50|22225.98|22225.98|22225.98|22225.98|22225.98|22225.98|22225.98|22225.98|0
1620819540000|2021-05-12 11:39:00|22226.04|22226.04|22226.25|22226.25|22226.61|22226.61|22226.01|22226.01|0
1620819550000|2021-05-12 11:39:10|22226.28|22226.28|22226.34|22226.34|22226.51|22226.51|22226.26|22226.26|0
1620819560000|2021-05-12 11:39:20|22226.27|22226.27|22225.4|22225.4|22226.27|22226.27|22225.04|22225.04|0
1620819570000|2021-05-12 11:39:30|22225.48|22225.48|22225.81|22225.81|22225.93|22225.93|22225.48|22225.48|0
1620819580000|2021-05-12 11:39:40|22225.7|22225.7|22225.83|22225.83|22225.92|22225.92|22225.7|22225.7|0
1620819590000|2021-05-12 11:39:50|22226.1|22226.1|22225.89|22225.89|22226.52|22226.52|22225.89|22225.89|0
1620819600000|2021-05-12 11:40:00|22226.15|22226.15|22225.79|22225.79|22226.28|22226.28|22225.64|22225.64|0
1620819610000|2021-05-12 11:40:10|22225.76|22225.76|22225.62|22225.62|22225.9|22225.9|22225.62|22225.62|0
1620819620000|2021-05-12 11:40:20|22225.66|22225.66|22225.69|22225.69|22225.86|22225.86|22225.59|22225.59|0
1620819630000|2021-05-12 11:40:30|22225.82|22225.82|22225.17|22225.17|22225.82|22225.82|22225.13|22225.13|0
1620819640000|2021-05-12 11:40:40|22225.31|22225.31|22225.21|22225.21|22225.37|22225.37|22225.21|22225.21|0
1620819650000|2021-05-12 11:40:50|22225.27|22225.27|22226.18|22226.18|22226.18|22226.18|22225.27|22225.27|0
1620819660000|2021-05-12 11:41:00|22226|22226|22226.66|22226.66|22226.85|22226.85|22225.86|22225.86|0
1620819670000|2021-05-12 11:41:10|22226.8|22226.8|22227.19|22227.19|22227.33|22227.33|22226.8|22226.8|0
1620819680000|2021-05-12 11:41:20|22227.31|22227.31|22226.9|22226.9|22227.35|22227.35|22226.9|22226.9|0
1620819690000|2021-05-12 11:41:30|22227.02|22227.02|22226.72|22226.72|22227.02|22227.02|22226.72|22226.72|0
1620819700000|2021-05-12 11:41:40|22226.8|22226.8|22227.08|22227.08|22227.08|22227.08|22226.8|22226.8|0
1620819710000|2021-05-12 11:41:50|22227.13|22227.13|22227.13|22227.13|22227.18|22227.18|22227.13|22227.13|0
1620819720000|2021-05-12 11:42:00|22227.01|22227.01|22226.71|22226.71|22227.01|22227.01|22226.71|22226.71|0
1620819730000|2021-05-12 11:42:10|22226.77|22226.77|22226.91|22226.91|22226.91|22226.91|22226.47|22226.47|0
1620819740000|2021-05-12 11:42:20|22226.96|22226.96|22226.88|22226.88|22226.97|22226.97|22226.84|22226.84|0
1620819750000|2021-05-12 11:42:30|22226.99|22226.99|22226.37|22226.37|22226.99|22226.99|22226.37|22226.37|0
1620819760000|2021-05-12 11:42:40|22226.32|22226.32|22226.71|22226.71|22226.71|22226.71|22226.32|22226.32|0
1620819770000|2021-05-12 11:42:50|22226.68|22226.68|22226.67|22226.67|22226.68|22226.68|22226.53|22226.53|0
1620819780000|2021-05-12 11:43:00|22226.62|22226.62|22226.62|22226.62|22226.62|22226.62|22226.42|22226.42|0
1620819790000|2021-05-12 11:43:10|22226.64|22226.64|22226.83|22226.83|22227.07|22227.07|22226.64|22226.64|0
1620819800000|2021-05-12 11:43:20|22226.85|22226.85|22227.28|22227.28|22227.28|22227.28|22226.85|22226.85|0
1620819810000|2021-05-12 11:43:30|22227.19|22227.19|22227.31|22227.31|22227.48|22227.48|22227.15|22227.15|0
1620819820000|2021-05-12 11:43:40|22227.33|22227.33|22226.93|22226.93|22227.43|22227.43|22226.93|22226.93|0
1620819830000|2021-05-12 11:43:50|22227|22227|22226.4|22226.4|22227|22227|22226.4|22226.4|0
1620819840000|2021-05-12 11:44:00|22226.34|22226.34|22226.89|22226.89|22226.92|22226.92|22226.2|22226.2|0
1620819850000|2021-05-12 11:44:10|22226.87|22226.87|22226.63|22226.63|22226.93|22226.93|22226.62|22226.62|0
1620819860000|2021-05-12 11:44:20|22226.73|22226.73|22226.44|22226.44|22226.8|22226.8|22226.33|22226.33|0
1620819870000|2021-05-12 11:44:30|22226.47|22226.47|22226.98|22226.98|22226.98|22226.98|22226.44|22226.44|0
1620819880000|2021-05-12 11:44:40|22227.04|22227.04|22226.89|22226.89|22227.13|22227.13|22226.89|22226.89|0
1620819890000|2021-05-12 11:44:50|22226.86|22226.86|22226.47|22226.47|22227.27|22227.27|22226.47|22226.47|0
1620819900000|2021-05-12 11:45:00|22226.4|22226.4|22226.94|22226.94|22227.08|22227.08|22226.4|22226.4|0
1620819910000|2021-05-12 11:45:10|22227.01|22227.01|22227.42|22227.42|22227.42|22227.42|22227.01|22227.01|0
1620819920000|2021-05-12 11:45:20|22227.23|22227.23|22227.2|22227.2|22227.25|22227.25|22227.09|22227.09|0
1620819930000|2021-05-12 11:45:30|22227.31|22227.31|22227.6|22227.6|22227.67|22227.67|22227.21|22227.21|0
1620819940000|2021-05-12 11:45:40|22227.54|22227.54|22227.63|22227.63|22227.73|22227.73|22227.47|22227.47|0
1620819950000|2021-05-12 11:45:50|22227.55|22227.55|22227.95|22227.95|22227.95|22227.95|22227.55|22227.55|0
1620819960000|2021-05-12 11:46:00|22228|22228|22228.36|22228.36|22228.36|22228.36|22227.97|22227.97|0
1620819970000|2021-05-12 11:46:10|22228.34|22228.34|22228.63|22228.63|22228.8|22228.8|22228.34|22228.34|0
1620819980000|2021-05-12 11:46:20|22228.66|22228.66|22228.64|22228.64|22228.72|22228.72|22228.64|22228.64|0
1620819990000|2021-05-12 11:46:30|22228.57|22228.57|22228.57|22228.57|22228.57|22228.57|22228.57|22228.57|0
1620820000000|2021-05-12 11:46:40|22228.48|22228.48|22229.3|22229.3|22229.3|22229.3|22228.4|22228.4|0
1620820010000|2021-05-12 11:46:50|22229.36|22229.36|22229.65|22229.65|22229.65|22229.65|22229.34|22229.34|0
1620820020000|2021-05-12 11:47:00|22229.68|22229.68|22229.61|22229.61|22229.73|22229.73|22229.52|22229.52|0
1620820030000|2021-05-12 11:47:10|22229.72|22229.72|22229.98|22229.98|22229.98|22229.98|22229.58|22229.58|0
1620820040000|2021-05-12 11:47:20|22229.92|22229.92|22230.27|22230.27|22230.3|22230.3|22229.92|22229.92|0
1620820050000|2021-05-12 11:47:30|22230.02|22230.02|22230.78|22230.78|22230.78|22230.78|22230.02|22230.02|0
1620820060000|2021-05-12 11:47:40|22230.67|22230.67|22230.8|22230.8|22230.92|22230.92|22230.67|22230.67|0
1620820070000|2021-05-12 11:47:50|22230.72|22230.72|22230.82|22230.82|22230.86|22230.86|22230.49|22230.49|0
1620820080000|2021-05-12 11:48:00|22230.85|22230.85|22230.87|22230.87|22231.08|22231.08|22230.69|22230.69|0
1620820090000|2021-05-12 11:48:10|22230.9|22230.9|22231.42|22231.42|22231.42|22231.42|22230.9|22230.9|0
1620820100000|2021-05-12 11:48:20|22231.22|22231.22|22231.06|22231.06|22231.22|22231.22|22231.06|22231.06|0
1620820110000|2021-05-12 11:48:30|22231.14|22231.14|22230.9|22230.9|22231.14|22231.14|22230.9|22230.9|0
1620820120000|2021-05-12 11:48:40|22230.84|22230.84|22230.77|22230.77|22231.01|22231.01|22230.77|22230.77|0
1620820130000|2021-05-12 11:48:50|22230.63|22230.63|22230.27|22230.27|22230.69|22230.69|22230.27|22230.27|0
1620820140000|2021-05-12 11:49:00|22230.33|22230.33|22230.31|22230.31|22230.5|22230.5|22230.25|22230.25|0
1620820150000|2021-05-12 11:49:10|22230.24|22230.24|22229.84|22229.84|22230.24|22230.24|22229.83|22229.83|0
1620820160000|2021-05-12 11:49:20|22229.89|22229.89|22230.69|22230.69|22230.75|22230.75|22229.78|22229.78|0
1620820170000|2021-05-12 11:49:30|22230.56|22230.56|22230.84|22230.84|22230.84|22230.84|22230.56|22230.56|0
1620820180000|2021-05-12 11:49:40|22230.92|22230.92|22231.33|22231.33|22231.33|22231.33|22230.69|22230.69|0
1620820190000|2021-05-12 11:49:50|22231.4|22231.4|22231.41|22231.41|22231.41|22231.41|22231.17|22231.17|0
1620820200000|2021-05-12 11:50:00|22231.18|22231.18|22231.26|22231.26|22231.26|22231.26|22231.18|22231.18|0
1620820210000|2021-05-12 11:50:10|22231.33|22231.33|22231.59|22231.59|22231.59|22231.59|22231.3|22231.3|0
1620820220000|2021-05-12 11:50:20|22231.47|22231.47|22231.44|22231.44|22231.47|22231.47|22231.36|22231.36|0
1620820230000|2021-05-12 11:50:30|22231.36|22231.36|22230.36|22230.36|22231.38|22231.38|22230.36|22230.36|0
1620820240000|2021-05-12 11:50:40|22230.16|22230.16|22229.5|22229.5|22230.16|22230.16|22229.5|22229.5|0
1620820250000|2021-05-12 11:50:50|22229.46|22229.46|22228.86|22228.86|22229.53|22229.53|22228.86|22228.86|0
1620820260000|2021-05-12 11:51:00|22228.81|22228.81|22228.77|22228.77|22228.86|22228.86|22228.24|22228.24|0
1620820270000|2021-05-12 11:51:10|22228.67|22228.67|22228.99|22228.99|22229.38|22229.38|22228.67|22228.67|0
1620820280000|2021-05-12 11:51:20|22229.06|22229.06|22229.34|22229.34|22229.73|22229.73|22229.06|22229.06|0
1620820290000|2021-05-12 11:51:30|22229.41|22229.41|22229.67|22229.67|22229.67|22229.67|22229.3|22229.3|0
1620820300000|2021-05-12 11:51:40|22229.73|22229.73|22230.29|22230.29|22230.29|22230.29|22229.62|22229.62|0
1620820310000|2021-05-12 11:51:50|22230.24|22230.24|22230.29|22230.29|22230.62|22230.62|22230.24|22230.24|0
1620820320000|2021-05-12 11:52:00|22230.25|22230.25|22230.53|22230.53|22230.53|22230.53|22230.2|22230.2|0
1620820330000|2021-05-12 11:52:10|22230.45|22230.45|22230.44|22230.44|22230.73|22230.73|22230.44|22230.44|0
1620820340000|2021-05-12 11:52:20|22230.51|22230.51|22230.27|22230.27|22230.51|22230.51|22230.15|22230.15|0
1620820350000|2021-05-12 11:52:30|22230.19|22230.19|22230.41|22230.41|22230.41|22230.41|22230.14|22230.14|0
1620820360000|2021-05-12 11:52:40|22230.44|22230.44|22231.15|22231.15|22231.15|22231.15|22230.39|22230.39|0
1620820370000|2021-05-12 11:52:50|22231.22|22231.22|22231.41|22231.41|22231.52|22231.52|22231.19|22231.19|0
1620820380000|2021-05-12 11:53:00|22231.53|22231.53|22231.52|22231.52|22231.59|22231.59|22231.27|22231.27|0
1620820390000|2021-05-12 11:53:10|22231.49|22231.49|22231.07|22231.07|22231.49|22231.49|22231.07|22231.07|0
1620820400000|2021-05-12 11:53:20|22231.13|22231.13|22231.39|22231.39|22231.48|22231.48|22231.13|22231.13|0
1620820410000|2021-05-12 11:53:30|22231.33|22231.33|22230.7|22230.7|22231.33|22231.33|22230.64|22230.64|0
1620820420000|2021-05-12 11:53:40|22230.63|22230.63|22231|22231|22231|22231|22230.55|22230.55|0
1620820430000|2021-05-12 11:53:50|22231.04|22231.04|22231.22|22231.22|22231.32|22231.32|22231.04|22231.04|0
1620820440000|2021-05-12 11:54:00|22231.19|22231.19|22231.21|22231.21|22231.27|22231.27|22230.99|22230.99|0
1620820450000|2021-05-12 11:54:10|22231.27|22231.27|22230.85|22230.85|22231.27|22231.27|22230.8|22230.8|0
1620820460000|2021-05-12 11:54:20|22230.81|22230.81|22230.52|22230.52|22230.81|22230.81|22230.38|22230.38|0
1620820470000|2021-05-12 11:54:30|22230.39|22230.39|22229.99|22229.99|22230.39|22230.39|22229.96|22229.96|0
1620820480000|2021-05-12 11:54:40|22229.91|22229.91|22229.63|22229.63|22229.91|22229.91|22229.57|22229.57|0
1620820490000|2021-05-12 11:54:50|22229.59|22229.59|22229.38|22229.38|22229.59|22229.59|22229.38|22229.38|0
1620820500000|2021-05-12 11:55:00|22229.42|22229.42|22229.35|22229.35|22229.42|22229.42|22229.3|22229.3|0
1620820510000|2021-05-12 11:55:10|22229.39|22229.39|22228.91|22228.91|22229.53|22229.53|22228.91|22228.91|0
1620820520000|2021-05-12 11:55:20|22228.88|22228.88|22228.71|22228.71|22228.88|22228.88|22228.57|22228.57|0
1620820530000|2021-05-12 11:55:30|22228.6|22228.6|22228.56|22228.56|22228.68|22228.68|22228.37|22228.37|0
1620820540000|2021-05-12 11:55:40|22228.62|22228.62|22228.53|22228.53|22228.73|22228.73|22228.53|22228.53|0
1620820550000|2021-05-12 11:55:50|22228.5|22228.5|22228.1|22228.1|22228.57|22228.57|22228.1|22228.1|0
1620820560000|2021-05-12 11:56:00|22228.11|22228.11|22228.4|22228.4|22228.44|22228.44|22228.11|22228.11|0
1620820570000|2021-05-12 11:56:10|22228.3|22228.3|22228.21|22228.21|22228.4|22228.4|22228.18|22228.18|0
1620820580000|2021-05-12 11:56:20|22228.09|22228.09|22227.78|22227.78|22228.09|22228.09|22227.68|22227.68|0
1620820590000|2021-05-12 11:56:30|22227.72|22227.72|22227.92|22227.92|22228.02|22228.02|22227.59|22227.59|0
1620820600000|2021-05-12 11:56:40|22228.03|22228.03|22228.17|22228.17|22228.17|22228.17|22227.98|22227.98|0
1620820610000|2021-05-12 11:56:50|22228.22|22228.22|22228.17|22228.17|22228.26|22228.26|22228.1|22228.1|0
1620820620000|2021-05-12 11:57:00|22228.13|22228.13|22228.1|22228.1|22228.13|22228.13|22228.07|22228.07|0
1620820630000|2021-05-12 11:57:10|22228.03|22228.03|22227.79|22227.79|22228.03|22228.03|22227.77|22227.77|0
1620820640000|2021-05-12 11:57:20|22227.61|22227.61|22227.98|22227.98|22227.98|22227.98|22227.61|22227.61|0
1620820650000|2021-05-12 11:57:30|22227.8|22227.8|22227.94|22227.94|22227.94|22227.94|22227.73|22227.73|0
1620820660000|2021-05-12 11:57:40|22227.91|22227.91|22228.56|22228.56|22228.59|22228.59|22227.91|22227.91|0
1620820670000|2021-05-12 11:57:50|22228.63|22228.63|22228.05|22228.05|22228.69|22228.69|22228.05|22228.05|0
1620820680000|2021-05-12 11:58:00|22227.73|22227.73|22227.12|22227.12|22227.77|22227.77|22227.12|22227.12|0
1620820690000|2021-05-12 11:58:10|22227.24|22227.24|22227.16|22227.16|22227.24|22227.24|22227.11|22227.11|0
1620820700000|2021-05-12 11:58:20|22227.19|22227.19|22226.86|22226.86|22227.22|22227.22|22226.64|22226.64|0
1620820710000|2021-05-12 11:58:30|22226.52|22226.52|22226.78|22226.78|22226.78|22226.78|22226.52|22226.52|0
1620820720000|2021-05-12 11:58:40|22226.96|22226.96|22226.81|22226.81|22227.01|22227.01|22226.65|22226.65|0
1620820730000|2021-05-12 11:58:50|22226.6|22226.6|22226.57|22226.57|22226.67|22226.67|22226.48|22226.48|0
1620820740000|2021-05-12 11:59:00|22226.65|22226.65|22226.4|22226.4|22226.65|22226.65|22226.33|22226.33|0
1620820750000|2021-05-12 11:59:10|22226.32|22226.32|22225.98|22225.98|22226.32|22226.32|22225.7|22225.7|0
1620820760000|2021-05-12 11:59:20|22226.24|22226.24|22226.33|22226.33|22226.33|22226.33|22226.12|22226.12|0
1620820770000|2021-05-12 11:59:30|22226.12|22226.12|22224.77|22224.77|22226.25|22226.25|22224.77|22224.77|0
1620820780000|2021-05-12 11:59:40|22224.69|22224.69|22224.12|22224.12|22224.69|22224.69|22224.12|22224.12|0
1620820790000|2021-05-12 11:59:50|22223.89|22223.89|22222.12|22222.12|22223.89|22223.89|22221.97|22221.97|0
1620820800000|2021-05-12 12:00:00|22222.04|22222.04|22222.06|22222.06|22222.27|22222.27|22221.76|22221.76|0
1620820810000|2021-05-12 12:00:10|22221.92|22221.92|22222.27|22222.27|22222.27|22222.27|22221.92|22221.92|0
1620820820000|2021-05-12 12:00:20|22222.29|22222.29|22222.36|22222.36|22222.58|22222.58|22222.29|22222.29|0
1620820830000|2021-05-12 12:00:30|22222.42|22222.42|22222.51|22222.51|22222.59|22222.59|22222.42|22222.42|0
1620820840000|2021-05-12 12:00:40|22222.7|22222.7|22223.12|22223.12|22223.12|22223.12|22222.7|22222.7|0
1620820850000|2021-05-12 12:00:50|22223.2|22223.2|22223.27|22223.27|22223.34|22223.34|22223.14|22223.14|0
1620820860000|2021-05-12 12:01:00|22223.16|22223.16|22223.41|22223.41|22223.41|22223.41|22223.16|22223.16|0
1620820870000|2021-05-12 12:01:10|22223.45|22223.45|22222.98|22222.98|22223.45|22223.45|22222.9|22222.9|0
1620820880000|2021-05-12 12:01:20|22222.83|22222.83|22222.81|22222.81|22222.83|22222.83|22222.33|22222.33|0
1620820890000|2021-05-12 12:01:30|22222.58|22222.58|22222.89|22222.89|22222.94|22222.94|22222.48|22222.48|0
1620820900000|2021-05-12 12:01:40|22222.86|22222.86|22223.08|22223.08|22223.08|22223.08|22222.86|22222.86|0
1620820910000|2021-05-12 12:01:50|22223.11|22223.11|22224.49|22224.49|22224.49|22224.49|22223.11|22223.11|0
1620820920000|2021-05-12 12:02:00|22224.56|22224.56|22225.09|22225.09|22225.09|22225.09|22224.56|22224.56|0
1620820930000|2021-05-12 12:02:10|22225.02|22225.02|22225.27|22225.27|22225.29|22225.29|22224.74|22224.74|0
1620820940000|2021-05-12 12:02:20|22225.33|22225.33|22225.58|22225.58|22225.58|22225.58|22225.11|22225.11|0
1620820950000|2021-05-12 12:02:30|22225.94|22225.94|22226.68|22226.68|22226.73|22226.73|22225.94|22225.94|0
1620820960000|2021-05-12 12:02:40|22226.76|22226.76|22226.56|22226.56|22227.26|22227.26|22226.26|22226.26|0
1620820970000|2021-05-12 12:02:50|22226.52|22226.52|22226.59|22226.59|22226.68|22226.68|22226.52|22226.52|0
1620820980000|2021-05-12 12:03:00|22226.49|22226.49|22226.64|22226.64|22226.64|22226.64|22226.24|22226.24|0
1620820990000|2021-05-12 12:03:10|22226.73|22226.73|22226.37|22226.37|22226.73|22226.73|22226.21|22226.21|0
1620821000000|2021-05-12 12:03:20|22226.44|22226.44|22226.51|22226.51|22226.51|22226.51|22226.33|22226.33|0
1620821010000|2021-05-12 12:03:30|22226.53|22226.53|22226.3|22226.3|22226.53|22226.53|22226.28|22226.28|0
1620821020000|2021-05-12 12:03:40|22226.37|22226.37|22226.55|22226.55|22226.62|22226.62|22226.37|22226.37|0
1620821030000|2021-05-12 12:03:50|22226.6|22226.6|22227.04|22227.04|22227.09|22227.09|22226.6|22226.6|0
1620821040000|2021-05-12 12:04:00|22227.09|22227.09|22227.13|22227.13|22227.31|22227.31|22226.89|22226.89|0
1620821050000|2021-05-12 12:04:10|22227.11|22227.11|22226.98|22226.98|22227.16|22227.16|22226.74|22226.74|0
1620821060000|2021-05-12 12:04:20|22227.06|22227.06|22227.02|22227.02|22227.22|22227.22|22226.94|22226.94|0
1620821070000|2021-05-12 12:04:30|22227.12|22227.12|22226.73|22226.73|22227.12|22227.12|22226.73|22226.73|0
1620821080000|2021-05-12 12:04:40|22226.66|22226.66|22225.56|22225.56|22226.66|22226.66|22225.25|22225.25|0
1620821090000|2021-05-12 12:04:50|22225.54|22225.54|22225.78|22225.78|22225.91|22225.91|22225.54|22225.54|0
1620821100000|2021-05-12 12:05:00|22225.85|22225.85|22226.04|22226.04|22226.04|22226.04|22225.82|22225.82|0
1620821110000|2021-05-12 12:05:10|22225.91|22225.91|22225.79|22225.79|22226.04|22226.04|22225.79|22225.79|0
1620821120000|2021-05-12 12:05:20|22225.76|22225.76|22225.69|22225.69|22225.95|22225.95|22225.69|22225.69|0
1620821130000|2021-05-12 12:05:30|22225.65|22225.65|22225.8|22225.8|22226.02|22226.02|22225.45|22225.45|0
1620821140000|2021-05-12 12:05:40|22225.56|22225.56|22225.35|22225.35|22225.56|22225.56|22225.31|22225.31|0
1620821150000|2021-05-12 12:05:50|22225.37|22225.37|22225.6|22225.6|22225.7|22225.7|22225.37|22225.37|0
1620821160000|2021-05-12 12:06:00|22225.55|22225.55|22225.1|22225.1|22225.55|22225.55|22225.1|22225.1|0
1620821170000|2021-05-12 12:06:10|22224.98|22224.98|22224.65|22224.65|22225.05|22225.05|22224.65|22224.65|0
1620821180000|2021-05-12 12:06:20|22224.67|22224.67|22224.1|22224.1|22224.67|22224.67|22224.1|22224.1|0
1620821190000|2021-05-12 12:06:30|22224.02|22224.02|22224.41|22224.41|22224.52|22224.52|22224.02|22224.02|0
1620821200000|2021-05-12 12:06:40|22224.53|22224.53|22223.66|22223.66|22224.82|22224.82|22223.64|22223.64|0
1620821210000|2021-05-12 12:06:50|22223.9|22223.9|22224.18|22224.18|22224.3|22224.3|22223.87|22223.87|0
1620821220000|2021-05-12 12:07:00|22224.12|22224.12|22223.87|22223.87|22224.12|22224.12|22223.59|22223.59|0
1620821230000|2021-05-12 12:07:10|22223.81|22223.81|22224.04|22224.04|22224.04|22224.04|22223.8|22223.8|0
1620821240000|2021-05-12 12:07:20|22223.96|22223.96|22223.46|22223.46|22224.02|22224.02|22223.46|22223.46|0
1620821250000|2021-05-12 12:07:30|22223.54|22223.54|22223.46|22223.46|22223.58|22223.58|22223.31|22223.31|0
1620821260000|2021-05-12 12:07:40|22223.21|22223.21|22223.41|22223.41|22223.46|22223.46|22223.21|22223.21|0
1620821270000|2021-05-12 12:07:50|22223.23|22223.23|22223.46|22223.46|22223.53|22223.53|22223.23|22223.23|0
1620821280000|2021-05-12 12:08:00|22223.41|22223.41|22223.65|22223.65|22223.65|22223.65|22223.32|22223.32|0
1620821290000|2021-05-12 12:08:10|22223.61|22223.61|22223|22223|22223.61|22223.61|22222.92|22222.92|0
1620821300000|2021-05-12 12:08:20|22222.97|22222.97|22223.05|22223.05|22223.21|22223.21|22222.94|22222.94|0
1620821310000|2021-05-12 12:08:30|22223.01|22223.01|22223.08|22223.08|22223.21|22223.21|22222.99|22222.99|0
1620821320000|2021-05-12 12:08:40|22223.21|22223.21|22222.71|22222.71|22223.21|22223.21|22222.52|22222.52|0
1620821330000|2021-05-12 12:08:50|22222.78|22222.78|22221.77|22221.77|22222.78|22222.78|22221.77|22221.77|0
1620821340000|2021-05-12 12:09:00|22221.73|22221.73|22221.28|22221.28|22221.73|22221.73|22221.24|22221.24|0
1620821350000|2021-05-12 12:09:10|22221.24|22221.24|22220.76|22220.76|22221.24|22221.24|22220.76|22220.76|0
1620821360000|2021-05-12 12:09:20|22220.73|22220.73|22220.56|22220.56|22220.73|22220.73|22220.4|22220.4|0
1620821370000|2021-05-12 12:09:30|22220.68|22220.68|22220.68|22220.68|22220.68|22220.68|22220.68|22220.68|0
1620821380000|2021-05-12 12:09:40|22220.64|22220.64|22220.61|22220.61|22220.7|22220.7|22220.54|22220.54|0
1620821390000|2021-05-12 12:09:50|22220.58|22220.58|22220.41|22220.41|22220.59|22220.59|22220.34|22220.34|0
1620821400000|2021-05-12 12:10:00|22220.46|22220.46|22220.68|22220.68|22220.87|22220.87|22220.46|22220.46|0
1620821410000|2021-05-12 12:10:10|22220.75|22220.75|22220.51|22220.51|22221.28|22221.28|22220.51|22220.51|0
1620821420000|2021-05-12 12:10:20|22220.45|22220.45|22220.29|22220.29|22220.48|22220.48|22220.08|22220.08|0
1620821430000|2021-05-12 12:10:30|22220.4|22220.4|22220.23|22220.23|22220.4|22220.4|22220.07|22220.07|0
1620821440000|2021-05-12 12:10:40|22220.26|22220.26|22220.2|22220.2|22220.31|22220.31|22220.17|22220.17|0
1620821450000|2021-05-12 12:10:50|22220.24|22220.24|22220.45|22220.45|22220.45|22220.45|22220.16|22220.16|0
1620821460000|2021-05-12 12:11:00|22220.5|22220.5|22220.87|22220.87|22220.87|22220.87|22220.5|22220.5|0
1620821470000|2021-05-12 12:11:10|22220.83|22220.83|22220.59|22220.59|22220.86|22220.86|22220.49|22220.49|0
1620821480000|2021-05-12 12:11:20|22220.53|22220.53|22220.79|22220.79|22220.79|22220.79|22220.53|22220.53|0
1620821490000|2021-05-12 12:11:30|22220.82|22220.82|22220.66|22220.66|22220.84|22220.84|22220.47|22220.47|0
1620821500000|2021-05-12 12:11:40|22220.56|22220.56|22220.26|22220.26|22220.57|22220.57|22220.11|22220.11|0
1620821510000|2021-05-12 12:11:50|22220.36|22220.36|22220.53|22220.53|22220.6|22220.6|22220.36|22220.36|0
1620821520000|2021-05-12 12:12:00|22220.61|22220.61|22220.38|22220.38|22220.82|22220.82|22220.3|22220.3|0
1620821530000|2021-05-12 12:12:10|22220.59|22220.59|22220.4|22220.4|22220.59|22220.59|22220.4|22220.4|0
1620821540000|2021-05-12 12:12:20|22220.38|22220.38|22220.41|22220.41|22220.56|22220.56|22220.38|22220.38|0
1620821550000|2021-05-12 12:12:30|22220.38|22220.38|22220.39|22220.39|22220.48|22220.48|22220.38|22220.38|0
1620821560000|2021-05-12 12:12:40|22220.32|22220.32|22220.15|22220.15|22220.36|22220.36|22220.04|22220.04|0
1620821570000|2021-05-12 12:12:50|22220.21|22220.21|22220.54|22220.54|22220.54|22220.54|22220.21|22220.21|0
1620821580000|2021-05-12 12:13:00|22220.59|22220.59|22220.9|22220.9|22221.01|22221.01|22220.59|22220.59|0
1620821590000|2021-05-12 12:13:10|22220.94|22220.94|22221.54|22221.54|22221.59|22221.59|22220.76|22220.76|0
1620821600000|2021-05-12 12:13:20|22221.48|22221.48|22221.72|22221.72|22221.72|22221.72|22221.48|22221.48|0
1620821610000|2021-05-12 12:13:30|22222.03|22222.03|22222.12|22222.12|22222.13|22222.13|22222.03|22222.03|0
1620821620000|2021-05-12 12:13:40|22222.16|22222.16|22222.24|22222.24|22222.25|22222.25|22222.09|22222.09|0
1620821630000|2021-05-12 12:13:50|22222.28|22222.28|22222.62|22222.62|22222.69|22222.69|22222.28|22222.28|0
1620821640000|2021-05-12 12:14:00|22222.65|22222.65|22222.9|22222.9|22222.9|22222.9|22222.57|22222.57|0
1620821650000|2021-05-12 12:14:10|22223.03|22223.03|22223.07|22223.07|22223.1|22223.1|22223.01|22223.01|0
1620821660000|2021-05-12 12:14:20|22223.1|22223.1|22223.19|22223.19|22223.19|22223.19|22223.05|22223.05|0
1620821670000|2021-05-12 12:14:30|22223.36|22223.36|22223.82|22223.82|22223.82|22223.82|22223.21|22223.21|0
1620821680000|2021-05-12 12:14:40|22223.86|22223.86|22223.98|22223.98|22224.08|22224.08|22223.72|22223.72|0
1620821690000|2021-05-12 12:14:50|22223.88|22223.88|22224.14|22224.14|22224.32|22224.32|22223.71|22223.71|0
1620821700000|2021-05-12 12:15:00|22223.99|22223.99|22225.22|22225.22|22225.43|22225.43|22223.99|22223.99|0
1620821710000|2021-05-12 12:15:10|22225.39|22225.39|22226.04|22226.04|22226.04|22226.04|22225.36|22225.36|0
1620821720000|2021-05-12 12:15:20|22225.86|22225.86|22226.25|22226.25|22226.4|22226.4|22225.57|22225.57|0
1620821730000|2021-05-12 12:15:30|22226.31|22226.31|22226.82|22226.82|22226.82|22226.82|22226.27|22226.27|0
1620821740000|2021-05-12 12:15:40|22226.86|22226.86|22226.57|22226.57|22227.04|22227.04|22226.57|22226.57|0
1620821750000|2021-05-12 12:15:50|22226.61|22226.61|22227.01|22227.01|22227.01|22227.01|22226.61|22226.61|0
1620821760000|2021-05-12 12:16:00|22227.06|22227.06|22227.68|22227.68|22227.68|22227.68|22227.01|22227.01|0
1620821770000|2021-05-12 12:16:10|22227.63|22227.63|22227.89|22227.89|22227.89|22227.89|22227.55|22227.55|0
1620821780000|2021-05-12 12:16:20|22227.92|22227.92|22228.47|22228.47|22228.5|22228.5|22227.92|22227.92|0
1620821790000|2021-05-12 12:16:30|22228.44|22228.44|22229.11|22229.11|22229.11|22229.11|22228.44|22228.44|0
1620821800000|2021-05-12 12:16:40|22229.19|22229.19|22229.43|22229.43|22229.46|22229.46|22229.19|22229.19|0
1620821810000|2021-05-12 12:16:50|22229.62|22229.62|22230.06|22230.06|22230.06|22230.06|22229.62|22229.62|0
1620821820000|2021-05-12 12:17:00|22230.18|22230.18|22230.78|22230.78|22230.78|22230.78|22230.12|22230.12|0
1620821830000|2021-05-12 12:17:10|22230.84|22230.84|22230.95|22230.95|22230.95|22230.95|22230.78|22230.78|0
1620821840000|2021-05-12 12:17:20|22231.01|22231.01|22231.38|22231.38|22231.38|22231.38|22230.86|22230.86|0
1620821850000|2021-05-12 12:17:30|22231.47|22231.47|22231.68|22231.68|22231.72|22231.72|22231.47|22231.47|0
1620821860000|2021-05-12 12:17:40|22231.74|22231.74|22231.56|22231.56|22231.74|22231.74|22231.5|22231.5|0
1620821870000|2021-05-12 12:17:50|22231.52|22231.52|22231.9|22231.9|22231.9|22231.9|22231.51|22231.51|0
1620821880000|2021-05-12 12:18:00|22232.2|22232.2|22231.98|22231.98|22232.23|22232.23|22231.98|22231.98|0
1620821890000|2021-05-12 12:18:10|22231.91|22231.91|22231.87|22231.87|22231.93|22231.93|22231.77|22231.77|0
1620821900000|2021-05-12 12:18:20|22231.74|22231.74|22232.16|22232.16|22232.16|22232.16|22231.65|22231.65|0
1620821910000|2021-05-12 12:18:30|22232.06|22232.06|22232.02|22232.02|22232.15|22232.15|22231.99|22231.99|0
1620821920000|2021-05-12 12:18:40|22232.1|22232.1|22232.27|22232.27|22232.27|22232.27|22232.04|22232.04|0
1620821930000|2021-05-12 12:18:50|22232.32|22232.32|22232.25|22232.25|22232.32|22232.32|22232.25|22232.25|0
1620821940000|2021-05-12 12:19:00|22232.22|22232.22|22231.29|22231.29|22232.29|22232.29|22231.12|22231.12|0
1620821950000|2021-05-12 12:19:10|22231.22|22231.22|22230.9|22230.9|22231.22|22231.22|22230.78|22230.78|0
1620821960000|2021-05-12 12:19:20|22230.92|22230.92|22231.06|22231.06|22231.1|22231.1|22230.92|22230.92|0
1620821970000|2021-05-12 12:19:30|22231.03|22231.03|22230.68|22230.68|22231.03|22231.03|22230.68|22230.68|0
1620821980000|2021-05-12 12:19:40|22230.73|22230.73|22228.02|22228.02|22230.73|22230.73|22228.01|22228.01|0
1620821990000|2021-05-12 12:19:50|22228.04|22228.04|22227.88|22227.88|22228.13|22228.13|22227.82|22227.82|0
1620822000000|2021-05-12 12:20:00|22227.83|22227.83|22227.41|22227.41|22227.83|22227.83|22227.41|22227.41|0
1620822010000|2021-05-12 12:20:10|22227.5|22227.5|22227.33|22227.33|22227.52|22227.52|22227.12|22227.12|0
1620822020000|2021-05-12 12:20:20|22227.41|22227.41|22227.99|22227.99|22228.12|22228.12|22227.41|22227.41|0
1620822030000|2021-05-12 12:20:30|22228.07|22228.07|22228.07|22228.07|22228.2|22228.2|22228.04|22228.04|0
1620822040000|2021-05-12 12:20:40|22228.22|22228.22|22228.53|22228.53|22228.62|22228.62|22228.22|22228.22|0
1620822050000|2021-05-12 12:20:50|22228.63|22228.63|22228.72|22228.72|22228.72|22228.72|22228.63|22228.63|0
1620822060000|2021-05-12 12:21:00|22228.77|22228.77|22228.84|22228.84|22229.12|22229.12|22228.65|22228.65|0
1620822070000|2021-05-12 12:21:10|22228.92|22228.92|22228.91|22228.91|22229.07|22229.07|22228.8|22228.8|0
1620822080000|2021-05-12 12:21:20|22228.99|22228.99|22228.7|22228.7|22229.07|22229.07|22228.7|22228.7|0
1620822090000|2021-05-12 12:21:30|22228.67|22228.67|22228.4|22228.4|22228.67|22228.67|22228.33|22228.33|0
1620822100000|2021-05-12 12:21:40|22228.17|22228.17|22228.65|22228.65|22228.65|22228.65|22228.16|22228.16|0
1620822110000|2021-05-12 12:21:50|22228.52|22228.52|22228.41|22228.41|22228.52|22228.52|22228.17|22228.17|0
1620822120000|2021-05-12 12:22:00|22228.54|22228.54|22228.7|22228.7|22228.7|22228.7|22228.42|22228.42|0
1620822130000|2021-05-12 12:22:10|22228.76|22228.76|22229.12|22229.12|22229.12|22229.12|22228.71|22228.71|0
1620822140000|2021-05-12 12:22:20|22229.03|22229.03|22228.75|22228.75|22229.13|22229.13|22228.7|22228.7|0
1620822150000|2021-05-12 12:22:30|22229|22229|22229.13|22229.13|22229.16|22229.16|22229|22229|0
1620822160000|2021-05-12 12:22:40|22229.38|22229.38|22229.43|22229.43|22229.57|22229.57|22229.25|22229.25|0
1620822170000|2021-05-12 12:22:50|22229.56|22229.56|22229.58|22229.58|22229.62|22229.62|22229.3|22229.3|0
1620822180000|2021-05-12 12:23:00|22229.52|22229.52|22230.5|22230.5|22230.5|22230.5|22229.43|22229.43|0
1620822190000|2021-05-12 12:23:10|22230.55|22230.55|22230.36|22230.36|22230.55|22230.55|22230.36|22230.36|0
1620822200000|2021-05-12 12:23:20|22230.39|22230.39|22231.16|22231.16|22231.24|22231.24|22230.39|22230.39|0
1620822210000|2021-05-12 12:23:30|22231.22|22231.22|22231.3|22231.3|22231.4|22231.4|22231.19|22231.19|0
1620822220000|2021-05-12 12:23:40|22231.25|22231.25|22230.85|22230.85|22231.5|22231.5|22230.85|22230.85|0
1620822230000|2021-05-12 12:23:50|22230.76|22230.76|22230.71|22230.71|22230.89|22230.89|22230.71|22230.71|0
1620822240000|2021-05-12 12:24:00|22230.64|22230.64|22230.82|22230.82|22231.05|22231.05|22230.64|22230.64|0
1620822250000|2021-05-12 12:24:10|22230.8|22230.8|22231.29|22231.29|22231.29|22231.29|22230.8|22230.8|0
1620822260000|2021-05-12 12:24:20|22231.25|22231.25|22231.01|22231.01|22231.34|22231.34|22230.85|22230.85|0
1620822270000|2021-05-12 12:24:30|22231.13|22231.13|22231.98|22231.98|22232.08|22232.08|22231.13|22231.13|0
1620822280000|2021-05-12 12:24:40|22231.85|22231.85|22231.68|22231.68|22232.27|22232.27|22231.48|22231.48|0
1620822290000|2021-05-12 12:24:50|22231.75|22231.75|22232.4|22232.4|22232.4|22232.4|22231.75|22231.75|0
1620822300000|2021-05-12 12:25:00|22232.46|22232.46|22232.53|22232.53|22232.53|22232.53|22232.1|22232.1|0
1620822310000|2021-05-12 12:25:10|22232.65|22232.65|22233.17|22233.17|22233.17|22233.17|22232.65|22232.65|0
1620822320000|2021-05-12 12:25:20|22233.23|22233.23|22233.2|22233.2|22233.45|22233.45|22233.2|22233.2|0
1620822330000|2021-05-12 12:25:30|22233.24|22233.24|22233.86|22233.86|22233.97|22233.97|22233.24|22233.24|0
1620822340000|2021-05-12 12:25:40|22233.82|22233.82|22233.36|22233.36|22233.82|22233.82|22233.28|22233.28|0
1620822350000|2021-05-12 12:25:50|22233.32|22233.32|22233.43|22233.43|22233.58|22233.58|22233.29|22233.29|0
1620822360000|2021-05-12 12:26:00|22233.37|22233.37|22233.79|22233.79|22233.79|22233.79|22233.34|22233.34|0
1620822370000|2021-05-12 12:26:10|22233.72|22233.72|22234.09|22234.09|22234.09|22234.09|22233.68|22233.68|0
1620822380000|2021-05-12 12:26:20|22234.13|22234.13|22234.47|22234.47|22234.57|22234.57|22234.09|22234.09|0
1620822390000|2021-05-12 12:26:30|22234.52|22234.52|22235.37|22235.37|22235.44|22235.44|22234.52|22234.52|0
1620822400000|2021-05-12 12:26:40|22235.17|22235.17|22235.21|22235.21|22235.24|22235.24|22234.96|22234.96|0
1620822410000|2021-05-12 12:26:50|22235.37|22235.37|22235.68|22235.68|22235.68|22235.68|22235.21|22235.21|0
1620822420000|2021-05-12 12:27:00|22235.62|22235.62|22235.74|22235.74|22235.86|22235.86|22235.44|22235.44|0
1620822430000|2021-05-12 12:27:10|22235.62|22235.62|22235.7|22235.7|22235.7|22235.7|22235.51|22235.51|0
1620822440000|2021-05-12 12:27:20|22235.95|22235.95|22235.86|22235.86|22236.15|22236.15|22235.86|22235.86|0
1620822450000|2021-05-12 12:27:30|22235.78|22235.78|22235.74|22235.74|22235.88|22235.88|22235.74|22235.74|0
1620822460000|2021-05-12 12:27:40|22235.97|22235.97|22236.46|22236.46|22236.56|22236.56|22235.97|22235.97|0
1620822470000|2021-05-12 12:27:50|22236.48|22236.48|22236.45|22236.45|22236.53|22236.53|22236.38|22236.38|0
1620822480000|2021-05-12 12:28:00|22236.49|22236.49|22236.44|22236.44|22236.49|22236.49|22236.28|22236.28|0
1620822490000|2021-05-12 12:28:10|22236.42|22236.42|22236.35|22236.35|22236.42|22236.42|22236.1|22236.1|0
1620822500000|2021-05-12 12:28:20|22236.42|22236.42|22236.97|22236.97|22237.11|22237.11|22236.42|22236.42|0
1620822510000|2021-05-12 12:28:30|22237.01|22237.01|22237.37|22237.37|22237.4|22237.4|22236.99|22236.99|0
1620822520000|2021-05-12 12:28:40|22237.44|22237.44|22237.87|22237.87|22237.87|22237.87|22237.38|22237.38|0
1620822530000|2021-05-12 12:28:50|22237.98|22237.98|22237.52|22237.52|22237.98|22237.98|22237.52|22237.52|0
1620822540000|2021-05-12 12:29:00|22237.57|22237.57|22236.86|22236.86|22237.68|22237.68|22236.86|22236.86|0
1620822550000|2021-05-12 12:29:10|22236.89|22236.89|22236.91|22236.91|22236.94|22236.94|22236.69|22236.69|0
1620822560000|2021-05-12 12:29:20|22236.88|22236.88|22236.88|22236.88|22237.21|22237.21|22236.88|22236.88|0
1620822570000|2021-05-12 12:29:30|22236.84|22236.84|22237.42|22237.42|22237.46|22237.46|22236.84|22236.84|0
1620822580000|2021-05-12 12:29:40|22237.34|22237.34|22236.6|22236.6|22237.34|22237.34|22236.43|22236.43|0
1620822590000|2021-05-12 12:29:50|22236.53|22236.53|22236.39|22236.39|22236.75|22236.75|22236.23|22236.23|0
1620822600000|2021-05-12 12:30:00|22236.67|22236.67|22222.07|22222.07|22236.72|22236.72|22220.14|22220.14|0
1620822610000|2021-05-12 12:30:10|22221.51|22221.51|22206.91|22206.91|22221.51|22221.51|22205.51|22205.51|0
1620822620000|2021-05-12 12:30:20|22208.04|22208.04|22204.03|22204.03|22210.41|22210.41|22203.88|22203.88|0
1620822630000|2021-05-12 12:30:30|22203.94|22203.94|22190.97|22190.97|22204.24|22204.24|22190.97|22190.97|0
1620822640000|2021-05-12 12:30:40|22190.52|22190.52|22173.6|22173.6|22190.52|22190.52|22173.6|22173.6|0
1620822650000|2021-05-12 12:30:50|22173.52|22173.52|22171.74|22171.74|22174.51|22174.51|22171.51|22171.51|0
1620822660000|2021-05-12 12:31:00|22171.8|22171.8|22169.42|22169.42|22172.21|22172.21|22167.41|22167.41|0
1620822670000|2021-05-12 12:31:10|22169.66|22169.66|22176.76|22176.76|22177.89|22177.89|22169.66|22169.66|0
1620822680000|2021-05-12 12:31:20|22176.64|22176.64|22177.85|22177.85|22178.39|22178.39|22176.6|22176.6|0
1620822690000|2021-05-12 12:31:30|22178.23|22178.23|22180.9|22180.9|22181.59|22181.59|22178.23|22178.23|0
1620822700000|2021-05-12 12:31:40|22180.94|22180.94|22181.39|22181.39|22181.92|22181.92|22180.05|22180.05|0
1620822710000|2021-05-12 12:31:50|22181.04|22181.04|22177.2|22177.2|22181.04|22181.04|22176.83|22176.83|0
1620822720000|2021-05-12 12:32:00|22177.26|22177.26|22176.62|22176.62|22177.26|22177.26|22176.52|22176.52|0
1620822730000|2021-05-12 12:32:10|22176.74|22176.74|22174.93|22174.93|22176.74|22176.74|22174.66|22174.66|0
1620822740000|2021-05-12 12:32:20|22174.88|22174.88|22175.2|22175.2|22175.25|22175.25|22174.73|22174.73|0
1620822750000|2021-05-12 12:32:30|22175.03|22175.03|22175.66|22175.66|22175.91|22175.91|22175.03|22175.03|0
1620822760000|2021-05-12 12:32:40|22175.76|22175.76|22180.17|22180.17|22180.23|22180.23|22175.64|22175.64|0
1620822770000|2021-05-12 12:32:50|22180.12|22180.12|22183.94|22183.94|22183.94|22183.94|22180.03|22180.03|0
1620822780000|2021-05-12 12:33:00|22184.55|22184.55|22187.22|22187.22|22187.22|22187.22|22184.51|22184.51|0
1620822790000|2021-05-12 12:33:10|22187.57|22187.57|22190.58|22190.58|22190.58|22190.58|22187.57|22187.57|0
1620822800000|2021-05-12 12:33:20|22190.73|22190.73|22191.13|22191.13|22191.5|22191.5|22190.49|22190.49|0
1620822810000|2021-05-12 12:33:30|22191.32|22191.32|22190.3|22190.3|22191.86|22191.86|22190.3|22190.3|0
1620822820000|2021-05-12 12:33:40|22190.25|22190.25|22186.98|22186.98|22190.25|22190.25|22186.98|22186.98|0
1620822830000|2021-05-12 12:33:50|22186.88|22186.88|22185.6|22185.6|22186.88|22186.88|22185.6|22185.6|0
1620822840000|2021-05-12 12:34:00|22185.53|22185.53|22184.64|22184.64|22185.53|22185.53|22184.64|22184.64|0
1620822850000|2021-05-12 12:34:10|22184.2|22184.2|22183.66|22183.66|22184.2|22184.2|22183.66|22183.66|0
1620822860000|2021-05-12 12:34:20|22183.52|22183.52|22183.66|22183.66|22183.79|22183.79|22183.46|22183.46|0
1620822870000|2021-05-12 12:34:30|22183.85|22183.85|22184.9|22184.9|22185.02|22185.02|22183.85|22183.85|0
1620822880000|2021-05-12 12:34:40|22184.94|22184.94|22187|22187|22187|22187|22184.94|22184.94|0
1620822890000|2021-05-12 12:34:50|22186.97|22186.97|22189.49|22189.49|22189.49|22189.49|22186.97|22186.97|0
1620822900000|2021-05-12 12:35:00|22189.66|22189.66|22191.38|22191.38|22191.54|22191.54|22189.66|22189.66|0
1620822910000|2021-05-12 12:35:10|22191.45|22191.45|22193.22|22193.22|22193.22|22193.22|22191.41|22191.41|0
1620822920000|2021-05-12 12:35:20|22193.28|22193.28|22197.28|22197.28|22197.28|22197.28|22193.28|22193.28|0
1620822930000|2021-05-12 12:35:30|22197.35|22197.35|22199.36|22199.36|22199.36|22199.36|22197.35|22197.35|0
1620822940000|2021-05-12 12:35:40|22199.44|22199.44|22200.04|22200.04|22200.04|22200.04|22199.44|22199.44|0
1620822950000|2021-05-12 12:35:50|22199.97|22199.97|22201.02|22201.02|22201.02|22201.02|22199.97|22199.97|0
1620822960000|2021-05-12 12:36:00|22201.21|22201.21|22202.16|22202.16|22202.16|22202.16|22201.1|22201.1|0
1620822970000|2021-05-12 12:36:10|22202.06|22202.06|22203.26|22203.26|22203.28|22203.28|22202|22202|0
1620822980000|2021-05-12 12:36:20|22203.43|22203.43|22204.67|22204.67|22204.67|22204.67|22203.43|22203.43|0
1620822990000|2021-05-12 12:36:30|22204.97|22204.97|22205.92|22205.92|22205.92|22205.92|22204.81|22204.81|0
1620823000000|2021-05-12 12:36:40|22205.93|22205.93|22210.41|22210.41|22210.41|22210.41|22205.9|22205.9|0
1620823010000|2021-05-12 12:36:50|22210.53|22210.53|22214.64|22214.64|22214.64|22214.64|22210.53|22210.53|0
1620823020000|2021-05-12 12:37:00|22214.58|22214.58|22216.14|22216.14|22216.61|22216.61|22214.58|22214.58|0
1620823030000|2021-05-12 12:37:10|22216.17|22216.17|22218.42|22218.42|22218.42|22218.42|22216.17|22216.17|0
1620823040000|2021-05-12 12:37:20|22218.6|22218.6|22219.21|22219.21|22219.26|22219.26|22218.6|22218.6|0
1620823050000|2021-05-12 12:37:30|22219.25|22219.25|22219.62|22219.62|22219.83|22219.83|22219.23|22219.23|0
1620823060000|2021-05-12 12:37:40|22219.8|22219.8|22219.04|22219.04|22219.8|22219.8|22219.02|22219.02|0
1620823070000|2021-05-12 12:37:50|22218.97|22218.97|22217.94|22217.94|22218.97|22218.97|22217.65|22217.65|0
1620823080000|2021-05-12 12:38:00|22217.98|22217.98|22218.93|22218.93|22218.97|22218.97|22217.98|22217.98|0
1620823090000|2021-05-12 12:38:10|22218.97|22218.97|22219.14|22219.14|22219.23|22219.23|22218.97|22218.97|0
1620823100000|2021-05-12 12:38:20|22218.89|22218.89|22219.16|22219.16|22219.16|22219.16|22218.89|22218.89|0
1620823110000|2021-05-12 12:38:30|22219.11|22219.11|22219.08|22219.08|22219.11|22219.11|22218.82|22218.82|0
1620823120000|2021-05-12 12:38:40|22219.26|22219.26|22220.52|22220.52|22220.52|22220.52|22219.26|22219.26|0
1620823130000|2021-05-12 12:38:50|22220.53|22220.53|22220.58|22220.58|22220.61|22220.61|22220.21|22220.21|0
1620823140000|2021-05-12 12:39:00|22220.64|22220.64|22222.21|22222.21|22222.21|22222.21|22220.62|22220.62|0
1620823150000|2021-05-12 12:39:10|22222.23|22222.23|22222.23|22222.23|22222.23|22222.23|22222.11|22222.11|0
1620823160000|2021-05-12 12:39:20|22222.32|22222.32|22222.89|22222.89|22222.89|22222.89|22222.21|22222.21|0
1620823170000|2021-05-12 12:39:30|22222.81|22222.81|22222.5|22222.5|22223.1|22223.1|22222.21|22222.21|0
1620823180000|2021-05-12 12:39:40|22222.41|22222.41|22222.04|22222.04|22222.41|22222.41|22221.81|22221.81|0
1620823190000|2021-05-12 12:39:50|22222.11|22222.11|22221.66|22221.66|22222.26|22222.26|22221.51|22221.51|0
1620823200000|2021-05-12 12:40:00|22221.79|22221.79|22218.02|22218.02|22221.79|22221.79|22218.02|22218.02|0
1620823210000|2021-05-12 12:40:10|22217.92|22217.92|22217.83|22217.83|22218.11|22218.11|22217.49|22217.49|0
1620823220000|2021-05-12 12:40:20|22217.87|22217.87|22217.95|22217.95|22218.12|22218.12|22217.67|22217.67|0
1620823230000|2021-05-12 12:40:30|22218.01|22218.01|22218.25|22218.25|22218.25|22218.25|22217.95|22217.95|0
1620823240000|2021-05-12 12:40:40|22218.19|22218.19|22217.38|22217.38|22218.19|22218.19|22217.3|22217.3|0
1620823250000|2021-05-12 12:40:50|22217.41|22217.41|22215.96|22215.96|22217.41|22217.41|22215.96|22215.96|0
1620823260000|2021-05-12 12:41:00|22215.92|22215.92|22216.46|22216.46|22216.51|22216.51|22215.64|22215.64|0
1620823270000|2021-05-12 12:41:10|22216.59|22216.59|22217.38|22217.38|22217.38|22217.38|22216.59|22216.59|0
1620823280000|2021-05-12 12:41:20|22217.28|22217.28|22217.36|22217.36|22217.58|22217.58|22217.28|22217.28|0
1620823290000|2021-05-12 12:41:30|22217.29|22217.29|22217.81|22217.81|22217.81|22217.81|22217.29|22217.29|0
1620823300000|2021-05-12 12:41:40|22217.78|22217.78|22217.57|22217.57|22217.82|22217.82|22217.28|22217.28|0
1620823310000|2021-05-12 12:41:50|22217.61|22217.61|22218.46|22218.46|22218.56|22218.56|22217.61|22217.61|0
1620823320000|2021-05-12 12:42:00|22218.34|22218.34|22217.71|22217.71|22218.51|22218.51|22217.32|22217.32|0
1620823330000|2021-05-12 12:42:10|22217.7|22217.7|22217.8|22217.8|22218.18|22218.18|22217.68|22217.68|0
1620823340000|2021-05-12 12:42:20|22217.98|22217.98|22218.61|22218.61|22218.61|22218.61|22217.92|22217.92|0
1620823350000|2021-05-12 12:42:30|22218.53|22218.53|22219.22|22219.22|22219.22|22219.22|22218.32|22218.32|0
1620823360000|2021-05-12 12:42:40|22219.57|22219.57|22221.59|22221.59|22221.59|22221.59|22219.57|22219.57|0
1620823370000|2021-05-12 12:42:50|22221.54|22221.54|22222.61|22222.61|22222.81|22222.81|22221.5|22221.5|0
1620823380000|2021-05-12 12:43:00|22222.66|22222.66|22221.93|22221.93|22222.77|22222.77|22221.86|22221.86|0
1620823390000|2021-05-12 12:43:10|22221.98|22221.98|22221.61|22221.61|22222|22222|22221.61|22221.61|0
1620823400000|2021-05-12 12:43:20|22221.55|22221.55|22221.32|22221.32|22221.55|22221.55|22221.27|22221.27|0
1620823410000|2021-05-12 12:43:30|22221.43|22221.43|22221.71|22221.71|22221.71|22221.71|22221.43|22221.43|0
1620823420000|2021-05-12 12:43:40|22221.74|22221.74|22221.91|22221.91|22221.91|22221.91|22221.47|22221.47|0
1620823430000|2021-05-12 12:43:50|22222|22222|22222.09|22222.09|22222.26|22222.26|22221.95|22221.95|0
1620823440000|2021-05-12 12:44:00|22222.01|22222.01|22224.13|22224.13|22224.13|22224.13|22221.83|22221.83|0
1620823450000|2021-05-12 12:44:10|22224.2|22224.2|22227.18|22227.18|22227.18|22227.18|22224.05|22224.05|0
1620823460000|2021-05-12 12:44:20|22227.14|22227.14|22227.44|22227.44|22227.54|22227.54|22227.14|22227.14|0
1620823470000|2021-05-12 12:44:30|22227.56|22227.56|22229.24|22229.24|22229.24|22229.24|22227.56|22227.56|0
1620823480000|2021-05-12 12:44:40|22229.32|22229.32|22231.65|22231.65|22231.65|22231.65|22229.32|22229.32|0
1620823490000|2021-05-12 12:44:50|22231.71|22231.71|22234.23|22234.23|22234.23|22234.23|22231.65|22231.65|0
1620823500000|2021-05-12 12:45:00|22234.58|22234.58|22237.33|22237.33|22237.33|22237.33|22234.58|22234.58|0
1620823510000|2021-05-12 12:45:10|22237.44|22237.44|22237.4|22237.4|22237.62|22237.62|22237.31|22237.31|0
1620823520000|2021-05-12 12:45:20|22237.46|22237.46|22238.74|22238.74|22238.74|22238.74|22237.46|22237.46|0
1620823530000|2021-05-12 12:45:30|22238.8|22238.8|22239.65|22239.65|22239.85|22239.85|22238.8|22238.8|0
1620823540000|2021-05-12 12:45:40|22239.82|22239.82|22239.89|22239.89|22239.98|22239.98|22239.73|22239.73|0
1620823550000|2021-05-12 12:45:50|22239.98|22239.98|22240.15|22240.15|22240.24|22240.24|22239.98|22239.98|0
1620823560000|2021-05-12 12:46:00|22240.11|22240.11|22239.52|22239.52|22240.15|22240.15|22239.52|22239.52|0
1620823570000|2021-05-12 12:46:10|22239.46|22239.46|22240.19|22240.19|22240.19|22240.19|22239.25|22239.25|0
1620823580000|2021-05-12 12:46:20|22240.01|22240.01|22240.88|22240.88|22240.92|22240.92|22240.01|22240.01|0
1620823590000|2021-05-12 12:46:30|22240.96|22240.96|22240.89|22240.89|22240.96|22240.96|22240.47|22240.47|0
1620823600000|2021-05-12 12:46:40|22240.63|22240.63|22240.58|22240.58|22240.67|22240.67|22240.4|22240.4|0
1620823610000|2021-05-12 12:46:50|22240.65|22240.65|22240.81|22240.81|22240.83|22240.83|22240.54|22240.54|0
1620823620000|2021-05-12 12:47:00|22240.83|22240.83|22241.48|22241.48|22241.48|22241.48|22240.83|22240.83|0
1620823630000|2021-05-12 12:47:10|22241.13|22241.13|22240.4|22240.4|22241.23|22241.23|22240.13|22240.13|0
1620823640000|2021-05-12 12:47:20|22240.53|22240.53|22240.84|22240.84|22240.84|22240.84|22240.46|22240.46|0
1620823650000|2021-05-12 12:47:30|22240.77|22240.77|22240.7|22240.7|22240.89|22240.89|22240.33|22240.33|0
1620823660000|2021-05-12 12:47:40|22240.73|22240.73|22241.32|22241.32|22241.32|22241.32|22240.73|22240.73|0
1620823670000|2021-05-12 12:47:50|22241.45|22241.45|22241.29|22241.29|22241.6|22241.6|22241.23|22241.23|0
1620823680000|2021-05-12 12:48:00|22241.35|22241.35|22238.74|22238.74|22241.35|22241.35|22238.74|22238.74|0
1620823690000|2021-05-12 12:48:10|22238.68|22238.68|22238.35|22238.35|22238.78|22238.78|22238.35|22238.35|0
1620823700000|2021-05-12 12:48:20|22238.48|22238.48|22237.58|22237.58|22238.48|22238.48|22237.53|22237.53|0
1620823710000|2021-05-12 12:48:30|22237.45|22237.45|22236.54|22236.54|22237.45|22237.45|22236.54|22236.54|0
1620823720000|2021-05-12 12:48:40|22236.69|22236.69|22236.39|22236.39|22236.69|22236.69|22235.63|22235.63|0
1620823730000|2021-05-12 12:48:50|22236.43|22236.43|22235.44|22235.44|22236.46|22236.46|22235.38|22235.38|0
1620823740000|2021-05-12 12:49:00|22235.4|22235.4|22235.94|22235.94|22235.94|22235.94|22235.4|22235.4|0
1620823750000|2021-05-12 12:49:10|22235.98|22235.98|22235.49|22235.49|22235.98|22235.98|22235.49|22235.49|0
1620823760000|2021-05-12 12:49:20|22235.37|22235.37|22235.54|22235.54|22235.54|22235.54|22235.19|22235.19|0
1620823770000|2021-05-12 12:49:30|22235.45|22235.45|22234.84|22234.84|22235.52|22235.52|22234.84|22234.84|0
1620823780000|2021-05-12 12:49:40|22234.75|22234.75|22234.92|22234.92|22235.28|22235.28|22234.75|22234.75|0
1620823790000|2021-05-12 12:49:50|22235|22235|22234.23|22234.23|22235.38|22235.38|22234.23|22234.23|0
1620823800000|2021-05-12 12:50:00|22234.2|22234.2|22234.85|22234.85|22234.85|22234.85|22233.7|22233.7|0
1620823810000|2021-05-12 12:50:10|22234.86|22234.86|22236.15|22236.15|22236.37|22236.37|22234.86|22234.86|0
1620823820000|2021-05-12 12:50:20|22236.29|22236.29|22238.65|22238.65|22238.7|22238.7|22236.29|22236.29|0
1620823830000|2021-05-12 12:50:30|22238.69|22238.69|22240.55|22240.55|22240.55|22240.55|22238.69|22238.69|0
1620823840000|2021-05-12 12:50:40|22240.51|22240.51|22240.71|22240.71|22240.8|22240.8|22240.5|22240.5|0
1620823850000|2021-05-12 12:50:50|22240.91|22240.91|22240.82|22240.82|22241|22241|22240.82|22240.82|0
1620823860000|2021-05-12 12:51:00|22240.95|22240.95|22241.49|22241.49|22241.49|22241.49|22240.95|22240.95|0
1620823870000|2021-05-12 12:51:10|22241.6|22241.6|22242.24|22242.24|22242.37|22242.37|22241.6|22241.6|0
1620823880000|2021-05-12 12:51:20|22242.32|22242.32|22243.51|22243.51|22243.51|22243.51|22242.32|22242.32|0
1620823890000|2021-05-12 12:51:30|22243.58|22243.58|22244.24|22244.24|22244.24|22244.24|22243.58|22243.58|0
1620823900000|2021-05-12 12:51:40|22244.5|22244.5|22244.95|22244.95|22245.07|22245.07|22244.43|22244.43|0
1620823910000|2021-05-12 12:51:50|22244.92|22244.92|22244.34|22244.34|22244.97|22244.97|22244.14|22244.14|0
1620823920000|2021-05-12 12:52:00|22244.28|22244.28|22244.84|22244.84|22244.84|22244.84|22244.2|22244.2|0
1620823930000|2021-05-12 12:52:10|22244.8|22244.8|22245.19|22245.19|22245.19|22245.19|22244.8|22244.8|0
1620823940000|2021-05-12 12:52:20|22245.34|22245.34|22245.73|22245.73|22245.73|22245.73|22245.29|22245.29|0
1620823950000|2021-05-12 12:52:30|22245.8|22245.8|22245.44|22245.44|22245.87|22245.87|22245.32|22245.32|0
1620823960000|2021-05-12 12:52:40|22245.49|22245.49|22245.72|22245.72|22245.82|22245.82|22245.49|22245.49|0
1620823970000|2021-05-12 12:52:50|22245.61|22245.61|22245.08|22245.08|22245.67|22245.67|22245.08|22245.08|0
1620823980000|2021-05-12 12:53:00|22245.31|22245.31|22244.97|22244.97|22245.39|22245.39|22244.97|22244.97|0
1620823990000|2021-05-12 12:53:10|22244.88|22244.88|22244.58|22244.58|22244.88|22244.88|22244.58|22244.58|0
1620824000000|2021-05-12 12:53:20|22244.65|22244.65|22244.53|22244.53|22244.65|22244.65|22244.48|22244.48|0
1620824010000|2021-05-12 12:53:30|22244.5|22244.5|22244.49|22244.49|22244.6|22244.6|22244.34|22244.34|0
1620824020000|2021-05-12 12:53:40|22244.45|22244.45|22244.64|22244.64|22244.64|22244.64|22244.38|22244.38|0
1620824030000|2021-05-12 12:53:50|22244.7|22244.7|22245.09|22245.09|22245.12|22245.12|22244.64|22244.64|0
1620824040000|2021-05-12 12:54:00|22245.16|22245.16|22250.33|22250.33|22250.7|22250.7|22245.16|22245.16|0
1620824050000|2021-05-12 12:54:10|22250.22|22250.22|22250.08|22250.08|22250.44|22250.44|22250.08|22250.08|0
1620824060000|2021-05-12 12:54:20|22250.03|22250.03|22250.1|22250.1|22250.12|22250.12|22249.83|22249.83|0
1620824070000|2021-05-12 12:54:30|22250.14|22250.14|22250.27|22250.27|22250.31|22250.31|22250.03|22250.03|0
1620824080000|2021-05-12 12:54:40|22250.25|22250.25|22249.92|22249.92|22250.25|22250.25|22249.76|22249.76|0
1620824090000|2021-05-12 12:54:50|22250.04|22250.04|22248.8|22248.8|22250.22|22250.22|22248.8|22248.8|0
1620824100000|2021-05-12 12:55:00|22248.75|22248.75|22248.24|22248.24|22248.86|22248.86|22248.24|22248.24|0
1620824110000|2021-05-12 12:55:10|22248.18|22248.18|22248.28|22248.28|22248.28|22248.28|22248.08|22248.08|0
1620824120000|2021-05-12 12:55:20|22248.33|22248.33|22248.19|22248.19|22248.33|22248.33|22248.11|22248.11|0
1620824130000|2021-05-12 12:55:30|22248.28|22248.28|22247.86|22247.86|22248.43|22248.43|22247.78|22247.78|0
1620824140000|2021-05-12 12:55:40|22247.77|22247.77|22247.49|22247.49|22247.84|22247.84|22247.49|22247.49|0
1620824150000|2021-05-12 12:55:50|22247.45|22247.45|22246.04|22246.04|22247.45|22247.45|22245.94|22245.94|0
1620824160000|2021-05-12 12:56:00|22246.07|22246.07|22245.22|22245.22|22246.07|22246.07|22245.09|22245.09|0
1620824170000|2021-05-12 12:56:10|22245.05|22245.05|22240.69|22240.69|22245.05|22245.05|22240.69|22240.69|0
1620824180000|2021-05-12 12:56:20|22240.64|22240.64|22240.33|22240.33|22240.64|22240.64|22240.25|22240.25|0
1620824190000|2021-05-12 12:56:30|22240.48|22240.48|22238.21|22238.21|22240.48|22240.48|22238.16|22238.16|0
1620824200000|2021-05-12 12:56:40|22237.97|22237.97|22237.07|22237.07|22237.97|22237.97|22236.88|22236.88|0
1620824210000|2021-05-12 12:56:50|22237.27|22237.27|22236.39|22236.39|22237.44|22237.44|22236.32|22236.32|0
1620824220000|2021-05-12 12:57:00|22236.35|22236.35|22236.64|22236.64|22236.68|22236.68|22236.14|22236.14|0
1620824230000|2021-05-12 12:57:10|22236.77|22236.77|22236.48|22236.48|22236.77|22236.77|22236.48|22236.48|0
1620824240000|2021-05-12 12:57:20|22236.35|22236.35|22235.46|22235.46|22236.35|22236.35|22235.32|22235.32|0
1620824250000|2021-05-12 12:57:30|22235.31|22235.31|22235.02|22235.02|22235.48|22235.48|22235.02|22235.02|0
1620824260000|2021-05-12 12:57:40|22234.92|22234.92|22235.09|22235.09|22235.1|22235.1|22234.75|22234.75|0
1620824270000|2021-05-12 12:57:50|22235.02|22235.02|22235.12|22235.12|22235.12|22235.12|22234.99|22234.99|0
1620824280000|2021-05-12 12:58:00|22235.07|22235.07|22235.44|22235.44|22235.65|22235.65|22235|22235|0
1620824290000|2021-05-12 12:58:10|22235.56|22235.56|22237.14|22237.14|22237.19|22237.19|22235.56|22235.56|0
1620824300000|2021-05-12 12:58:20|22236.97|22236.97|22236.8|22236.8|22236.97|22236.97|22236.47|22236.47|0
1620824310000|2021-05-12 12:58:30|22236.92|22236.92|22237.02|22237.02|22237.08|22237.08|22236.87|22236.87|0
1620824320000|2021-05-12 12:58:40|22236.92|22236.92|22237.24|22237.24|22237.39|22237.39|22236.47|22236.47|0
1620824330000|2021-05-12 12:58:50|22237.29|22237.29|22237.88|22237.88|22237.92|22237.92|22236.88|22236.88|0
1620824340000|2021-05-12 12:59:00|22237.97|22237.97|22237.63|22237.63|22238.27|22238.27|22237.59|22237.59|0
1620824350000|2021-05-12 12:59:10|22237.53|22237.53|22237.92|22237.92|22237.92|22237.92|22237.53|22237.53|0
1620824360000|2021-05-12 12:59:20|22237.72|22237.72|22237.97|22237.97|22238|22238|22237.59|22237.59|0
1620824370000|2021-05-12 12:59:30|22238.24|22238.24|22239.22|22239.22|22239.22|22239.22|22238.24|22238.24|0
1620824380000|2021-05-12 12:59:40|22239.29|22239.29|22239.52|22239.52|22239.65|22239.65|22239.2|22239.2|0
1620824390000|2021-05-12 12:59:50|22239.41|22239.41|22239.75|22239.75|22239.8|22239.8|22239.41|22239.41|0
1620824400000|2021-05-12 13:00:00|22240.07|22240.07|22240.77|22240.77|22240.77|22240.77|22240.07|22240.07|0
1620824410000|2021-05-12 13:00:10|22240.66|22240.66|22240.93|22240.93|22241.18|22241.18|22240.46|22240.46|0
1620824420000|2021-05-12 13:00:20|22240.99|22240.99|22239.46|22239.46|22240.99|22240.99|22239.45|22239.45|0
1620824430000|2021-05-12 13:00:30|22239.42|22239.42|22239.26|22239.26|22239.51|22239.51|22239.17|22239.17|0
1620824440000|2021-05-12 13:00:40|22239.3|22239.3|22239.21|22239.21|22239.31|22239.31|22239.18|22239.18|0
1620824450000|2021-05-12 13:00:50|22239.27|22239.27|22239.45|22239.45|22239.45|22239.45|22238.82|22238.82|0
1620824460000|2021-05-12 13:01:00|22239.5|22239.5|22240.43|22240.43|22240.43|22240.43|22239.45|22239.45|0
1620824470000|2021-05-12 13:01:10|22240.32|22240.32|22240.02|22240.02|22240.32|22240.32|22239.9|22239.9|0
1620824480000|2021-05-12 13:01:20|22240.1|22240.1|22240.39|22240.39|22240.39|22240.39|22240.08|22240.08|0
1620824490000|2021-05-12 13:01:30|22240.33|22240.33|22240.01|22240.01|22240.47|22240.47|22240.01|22240.01|0
1620824500000|2021-05-12 13:01:40|22239.94|22239.94|22239.98|22239.98|22240.17|22240.17|22239.9|22239.9|0
1620824510000|2021-05-12 13:01:50|22240.12|22240.12|22240.16|22240.16|22240.22|22240.22|22239.99|22239.99|0
1620824520000|2021-05-12 13:02:00|22240.28|22240.28|22241.47|22241.47|22241.55|22241.55|22240.17|22240.17|0
1620824530000|2021-05-12 13:02:10|22241.54|22241.54|22244.27|22244.27|22244.27|22244.27|22241.54|22241.54|0
1620824540000|2021-05-12 13:02:20|22244.33|22244.33|22244.39|22244.39|22244.62|22244.62|22244.28|22244.28|0
1620824550000|2021-05-12 13:02:30|22244.61|22244.61|22244.7|22244.7|22244.91|22244.91|22244.61|22244.61|0
1620824560000|2021-05-12 13:02:40|22244.83|22244.83|22245.32|22245.32|22245.36|22245.36|22244.83|22244.83|0
1620824570000|2021-05-12 13:02:50|22245.24|22245.24|22246.14|22246.14|22246.14|22246.14|22245.13|22245.13|0
1620824580000|2021-05-12 13:03:00|22246.22|22246.22|22248.74|22248.74|22248.74|22248.74|22246.22|22246.22|0
1620824590000|2021-05-12 13:03:10|22248.77|22248.77|22250.33|22250.33|22250.38|22250.38|22248.77|22248.77|0
1620824600000|2021-05-12 13:03:20|22250.29|22250.29|22251|22251|22251.04|22251.04|22250.24|22250.24|0
1620824610000|2021-05-12 13:03:30|22251.32|22251.32|22253.96|22253.96|22253.96|22253.96|22251.22|22251.22|0
1620824620000|2021-05-12 13:03:40|22254.05|22254.05|22254.18|22254.18|22254.18|22254.18|22253.58|22253.58|0
1620824630000|2021-05-12 13:03:50|22254.23|22254.23|22256.55|22256.55|22256.55|22256.55|22254.23|22254.23|0
1620824640000|2021-05-12 13:04:00|22256.47|22256.47|22256.24|22256.24|22256.47|22256.47|22256.05|22256.05|0
1620824650000|2021-05-12 13:04:10|22256.29|22256.29|22257.05|22257.05|22257.05|22257.05|22256.29|22256.29|0
1620824660000|2021-05-12 13:04:20|22257.02|22257.02|22257.43|22257.43|22257.48|22257.48|22256.94|22256.94|0
1620824670000|2021-05-12 13:04:30|22257.34|22257.34|22256.9|22256.9|22257.34|22257.34|22256.56|22256.56|0
1620824680000|2021-05-12 13:04:40|22256.95|22256.95|22257.27|22257.27|22257.44|22257.44|22256.95|22256.95|0
1620824690000|2021-05-12 13:04:50|22257.19|22257.19|22257.06|22257.06|22257.19|22257.19|22257.06|22257.06|0
1620824700000|2021-05-12 13:05:00|22257.11|22257.11|22257.27|22257.27|22257.28|22257.28|22257.03|22257.03|0
1620824710000|2021-05-12 13:05:10|22257.42|22257.42|22257.13|22257.13|22257.5|22257.5|22257.04|22257.04|0
1620824720000|2021-05-12 13:05:20|22257.21|22257.21|22256.86|22256.86|22257.28|22257.28|22256.65|22256.65|0
1620824730000|2021-05-12 13:05:30|22256.88|22256.88|22258.16|22258.16|22258.16|22258.16|22256.88|22256.88|0
1620824740000|2021-05-12 13:05:40|22258.28|22258.28|22258.94|22258.94|22259.01|22259.01|22258.28|22258.28|0
1620824750000|2021-05-12 13:05:50|22259.02|22259.02|22259.57|22259.57|22259.57|22259.57|22259.02|22259.02|0
1620824760000|2021-05-12 13:06:00|22259.91|22259.91|22262.47|22262.47|22262.47|22262.47|22259.91|22259.91|0
1620824770000|2021-05-12 13:06:10|22262.56|22262.56|22263.85|22263.85|22264.02|22264.02|22262.4|22262.4|0
1620824780000|2021-05-12 13:06:20|22263.75|22263.75|22264.41|22264.41|22264.41|22264.41|22263.68|22263.68|0
1620824790000|2021-05-12 13:06:30|22264.62|22264.62|22264.99|22264.99|22265.38|22265.38|22264.62|22264.62|0
1620824800000|2021-05-12 13:06:40|22265.04|22265.04|22265.13|22265.13|22265.59|22265.59|22265.04|22265.04|0
1620824810000|2021-05-12 13:06:50|22265.06|22265.06|22265.47|22265.47|22265.54|22265.54|22265.06|22265.06|0
1620824820000|2021-05-12 13:07:00|22265.38|22265.38|22267.36|22267.36|22267.36|22267.36|22265.38|22265.38|0
1620824830000|2021-05-12 13:07:10|22267.54|22267.54|22267.8|22267.8|22267.89|22267.89|22267.36|22267.36|0
1620824840000|2021-05-12 13:07:20|22267.76|22267.76|22268.14|22268.14|22268.16|22268.16|22267.76|22267.76|0
1620824850000|2021-05-12 13:07:30|22268.07|22268.07|22268.44|22268.44|22268.44|22268.44|22267.95|22267.95|0
1620824860000|2021-05-12 13:07:40|22268.41|22268.41|22268.69|22268.69|22268.69|22268.69|22268.41|22268.41|0
1620824870000|2021-05-12 13:07:50|22268.74|22268.74|22269.08|22269.08|22269.08|22269.08|22268.58|22268.58|0
1620824880000|2021-05-12 13:08:00|22269.04|22269.04|22268.78|22268.78|22269.57|22269.57|22268.78|22268.78|0
1620824890000|2021-05-12 13:08:10|22268.68|22268.68|22268.48|22268.48|22268.78|22268.78|22268.45|22268.45|0
1620824900000|2021-05-12 13:08:20|22268.26|22268.26|22268.39|22268.39|22268.39|22268.39|22267.99|22267.99|0
1620824910000|2021-05-12 13:08:30|22268.33|22268.33|22266.18|22266.18|22268.33|22268.33|22266.18|22266.18|0
1620824920000|2021-05-12 13:08:40|22266.12|22266.12|22266.15|22266.15|22266.31|22266.31|22265.94|22265.94|0
1620824930000|2021-05-12 13:08:50|22266.21|22266.21|22264.87|22264.87|22266.28|22266.28|22264.87|22264.87|0
1620824940000|2021-05-12 13:09:00|22264.75|22264.75|22263.51|22263.51|22264.75|22264.75|22263.51|22263.51|0
1620824950000|2021-05-12 13:09:10|22263.46|22263.46|22262.76|22262.76|22263.46|22263.46|22262.76|22262.76|0
1620824960000|2021-05-12 13:09:20|22262.55|22262.55|22262.11|22262.11|22262.55|22262.55|22262.02|22262.02|0
1620824970000|2021-05-12 13:09:30|22262.14|22262.14|22262.19|22262.19|22262.4|22262.4|22262.14|22262.14|0
1620824980000|2021-05-12 13:09:40|22262.34|22262.34|22262.03|22262.03|22262.65|22262.65|22262.03|22262.03|0
1620824990000|2021-05-12 13:09:50|22261.97|22261.97|22262.03|22262.03|22262.29|22262.29|22261.97|22261.97|0
1620825000000|2021-05-12 13:10:00|22261.97|22261.97|22262.6|22262.6|22262.6|22262.6|22261.97|22261.97|0
1620825010000|2021-05-12 13:10:10|22262.48|22262.48|22261.76|22261.76|22262.48|22262.48|22261.76|22261.76|0
1620825020000|2021-05-12 13:10:20|22261.84|22261.84|22261.74|22261.74|22261.84|22261.84|22261.6|22261.6|0
1620825030000|2021-05-12 13:10:30|22261.65|22261.65|22261.66|22261.66|22261.69|22261.69|22261.03|22261.03|0
1620825040000|2021-05-12 13:10:40|22261.78|22261.78|22261.7|22261.7|22261.86|22261.86|22261.7|22261.7|0
1620825050000|2021-05-12 13:10:50|22261.75|22261.75|22261.58|22261.58|22261.75|22261.75|22261.58|22261.58|0
1620825060000|2021-05-12 13:11:00|22261.5|22261.5|22261.32|22261.32|22261.67|22261.67|22261.32|22261.32|0
1620825070000|2021-05-12 13:11:10|22261.23|22261.23|22261.2|22261.2|22261.57|22261.57|22261.2|22261.2|0
1620825080000|2021-05-12 13:11:20|22261.22|22261.22|22261.16|22261.16|22261.33|22261.33|22261.01|22261.01|0
1620825090000|2021-05-12 13:11:30|22261.02|22261.02|22260.33|22260.33|22261.13|22261.13|22260.33|22260.33|0
1620825100000|2021-05-12 13:11:40|22260.32|22260.32|22260.25|22260.25|22260.39|22260.39|22260.25|22260.25|0
1620825110000|2021-05-12 13:11:50|22260.33|22260.33|22260.18|22260.18|22260.45|22260.45|22260.17|22260.17|0
1620825120000|2021-05-12 13:12:00|22260.01|22260.01|22258.14|22258.14|22260.01|22260.01|22258.14|22258.14|0
1620825130000|2021-05-12 13:12:10|22258.1|22258.1|22257.38|22257.38|22258.1|22258.1|22257.21|22257.21|0
1620825140000|2021-05-12 13:12:20|22257.25|22257.25|22255.81|22255.81|22257.25|22257.25|22255.77|22255.77|0
1620825150000|2021-05-12 13:12:30|22255.97|22255.97|22255.31|22255.31|22256.07|22256.07|22255.31|22255.31|0
1620825160000|2021-05-12 13:12:40|22255.26|22255.26|22255.06|22255.06|22255.34|22255.34|22255.06|22255.06|0
1620825170000|2021-05-12 13:12:50|22254.98|22254.98|22254.8|22254.8|22255.09|22255.09|22254.8|22254.8|0
1620825180000|2021-05-12 13:13:00|22254.74|22254.74|22254.38|22254.38|22254.74|22254.74|22254.14|22254.14|0
1620825190000|2021-05-12 13:13:10|22254.26|22254.26|22254.69|22254.69|22254.69|22254.69|22254.14|22254.14|0
1620825200000|2021-05-12 13:13:20|22254.73|22254.73|22254.18|22254.18|22254.73|22254.73|22253.89|22253.89|0
1620825210000|2021-05-12 13:13:30|22254.22|22254.22|22254.15|22254.15|22254.22|22254.22|22254.15|22254.15|0
1620825220000|2021-05-12 13:13:40|22254.1|22254.1|22253.61|22253.61|22254.1|22254.1|22253.5|22253.5|0
1620825230000|2021-05-12 13:13:50|22253.66|22253.66|22252.44|22252.44|22253.85|22253.85|22252.44|22252.44|0
1620825240000|2021-05-12 13:14:00|22252.37|22252.37|22251.84|22251.84|22252.47|22252.47|22251.84|22251.84|0
1620825250000|2021-05-12 13:14:10|22251.91|22251.91|22251.19|22251.19|22251.91|22251.91|22251.15|22251.15|0
1620825260000|2021-05-12 13:14:20|22251.16|22251.16|22250.5|22250.5|22251.16|22251.16|22250.5|22250.5|0
1620825270000|2021-05-12 13:14:30|22250.54|22250.54|22250.46|22250.46|22250.87|22250.87|22250.38|22250.38|0
1620825280000|2021-05-12 13:14:40|22250.39|22250.39|22250.79|22250.79|22250.79|22250.79|22250.23|22250.23|0
1620825290000|2021-05-12 13:14:50|22250.72|22250.72|22250.55|22250.55|22250.72|22250.72|22250.41|22250.41|0
1620825300000|2021-05-12 13:15:00|22250.58|22250.58|22250.99|22250.99|22250.99|22250.99|22250.27|22250.27|0
1620825310000|2021-05-12 13:15:10|22251.06|22251.06|22250.26|22250.26|22251.11|22251.11|22250.21|22250.21|0
1620825320000|2021-05-12 13:15:20|22250.21|22250.21|22250.32|22250.32|22250.37|22250.37|22250.15|22250.15|0
1620825330000|2021-05-12 13:15:30|22250.39|22250.39|22249.55|22249.55|22250.58|22250.58|22249.55|22249.55|0
1620825340000|2021-05-12 13:15:40|22249.46|22249.46|22249.2|22249.2|22249.46|22249.46|22249.2|22249.2|0
1620825350000|2021-05-12 13:15:50|22249.09|22249.09|22247.39|22247.39|22249.09|22249.09|22247.39|22247.39|0
1620825360000|2021-05-12 13:16:00|22247.16|22247.16|22245.19|22245.19|22247.16|22247.16|22245.19|22245.19|0
1620825370000|2021-05-12 13:16:10|22245.15|22245.15|22243.62|22243.62|22245.15|22245.15|22243.58|22243.58|0
1620825380000|2021-05-12 13:16:20|22243.66|22243.66|22243.68|22243.68|22243.68|22243.68|22243.47|22243.47|0
1620825390000|2021-05-12 13:16:30|22243.74|22243.74|22243.45|22243.45|22243.81|22243.81|22243.36|22243.36|0
1620825400000|2021-05-12 13:16:40|22243.4|22243.4|22242.94|22242.94|22243.55|22243.55|22242.94|22242.94|0
1620825410000|2021-05-12 13:16:50|22242.87|22242.87|22241.93|22241.93|22242.87|22242.87|22241.93|22241.93|0
1620825420000|2021-05-12 13:17:00|22241.83|22241.83|22242.44|22242.44|22242.54|22242.54|22241.83|22241.83|0
1620825430000|2021-05-12 13:17:10|22242.36|22242.36|22241.34|22241.34|22242.36|22242.36|22241.1|22241.1|0
1620825440000|2021-05-12 13:17:20|22241.18|22241.18|22241.35|22241.35|22241.42|22241.42|22241.18|22241.18|0
1620825450000|2021-05-12 13:17:30|22241.38|22241.38|22241.54|22241.54|22241.56|22241.56|22241.29|22241.29|0
1620825460000|2021-05-12 13:17:40|22241.58|22241.58|22241.32|22241.32|22241.58|22241.58|22241.32|22241.32|0
1620825470000|2021-05-12 13:17:50|22241.22|22241.22|22241.28|22241.28|22241.32|22241.32|22241.14|22241.14|0
1620825480000|2021-05-12 13:18:00|22241.2|22241.2|22241.38|22241.38|22241.59|22241.59|22241.13|22241.13|0
1620825490000|2021-05-12 13:18:10|22241.41|22241.41|22241.48|22241.48|22241.71|22241.71|22241.18|22241.18|0
1620825500000|2021-05-12 13:18:20|22241.65|22241.65|22239.17|22239.17|22241.69|22241.69|22239.17|22239.17|0
1620825510000|2021-05-12 13:18:30|22239.09|22239.09|22238.07|22238.07|22239.25|22239.25|22238.07|22238.07|0
1620825520000|2021-05-12 13:18:40|22237.97|22237.97|22237.42|22237.42|22237.97|22237.97|22237.42|22237.42|0
1620825530000|2021-05-12 13:18:50|22237.51|22237.51|22237.78|22237.78|22237.93|22237.93|22237.48|22237.48|0
1620825540000|2021-05-12 13:19:00|22237.84|22237.84|22238.41|22238.41|22238.58|22238.58|22237.84|22237.84|0
1620825550000|2021-05-12 13:19:10|22238.49|22238.49|22238.37|22238.37|22238.66|22238.66|22238.32|22238.32|0
1620825560000|2021-05-12 13:19:20|22238.46|22238.46|22238.35|22238.35|22238.46|22238.46|22238.18|22238.18|0
1620825570000|2021-05-12 13:19:30|22238.31|22238.31|22238.29|22238.29|22238.39|22238.39|22238.16|22238.16|0
1620825580000|2021-05-12 13:19:40|22238.25|22238.25|22237.73|22237.73|22238.25|22238.25|22237.73|22237.73|0
1620825590000|2021-05-12 13:19:50|22237.7|22237.7|22237.06|22237.06|22237.7|22237.7|22237.06|22237.06|0
1620825600000|2021-05-12 13:20:00|22237|22237|22236.42|22236.42|22237|22237|22236.34|22236.34|0
1620825610000|2021-05-12 13:20:10|22236.32|22236.32|22235.93|22235.93|22236.32|22236.32|22235.93|22235.93|0
1620825620000|2021-05-12 13:20:20|22235.82|22235.82|22235.35|22235.35|22235.82|22235.82|22235.21|22235.21|0
1620825630000|2021-05-12 13:20:30|22235.28|22235.28|22233.5|22233.5|22235.28|22235.28|22233.5|22233.5|0
1620825640000|2021-05-12 13:20:40|22233.36|22233.36|22232.27|22232.27|22233.36|22233.36|22232.27|22232.27|0
1620825650000|2021-05-12 13:20:50|22232.23|22232.23|22231.58|22231.58|22232.29|22232.29|22231.39|22231.39|0
1620825660000|2021-05-12 13:21:00|22231.47|22231.47|22232.25|22232.25|22232.25|22232.25|22231.47|22231.47|0
1620825670000|2021-05-12 13:21:10|22232.16|22232.16|22233.12|22233.12|22233.12|22233.12|22232.16|22232.16|0
1620825680000|2021-05-12 13:21:20|22232.97|22232.97|22233.15|22233.15|22233.34|22233.34|22232.97|22232.97|0
1620825690000|2021-05-12 13:21:30|22233.21|22233.21|22232.78|22232.78|22233.21|22233.21|22232.74|22232.74|0
1620825700000|2021-05-12 13:21:40|22232.72|22232.72|22231.03|22231.03|22232.72|22232.72|22230.99|22230.99|0
1620825710000|2021-05-12 13:21:50|22231.1|22231.1|22230.32|22230.32|22231.34|22231.34|22230.32|22230.32|0
1620825720000|2021-05-12 13:22:00|22230.29|22230.29|22229.65|22229.65|22230.29|22230.29|22229.54|22229.54|0
1620825730000|2021-05-12 13:22:10|22229.4|22229.4|22228.59|22228.59|22229.4|22229.4|22228.5|22228.5|0
1620825740000|2021-05-12 13:22:20|22228.56|22228.56|22228.68|22228.68|22228.84|22228.84|22228.52|22228.52|0
1620825750000|2021-05-12 13:22:30|22228.51|22228.51|22227.84|22227.84|22228.51|22228.51|22227.66|22227.66|0
1620825760000|2021-05-12 13:22:40|22227.72|22227.72|22226.29|22226.29|22227.84|22227.84|22226.29|22226.29|0
1620825770000|2021-05-12 13:22:50|22226.12|22226.12|22225.53|22225.53|22226.31|22226.31|22225.53|22225.53|0
1620825780000|2021-05-12 13:23:00|22225.49|22225.49|22224.9|22224.9|22225.49|22225.49|22224.86|22224.86|0
1620825790000|2021-05-12 13:23:10|22224.78|22224.78|22223.88|22223.88|22224.79|22224.79|22223.88|22223.88|0
1620825800000|2021-05-12 13:23:20|22223.5|22223.5|22222.44|22222.44|22223.5|22223.5|22222.44|22222.44|0
1620825810000|2021-05-12 13:23:30|22222.38|22222.38|22220.37|22220.37|22222.38|22222.38|22220.37|22220.37|0
1620825820000|2021-05-12 13:23:40|22220.46|22220.46|22220.76|22220.76|22220.76|22220.76|22220.24|22220.24|0
1620825830000|2021-05-12 13:23:50|22220.88|22220.88|22220.51|22220.51|22220.88|22220.88|22220.51|22220.51|0
1620825840000|2021-05-12 13:24:00|22220.45|22220.45|22219.79|22219.79|22220.67|22220.67|22219.79|22219.79|0
1620825850000|2021-05-12 13:24:10|22219.51|22219.51|22218.74|22218.74|22219.57|22219.57|22218.74|22218.74|0
1620825860000|2021-05-12 13:24:20|22218.64|22218.64|22218.43|22218.43|22218.65|22218.65|22218.39|22218.39|0
1620825870000|2021-05-12 13:24:30|22218.37|22218.37|22218.48|22218.48|22218.48|22218.48|22218.08|22218.08|0
1620825880000|2021-05-12 13:24:40|22218.63|22218.63|22218.76|22218.76|22218.88|22218.88|22218.63|22218.63|0
1620825890000|2021-05-12 13:24:50|22218.7|22218.7|22218.76|22218.76|22218.81|22218.81|22218.64|22218.64|0
1620825900000|2021-05-12 13:25:00|22218.62|22218.62|22217.81|22217.81|22218.62|22218.62|22217.81|22217.81|0
1620825910000|2021-05-12 13:25:10|22217.74|22217.74|22217.54|22217.54|22217.74|22217.74|22217.19|22217.19|0
1620825920000|2021-05-12 13:25:20|22217.59|22217.59|22217.43|22217.43|22217.74|22217.74|22216.88|22216.88|0
1620825930000|2021-05-12 13:25:30|22217.61|22217.61|22217.66|22217.66|22218.13|22218.13|22217.61|22217.61|0
1620825940000|2021-05-12 13:25:40|22217.62|22217.62|22217.16|22217.16|22217.62|22217.62|22217.16|22217.16|0
1620825950000|2021-05-12 13:25:50|22217.01|22217.01|22216.97|22216.97|22217.29|22217.29|22216.89|22216.89|0
1620825960000|2021-05-12 13:26:00|22216.95|22216.95|22217.19|22217.19|22217.19|22217.19|22216.84|22216.84|0
1620825970000|2021-05-12 13:26:10|22217.24|22217.24|22217.37|22217.37|22217.57|22217.57|22217.24|22217.24|0
1620825980000|2021-05-12 13:26:20|22217.42|22217.42|22217.55|22217.55|22217.73|22217.73|22217.42|22217.42|0
1620825990000|2021-05-12 13:26:30|22217.6|22217.6|22217.93|22217.93|22218.02|22218.02|22217.43|22217.43|0
1620826000000|2021-05-12 13:26:40|22217.97|22217.97|22219.29|22219.29|22219.29|22219.29|22217.97|22217.97|0
1620826010000|2021-05-12 13:26:50|22219.41|22219.41|22220.21|22220.21|22220.32|22220.32|22219.41|22219.41|0
1620826020000|2021-05-12 13:27:00|22220.25|22220.25|22220.36|22220.36|22220.36|22220.36|22219.96|22219.96|0
1620826030000|2021-05-12 13:27:10|22220.45|22220.45|22220.91|22220.91|22220.91|22220.91|22220.39|22220.39|0
1620826040000|2021-05-12 13:27:20|22220.94|22220.94|22222.19|22222.19|22222.4|22222.4|22220.94|22220.94|0
1620826050000|2021-05-12 13:27:30|22222.28|22222.28|22223.08|22223.08|22223.08|22223.08|22222.28|22222.28|0
1620826060000|2021-05-12 13:27:40|22223.02|22223.02|22223.01|22223.01|22223.05|22223.05|22222.89|22222.89|0
1620826070000|2021-05-12 13:27:50|22223.14|22223.14|22223.37|22223.37|22223.49|22223.49|22223.14|22223.14|0
1620826080000|2021-05-12 13:28:00|22223.34|22223.34|22224.13|22224.13|22224.13|22224.13|22223.34|22223.34|0
1620826090000|2021-05-12 13:28:10|22224.17|22224.17|22224.24|22224.24|22224.58|22224.58|22224.17|22224.17|0
1620826100000|2021-05-12 13:28:20|22224.35|22224.35|22223.75|22223.75|22224.35|22224.35|22223.75|22223.75|0
1620826110000|2021-05-12 13:28:30|22223.7|22223.7|22222.99|22222.99|22223.7|22223.7|22222.99|22222.99|0
1620826120000|2021-05-12 13:28:40|22222.87|22222.87|22222.41|22222.41|22222.93|22222.93|22222.41|22222.41|0
1620826130000|2021-05-12 13:28:50|22222.45|22222.45|22222.12|22222.12|22222.68|22222.68|22222.02|22222.02|0
1620826140000|2021-05-12 13:29:00|22221.91|22221.91|22221.79|22221.79|22222.01|22222.01|22221.62|22221.62|0
1620826150000|2021-05-12 13:29:10|22221.81|22221.81|22221.95|22221.95|22222.11|22222.11|22221.81|22221.81|0
1620826160000|2021-05-12 13:29:20|22222.04|22222.04|22222.02|22222.02|22222.16|22222.16|22222.01|22222.01|0
1620826170000|2021-05-12 13:29:30|22222.1|22222.1|22221.06|22221.06|22222.1|22222.1|22221.01|22221.01|0
1620826180000|2021-05-12 13:29:40|22220.91|22220.91|22218.86|22218.86|22220.91|22220.91|22218.86|22218.86|0
1620826190000|2021-05-12 13:29:50|22218.83|22218.83|22218.23|22218.23|22219.04|22219.04|22218.23|22218.23|0
1620826200000|2021-05-12 13:30:00|22218.37|22218.37|22221.07|22221.07|22221.07|22221.07|22218.35|22218.35|0
1620826210000|2021-05-12 13:30:10|22221.17|22221.17|22221.05|22221.05|22221.57|22221.57|22221.05|22221.05|0
1620826220000|2021-05-12 13:30:20|22220.98|22220.98|22222.16|22222.16|22222.16|22222.16|22220.98|22220.98|0
1620826230000|2021-05-12 13:30:30|22222.19|22222.19|22222.22|22222.22|22222.31|22222.31|22222.1|22222.1|0
1620826240000|2021-05-12 13:30:40|22222.2|22222.2|22222.32|22222.32|22222.32|22222.32|22222.16|22222.16|0
1620826250000|2021-05-12 13:30:50|22222.37|22222.37|22222.88|22222.88|22222.88|22222.88|22222.37|22222.37|0
1620826260000|2021-05-12 13:31:00|22222.78|22222.78|22222.91|22222.91|22222.98|22222.98|22222.78|22222.78|0
1620826270000|2021-05-12 13:31:10|22223.01|22223.01|22224.12|22224.12|22224.12|22224.12|22223.01|22223.01|0
1620826280000|2021-05-12 13:31:20|22224.49|22224.49|22226.72|22226.72|22226.72|22226.72|22224.49|22224.49|0
1620826290000|2021-05-12 13:31:30|22226.59|22226.59|22227.77|22227.77|22227.77|22227.77|22226.59|22226.59|0
1620826300000|2021-05-12 13:31:40|22227.73|22227.73|22228.82|22228.82|22228.94|22228.94|22227.73|22227.73|0
1620826310000|2021-05-12 13:31:50|22228.91|22228.91|22229.25|22229.25|22229.36|22229.36|22228.75|22228.75|0
1620826320000|2021-05-12 13:32:00|22229.38|22229.38|22229.83|22229.83|22229.86|22229.86|22229.19|22229.19|0
1620826330000|2021-05-12 13:32:10|22230.04|22230.04|22229.82|22229.82|22230.28|22230.28|22229.82|22229.82|0
1620826340000|2021-05-12 13:32:20|22229.77|22229.77|22228.91|22228.91|22229.88|22229.88|22228.91|22228.91|0
1620826350000|2021-05-12 13:32:30|22228.87|22228.87|22227.99|22227.99|22228.87|22228.87|22227.99|22227.99|0
1620826360000|2021-05-12 13:32:40|22227.96|22227.96|22227.59|22227.59|22228.06|22228.06|22227.59|22227.59|0
1620826370000|2021-05-12 13:32:50|22227.65|22227.65|22227.58|22227.58|22227.65|22227.65|22227.53|22227.53|0
1620826380000|2021-05-12 13:33:00|22231.27|22231.27|22233.98|22233.98|22233.98|22233.98|22231.13|22231.13|0
1620826390000|2021-05-12 13:33:10|22234.11|22234.11|22237.38|22237.38|22237.38|22237.38|22234.11|22234.11|0
1620826400000|2021-05-12 13:33:20|22237.74|22237.74|22238.15|22238.15|22238.27|22238.27|22237.62|22237.62|0
1620826410000|2021-05-12 13:33:30|22238.05|22238.05|22237.99|22237.99|22238.05|22238.05|22237.38|22237.38|0
1620826420000|2021-05-12 13:33:40|22238.07|22238.07|22237.79|22237.79|22238.07|22238.07|22237.55|22237.55|0
1620826430000|2021-05-12 13:33:50|22237.56|22237.56|22237.47|22237.47|22237.8|22237.8|22237.47|22237.47|0
1620826440000|2021-05-12 13:34:00|22237.34|22237.34|22237.31|22237.31|22237.68|22237.68|22237.3|22237.3|0
1620826450000|2021-05-12 13:34:10|22237.26|22237.26|22237.99|22237.99|22237.99|22237.99|22237.24|22237.24|0
1620826460000|2021-05-12 13:34:20|22238.06|22238.06|22238.46|22238.46|22238.46|22238.46|22237.95|22237.95|0
1620826470000|2021-05-12 13:34:30|22238.32|22238.32|22239.08|22239.08|22239.08|22239.08|22238.32|22238.32|0
1620826480000|2021-05-12 13:34:40|22239.02|22239.02|22239.17|22239.17|22239.49|22239.49|22239.02|22239.02|0
1620826490000|2021-05-12 13:34:50|22239.04|22239.04|22239.1|22239.1|22239.1|22239.1|22238.76|22238.76|0
1620826500000|2021-05-12 13:35:00|22238.89|22238.89|22239.49|22239.49|22239.52|22239.52|22238.87|22238.87|0
1620826510000|2021-05-12 13:35:10|22239.52|22239.52|22239.81|22239.81|22239.85|22239.85|22239.52|22239.52|0
1620826520000|2021-05-12 13:35:20|22239.69|22239.69|22241.89|22241.89|22242|22242|22239.6|22239.6|0
1620826530000|2021-05-12 13:35:30|22241.88|22241.88|22245.13|22245.13|22245.13|22245.13|22241.68|22241.68|0
1620826540000|2021-05-12 13:35:40|22245.25|22245.25|22246.4|22246.4|22246.4|22246.4|22245.25|22245.25|0
1620826550000|2021-05-12 13:35:50|22246.47|22246.47|22246|22246|22246.47|22246.47|22245.77|22245.77|0
1620826560000|2021-05-12 13:36:00|22246.17|22246.17|22245.6|22245.6|22246.17|22246.17|22245.6|22245.6|0
1620826570000|2021-05-12 13:36:10|22245.51|22245.51|22238.63|22238.63|22245.51|22245.51|22238.63|22238.63|0
1620826580000|2021-05-12 13:36:20|22238.59|22238.59|22237.93|22237.93|22238.59|22238.59|22237.89|22237.89|0
1620826590000|2021-05-12 13:36:30|22238.14|22238.14|22237.72|22237.72|22238.21|22238.21|22237.6|22237.6|0
1620826600000|2021-05-12 13:36:40|22237.83|22237.83|22239.46|22239.46|22239.46|22239.46|22237.83|22237.83|0
1620826610000|2021-05-12 13:36:50|22239.59|22239.59|22240.72|22240.72|22240.72|22240.72|22239.59|22239.59|0
1620826620000|2021-05-12 13:37:00|22240.83|22240.83|22240.31|22240.31|22240.9|22240.9|22240.31|22240.31|0
1620826630000|2021-05-12 13:37:10|22240.24|22240.24|22241.69|22241.69|22241.69|22241.69|22239.86|22239.86|0
1620826640000|2021-05-12 13:37:20|22241.74|22241.74|22242.81|22242.81|22242.85|22242.85|22241.74|22241.74|0
1620826650000|2021-05-12 13:37:30|22242.85|22242.85|22246.23|22246.23|22246.26|22246.26|22242.85|22242.85|0
1620826660000|2021-05-12 13:37:40|22246.67|22246.67|22246.54|22246.54|22246.89|22246.89|22246.54|22246.54|0
1620826670000|2021-05-12 13:37:50|22246.65|22246.65|22246.33|22246.33|22247.03|22247.03|22246.25|22246.25|0
1620826680000|2021-05-12 13:38:00|22246.36|22246.36|22246.16|22246.16|22246.48|22246.48|22246.12|22246.12|0
1620826690000|2021-05-12 13:38:10|22246|22246|22244.36|22244.36|22246|22246|22244.3|22244.3|0
1620826700000|2021-05-12 13:38:20|22244.42|22244.42|22244.51|22244.51|22244.56|22244.56|22244.39|22244.39|0
1620826710000|2021-05-12 13:38:30|22244.45|22244.45|22245.13|22245.13|22245.13|22245.13|22244.45|22244.45|0
1620826720000|2021-05-12 13:38:40|22245.25|22245.25|22245.51|22245.51|22245.54|22245.54|22244.87|22244.87|0
1620826730000|2021-05-12 13:38:50|22245.57|22245.57|22245.12|22245.12|22245.57|22245.57|22245.12|22245.12|0
1620826740000|2021-05-12 13:39:00|22245.17|22245.17|22242.5|22242.5|22245.17|22245.17|22242.5|22242.5|0
1620826750000|2021-05-12 13:39:10|22242.54|22242.54|22239.96|22239.96|22242.54|22242.54|22239.9|22239.9|0
1620826760000|2021-05-12 13:39:20|22239.84|22239.84|22238.57|22238.57|22239.88|22239.88|22238.57|22238.57|0
1620826770000|2021-05-12 13:39:30|22238.51|22238.51|22238.62|22238.62|22238.65|22238.65|22238.47|22238.47|0
1620826780000|2021-05-12 13:39:40|22238.69|22238.69|22237.45|22237.45|22238.86|22238.86|22237.45|22237.45|0
1620826790000|2021-05-12 13:39:50|22237.66|22237.66|22237.46|22237.46|22237.66|22237.66|22237.2|22237.2|0
1620826800000|2021-05-12 13:40:00|22237.11|22237.11|22236.05|22236.05|22237.11|22237.11|22236.05|22236.05|0
1620826810000|2021-05-12 13:40:10|22236.03|22236.03|22232.88|22232.88|22236.03|22236.03|22232.88|22232.88|0
1620826820000|2021-05-12 13:40:20|22232.68|22232.68|22231.92|22231.92|22232.68|22232.68|22231.92|22231.92|0
1620826830000|2021-05-12 13:40:30|22232.02|22232.02|22231.67|22231.67|22232.1|22232.1|22231.55|22231.55|0
1620826840000|2021-05-12 13:40:40|22231.71|22231.71|22232.15|22232.15|22232.15|22232.15|22231.58|22231.58|0
1620826850000|2021-05-12 13:40:50|22232.01|22232.01|22230.81|22230.81|22232.01|22232.01|22230.81|22230.81|0
1620826860000|2021-05-12 13:41:00|22230.89|22230.89|22230.56|22230.56|22231.15|22231.15|22230.56|22230.56|0
1620826870000|2021-05-12 13:41:10|22230.53|22230.53|22229.89|22229.89|22230.53|22230.53|22229.87|22229.87|0
1620826880000|2021-05-12 13:41:20|22229.86|22229.86|22228.37|22228.37|22229.86|22229.86|22228.33|22228.33|0
1620826890000|2021-05-12 13:41:30|22228.46|22228.46|22229.2|22229.2|22229.2|22229.2|22228.46|22228.46|0
1620826900000|2021-05-12 13:41:40|22229.09|22229.09|22228.48|22228.48|22229.09|22229.09|22228.19|22228.19|0
1620826910000|2021-05-12 13:41:50|22228.36|22228.36|22227.65|22227.65|22228.36|22228.36|22227.65|22227.65|0
1620826920000|2021-05-12 13:42:00|22227.58|22227.58|22226.57|22226.57|22227.68|22227.68|22226.57|22226.57|0
1620826930000|2021-05-12 13:42:10|22226.31|22226.31|22226.95|22226.95|22226.95|22226.95|22225.8|22225.8|0
1620826940000|2021-05-12 13:42:20|22227.01|22227.01|22227.93|22227.93|22227.93|22227.93|22227.01|22227.01|0
1620826950000|2021-05-12 13:42:30|22228.17|22228.17|22228.41|22228.41|22228.45|22228.45|22228.17|22228.17|0
1620826960000|2021-05-12 13:42:40|22228.44|22228.44|22228.94|22228.94|22228.94|22228.94|22228.44|22228.44|0
1620826970000|2021-05-12 13:42:50|22228.85|22228.85|22228.59|22228.59|22228.87|22228.87|22228.54|22228.54|0
1620826980000|2021-05-12 13:43:00|22228.53|22228.53|22229.08|22229.08|22229.11|22229.11|22228.53|22228.53|0
1620826990000|2021-05-12 13:43:10|22228.97|22228.97|22229.67|22229.67|22229.8|22229.8|22228.97|22228.97|0
1620827000000|2021-05-12 13:43:20|22229.71|22229.71|22230.03|22230.03|22230.03|22230.03|22229.5|22229.5|0
1620827010000|2021-05-12 13:43:30|22229.89|22229.89|22230.94|22230.94|22230.99|22230.99|22229.89|22229.89|0
1620827020000|2021-05-12 13:43:40|22231.02|22231.02|22231.45|22231.45|22231.45|22231.45|22230.96|22230.96|0
1620827030000|2021-05-12 13:43:50|22231.48|22231.48|22231.58|22231.58|22231.58|22231.58|22231.43|22231.43|0
1620827040000|2021-05-12 13:44:00|22231.49|22231.49|22232.21|22232.21|22232.44|22232.44|22231.49|22231.49|0
1620827050000|2021-05-12 13:44:10|22232.14|22232.14|22231.95|22231.95|22232.14|22232.14|22231.93|22231.93|0
1620827060000|2021-05-12 13:44:20|22231.84|22231.84|22230.78|22230.78|22231.84|22231.84|22230.72|22230.72|0
1620827070000|2021-05-12 13:44:30|22230.72|22230.72|22230.13|22230.13|22230.72|22230.72|22229.81|22229.81|0
1620827080000|2021-05-12 13:44:40|22230.07|22230.07|22230.44|22230.44|22230.44|22230.44|22230.03|22230.03|0
1620827090000|2021-05-12 13:44:50|22230.57|22230.57|22230.45|22230.45|22230.57|22230.57|22230.22|22230.22|0
1620827100000|2021-05-12 13:45:00|22230.57|22230.57|22232.41|22232.41|22232.41|22232.41|22230.57|22230.57|0
1620827110000|2021-05-12 13:45:10|22232.35|22232.35|22232.06|22232.06|22232.35|22232.35|22232.06|22232.06|0
1620827120000|2021-05-12 13:45:20|22232.07|22232.07|22232.6|22232.6|22232.6|22232.6|22232.01|22232.01|0
1620827130000|2021-05-12 13:45:30|22232.47|22232.47|22231.58|22231.58|22232.47|22232.47|22231.34|22231.34|0
1620827140000|2021-05-12 13:45:40|22231.63|22231.63|22232.27|22232.27|22232.41|22232.41|22231.58|22231.58|0
1620827150000|2021-05-12 13:45:50|22232.35|22232.35|22233.03|22233.03|22233.03|22233.03|22232.35|22232.35|0
1620827160000|2021-05-12 13:46:00|22233.11|22233.11|22233.69|22233.69|22233.69|22233.69|22233.04|22233.04|0
1620827170000|2021-05-12 13:46:10|22233.65|22233.65|22233.95|22233.95|22234.32|22234.32|22233.65|22233.65|0
1620827180000|2021-05-12 13:46:20|22234|22234|22236.26|22236.26|22236.29|22236.29|22233.91|22233.91|0
1620827190000|2021-05-12 13:46:30|22236.31|22236.31|22239.24|22239.24|22239.24|22239.24|22236.31|22236.31|0
1620827200000|2021-05-12 13:46:40|22239.33|22239.33|22239.42|22239.42|22239.79|22239.79|22239.33|22239.33|0
1620827210000|2021-05-12 13:46:50|22239.36|22239.36|22240.23|22240.23|22240.3|22240.3|22239.27|22239.27|0
1620827220000|2021-05-12 13:47:00|22240.15|22240.15|22240.48|22240.48|22240.48|22240.48|22240.15|22240.15|0
1620827230000|2021-05-12 13:47:10|22240.52|22240.52|22239.6|22239.6|22240.52|22240.52|22239.49|22239.49|0
1620827240000|2021-05-12 13:47:20|22239.7|22239.7|22239.53|22239.53|22239.7|22239.7|22239.33|22239.33|0
1620827250000|2021-05-12 13:47:30|22239.47|22239.47|22239.85|22239.85|22240.01|22240.01|22239.47|22239.47|0
1620827260000|2021-05-12 13:47:40|22239.94|22239.94|22240.17|22240.17|22240.17|22240.17|22239.94|22239.94|0
1620827270000|2021-05-12 13:47:50|22240.22|22240.22|22239.85|22239.85|22240.35|22240.35|22239.85|22239.85|0
1620827280000|2021-05-12 13:48:00|22239.8|22239.8|22239.21|22239.21|22239.8|22239.8|22239.21|22239.21|0
1620827290000|2021-05-12 13:48:10|22239.29|22239.29|22238.88|22238.88|22239.3|22239.3|22238.87|22238.87|0
1620827300000|2021-05-12 13:48:20|22238.84|22238.84|22238.23|22238.23|22238.84|22238.84|22238.16|22238.16|0
1620827310000|2021-05-12 13:48:30|22238.29|22238.29|22237.8|22237.8|22238.35|22238.35|22237.66|22237.66|0
1620827320000|2021-05-12 13:48:40|22237.85|22237.85|22237.73|22237.73|22237.85|22237.85|22237.61|22237.61|0
1620827330000|2021-05-12 13:48:50|22237.61|22237.61|22237.27|22237.27|22237.61|22237.61|22237.23|22237.23|0
1620827340000|2021-05-12 13:49:00|22237.31|22237.31|22237.66|22237.66|22237.87|22237.87|22237.25|22237.25|0
1620827350000|2021-05-12 13:49:10|22237.63|22237.63|22238.43|22238.43|22238.43|22238.43|22237.58|22237.58|0
1620827360000|2021-05-12 13:49:20|22238.54|22238.54|22237.41|22237.41|22238.83|22238.83|22237.41|22237.41|0
1620827370000|2021-05-12 13:49:30|22237.31|22237.31|22235.75|22235.75|22237.31|22237.31|22235.56|22235.56|0
1620827380000|2021-05-12 13:49:40|22235.7|22235.7|22235.78|22235.78|22235.93|22235.93|22235.61|22235.61|0
1620827390000|2021-05-12 13:49:50|22235.84|22235.84|22235.54|22235.54|22235.98|22235.98|22235.47|22235.47|0
1620827400000|2021-05-12 13:50:00|22235.35|22235.35|22233.19|22233.19|22235.35|22235.35|22233.11|22233.11|0
1620827410000|2021-05-12 13:50:10|22233.07|22233.07|22232.69|22232.69|22233.07|22233.07|22232.53|22232.53|0
1620827420000|2021-05-12 13:50:20|22232.72|22232.72|22232.78|22232.78|22232.78|22232.78|22232.72|22232.72|0
1620827430000|2021-05-12 13:50:30|22227.59|22227.59|22227.63|22227.63|22227.68|22227.68|22227.55|22227.55|0
1620827440000|2021-05-12 13:50:40|22227.59|22227.59|22227.17|22227.17|22227.66|22227.66|22227.17|22227.17|0
1620827450000|2021-05-12 13:50:50|22227.16|22227.16|22227.74|22227.74|22228.03|22228.03|22227.01|22227.01|0
1620827460000|2021-05-12 13:51:00|22227.65|22227.65|22227.34|22227.34|22227.67|22227.67|22227.34|22227.34|0
1620827470000|2021-05-12 13:51:10|22227.27|22227.27|22226.58|22226.58|22227.27|22227.27|22226.58|22226.58|0
1620827480000|2021-05-12 13:51:20|22226.66|22226.66|22226.2|22226.2|22226.7|22226.7|22226.2|22226.2|0
1620827490000|2021-05-12 13:51:30|22226.16|22226.16|22226.04|22226.04|22226.21|22226.21|22225.89|22225.89|0
1620827500000|2021-05-12 13:51:40|22226.1|22226.1|22226.12|22226.12|22226.17|22226.17|22226.04|22226.04|0
1620827510000|2021-05-12 13:51:50|22226.18|22226.18|22226.33|22226.33|22226.33|22226.33|22226.12|22226.12|0
1620827520000|2021-05-12 13:52:00|22226.27|22226.27|22228.34|22228.34|22228.57|22228.57|22226.27|22226.27|0
1620827530000|2021-05-12 13:52:10|22228.5|22228.5|22229.18|22229.18|22229.2|22229.2|22228.5|22228.5|0
1620827540000|2021-05-12 13:52:20|22229.23|22229.23|22229.06|22229.06|22229.51|22229.51|22229.06|22229.06|0
1620827550000|2021-05-12 13:52:30|22229|22229|22228.8|22228.8|22229.57|22229.57|22228.8|22228.8|0
1620827560000|2021-05-12 13:52:40|22228.9|22228.9|22228.94|22228.94|22229.33|22229.33|22228.9|22228.9|0
1620827570000|2021-05-12 13:52:50|22228.82|22228.82|22229.07|22229.07|22229.27|22229.27|22228.77|22228.77|0
1620827580000|2021-05-12 13:53:00|22228.97|22228.97|22227.48|22227.48|22228.97|22228.97|22227.48|22227.48|0
1620827590000|2021-05-12 13:53:10|22227.51|22227.51|22227.72|22227.72|22227.72|22227.72|22227.31|22227.31|0
1620827600000|2021-05-12 13:53:20|22227.65|22227.65|22227.25|22227.25|22227.65|22227.65|22227.08|22227.08|0
1620827610000|2021-05-12 13:53:30|22227.21|22227.21|22227.33|22227.33|22227.35|22227.35|22226.88|22226.88|0
1620827620000|2021-05-12 13:53:40|22227.29|22227.29|22228.37|22228.37|22228.37|22228.37|22227.2|22227.2|0
1620827630000|2021-05-12 13:53:50|22228.42|22228.42|22229.1|22229.1|22229.1|22229.1|22228.42|22228.42|0
1620827640000|2021-05-12 13:54:00|22229.06|22229.06|22229.24|22229.24|22229.24|22229.24|22228.94|22228.94|0
1620827650000|2021-05-12 13:54:10|22229.18|22229.18|22228.76|22228.76|22229.18|22229.18|22228.55|22228.55|0
1620827660000|2021-05-12 13:54:20|22228.84|22228.84|22227.93|22227.93|22228.9|22228.9|22227.93|22227.93|0
1620827670000|2021-05-12 13:54:30|22227.9|22227.9|22227.47|22227.47|22228.14|22228.14|22227.47|22227.47|0
1620827680000|2021-05-12 13:54:40|22227.41|22227.41|22226.95|22226.95|22227.41|22227.41|22226.64|22226.64|0
1620827690000|2021-05-12 13:54:50|22226.89|22226.89|22224.61|22224.61|22226.89|22226.89|22224.61|22224.61|0
1620827700000|2021-05-12 13:55:00|22224.65|22224.65|22222.93|22222.93|22224.65|22224.65|22222.52|22222.52|0
1620827710000|2021-05-12 13:55:10|22222.89|22222.89|22222.98|22222.98|22223.17|22223.17|22222.8|22222.8|0
1620827720000|2021-05-12 13:55:20|22223.02|22223.02|22224.89|22224.89|22224.89|22224.89|22222.88|22222.88|0
1620827730000|2021-05-12 13:55:30|22224.92|22224.92|22224.42|22224.42|22224.96|22224.96|22224.42|22224.42|0
1620827740000|2021-05-12 13:55:40|22224.46|22224.46|22224.4|22224.4|22224.66|22224.66|22224.4|22224.4|0
1620827750000|2021-05-12 13:55:50|22224.56|22224.56|22224.36|22224.36|22224.56|22224.56|22224.31|22224.31|0
1620827760000|2021-05-12 13:56:00|22224.48|22224.48|22225.03|22225.03|22225.03|22225.03|22224.41|22224.41|0
1620827770000|2021-05-12 13:56:10|22224.97|22224.97|22224.89|22224.89|22225.07|22225.07|22224.74|22224.74|0
1620827780000|2021-05-12 13:56:20|22225.19|22225.19|22226.32|22226.32|22226.32|22226.32|22225.19|22225.19|0
1620827790000|2021-05-12 13:56:30|22226.3|22226.3|22226.12|22226.12|22226.38|22226.38|22226.12|22226.12|0
1620827800000|2021-05-12 13:56:40|22226.07|22226.07|22226.26|22226.26|22226.3|22226.3|22225.8|22225.8|0
1620827810000|2021-05-12 13:56:50|22226.29|22226.29|22225.14|22225.14|22226.29|22226.29|22225.14|22225.14|0
1620827820000|2021-05-12 13:57:00|22225.1|22225.1|22221.4|22221.4|22225.1|22225.1|22221.4|22221.4|0
1620827830000|2021-05-12 13:57:10|22221.34|22221.34|22221.18|22221.18|22221.34|22221.34|22220.87|22220.87|0
1620827840000|2021-05-12 13:57:20|22221.21|22221.21|22221.35|22221.35|22221.4|22221.4|22221.1|22221.1|0
1620827850000|2021-05-12 13:57:30|22221.31|22221.31|22221.33|22221.33|22221.46|22221.46|22221.28|22221.28|0
1620827860000|2021-05-12 13:57:40|22221.26|22221.26|22220.22|22220.22|22221.26|22221.26|22220.22|22220.22|0
1620827870000|2021-05-12 13:57:50|22220.25|22220.25|22220.05|22220.05|22220.26|22220.26|22220.05|22220.05|0
1620827880000|2021-05-12 13:58:00|22220|22220|22218.73|22218.73|22220.02|22220.02|22218.73|22218.73|0
1620827890000|2021-05-12 13:58:10|22218.67|22218.67|22218.04|22218.04|22218.78|22218.78|22218.04|22218.04|0
1620827900000|2021-05-12 13:58:20|22218.24|22218.24|22218.02|22218.02|22218.33|22218.33|22217.88|22217.88|0
1620827910000|2021-05-12 13:58:30|22217.92|22217.92|22217.47|22217.47|22218.05|22218.05|22217.47|22217.47|0
1620827920000|2021-05-12 13:58:40|22217.42|22217.42|22217.53|22217.53|22217.53|22217.53|22217.42|22217.42|0
1620827930000|2021-05-12 13:58:50|22217.39|22217.39|22217.52|22217.52|22217.52|22217.52|22217.39|22217.39|0
1620827940000|2021-05-12 13:59:00|22217.5|22217.5|22216.41|22216.41|22217.5|22217.5|22216.36|22216.36|0
1620827950000|2021-05-12 13:59:10|22216.47|22216.47|22216.52|22216.52|22216.63|22216.63|22216.43|22216.43|0
1620827960000|2021-05-12 13:59:20|22216.45|22216.45|22216.27|22216.27|22216.45|22216.45|22216.14|22216.14|0
1620827970000|2021-05-12 13:59:30|22216.15|22216.15|22216.71|22216.71|22216.71|22216.71|22215.84|22215.84|0
1620827980000|2021-05-12 13:59:40|22216.78|22216.78|22215.54|22215.54|22216.99|22216.99|22215.54|22215.54|0
1620827990000|2021-05-12 13:59:50|22215.44|22215.44|22214.64|22214.64|22215.44|22215.44|22214.53|22214.53|0
1620828000000|2021-05-12 14:00:00|22214.53|22214.53|22214.62|22214.62|22214.78|22214.78|22214.46|22214.46|0
1620828010000|2021-05-12 14:00:10|22214.48|22214.48|22214.61|22214.61|22214.82|22214.82|22214.48|22214.48|0
1620828020000|2021-05-12 14:00:20|22214.55|22214.55|22214.49|22214.49|22214.75|22214.75|22214.4|22214.4|0
1620828030000|2021-05-12 14:00:30|22214.42|22214.42|22211.1|22211.1|22214.46|22214.46|22211.1|22211.1|0
1620828040000|2021-05-12 14:00:40|22211.02|22211.02|22210.08|22210.08|22211.21|22211.21|22210.08|22210.08|0
1620828050000|2021-05-12 14:00:50|22210.16|22210.16|22210.15|22210.15|22210.17|22210.17|22210.08|22210.08|0
1620828060000|2021-05-12 14:01:00|22210.21|22210.21|22210.28|22210.28|22210.32|22210.32|22210.19|22210.19|0
1620828070000|2021-05-12 14:01:10|22210.25|22210.25|22209.57|22209.57|22210.25|22210.25|22209.57|22209.57|0
1620828080000|2021-05-12 14:01:20|22209.52|22209.52|22209.15|22209.15|22209.56|22209.56|22209.15|22209.15|0
1620828090000|2021-05-12 14:01:30|22209.21|22209.21|22208.07|22208.07|22209.22|22209.22|22208.02|22208.02|0
1620828100000|2021-05-12 14:01:40|22207.98|22207.98|22206.75|22206.75|22208.1|22208.1|22206.75|22206.75|0
1620828110000|2021-05-12 14:01:50|22206.53|22206.53|22206.48|22206.48|22206.65|22206.65|22206.1|22206.1|0
1620828120000|2021-05-12 14:02:00|22206.51|22206.51|22206|22206|22206.59|22206.59|22205.95|22205.95|0
1620828130000|2021-05-12 14:02:10|22205.92|22205.92|22205.92|22205.92|22206.15|22206.15|22205.5|22205.5|0
1620828140000|2021-05-12 14:02:20|22206|22206|22204.66|22204.66|22206.07|22206.07|22204.66|22204.66|0
1620828150000|2021-05-12 14:02:30|22204.59|22204.59|22204.56|22204.56|22205.09|22205.09|22204.29|22204.29|0
1620828160000|2021-05-12 14:02:40|22204.66|22204.66|22205.75|22205.75|22205.75|22205.75|22204.06|22204.06|0
1620828170000|2021-05-12 14:02:50|22205.84|22205.84|22206.93|22206.93|22207.03|22207.03|22205.79|22205.79|0
1620828180000|2021-05-12 14:03:00|22207.1|22207.1|22207.45|22207.45|22207.52|22207.52|22207.1|22207.1|0
1620828190000|2021-05-12 14:03:10|22207.35|22207.35|22206.9|22206.9|22207.41|22207.41|22206.87|22206.87|0
1620828200000|2021-05-12 14:03:20|22206.93|22206.93|22206.15|22206.15|22206.93|22206.93|22206.15|22206.15|0
1620828210000|2021-05-12 14:03:30|22206.07|22206.07|22205.9|22205.9|22206.09|22206.09|22205.81|22205.81|0
1620828220000|2021-05-12 14:03:40|22205.88|22205.88|22205.13|22205.13|22205.88|22205.88|22205.13|22205.13|0
1620828230000|2021-05-12 14:03:50|22205.11|22205.11|22204.57|22204.57|22205.11|22205.11|22204.57|22204.57|0
1620828240000|2021-05-12 14:04:00|22204.59|22204.59|22204.67|22204.67|22205.15|22205.15|22204.59|22204.59|0
1620828250000|2021-05-12 14:04:10|22204.72|22204.72|22206.71|22206.71|22206.71|22206.71|22204.72|22204.72|0
1620828260000|2021-05-12 14:04:20|22206.66|22206.66|22207.01|22207.01|22207.21|22207.21|22206.66|22206.66|0
1620828270000|2021-05-12 14:04:30|22207.04|22207.04|22206.6|22206.6|22207.04|22207.04|22206.6|22206.6|0
1620828280000|2021-05-12 14:04:40|22206.52|22206.52|22205.98|22205.98|22206.52|22206.52|22205.74|22205.74|0
1620828290000|2021-05-12 14:04:50|22205.92|22205.92|22205.54|22205.54|22205.95|22205.95|22205.42|22205.42|0
1620828300000|2021-05-12 14:05:00|22205.47|22205.47|22205.49|22205.49|22205.53|22205.53|22205.29|22205.29|0
1620828310000|2021-05-12 14:05:10|22205.56|22205.56|22205.34|22205.34|22205.56|22205.56|22205.34|22205.34|0
1620828320000|2021-05-12 14:05:20|22205.36|22205.36|22206.25|22206.25|22206.25|22206.25|22205.36|22205.36|0
1620828330000|2021-05-12 14:05:30|22206.27|22206.27|22207.42|22207.42|22207.44|22207.44|22206.18|22206.18|0
1620828340000|2021-05-12 14:05:40|22207.47|22207.47|22207.96|22207.96|22207.99|22207.99|22207.47|22207.47|0
1620828350000|2021-05-12 14:05:50|22207.93|22207.93|22207.39|22207.39|22207.93|22207.93|22207.39|22207.39|0
1620828360000|2021-05-12 14:06:00|22207.43|22207.43|22207.24|22207.24|22207.43|22207.43|22207.24|22207.24|0
1620828370000|2021-05-12 14:06:10|22207.18|22207.18|22205.83|22205.83|22207.18|22207.18|22205.83|22205.83|0
1620828380000|2021-05-12 14:06:20|22205.9|22205.9|22205.04|22205.04|22205.9|22205.9|22204.9|22204.9|0
1620828390000|2021-05-12 14:06:30|22204.93|22204.93|22204.66|22204.66|22205.11|22205.11|22204.66|22204.66|0
1620828400000|2021-05-12 14:06:40|22204.62|22204.62|22204.37|22204.37|22204.78|22204.78|22204.37|22204.37|0
1620828410000|2021-05-12 14:06:50|22204.27|22204.27|22204.99|22204.99|22204.99|22204.99|22204.18|22204.18|0
1620828420000|2021-05-12 14:07:00|22204.92|22204.92|22205.09|22205.09|22205.16|22205.16|22204.92|22204.92|0
1620828430000|2021-05-12 14:07:10|22205.11|22205.11|22205.22|22205.22|22205.22|22205.22|22204.72|22204.72|0
1620828440000|2021-05-12 14:07:20|22205.33|22205.33|22205.28|22205.28|22205.57|22205.57|22205.21|22205.21|0
1620828450000|2021-05-12 14:07:30|22205.22|22205.22|22205.01|22205.01|22205.5|22205.5|22204.95|22204.95|0
1620828460000|2021-05-12 14:07:40|22204.89|22204.89|22204.55|22204.55|22204.89|22204.89|22204.33|22204.33|0
1620828470000|2021-05-12 14:07:50|22204.5|22204.5|22204.24|22204.24|22204.5|22204.5|22204|22204|0
1620828480000|2021-05-12 14:08:00|22204.16|22204.16|22203.55|22203.55|22204.16|22204.16|22203.5|22203.5|0
1620828490000|2021-05-12 14:08:10|22203.61|22203.61|22203.28|22203.28|22203.61|22203.61|22203.2|22203.2|0
1620828500000|2021-05-12 14:08:20|22203.4|22203.4|22203.49|22203.49|22203.71|22203.71|22203.25|22203.25|0
1620828510000|2021-05-12 14:08:30|22203.6|22203.6|22203.87|22203.87|22203.99|22203.99|22203.21|22203.21|0
1620828520000|2021-05-12 14:08:40|22203.99|22203.99|22203.53|22203.53|22204.08|22204.08|22203.53|22203.53|0
1620828530000|2021-05-12 14:08:50|22203.45|22203.45|22203.24|22203.24|22203.56|22203.56|22202.99|22202.99|0
1620828540000|2021-05-12 14:09:00|22203.19|22203.19|22203.72|22203.72|22203.79|22203.79|22203.14|22203.14|0
1620828550000|2021-05-12 14:09:10|22203.61|22203.61|22203.37|22203.37|22203.61|22203.61|22203.37|22203.37|0
1620828560000|2021-05-12 14:09:20|22203.32|22203.32|22202.64|22202.64|22203.32|22203.32|22202.64|22202.64|0
1620828570000|2021-05-12 14:09:30|22202.51|22202.51|22202.84|22202.84|22202.89|22202.89|22202.51|22202.51|0
1620828580000|2021-05-12 14:09:40|22203.08|22203.08|22202.68|22202.68|22203.26|22203.26|22202.66|22202.66|0
1620828590000|2021-05-12 14:09:50|22202.62|22202.62|22202.96|22202.96|22202.96|22202.96|22202.53|22202.53|0
1620828600000|2021-05-12 14:10:00|22203|22203|22203.34|22203.34|22203.34|22203.34|22202.93|22202.93|0
1620828610000|2021-05-12 14:10:10|22203.39|22203.39|22203.53|22203.53|22203.6|22203.6|22203.3|22203.3|0
1620828620000|2021-05-12 14:10:20|22203.65|22203.65|22203.96|22203.96|22204.01|22204.01|22203.54|22203.54|0
1620828630000|2021-05-12 14:10:30|22204.03|22204.03|22204.42|22204.42|22204.51|22204.51|22204|22204|0
1620828640000|2021-05-12 14:10:40|22204.48|22204.48|22205.05|22205.05|22205.05|22205.05|22204.48|22204.48|0
1620828650000|2021-05-12 14:10:50|22205.12|22205.12|22205.56|22205.56|22205.96|22205.96|22205.12|22205.12|0
1620828660000|2021-05-12 14:11:00|22205.54|22205.54|22205.35|22205.35|22205.85|22205.85|22205.06|22205.06|0
1620828670000|2021-05-12 14:11:10|22205.21|22205.21|22204.76|22204.76|22205.26|22205.26|22204.65|22204.65|0
1620828680000|2021-05-12 14:11:20|22204.71|22204.71|22204.26|22204.26|22204.89|22204.89|22204.26|22204.26|0
1620828690000|2021-05-12 14:11:30|22204.23|22204.23|22204.3|22204.3|22204.4|22204.4|22204.23|22204.23|0
1620828700000|2021-05-12 14:11:40|22204.47|22204.47|22203.85|22203.85|22204.47|22204.47|22203.85|22203.85|0
1620828710000|2021-05-12 14:11:50|22203.78|22203.78|22203.13|22203.13|22203.78|22203.78|22203.13|22203.13|0
1620828720000|2021-05-12 14:12:00|22203.08|22203.08|22200.99|22200.99|22203.08|22203.08|22200.99|22200.99|0
1620828730000|2021-05-12 14:12:10|22200.93|22200.93|22200.93|22200.93|22200.99|22200.99|22200.42|22200.42|0
1620828740000|2021-05-12 14:12:20|22200.97|22200.97|22202.74|22202.74|22202.75|22202.75|22200.94|22200.94|0
1620828750000|2021-05-12 14:12:30|22202.67|22202.67|22203.09|22203.09|22203.09|22203.09|22202.61|22202.61|0
1620828760000|2021-05-12 14:12:40|22203.01|22203.01|22202.24|22202.24|22203.01|22203.01|22202.24|22202.24|0
1620828770000|2021-05-12 14:12:50|22202.2|22202.2|22201.73|22201.73|22202.29|22202.29|22201.73|22201.73|0
1620828780000|2021-05-12 14:13:00|22201.65|22201.65|22202.09|22202.09|22202.09|22202.09|22201.47|22201.47|0
1620828790000|2021-05-12 14:13:10|22202.03|22202.03|22201.91|22201.91|22202.18|22202.18|22201.82|22201.82|0
1620828800000|2021-05-12 14:13:20|22201.89|22201.89|22199.98|22199.98|22201.92|22201.92|22199.98|22199.98|0
1620828810000|2021-05-12 14:13:30|22199.84|22199.84|22200.65|22200.65|22200.65|22200.65|22199.78|22199.78|0
1620828820000|2021-05-12 14:13:40|22200.67|22200.67|22200.3|22200.3|22200.73|22200.73|22200.3|22200.3|0
1620828830000|2021-05-12 14:13:50|22200.08|22200.08|22200.28|22200.28|22200.28|22200.28|22199.68|22199.68|0
1620828840000|2021-05-12 14:14:00|22200.32|22200.32|22200.71|22200.71|22200.99|22200.99|22200.32|22200.32|0
1620828850000|2021-05-12 14:14:10|22200.74|22200.74|22200.39|22200.39|22200.92|22200.92|22200.39|22200.39|0
1620828860000|2021-05-12 14:14:20|22200.42|22200.42|22200.37|22200.37|22200.65|22200.65|22200.37|22200.37|0
1620828870000|2021-05-12 14:14:30|22200.31|22200.31|22200.21|22200.21|22200.42|22200.42|22199.92|22199.92|0
1620828880000|2021-05-12 14:14:40|22200.19|22200.19|22200.66|22200.66|22200.66|22200.66|22200.18|22200.18|0
1620828890000|2021-05-12 14:14:50|22200.61|22200.61|22200.43|22200.43|22200.69|22200.69|22200.4|22200.4|0
1620828900000|2021-05-12 14:15:00|22200.51|22200.51|22200.86|22200.86|22200.86|22200.86|22200.44|22200.44|0
1620828910000|2021-05-12 14:15:10|22200.75|22200.75|22201.51|22201.51|22201.51|22201.51|22200.72|22200.72|0
1620828920000|2021-05-12 14:15:20|22201.53|22201.53|22202.12|22202.12|22202.12|22202.12|22201.52|22201.52|0
1620828930000|2021-05-12 14:15:30|22202.05|22202.05|22201.84|22201.84|22202.09|22202.09|22201.82|22201.82|0
1620828940000|2021-05-12 14:15:40|22201.79|22201.79|22201.85|22201.85|22201.88|22201.88|22201.49|22201.49|0
1620828950000|2021-05-12 14:15:50|22201.87|22201.87|22202.22|22202.22|22202.22|22202.22|22201.87|22201.87|0
1620828960000|2021-05-12 14:16:00|22202.12|22202.12|22202.4|22202.4|22202.43|22202.43|22201.78|22201.78|0
1620828970000|2021-05-12 14:16:10|22202.57|22202.57|22202.66|22202.66|22202.66|22202.66|22202.41|22202.41|0
1620828980000|2021-05-12 14:16:20|22202.63|22202.63|22203.53|22203.53|22203.53|22203.53|22202.63|22202.63|0
1620828990000|2021-05-12 14:16:30|22203.7|22203.7|22203.95|22203.95|22204.08|22204.08|22203.7|22203.7|0
1620829000000|2021-05-12 14:16:40|22203.99|22203.99|22204.34|22204.34|22204.34|22204.34|22203.99|22203.99|0
1620829010000|2021-05-12 14:16:50|22204.25|22204.25|22206|22206|22206.03|22206.03|22204.22|22204.22|0
1620829020000|2021-05-12 14:17:00|22206.21|22206.21|22206.31|22206.31|22206.51|22206.51|22206.21|22206.21|0
1620829030000|2021-05-12 14:17:10|22206.38|22206.38|22206.57|22206.57|22206.57|22206.57|22206.36|22206.36|0
1620829040000|2021-05-12 14:17:20|22206.64|22206.64|22207.31|22207.31|22207.63|22207.63|22206.64|22206.64|0
1620829050000|2021-05-12 14:17:30|22207.39|22207.39|22207.77|22207.77|22208.07|22208.07|22207.33|22207.33|0
1620829060000|2021-05-12 14:17:40|22207.66|22207.66|22206.74|22206.74|22207.66|22207.66|22206.74|22206.74|0
1620829070000|2021-05-12 14:17:50|22206.78|22206.78|22206.71|22206.71|22207.04|22207.04|22206.71|22206.71|0
1620829080000|2021-05-12 14:18:00|22206.84|22206.84|22206.64|22206.64|22206.84|22206.84|22206.46|22206.46|0
1620829090000|2021-05-12 14:18:10|22206.61|22206.61|22207.05|22207.05|22207.21|22207.21|22206.61|22206.61|0
1620829100000|2021-05-12 14:18:20|22207.17|22207.17|22208.63|22208.63|22208.63|22208.63|22207.16|22207.16|0
1620829110000|2021-05-12 14:18:30|22208.68|22208.68|22208.63|22208.63|22208.97|22208.97|22208.49|22208.49|0
1620829120000|2021-05-12 14:18:40|22208.56|22208.56|22208.45|22208.45|22208.56|22208.56|22208.37|22208.37|0
1620829130000|2021-05-12 14:18:50|22208.31|22208.31|22208.25|22208.25|22208.36|22208.36|22208.17|22208.17|0
1620829140000|2021-05-12 14:19:00|22208.29|22208.29|22207.62|22207.62|22208.29|22208.29|22207.62|22207.62|0
1620829150000|2021-05-12 14:19:10|22207.7|22207.7|22206.7|22206.7|22207.7|22207.7|22206.7|22206.7|0
1620829160000|2021-05-12 14:19:20|22206.74|22206.74|22206.32|22206.32|22206.76|22206.76|22206.23|22206.23|0
1620829170000|2021-05-12 14:19:30|22206.42|22206.42|22207.01|22207.01|22207.15|22207.15|22206.42|22206.42|0
1620829180000|2021-05-12 14:19:40|22207.09|22207.09|22206.76|22206.76|22207.1|22207.1|22206.69|22206.69|0
1620829190000|2021-05-12 14:19:50|22206.81|22206.81|22206.76|22206.76|22207.15|22207.15|22206.76|22206.76|0
1620829200000|2021-05-12 14:20:00|22206.75|22206.75|22206.36|22206.36|22206.75|22206.75|22206.36|22206.36|0
1620829210000|2021-05-12 14:20:10|22206.41|22206.41|22207.09|22207.09|22207.09|22207.09|22206.33|22206.33|0
1620829220000|2021-05-12 14:20:20|22207.4|22207.4|22208.33|22208.33|22208.33|22208.33|22207.4|22207.4|0
1620829230000|2021-05-12 14:20:30|22208.43|22208.43|22209.02|22209.02|22209.13|22209.13|22208.18|22208.18|0
1620829240000|2021-05-12 14:20:40|22209.21|22209.21|22209.45|22209.45|22209.45|22209.45|22209.03|22209.03|0
1620829250000|2021-05-12 14:20:50|22209.4|22209.4|22210.03|22210.03|22210.1|22210.1|22209.37|22209.37|0
1620829260000|2021-05-12 14:21:00|22209.98|22209.98|22210.48|22210.48|22210.54|22210.54|22209.94|22209.94|0
1620829270000|2021-05-12 14:21:10|22210.53|22210.53|22210.62|22210.62|22210.73|22210.73|22210.53|22210.53|0
1620829280000|2021-05-12 14:21:20|22210.7|22210.7|22210.98|22210.98|22211.11|22211.11|22210.7|22210.7|0
1620829290000|2021-05-12 14:21:30|22210.91|22210.91|22210.46|22210.46|22210.91|22210.91|22210.28|22210.28|0
1620829300000|2021-05-12 14:21:40|22210.34|22210.34|22211.27|22211.27|22211.27|22211.27|22210.34|22210.34|0
1620829310000|2021-05-12 14:21:50|22211.21|22211.21|22211.27|22211.27|22211.34|22211.34|22210.79|22210.79|0
1620829320000|2021-05-12 14:22:00|22211.21|22211.21|22211.53|22211.53|22211.53|22211.53|22211.2|22211.2|0
1620829330000|2021-05-12 14:22:10|22211.67|22211.67|22211.91|22211.91|22212.14|22212.14|22211.53|22211.53|0
1620829340000|2021-05-12 14:22:20|22211.94|22211.94|22212.16|22212.16|22212.19|22212.19|22211.75|22211.75|0
1620829350000|2021-05-12 14:22:30|22212.4|22212.4|22213.02|22213.02|22213.25|22213.25|22212.4|22212.4|0
1620829360000|2021-05-12 14:22:40|22213.04|22213.04|22213.26|22213.26|22213.39|22213.39|22212.95|22212.95|0
1620829370000|2021-05-12 14:22:50|22213.38|22213.38|22212.69|22212.69|22213.46|22213.46|22212.69|22212.69|0
1620829380000|2021-05-12 14:23:00|22212.58|22212.58|22212.12|22212.12|22212.82|22212.82|22212.07|22212.07|0
1620829390000|2021-05-12 14:23:10|22211.98|22211.98|22211.46|22211.46|22212.12|22212.12|22211.3|22211.3|0
1620829400000|2021-05-12 14:23:20|22211.41|22211.41|22211.91|22211.91|22211.98|22211.98|22211.41|22211.41|0
1620829410000|2021-05-12 14:23:30|22211.78|22211.78|22211.9|22211.9|22212.11|22212.11|22211.71|22211.71|0
1620829420000|2021-05-12 14:23:40|22211.37|22211.37|22210.83|22210.83|22211.43|22211.43|22210.83|22210.83|0
1620829430000|2021-05-12 14:23:50|22210.67|22210.67|22210.78|22210.78|22210.78|22210.78|22210.48|22210.48|0
1620829440000|2021-05-12 14:24:00|22210.66|22210.66|22207.74|22207.74|22210.66|22210.66|22207.74|22207.74|0
1620829450000|2021-05-12 14:24:10|22207.62|22207.62|22206.62|22206.62|22207.94|22207.94|22206.62|22206.62|0
1620829460000|2021-05-12 14:24:20|22206.59|22206.59|22204.61|22204.61|22206.59|22206.59|22204.5|22204.5|0
1620829470000|2021-05-12 14:24:30|22204.44|22204.44|22202.59|22202.59|22204.59|22204.59|22202.59|22202.59|0
1620829480000|2021-05-12 14:24:40|22202.53|22202.53|22202.94|22202.94|22202.99|22202.99|22202.53|22202.53|0
1620829490000|2021-05-12 14:24:50|22202.79|22202.79|22202.86|22202.86|22202.86|22202.86|22202.5|22202.5|0
1620829500000|2021-05-12 14:25:00|22202.94|22202.94|22202.5|22202.5|22203.45|22203.45|22202.5|22202.5|0
1620829510000|2021-05-12 14:25:10|22202.54|22202.54|22202.13|22202.13|22202.67|22202.67|22202.13|22202.13|0
1620829520000|2021-05-12 14:25:20|22202.06|22202.06|22202.23|22202.23|22202.36|22202.36|22201.77|22201.77|0
1620829530000|2021-05-12 14:25:30|22202.2|22202.2|22201.34|22201.34|22202.2|22202.2|22201.34|22201.34|0
1620829540000|2021-05-12 14:25:40|22201.39|22201.39|22201.16|22201.16|22201.53|22201.53|22201.16|22201.16|0
1620829550000|2021-05-12 14:25:50|22201.09|22201.09|22201.09|22201.09|22201.33|22201.33|22201.04|22201.04|0
1620829560000|2021-05-12 14:26:00|22201.06|22201.06|22203.4|22203.4|22203.4|22203.4|22201.06|22201.06|0
1620829570000|2021-05-12 14:26:10|22203.32|22203.32|22202.97|22202.97|22203.32|22203.32|22202.95|22202.95|0
1620829580000|2021-05-12 14:26:20|22203.02|22203.02|22202.14|22202.14|22203.02|22203.02|22202.03|22202.03|0
1620829590000|2021-05-12 14:26:30|22202.23|22202.23|22202.12|22202.12|22202.36|22202.36|22202.11|22202.11|0
1620829600000|2021-05-12 14:26:40|22202.06|22202.06|22202.32|22202.32|22202.32|22202.32|22202.06|22202.06|0
1620829610000|2021-05-12 14:26:50|22202.27|22202.27|22201.83|22201.83|22202.36|22202.36|22201.83|22201.83|0
1620829620000|2021-05-12 14:27:00|22201.75|22201.75|22200.5|22200.5|22201.75|22201.75|22200.5|22200.5|0
1620829630000|2021-05-12 14:27:10|22200.45|22200.45|22200.03|22200.03|22200.5|22200.5|22200.03|22200.03|0
1620829640000|2021-05-12 14:27:20|22200.18|22200.18|22199.76|22199.76|22200.18|22200.18|22199.71|22199.71|0
1620829650000|2021-05-12 14:27:30|22199.95|22199.95|22199.85|22199.85|22199.98|22199.98|22199.67|22199.67|0
1620829660000|2021-05-12 14:27:40|22199.7|22199.7|22199.77|22199.77|22199.77|22199.77|22199.54|22199.54|0
1620829670000|2021-05-12 14:27:50|22199.96|22199.96|22200.99|22200.99|22201.09|22201.09|22199.96|22199.96|0
1620829680000|2021-05-12 14:28:00|22201.04|22201.04|22200.54|22200.54|22201.04|22201.04|22200.44|22200.44|0
1620829690000|2021-05-12 14:28:10|22200.78|22200.78|22200.86|22200.86|22201.11|22201.11|22200.35|22200.35|0
1620829700000|2021-05-12 14:28:20|22200.79|22200.79|22200.62|22200.62|22200.87|22200.87|22200.24|22200.24|0
1620829710000|2021-05-12 14:28:30|22200.57|22200.57|22200.55|22200.55|22200.72|22200.72|22200.37|22200.37|0
1620829720000|2021-05-12 14:28:40|22200.45|22200.45|22197.31|22197.31|22200.45|22200.45|22197.27|22197.27|0
1620829730000|2021-05-12 14:28:50|22197.27|22197.27|22197.3|22197.3|22197.51|22197.51|22197.27|22197.27|0
1620829740000|2021-05-12 14:29:00|22197.15|22197.15|22196.29|22196.29|22197.15|22197.15|22196.26|22196.26|0
1620829750000|2021-05-12 14:29:10|22196.19|22196.19|22194.96|22194.96|22196.19|22196.19|22194.85|22194.85|0
1620829760000|2021-05-12 14:29:20|22194.91|22194.91|22194.39|22194.39|22194.91|22194.91|22194.39|22194.39|0
1620829770000|2021-05-12 14:29:30|22194.42|22194.42|22194.23|22194.23|22194.63|22194.63|22194.21|22194.21|0
1620829780000|2021-05-12 14:29:40|22194.34|22194.34|22193.01|22193.01|22194.44|22194.44|22193.01|22193.01|0
1620829790000|2021-05-12 14:29:50|22192.98|22192.98|22189.04|22189.04|22193.07|22193.07|22189.04|22189.04|0
1620829800000|2021-05-12 14:30:00|22188.89|22188.89|22187.59|22187.59|22188.89|22188.89|22186.87|22186.87|0
1620829810000|2021-05-12 14:30:10|22187.6|22187.6|22188.71|22188.71|22188.71|22188.71|22187.6|22187.6|0
1620829820000|2021-05-12 14:30:20|22188.78|22188.78|22189.18|22189.18|22189.18|22189.18|22188.78|22188.78|0
1620829830000|2021-05-12 14:30:30|22189.13|22189.13|22189.26|22189.26|22189.51|22189.51|22189.13|22189.13|0
1620829840000|2021-05-12 14:30:40|22189.31|22189.31|22190.29|22190.29|22190.29|22190.29|22189.14|22189.14|0
1620829850000|2021-05-12 14:30:50|22190.37|22190.37|22190.51|22190.51|22190.51|22190.51|22190.3|22190.3|0
1620829860000|2021-05-12 14:31:00|22190.56|22190.56|22190.51|22190.51|22190.7|22190.7|22190.31|22190.31|0
1620829870000|2021-05-12 14:31:10|22190.55|22190.55|22190.81|22190.81|22190.81|22190.81|22190.55|22190.55|0
1620829880000|2021-05-12 14:31:20|22190.83|22190.83|22189.83|22189.83|22190.83|22190.83|22189.83|22189.83|0
1620829890000|2021-05-12 14:31:30|22189.72|22189.72|22189.4|22189.4|22189.72|22189.72|22189.4|22189.4|0
1620829900000|2021-05-12 14:31:40|22189.48|22189.48|22189.65|22189.65|22189.92|22189.92|22189.48|22189.48|0
1620829910000|2021-05-12 14:31:50|22189.56|22189.56|22188.36|22188.36|22189.56|22189.56|22188.15|22188.15|0
1620829920000|2021-05-12 14:32:00|22188.31|22188.31|22187.95|22187.95|22188.31|22188.31|22187.74|22187.74|0
1620829930000|2021-05-12 14:32:10|22187.98|22187.98|22186.64|22186.64|22187.98|22187.98|22186.64|22186.64|0
1620829940000|2021-05-12 14:32:20|22186.21|22186.21|22184.67|22184.67|22186.33|22186.33|22184.67|22184.67|0
1620829950000|2021-05-12 14:32:30|22184.59|22184.59|22182.44|22182.44|22184.65|22184.65|22182.44|22182.44|0
1620829960000|2021-05-12 14:32:40|22182.23|22182.23|22181.05|22181.05|22182.23|22182.23|22180.81|22180.81|0
1620829970000|2021-05-12 14:32:50|22181.09|22181.09|22180.46|22180.46|22181.09|22181.09|22180.4|22180.4|0
1620829980000|2021-05-12 14:33:00|22180.36|22180.36|22179.93|22179.93|22180.47|22180.47|22179.93|22179.93|0
1620829990000|2021-05-12 14:33:10|22179.9|22179.9|22179.26|22179.26|22179.9|22179.9|22179.26|22179.26|0
1620830000000|2021-05-12 14:33:20|22179.23|22179.23|22178.47|22178.47|22179.23|22179.23|22178.47|22178.47|0
1620830010000|2021-05-12 14:33:30|22178.35|22178.35|22177.64|22177.64|22178.55|22178.55|22177.64|22177.64|0
1620830020000|2021-05-12 14:33:40|22177.59|22177.59|22177.5|22177.5|22177.6|22177.6|22177.31|22177.31|0
1620830030000|2021-05-12 14:33:50|22177.32|22177.32|22177.36|22177.36|22177.6|22177.6|22177.32|22177.32|0
1620830040000|2021-05-12 14:34:00|22177.27|22177.27|22177.26|22177.26|22177.46|22177.46|22177.19|22177.19|0
1620830050000|2021-05-12 14:34:10|22177.36|22177.36|22177.39|22177.39|22177.42|22177.42|22176.94|22176.94|0
1620830060000|2021-05-12 14:34:20|22177.34|22177.34|22177.51|22177.51|22177.59|22177.59|22177.27|22177.27|0
1620830070000|2021-05-12 14:34:30|22177.44|22177.44|22177.04|22177.04|22177.51|22177.51|22177|22177|0
1620830080000|2021-05-12 14:34:40|22176.95|22176.95|22177.43|22177.43|22177.63|22177.63|22176.95|22176.95|0
1620830090000|2021-05-12 14:34:50|22177.36|22177.36|22177.47|22177.47|22177.55|22177.55|22176.97|22176.97|0
1620830100000|2021-05-12 14:35:00|22177.43|22177.43|22177.15|22177.15|22177.43|22177.43|22176.73|22176.73|0
1620830110000|2021-05-12 14:35:10|22177.17|22177.17|22178.16|22178.16|22178.16|22178.16|22177.17|22177.17|0
1620830120000|2021-05-12 14:35:20|22178.13|22178.13|22179.54|22179.54|22179.63|22179.63|22178.13|22178.13|0
1620830130000|2021-05-12 14:35:30|22179.57|22179.57|22179.95|22179.95|22179.99|22179.99|22179.52|22179.52|0
1620830140000|2021-05-12 14:35:40|22180.02|22180.02|22180.59|22180.59|22180.61|22180.61|22180.02|22180.02|0
1620830150000|2021-05-12 14:35:50|22180.66|22180.66|22181|22181|22181|22181|22180.66|22180.66|0
1620830160000|2021-05-12 14:36:00|22181.05|22181.05|22180.68|22180.68|22181.06|22181.06|22180.68|22180.68|0
1620830170000|2021-05-12 14:36:10|22180.87|22180.87|22181.55|22181.55|22181.55|22181.55|22180.87|22180.87|0
1620830180000|2021-05-12 14:36:20|22181.63|22181.63|22182.01|22182.01|22182.01|22182.01|22181.62|22181.62|0
1620830190000|2021-05-12 14:36:30|22182.05|22182.05|22182.04|22182.04|22182.22|22182.22|22181.79|22181.79|0
1620830200000|2021-05-12 14:36:40|22182.18|22182.18|22181.81|22181.81|22182.18|22182.18|22181.78|22181.78|0
1620830210000|2021-05-12 14:36:50|22181.94|22181.94|22182.64|22182.64|22182.78|22182.78|22181.94|22181.94|0
1620830220000|2021-05-12 14:37:00|22182.76|22182.76|22182.62|22182.62|22183.01|22183.01|22182.62|22182.62|0
1620830230000|2021-05-12 14:37:10|22182.59|22182.59|22182.03|22182.03|22182.59|22182.59|22181.91|22181.91|0
1620830240000|2021-05-12 14:37:20|22182.09|22182.09|22182.11|22182.11|22182.18|22182.18|22182.02|22182.02|0
1620830250000|2021-05-12 14:37:30|22182.23|22182.23|22184.14|22184.14|22184.2|22184.2|22182.19|22182.19|0
1620830260000|2021-05-12 14:37:40|22184.22|22184.22|22184.56|22184.56|22184.57|22184.57|22184.19|22184.19|0
1620830270000|2021-05-12 14:37:50|22184.82|22184.82|22186.04|22186.04|22186.04|22186.04|22184.82|22184.82|0
1620830280000|2021-05-12 14:38:00|22185.96|22185.96|22188.33|22188.33|22188.33|22188.33|22185.96|22185.96|0
1620830290000|2021-05-12 14:38:10|22188.39|22188.39|22188.72|22188.72|22188.86|22188.86|22188.32|22188.32|0
1620830300000|2021-05-12 14:38:20|22188.84|22188.84|22188.54|22188.54|22188.84|22188.84|22188.54|22188.54|0
1620830310000|2021-05-12 14:38:30|22188.43|22188.43|22188.32|22188.32|22188.43|22188.43|22188.16|22188.16|0
1620830320000|2021-05-12 14:38:40|22188.39|22188.39|22188.94|22188.94|22188.94|22188.94|22188.39|22188.39|0
1620830330000|2021-05-12 14:38:50|22188.74|22188.74|22188.66|22188.66|22188.88|22188.88|22188.48|22188.48|0
1620830340000|2021-05-12 14:39:00|22188.77|22188.77|22187.34|22187.34|22188.85|22188.85|22187.34|22187.34|0
1620830350000|2021-05-12 14:39:10|22187.38|22187.38|22187.76|22187.76|22187.77|22187.77|22187.22|22187.22|0
1620830360000|2021-05-12 14:39:20|22187.68|22187.68|22187.69|22187.69|22187.69|22187.69|22187.04|22187.04|0
1620830370000|2021-05-12 14:39:30|22187.8|22187.8|22188.51|22188.51|22188.51|22188.51|22187.7|22187.7|0
1620830380000|2021-05-12 14:39:40|22188.68|22188.68|22190.46|22190.46|22190.46|22190.46|22188.68|22188.68|0
1620830390000|2021-05-12 14:39:50|22190.57|22190.57|22190.54|22190.54|22190.69|22190.69|22190.31|22190.31|0
1620830400000|2021-05-12 14:40:00|22190.49|22190.49|22192.27|22192.27|22192.27|22192.27|22190.47|22190.47|0
1620830410000|2021-05-12 14:40:10|22192.21|22192.21|22192.83|22192.83|22193.06|22193.06|22192.21|22192.21|0
1620830420000|2021-05-12 14:40:20|22192.76|22192.76|22192.96|22192.96|22193|22193|22192.76|22192.76|0
1620830430000|2021-05-12 14:40:30|22192.92|22192.92|22192.78|22192.78|22192.92|22192.92|22192.73|22192.73|0
1620830440000|2021-05-12 14:40:40|22192.83|22192.83|22192.75|22192.75|22192.98|22192.98|22192.72|22192.72|0
1620830450000|2021-05-12 14:40:50|22192.71|22192.71|22192.7|22192.7|22192.95|22192.95|22192.7|22192.7|0
1620830460000|2021-05-12 14:41:00|22192.62|22192.62|22192.4|22192.4|22192.67|22192.67|22192.4|22192.4|0
1620830470000|2021-05-12 14:41:10|22192.46|22192.46|22191.88|22191.88|22192.47|22192.47|22191.88|22191.88|0
1620830480000|2021-05-12 14:41:20|22191.96|22191.96|22191.62|22191.62|22192.07|22192.07|22191.58|22191.58|0
1620830490000|2021-05-12 14:41:30|22191.66|22191.66|22191.74|22191.74|22192.01|22192.01|22191.66|22191.66|0
1620830500000|2021-05-12 14:41:40|22191.72|22191.72|22191.04|22191.04|22191.72|22191.72|22191.04|22191.04|0
1620830510000|2021-05-12 14:41:50|22190.9|22190.9|22190.57|22190.57|22191.25|22191.25|22190.57|22190.57|0
1620830520000|2021-05-12 14:42:00|22190.62|22190.62|22190.41|22190.41|22190.66|22190.66|22190.14|22190.14|0
1620830530000|2021-05-12 14:42:10|22190.37|22190.37|22190.06|22190.06|22190.37|22190.37|22190.03|22190.03|0
1620830540000|2021-05-12 14:42:20|22190|22190|22190.01|22190.01|22190.01|22190.01|22189.87|22189.87|0
1620830550000|2021-05-12 14:42:30|22189.88|22189.88|22187.96|22187.96|22189.88|22189.88|22187.92|22187.92|0
1620830560000|2021-05-12 14:42:40|22187.83|22187.83|22186.11|22186.11|22187.85|22187.85|22186.11|22186.11|0
1620830570000|2021-05-12 14:42:50|22185.99|22185.99|22184.99|22184.99|22185.99|22185.99|22184.7|22184.7|0
1620830580000|2021-05-12 14:43:00|22184.91|22184.91|22184.32|22184.32|22184.91|22184.91|22183.96|22183.96|0
1620830590000|2021-05-12 14:43:10|22184.21|22184.21|22184.38|22184.38|22184.38|22184.38|22184.15|22184.15|0
1620830600000|2021-05-12 14:43:20|22184.33|22184.33|22183.43|22183.43|22184.36|22184.36|22183.27|22183.27|0
1620830610000|2021-05-12 14:43:30|22183.37|22183.37|22181.79|22181.79|22183.37|22183.37|22181.79|22181.79|0
1620830620000|2021-05-12 14:43:40|22181.86|22181.86|22180.82|22180.82|22181.86|22181.86|22180.82|22180.82|0
1620830630000|2021-05-12 14:43:50|22180.74|22180.74|22179.79|22179.79|22180.74|22180.74|22179.79|22179.79|0
1620830640000|2021-05-12 14:44:00|22179.72|22179.72|22179.22|22179.22|22179.72|22179.72|22179.22|22179.22|0
1620830650000|2021-05-12 14:44:10|22179.12|22179.12|22177.5|22177.5|22179.12|22179.12|22177.5|22177.5|0
1620830660000|2021-05-12 14:44:20|22177.45|22177.45|22177.43|22177.43|22177.6|22177.6|22177.35|22177.35|0
1620830670000|2021-05-12 14:44:30|22177.47|22177.47|22176.88|22176.88|22177.58|22177.58|22176.55|22176.55|0
1620830680000|2021-05-12 14:44:40|22176.95|22176.95|22176.32|22176.32|22177.05|22177.05|22176.15|22176.15|0
1620830690000|2021-05-12 14:44:50|22176.19|22176.19|22175.84|22175.84|22176.46|22176.46|22175.84|22175.84|0
1620830700000|2021-05-12 14:45:00|22175.72|22175.72|22176.17|22176.17|22176.17|22176.17|22175.66|22175.66|0
1620830710000|2021-05-12 14:45:10|22176.13|22176.13|22175.71|22175.71|22176.13|22176.13|22175.68|22175.68|0
1620830720000|2021-05-12 14:45:20|22175.69|22175.69|22175.93|22175.93|22175.93|22175.93|22175.54|22175.54|0
1620830730000|2021-05-12 14:45:30|22175.88|22175.88|22177.2|22177.2|22177.21|22177.21|22175.88|22175.88|0
1620830740000|2021-05-12 14:45:40|22177.32|22177.32|22177.27|22177.27|22177.36|22177.36|22177.15|22177.15|0
1620830750000|2021-05-12 14:45:50|22177.4|22177.4|22177.87|22177.87|22177.87|22177.87|22177.33|22177.33|0
1620830760000|2021-05-12 14:46:00|22177.75|22177.75|22176.71|22176.71|22177.75|22177.75|22176.58|22176.58|0
1620830770000|2021-05-12 14:46:10|22176.61|22176.61|22177.13|22177.13|22177.13|22177.13|22176.61|22176.61|0
1620830780000|2021-05-12 14:46:20|22177.19|22177.19|22177.15|22177.15|22177.3|22177.3|22177.15|22177.15|0
1620830790000|2021-05-12 14:46:30|22177.23|22177.23|22176.96|22176.96|22177.23|22177.23|22176.73|22176.73|0
1620830800000|2021-05-12 14:46:40|22177|22177|22176.77|22176.77|22177|22177|22176.52|22176.52|0
1620830810000|2021-05-12 14:46:50|22176.81|22176.81|22176.81|22176.81|22177.11|22177.11|22176.78|22176.78|0
1620830820000|2021-05-12 14:47:00|22176.77|22176.77|22174.9|22174.9|22176.77|22176.77|22174.9|22174.9|0
1620830830000|2021-05-12 14:47:10|22174.82|22174.82|22174.73|22174.73|22174.84|22174.84|22174.73|22174.73|0
1620830840000|2021-05-12 14:47:20|22174.63|22174.63|22174.21|22174.21|22174.68|22174.68|22174.04|22174.04|0
1620830850000|2021-05-12 14:47:30|22174.24|22174.24|22174.45|22174.45|22174.58|22174.58|22174.24|22174.24|0
1620830860000|2021-05-12 14:47:40|22174.38|22174.38|22175.09|22175.09|22175.09|22175.09|22174.16|22174.16|0
1620830870000|2021-05-12 14:47:50|22175.16|22175.16|22174.73|22174.73|22175.24|22175.24|22174.67|22174.67|0
1620830880000|2021-05-12 14:48:00|22174.75|22174.75|22175.28|22175.28|22175.36|22175.36|22174.75|22174.75|0
1620830890000|2021-05-12 14:48:10|22175.21|22175.21|22175.29|22175.29|22175.5|22175.5|22175.16|22175.16|0
1620830900000|2021-05-12 14:48:20|22175.32|22175.32|22175.74|22175.74|22175.74|22175.74|22175.19|22175.19|0
1620830910000|2021-05-12 14:48:30|22175.84|22175.84|22175.61|22175.61|22175.94|22175.94|22175.61|22175.61|0
1620830920000|2021-05-12 14:48:40|22175.67|22175.67|22175.58|22175.58|22175.67|22175.67|22175.45|22175.45|0
1620830930000|2021-05-12 14:48:50|22175.55|22175.55|22175.46|22175.46|22175.65|22175.65|22175.4|22175.4|0
1620830940000|2021-05-12 14:49:00|22175.71|22175.71|22174.75|22174.75|22175.71|22175.71|22174.69|22174.69|0
1620830950000|2021-05-12 14:49:10|22174.82|22174.82|22174.33|22174.33|22174.82|22174.82|22174.31|22174.31|0
1620830960000|2021-05-12 14:49:20|22174.28|22174.28|22173.58|22173.58|22174.28|22174.28|22173.55|22173.55|0
1620830970000|2021-05-12 14:49:30|22173.69|22173.69|22172.28|22172.28|22173.96|22173.96|22172.28|22172.28|0
1620830980000|2021-05-12 14:49:40|22172.36|22172.36|22173.21|22173.21|22173.22|22173.22|22172.36|22172.36|0
1620830990000|2021-05-12 14:49:50|22173.25|22173.25|22172.99|22172.99|22173.25|22173.25|22172.99|22172.99|0
1620831000000|2021-05-12 14:50:00|22172.93|22172.93|22171.92|22171.92|22172.93|22172.93|22171.74|22171.74|0
1620831010000|2021-05-12 14:50:10|22171.83|22171.83|22173.37|22173.37|22173.37|22173.37|22171.83|22171.83|0
1620831020000|2021-05-12 14:50:20|22173.41|22173.41|22173.45|22173.45|22173.55|22173.55|22173.33|22173.33|0
1620831030000|2021-05-12 14:50:30|22173.41|22173.41|22173.84|22173.84|22173.84|22173.84|22173.31|22173.31|0
1620831040000|2021-05-12 14:50:40|22173.9|22173.9|22174.11|22174.11|22174.28|22174.28|22173.85|22173.85|0
1620831050000|2021-05-12 14:50:50|22174.16|22174.16|22173.49|22173.49|22174.16|22174.16|22173.46|22173.46|0
1620831060000|2021-05-12 14:51:00|22173.27|22173.27|22172.55|22172.55|22173.27|22173.27|22172.55|22172.55|0
1620831070000|2021-05-12 14:51:10|22172.59|22172.59|22173.09|22173.09|22173.19|22173.19|22172.59|22172.59|0
1620831080000|2021-05-12 14:51:20|22173.1|22173.1|22173.35|22173.35|22173.41|22173.41|22172.9|22172.9|0
1620831090000|2021-05-12 14:51:30|22173.19|22173.19|22173.76|22173.76|22173.76|22173.76|22173.15|22173.15|0
1620831100000|2021-05-12 14:51:40|22173.71|22173.71|22174.1|22174.1|22174.1|22174.1|22173.62|22173.62|0
1620831110000|2021-05-12 14:51:50|22174.14|22174.14|22174.61|22174.61|22174.68|22174.68|22174.06|22174.06|0
1620831120000|2021-05-12 14:52:00|22174.56|22174.56|22174.74|22174.74|22175.12|22175.12|22174.56|22174.56|0
1620831130000|2021-05-12 14:52:10|22174.79|22174.79|22174.71|22174.71|22174.93|22174.93|22174.69|22174.69|0
1620831140000|2021-05-12 14:52:20|22174.79|22174.79|22174.78|22174.78|22175.03|22175.03|22174.75|22174.75|0
1620831150000|2021-05-12 14:52:30|22174.83|22174.83|22174.42|22174.42|22175.09|22175.09|22174.42|22174.42|0
1620831160000|2021-05-12 14:52:40|22174.35|22174.35|22173.91|22173.91|22174.44|22174.44|22173.89|22173.89|0
1620831170000|2021-05-12 14:52:50|22173.84|22173.84|22173.05|22173.05|22173.84|22173.84|22172.97|22172.97|0
1620831180000|2021-05-12 14:53:00|22173.07|22173.07|22172.69|22172.69|22173.13|22173.13|22172.69|22172.69|0
1620831190000|2021-05-12 14:53:10|22172.6|22172.6|22171.87|22171.87|22172.6|22172.6|22171.87|22171.87|0
1620831200000|2021-05-12 14:53:20|22171.92|22171.92|22171.79|22171.79|22171.95|22171.95|22171.53|22171.53|0
1620831210000|2021-05-12 14:53:30|22171.78|22171.78|22171.65|22171.65|22171.9|22171.9|22171.6|22171.6|0
1620831220000|2021-05-12 14:53:40|22171.59|22171.59|22171.3|22171.3|22171.59|22171.59|22171.3|22171.3|0
1620831230000|2021-05-12 14:53:50|22171.34|22171.34|22171.04|22171.04|22171.34|22171.34|22171.04|22171.04|0
1620831240000|2021-05-12 14:54:00|22170.96|22170.96|22169.64|22169.64|22170.96|22170.96|22169.64|22169.64|0
1620831250000|2021-05-12 14:54:10|22169.7|22169.7|22169.19|22169.19|22169.8|22169.8|22169.1|22169.1|0
1620831260000|2021-05-12 14:54:20|22169.15|22169.15|22168.57|22168.57|22169.15|22169.15|22168.55|22168.55|0
1620831270000|2021-05-12 14:54:30|22168.53|22168.53|22167.43|22167.43|22168.53|22168.53|22167.43|22167.43|0
1620831280000|2021-05-12 14:54:40|22167.4|22167.4|22166.76|22166.76|22167.43|22167.43|22166.76|22166.76|0
1620831290000|2021-05-12 14:54:50|22166.59|22166.59|22165.94|22165.94|22166.59|22166.59|22165.9|22165.9|0
1620831300000|2021-05-12 14:55:00|22165.98|22165.98|22165.58|22165.58|22166.09|22166.09|22165.45|22165.45|0
1620831310000|2021-05-12 14:55:10|22165.75|22165.75|22166.18|22166.18|22166.18|22166.18|22165.35|22165.35|0
1620831320000|2021-05-12 14:55:20|22166.28|22166.28|22166.54|22166.54|22166.63|22166.63|22166.09|22166.09|0
1620831330000|2021-05-12 14:55:30|22166.67|22166.67|22166.35|22166.35|22166.67|22166.67|22166.35|22166.35|0
1620831340000|2021-05-12 14:55:40|22166.47|22166.47|22166.06|22166.06|22167.02|22167.02|22166.06|22166.06|0
1620831350000|2021-05-12 14:55:50|22166|22166|22166.33|22166.33|22166.36|22166.36|22165.8|22165.8|0
1620831360000|2021-05-12 14:56:00|22166.14|22166.14|22164.7|22164.7|22166.18|22166.18|22164.7|22164.7|0
1620831370000|2021-05-12 14:56:10|22164.5|22164.5|22164.8|22164.8|22164.86|22164.86|22164.5|22164.5|0
1620831380000|2021-05-12 14:56:20|22164.87|22164.87|22164.51|22164.51|22164.95|22164.95|22164.33|22164.33|0
1620831390000|2021-05-12 14:56:30|22164.35|22164.35|22163.49|22163.49|22164.35|22164.35|22163.44|22163.44|0
1620831400000|2021-05-12 14:56:40|22163.62|22163.62|22163.94|22163.94|22164.03|22164.03|22163.62|22163.62|0
1620831410000|2021-05-12 14:56:50|22164.1|22164.1|22165.26|22165.26|22165.38|22165.38|22164.1|22164.1|0
1620831420000|2021-05-12 14:57:00|22165.32|22165.32|22165|22165|22165.4|22165.4|22164.83|22164.83|0
1620831430000|2021-05-12 14:57:10|22164.92|22164.92|22164.56|22164.56|22164.95|22164.95|22164.46|22164.46|0
1620831440000|2021-05-12 14:57:20|22164.57|22164.57|22164.21|22164.21|22164.77|22164.77|22164.13|22164.13|0
1620831450000|2021-05-12 14:57:30|22164.17|22164.17|22163.8|22163.8|22164.17|22164.17|22163.72|22163.72|0
1620831460000|2021-05-12 14:57:40|22163.77|22163.77|22163.47|22163.47|22163.92|22163.92|22163.47|22163.47|0
1620831470000|2021-05-12 14:57:50|22163.52|22163.52|22164.19|22164.19|22164.19|22164.19|22163.52|22163.52|0
1620831480000|2021-05-12 14:58:00|22164.22|22164.22|22164.45|22164.45|22164.45|22164.45|22164.02|22164.02|0
1620831490000|2021-05-12 14:58:10|22164.6|22164.6|22164.81|22164.81|22165.19|22165.19|22164.6|22164.6|0
1620831500000|2021-05-12 14:58:20|22164.85|22164.85|22164.8|22164.8|22164.85|22164.85|22164.66|22164.66|0
1620831510000|2021-05-12 14:58:30|22164.92|22164.92|22164.78|22164.78|22164.97|22164.97|22164.43|22164.43|0
1620831520000|2021-05-12 14:58:40|22164.83|22164.83|22164.76|22164.76|22164.84|22164.84|22164.73|22164.73|0
1620831530000|2021-05-12 14:58:50|22164.71|22164.71|22164.28|22164.28|22164.75|22164.75|22164.28|22164.28|0
1620831540000|2021-05-12 14:59:00|22164.11|22164.11|22162.68|22162.68|22164.11|22164.11|22162.68|22162.68|0
1620831550000|2021-05-12 14:59:10|22162.62|22162.62|22162.29|22162.29|22162.62|22162.62|22162.09|22162.09|0
1620831560000|2021-05-12 14:59:20|22162.25|22162.25|22161.81|22161.81|22162.29|22162.29|22161.76|22161.76|0
1620831570000|2021-05-12 14:59:30|22161.71|22161.71|22161.6|22161.6|22161.95|22161.95|22161.42|22161.42|0
1620831580000|2021-05-12 14:59:40|22161.62|22161.62|22160.69|22160.69|22161.62|22161.62|22160.49|22160.49|0
1620831590000|2021-05-12 14:59:50|22160.76|22160.76|22161.16|22161.16|22161.16|22161.16|22160.65|22160.65|0
1620831600000|2021-05-12 15:00:00|22161.21|22161.21|22159.85|22159.85|22161.24|22161.24|22159.76|22159.76|0
1620831610000|2021-05-12 15:00:10|22159.99|22159.99|22160.09|22160.09|22160.2|22160.2|22159.99|22159.99|0
1620831620000|2021-05-12 15:00:20|22160.13|22160.13|22161.12|22161.12|22161.18|22161.18|22160.13|22160.13|0
1620831630000|2021-05-12 15:00:30|22161.04|22161.04|22161.7|22161.7|22161.74|22161.74|22160.96|22160.96|0
1620831640000|2021-05-12 15:00:40|22161.81|22161.81|22162.03|22162.03|22162.17|22162.17|22161.38|22161.38|0
1620831650000|2021-05-12 15:00:50|22161.97|22161.97|22162.59|22162.59|22162.59|22162.59|22161.97|22161.97|0
1620831660000|2021-05-12 15:01:00|22162.52|22162.52|22162.35|22162.35|22162.77|22162.77|22162.35|22162.35|0
1620831670000|2021-05-12 15:01:10|22162.3|22162.3|22163.17|22163.17|22163.21|22163.21|22162.3|22162.3|0
1620831680000|2021-05-12 15:01:20|22163.2|22163.2|22164.37|22164.37|22164.37|22164.37|22163.11|22163.11|0
1620831690000|2021-05-12 15:01:30|22164.46|22164.46|22165.11|22165.11|22165.15|22165.15|22164.46|22164.46|0
1620831700000|2021-05-12 15:01:40|22165.07|22165.07|22164.69|22164.69|22165.07|22165.07|22163.98|22163.98|0
1620831710000|2021-05-12 15:01:50|22164.64|22164.64|22165.53|22165.53|22165.53|22165.53|22164.64|22164.64|0
1620831720000|2021-05-12 15:02:00|22165.62|22165.62|22165.52|22165.52|22165.84|22165.84|22165.46|22165.46|0
1620831730000|2021-05-12 15:02:10|22165.55|22165.55|22165.82|22165.82|22165.82|22165.82|22165.48|22165.48|0
1620831740000|2021-05-12 15:02:20|22165.9|22165.9|22166.36|22166.36|22166.36|22166.36|22165.76|22165.76|0
1620831750000|2021-05-12 15:02:30|22166.2|22166.2|22166.26|22166.26|22166.26|22166.26|22166.05|22166.05|0
1620831760000|2021-05-12 15:02:40|22166.22|22166.22|22166.42|22166.42|22166.42|22166.42|22166.18|22166.18|0
1620831770000|2021-05-12 15:02:50|22166.53|22166.53|22166.56|22166.56|22166.73|22166.73|22166.47|22166.47|0
1620831780000|2021-05-12 15:03:00|22166.51|22166.51|22166.85|22166.85|22166.85|22166.85|22166.41|22166.41|0
1620831790000|2021-05-12 15:03:10|22166.94|22166.94|22167.3|22167.3|22167.52|22167.52|22166.94|22166.94|0
1620831800000|2021-05-12 15:03:20|22167.38|22167.38|22167.46|22167.46|22167.56|22167.56|22167.05|22167.05|0
1620831810000|2021-05-12 15:03:30|22167.49|22167.49|22169.1|22169.1|22169.1|22169.1|22167.49|22167.49|0
1620831820000|2021-05-12 15:03:40|22169.14|22169.14|22171.16|22171.16|22171.16|22171.16|22169.14|22169.14|0
1620831830000|2021-05-12 15:03:50|22171.22|22171.22|22171.95|22171.95|22171.99|22171.99|22171.22|22171.22|0
1620831840000|2021-05-12 15:04:00|22171.77|22171.77|22171.91|22171.91|22171.96|22171.96|22171.43|22171.43|0
1620831850000|2021-05-12 15:04:10|22172.33|22172.33|22172.68|22172.68|22172.68|22172.68|22172.27|22172.27|0
1620831860000|2021-05-12 15:04:20|22172.6|22172.6|22172.6|22172.6|22172.68|22172.68|22172.5|22172.5|0
1620831870000|2021-05-12 15:04:30|22172.63|22172.63|22173.46|22173.46|22173.46|22173.46|22172.55|22172.55|0
1620831880000|2021-05-12 15:04:40|22173.53|22173.53|22173.96|22173.96|22174.14|22174.14|22173.52|22173.52|0
1620831890000|2021-05-12 15:04:50|22174.13|22174.13|22174.55|22174.55|22174.57|22174.57|22173.85|22173.85|0
1620831900000|2021-05-12 15:05:00|22174.57|22174.57|22175.31|22175.31|22175.41|22175.41|22174.57|22174.57|0
1620831910000|2021-05-12 15:05:10|22175.49|22175.49|22175.67|22175.67|22175.67|22175.67|22175.41|22175.41|0
1620831920000|2021-05-12 15:05:20|22175.59|22175.59|22175.85|22175.85|22175.85|22175.85|22175.4|22175.4|0
1620831930000|2021-05-12 15:05:30|22175.76|22175.76|22175.27|22175.27|22175.83|22175.83|22175.27|22175.27|0
1620831940000|2021-05-12 15:05:40|22175.37|22175.37|22175.21|22175.21|22175.46|22175.46|22175.17|22175.17|0
1620831950000|2021-05-12 15:05:50|22175.93|22175.93|22172.66|22172.66|22176.22|22176.22|22172.13|22172.13|0
1620831960000|2021-05-12 15:06:00|22172.57|22172.57|22171.22|22171.22|22172.57|22172.57|22171.22|22171.22|0
1620831970000|2021-05-12 15:06:10|22171.27|22171.27|22171.21|22171.21|22171.32|22171.32|22170.97|22170.97|0
1620831980000|2021-05-12 15:06:20|22171.24|22171.24|22171.77|22171.77|22171.77|22171.77|22170.99|22170.99|0
1620831990000|2021-05-12 15:06:30|22171.84|22171.84|22171.43|22171.43|22171.84|22171.84|22171.2|22171.2|0
1620832000000|2021-05-12 15:06:40|22171.34|22171.34|22171.35|22171.35|22171.45|22171.45|22170.97|22170.97|0
1620832010000|2021-05-12 15:06:50|22171.5|22171.5|22172.12|22172.12|22172.12|22172.12|22171.46|22171.46|0
1620832020000|2021-05-12 15:07:00|22172.19|22172.19|22172.15|22172.15|22172.48|22172.48|22172.04|22172.04|0
1620832030000|2021-05-12 15:07:10|22172.18|22172.18|22172.34|22172.34|22172.34|22172.34|22172.09|22172.09|0
1620832040000|2021-05-12 15:07:20|22172.26|22172.26|22171.11|22171.11|22172.26|22172.26|22171.11|22171.11|0
1620832050000|2021-05-12 15:07:30|22171.15|22171.15|22171.1|22171.1|22171.4|22171.4|22170.94|22170.94|0
1620832060000|2021-05-12 15:07:40|22171.01|22171.01|22170.7|22170.7|22171.37|22171.37|22170.7|22170.7|0
1620832070000|2021-05-12 15:07:50|22170.79|22170.79|22171.72|22171.72|22171.81|22171.81|22170.79|22170.79|0
1620832080000|2021-05-12 15:08:00|22171.79|22171.79|22171.99|22171.99|22172.11|22172.11|22171.79|22171.79|0
1620832090000|2021-05-12 15:08:10|22171.88|22171.88|22171.4|22171.4|22171.93|22171.93|22171.32|22171.32|0
1620832100000|2021-05-12 15:08:20|22171.28|22171.28|22171.85|22171.85|22171.85|22171.85|22171.28|22171.28|0
1620832110000|2021-05-12 15:08:30|22171.82|22171.82|22174.17|22174.17|22174.17|22174.17|22171.78|22171.78|0
1620832120000|2021-05-12 15:08:40|22174.1|22174.1|22173.67|22173.67|22174.1|22174.1|22173.51|22173.51|0
1620832130000|2021-05-12 15:08:50|22173.6|22173.6|22174.34|22174.34|22174.46|22174.46|22173.6|22173.6|0
1620832140000|2021-05-12 15:09:00|22174.49|22174.49|22174.14|22174.14|22174.58|22174.58|22173.54|22173.54|0
1620832150000|2021-05-12 15:09:10|22174.11|22174.11|22174.51|22174.51|22174.51|22174.51|22173.99|22173.99|0
1620832160000|2021-05-12 15:09:20|22173.98|22173.98|22174.64|22174.64|22174.64|22174.64|22173.98|22173.98|0
1620832170000|2021-05-12 15:09:30|22174.69|22174.69|22175.1|22175.1|22175.14|22175.14|22174.42|22174.42|0
1620832180000|2021-05-12 15:09:40|22175.07|22175.07|22174.34|22174.34|22175.46|22175.46|22174.32|22174.32|0
1620832190000|2021-05-12 15:09:50|22174.22|22174.22|22173.56|22173.56|22174.23|22174.23|22173.52|22173.52|0
1620832200000|2021-05-12 15:10:00|22173.59|22173.59|22174.41|22174.41|22174.6|22174.6|22173.47|22173.47|0
1620832210000|2021-05-12 15:10:10|22174.32|22174.32|22174.36|22174.36|22174.5|22174.5|22174.12|22174.12|0
1620832220000|2021-05-12 15:10:20|22174.31|22174.31|22174.29|22174.29|22174.38|22174.38|22173.98|22173.98|0
1620832230000|2021-05-12 15:10:30|22174.53|22174.53|22173.95|22173.95|22174.58|22174.58|22173.95|22173.95|0
1620832240000|2021-05-12 15:10:40|22173.98|22173.98|22172.88|22172.88|22173.98|22173.98|22172.88|22172.88|0
1620832250000|2021-05-12 15:10:50|22172.82|22172.82|22172.42|22172.42|22172.91|22172.91|22172.42|22172.42|0
1620832260000|2021-05-12 15:11:00|22172.31|22172.31|22171.65|22171.65|22172.31|22172.31|22171.65|22171.65|0
1620832270000|2021-05-12 15:11:10|22171.67|22171.67|22170.86|22170.86|22171.67|22171.67|22170.86|22170.86|0
1620832280000|2021-05-12 15:11:20|22170.62|22170.62|22170.48|22170.48|22170.94|22170.94|22170.48|22170.48|0
1620832290000|2021-05-12 15:11:30|22170.46|22170.46|22169.76|22169.76|22170.76|22170.76|22169.73|22169.73|0
1620832300000|2021-05-12 15:11:40|22169.83|22169.83|22169.2|22169.2|22169.83|22169.83|22169.01|22169.01|0
1620832310000|2021-05-12 15:11:50|22169.17|22169.17|22169.23|22169.23|22169.36|22169.36|22168.93|22168.93|0
1620832320000|2021-05-12 15:12:00|22169.13|22169.13|22169.04|22169.04|22169.21|22169.21|22168.89|22168.89|0
1620832330000|2021-05-12 15:12:10|22168.95|22168.95|22168.28|22168.28|22169.04|22169.04|22168.28|22168.28|0
1620832340000|2021-05-12 15:12:20|22168.18|22168.18|22166.99|22166.99|22168.18|22168.18|22166.99|22166.99|0
1620832350000|2021-05-12 15:12:30|22167.05|22167.05|22166.97|22166.97|22167.56|22167.56|22166.82|22166.82|0
1620832360000|2021-05-12 15:12:40|22166.85|22166.85|22167.18|22167.18|22167.28|22167.28|22166.73|22166.73|0
1620832370000|2021-05-12 15:12:50|22167.39|22167.39|22166.88|22166.88|22167.51|22167.51|22166.85|22166.85|0
1620832380000|2021-05-12 15:13:00|22166.82|22166.82|22166.84|22166.84|22166.86|22166.86|22166.45|22166.45|0
1620832390000|2021-05-12 15:13:10|22166.78|22166.78|22166.29|22166.29|22166.91|22166.91|22166.29|22166.29|0
1620832400000|2021-05-12 15:13:20|22166.22|22166.22|22165.4|22165.4|22166.22|22166.22|22165.4|22165.4|0
1620832410000|2021-05-12 15:13:30|22165.35|22165.35|22164.69|22164.69|22165.42|22165.42|22164.69|22164.69|0
1620832420000|2021-05-12 15:13:40|22164.67|22164.67|22164.61|22164.61|22164.72|22164.72|22164.14|22164.14|0
1620832430000|2021-05-12 15:13:50|22164.52|22164.52|22163.96|22163.96|22164.53|22164.53|22163.96|22163.96|0
1620832440000|2021-05-12 15:14:00|22163.97|22163.97|22164.82|22164.82|22164.85|22164.85|22163.86|22163.86|0
1620832450000|2021-05-12 15:14:10|22164.8|22164.8|22164.5|22164.5|22164.86|22164.86|22164.5|22164.5|0
1620832460000|2021-05-12 15:14:20|22164.38|22164.38|22163.41|22163.41|22164.45|22164.45|22163.41|22163.41|0
1620832470000|2021-05-12 15:14:30|22163.29|22163.29|22161.84|22161.84|22163.29|22163.29|22161.84|22161.84|0
1620832480000|2021-05-12 15:14:40|22161.95|22161.95|22162.04|22162.04|22162.08|22162.08|22161.84|22161.84|0
1620832490000|2021-05-12 15:14:50|22161.94|22161.94|22161.59|22161.59|22162.05|22162.05|22161.39|22161.39|0
1620832500000|2021-05-12 15:15:00|22161.67|22161.67|22161.86|22161.86|22162.26|22162.26|22161.55|22161.55|0
1620832510000|2021-05-12 15:15:10|22161.69|22161.69|22161.22|22161.22|22161.69|22161.69|22160.94|22160.94|0
1620832520000|2021-05-12 15:15:20|22161.21|22161.21|22160.91|22160.91|22161.32|22161.32|22160.91|22160.91|0
1620832530000|2021-05-12 15:15:30|22160.95|22160.95|22160.38|22160.38|22161.07|22161.07|22160.26|22160.26|0
1620832540000|2021-05-12 15:15:40|22160.45|22160.45|22159.51|22159.51|22160.68|22160.68|22159.51|22159.51|0
1620832550000|2021-05-12 15:15:50|22159.55|22159.55|22159.26|22159.26|22159.64|22159.64|22159.08|22159.08|0
1620832560000|2021-05-12 15:16:00|22159.4|22159.4|22157.71|22157.71|22159.4|22159.4|22157.71|22157.71|0
1620832570000|2021-05-12 15:16:10|22157.76|22157.76|22156.7|22156.7|22157.76|22157.76|22156.7|22156.7|0
1620832580000|2021-05-12 15:16:20|22156.66|22156.66|22156.17|22156.17|22156.66|22156.66|22156.17|22156.17|0
1620832590000|2021-05-12 15:16:30|22156.12|22156.12|22155.22|22155.22|22156.12|22156.12|22155.12|22155.12|0
1620832600000|2021-05-12 15:16:40|22155.17|22155.17|22154.64|22154.64|22155.71|22155.71|22154.34|22154.34|0
1620832610000|2021-05-12 15:16:50|22154.56|22154.56|22154.62|22154.62|22155.16|22155.16|22154.35|22154.35|0
1620832620000|2021-05-12 15:17:00|22154.79|22154.79|22152.83|22152.83|22154.79|22154.79|22152.65|22152.65|0
1620832630000|2021-05-12 15:17:10|22152.91|22152.91|22152.1|22152.1|22152.91|22152.91|22152.01|22152.01|0
1620832640000|2021-05-12 15:17:20|22152.14|22152.14|22152.01|22152.01|22152.24|22152.24|22152|22152|0
1620832650000|2021-05-12 15:17:30|22151.98|22151.98|22151.66|22151.66|22152.37|22152.37|22151.66|22151.66|0
1620832660000|2021-05-12 15:17:40|22151.74|22151.74|22151.26|22151.26|22151.88|22151.88|22151.26|22151.26|0
1620832670000|2021-05-12 15:17:50|22151.29|22151.29|22151.53|22151.53|22151.74|22151.74|22151.29|22151.29|0
1620832680000|2021-05-12 15:18:00|22151.43|22151.43|22151.23|22151.23|22151.83|22151.83|22151.17|22151.17|0
1620832690000|2021-05-12 15:18:10|22151.19|22151.19|22150.72|22150.72|22151.23|22151.23|22150.59|22150.59|0
1620832700000|2021-05-12 15:18:20|22150.64|22150.64|22151.65|22151.65|22151.65|22151.65|22150.42|22150.42|0
1620832710000|2021-05-12 15:18:30|22151.52|22151.52|22151.76|22151.76|22151.76|22151.76|22150.9|22150.9|0
1620832720000|2021-05-12 15:18:40|22151.78|22151.78|22152.63|22152.63|22152.63|22152.63|22151.75|22151.75|0
1620832730000|2021-05-12 15:18:50|22152.66|22152.66|22153.14|22153.14|22153.14|22153.14|22152.57|22152.57|0
1620832740000|2021-05-12 15:19:00|22153.19|22153.19|22153.8|22153.8|22153.83|22153.83|22153.19|22153.19|0
1620832750000|2021-05-12 15:19:10|22153.86|22153.86|22154.19|22154.19|22154.25|22154.25|22153.62|22153.62|0
1620832760000|2021-05-12 15:19:20|22153.94|22153.94|22154.37|22154.37|22154.5|22154.5|22153.85|22153.85|0
1620832770000|2021-05-12 15:19:30|22154.3|22154.3|22154.66|22154.66|22154.7|22154.7|22154.22|22154.22|0
1620832780000|2021-05-12 15:19:40|22154.61|22154.61|22154.39|22154.39|22154.87|22154.87|22154.31|22154.31|0
1620832790000|2021-05-12 15:19:50|22154.32|22154.32|22154.38|22154.38|22154.51|22154.51|22154.23|22154.23|0
1620832800000|2021-05-12 15:20:00|22154.45|22154.45|22155.63|22155.63|22155.8|22155.8|22154.41|22154.41|0
1620832810000|2021-05-12 15:20:10|22155.6|22155.6|22155.68|22155.68|22155.97|22155.97|22155.48|22155.48|0
1620832820000|2021-05-12 15:20:20|22155.65|22155.65|22155.3|22155.3|22155.65|22155.65|22154.82|22154.82|0
1620832830000|2021-05-12 15:20:30|22155.35|22155.35|22155.26|22155.26|22155.98|22155.98|22155.26|22155.26|0
1620832840000|2021-05-12 15:20:40|22155.3|22155.3|22154.36|22154.36|22155.35|22155.35|22154.36|22154.36|0
1620832850000|2021-05-12 15:20:50|22154.31|22154.31|22153.54|22153.54|22154.52|22154.52|22153.54|22153.54|0
1620832860000|2021-05-12 15:21:00|22153.49|22153.49|22152.52|22152.52|22153.56|22153.56|22152.52|22152.52|0
1620832870000|2021-05-12 15:21:10|22152.44|22152.44|22150.87|22150.87|22152.44|22152.44|22150.77|22150.77|0
1620832880000|2021-05-12 15:21:20|22150.77|22150.77|22150.57|22150.57|22150.88|22150.88|22150.29|22150.29|0
1620832890000|2021-05-12 15:21:30|22150.66|22150.66|22150.4|22150.4|22150.77|22150.77|22150.29|22150.29|0
1620832900000|2021-05-12 15:21:40|22150.26|22150.26|22148.99|22148.99|22150.26|22150.26|22148.97|22148.97|0
1620832910000|2021-05-12 15:21:50|22149.03|22149.03|22148.72|22148.72|22149.03|22149.03|22148.33|22148.33|0
1620832920000|2021-05-12 15:22:00|22148.79|22148.79|22148.35|22148.35|22148.99|22148.99|22148.35|22148.35|0
1620832930000|2021-05-12 15:22:10|22148.65|22148.65|22148.27|22148.27|22148.65|22148.65|22148.2|22148.2|0
1620832940000|2021-05-12 15:22:20|22148.2|22148.2|22145.91|22145.91|22148.24|22148.24|22145.81|22145.81|0
1620832950000|2021-05-12 15:22:30|22145.89|22145.89|22145.07|22145.07|22146|22146|22144.95|22144.95|0
1620832960000|2021-05-12 15:22:40|22145.03|22145.03|22144.69|22144.69|22145.03|22145.03|22144.52|22144.52|0
1620832970000|2021-05-12 15:22:50|22144.64|22144.64|22145.52|22145.52|22145.52|22145.52|22144.59|22144.59|0
1620832980000|2021-05-12 15:23:00|22145.56|22145.56|22144.67|22144.67|22145.56|22145.56|22144.67|22144.67|0
1620832990000|2021-05-12 15:23:10|22144.73|22144.73|22144.54|22144.54|22144.9|22144.9|22144.54|22144.54|0
1620833000000|2021-05-12 15:23:20|22144.51|22144.51|22144.74|22144.74|22145.01|22145.01|22144.51|22144.51|0
1620833010000|2021-05-12 15:23:30|22144.66|22144.66|22144.66|22144.66|22144.71|22144.71|22144.39|22144.39|0
1620833020000|2021-05-12 15:23:40|22144.71|22144.71|22144.12|22144.12|22144.71|22144.71|22144.04|22144.04|0
1620833030000|2021-05-12 15:23:50|22143.97|22143.97|22143.26|22143.26|22144.05|22144.05|22143.1|22143.1|0
1620833040000|2021-05-12 15:24:00|22143.14|22143.14|22141.8|22141.8|22143.32|22143.32|22141.69|22141.69|0
1620833050000|2021-05-12 15:24:10|22141.67|22141.67|22141.56|22141.56|22141.89|22141.89|22141.38|22141.38|0
1620833060000|2021-05-12 15:24:20|22141.73|22141.73|22141.56|22141.56|22142|22142|22141.56|22141.56|0
1620833070000|2021-05-12 15:24:30|22141.59|22141.59|22141.17|22141.17|22141.59|22141.59|22140.66|22140.66|0
1620833080000|2021-05-12 15:24:40|22141.19|22141.19|22139.88|22139.88|22141.28|22141.28|22139.88|22139.88|0
1620833090000|2021-05-12 15:24:50|22139.96|22139.96|22140.05|22140.05|22140.17|22140.17|22139.7|22139.7|0
1620833100000|2021-05-12 15:25:00|22139.92|22139.92|22139.97|22139.97|22139.97|22139.97|22139.42|22139.42|0
1620833110000|2021-05-12 15:25:10|22140.03|22140.03|22139.87|22139.87|22140.45|22140.45|22139.61|22139.61|0
1620833120000|2021-05-12 15:25:20|22139.92|22139.92|22139.32|22139.32|22140.05|22140.05|22139.27|22139.27|0
1620833130000|2021-05-12 15:25:30|22139.22|22139.22|22138.3|22138.3|22139.22|22139.22|22137.91|22137.91|0
1620833140000|2021-05-12 15:25:40|22138.21|22138.21|22136.53|22136.53|22138.29|22138.29|22136.53|22136.53|0
1620833150000|2021-05-12 15:25:50|22136.64|22136.64|22136.63|22136.63|22136.83|22136.83|22136.21|22136.21|0
1620833160000|2021-05-12 15:26:00|22136.72|22136.72|22136.53|22136.53|22137.11|22137.11|22136.19|22136.19|0
1620833170000|2021-05-12 15:26:10|22136.63|22136.63|22135.94|22135.94|22136.63|22136.63|22135.76|22135.76|0
1620833180000|2021-05-12 15:26:20|22135.74|22135.74|22134.78|22134.78|22135.74|22135.74|22134.78|22134.78|0
1620833190000|2021-05-12 15:26:30|22134.63|22134.63|22133.39|22133.39|22134.63|22134.63|22133.39|22133.39|0
1620833200000|2021-05-12 15:26:40|22133.43|22133.43|22132.86|22132.86|22133.51|22133.51|22132.72|22132.72|0
1620833210000|2021-05-12 15:26:50|22132.9|22132.9|22131.26|22131.26|22132.9|22132.9|22131.26|22131.26|0
1620833220000|2021-05-12 15:27:00|22131.21|22131.21|22130.42|22130.42|22131.34|22131.34|22130.37|22130.37|0
1620833230000|2021-05-12 15:27:10|22130.34|22130.34|22130.34|22130.34|22130.68|22130.68|22130.14|22130.14|0
1620833240000|2021-05-12 15:27:20|22130.31|22130.31|22129.88|22129.88|22130.62|22130.62|22129.75|22129.75|0
1620833250000|2021-05-12 15:27:30|22129.82|22129.82|22129.53|22129.53|22129.83|22129.83|22129.13|22129.13|0
1620833260000|2021-05-12 15:27:40|22129.41|22129.41|22129.25|22129.25|22129.77|22129.77|22129.11|22129.11|0
1620833270000|2021-05-12 15:27:50|22129.23|22129.23|22129.34|22129.34|22129.89|22129.89|22129.23|22129.23|0
1620833280000|2021-05-12 15:28:00|22129.27|22129.27|22128.2|22128.2|22129.89|22129.89|22128.2|22128.2|0
1620833290000|2021-05-12 15:28:10|22127.97|22127.97|22127.71|22127.71|22128.15|22128.15|22127.67|22127.67|0
1620833300000|2021-05-12 15:28:20|22127.74|22127.74|22128.51|22128.51|22128.66|22128.66|22127.3|22127.3|0
1620833310000|2021-05-12 15:28:30|22128.6|22128.6|22128.86|22128.86|22128.89|22128.89|22128.31|22128.31|0
1620833320000|2021-05-12 15:28:40|22128.97|22128.97|22128.74|22128.74|22128.97|22128.97|22128.29|22128.29|0
1620833330000|2021-05-12 15:28:50|22128.79|22128.79|22128.49|22128.49|22128.91|22128.91|22128.3|22128.3|0
1620833340000|2021-05-12 15:29:00|22128.61|22128.61|22125.93|22125.93|22128.96|22128.96|22125.93|22125.93|0
1620833350000|2021-05-12 15:29:10|22125.69|22125.69|22124.39|22124.39|22126.28|22126.28|22124.39|22124.39|0
1620833360000|2021-05-12 15:29:20|22124.47|22124.47|22122.91|22122.91|22124.52|22124.52|22122.39|22122.39|0
1620833370000|2021-05-12 15:29:30|22122.86|22122.86|22117.15|22117.15|22123.59|22123.59|22116.57|22116.57|0
1620833380000|2021-05-12 15:29:40|22117.22|22117.22|22118|22118|22118.43|22118.43|22117.05|22117.05|0
1620833390000|2021-05-12 15:29:50|22117.9|22117.9|22114.17|22114.17|22118.32|22118.32|22112.92|22112.92|0
1620890100000|2021-05-13 07:15:00|21946.1|21946.1|21938.08|21938.08|21946.1|21946.1|21937.51|21937.51|0
1620890110000|2021-05-13 07:15:10|21937.98|21937.98|21935.34|21935.34|21937.98|21937.98|21935.34|21935.34|0
1620890120000|2021-05-13 07:15:20|21935.21|21935.21|21933.3|21933.3|21935.21|21935.21|21933.3|21933.3|0
1620890130000|2021-05-13 07:15:30|21933.35|21933.35|21933.67|21933.67|21933.92|21933.92|21933.35|21933.35|0
1620890140000|2021-05-13 07:15:40|21933.77|21933.77|21932.08|21932.08|21934.06|21934.06|21932.08|21932.08|0
1620890150000|2021-05-13 07:15:50|21932.18|21932.18|21927.06|21927.06|21932.18|21932.18|21927.06|21927.06|0
1620890160000|2021-05-13 07:16:00|21926.97|21926.97|21926.56|21926.56|21927.11|21927.11|21925.48|21925.48|0
1620890170000|2021-05-13 07:16:10|21926.73|21926.73|21925.24|21925.24|21926.73|21926.73|21925.24|21925.24|0
1620890180000|2021-05-13 07:16:20|21924.83|21924.83|21922.65|21922.65|21924.83|21924.83|21922.65|21922.65|0
1620890190000|2021-05-13 07:16:30|21923.17|21923.17|21922.56|21922.56|21923.29|21923.29|21922.53|21922.53|0
1620890200000|2021-05-13 07:16:40|21922.72|21922.72|21924.07|21924.07|21924.45|21924.45|21922.72|21922.72|0
1620890210000|2021-05-13 07:16:50|21924.21|21924.21|21924.58|21924.58|21924.58|21924.58|21923.73|21923.73|0
1620890220000|2021-05-13 07:17:00|21924.61|21924.61|21924.6|21924.6|21924.61|21924.61|21924.17|21924.17|0
1620890230000|2021-05-13 07:17:10|21924.7|21924.7|21926.37|21926.37|21926.97|21926.97|21924.49|21924.49|0
1620890240000|2021-05-13 07:17:20|21926.43|21926.43|21927.77|21927.77|21927.77|21927.77|21926.43|21926.43|0
1620890250000|2021-05-13 07:17:30|21927.79|21927.79|21926.64|21926.64|21928.2|21928.2|21926.64|21926.64|0
1620890260000|2021-05-13 07:17:40|21926.54|21926.54|21926.46|21926.46|21926.69|21926.69|21926.17|21926.17|0
1620890270000|2021-05-13 07:17:50|21926.38|21926.38|21927.54|21927.54|21928.89|21928.89|21926.12|21926.12|0
1620890280000|2021-05-13 07:18:00|21927.34|21927.34|21925.82|21925.82|21927.39|21927.39|21925.52|21925.52|0
1620890290000|2021-05-13 07:18:10|21925.79|21925.79|21926.53|21926.53|21926.59|21926.59|21925.79|21925.79|0
1620890300000|2021-05-13 07:18:20|21926.78|21926.78|21925.82|21925.82|21926.95|21926.95|21925.82|21925.82|0
1620890310000|2021-05-13 07:18:30|21925.69|21925.69|21925.93|21925.93|21926.09|21926.09|21925.56|21925.56|0
1620890320000|2021-05-13 07:18:40|21925.34|21925.34|21925.03|21925.03|21925.37|21925.37|21925.03|21925.03|0
1620890330000|2021-05-13 07:18:50|21925.17|21925.17|21925.62|21925.62|21925.62|21925.62|21925.1|21925.1|0
1620890340000|2021-05-13 07:19:00|21925.48|21925.48|21924.08|21924.08|21925.74|21925.74|21924|21924|0
1620890350000|2021-05-13 07:19:10|21924.03|21924.03|21924.86|21924.86|21924.89|21924.89|21923.41|21923.41|0
1620890360000|2021-05-13 07:19:20|21924.73|21924.73|21924.37|21924.37|21924.73|21924.73|21924.23|21924.23|0
1620890370000|2021-05-13 07:19:30|21924.57|21924.57|21924.29|21924.29|21924.57|21924.57|21924.1|21924.1|0
1620890380000|2021-05-13 07:19:40|21924.19|21924.19|21923.58|21923.58|21924.55|21924.55|21923.58|21923.58|0
1620890390000|2021-05-13 07:19:50|21923.7|21923.7|21924.04|21924.04|21924.1|21924.1|21923.67|21923.67|0
1620890400000|2021-05-13 07:20:00|21924.09|21924.09|21923.04|21923.04|21924.14|21924.14|21922.56|21922.56|0
1620890410000|2021-05-13 07:20:10|21923.11|21923.11|21921.74|21921.74|21923.11|21923.11|21921.74|21921.74|0
1620890420000|2021-05-13 07:20:20|21921.51|21921.51|21922.34|21922.34|21922.45|21922.45|21921.07|21921.07|0
1620890430000|2021-05-13 07:20:30|21922.12|21922.12|21922.42|21922.42|21922.51|21922.51|21921.63|21921.63|0
1620890440000|2021-05-13 07:20:40|21922.22|21922.22|21921.93|21921.93|21922.22|21922.22|21921.93|21921.93|0
1620890450000|2021-05-13 07:20:50|21921.84|21921.84|21920.82|21920.82|21921.96|21921.96|21920.47|21920.47|0
1620890460000|2021-05-13 07:21:00|21920.69|21920.69|21919.13|21919.13|21920.69|21920.69|21919.13|21919.13|0
1620890470000|2021-05-13 07:21:10|21918.79|21918.79|21920.72|21920.72|21920.72|21920.72|21918.79|21918.79|0
1620890480000|2021-05-13 07:21:20|21920.8|21920.8|21921.2|21921.2|21921.27|21921.27|21920.67|21920.67|0
1620890490000|2021-05-13 07:21:30|21921.3|21921.3|21921.74|21921.74|21921.87|21921.87|21921.3|21921.3|0
1620890500000|2021-05-13 07:21:40|21921.71|21921.71|21921.73|21921.73|21921.83|21921.83|21921.46|21921.46|0
1620890510000|2021-05-13 07:21:50|21921.6|21921.6|21921.41|21921.41|21921.72|21921.72|21921.23|21921.23|0
1620890520000|2021-05-13 07:22:00|21921.46|21921.46|21923.96|21923.96|21924.37|21924.37|21921.46|21921.46|0
1620890530000|2021-05-13 07:22:10|21924.06|21924.06|21923.62|21923.62|21924.66|21924.66|21923.57|21923.57|0
1620890540000|2021-05-13 07:22:20|21923.53|21923.53|21923.9|21923.9|21923.9|21923.9|21923.4|21923.4|0
1620890550000|2021-05-13 07:22:30|21923.92|21923.92|21924.8|21924.8|21924.8|21924.8|21923.92|21923.92|0
1620890560000|2021-05-13 07:22:40|21924.88|21924.88|21925.08|21925.08|21925.71|21925.71|21924.88|21924.88|0
1620890570000|2021-05-13 07:22:50|21925.46|21925.46|21923.37|21923.37|21925.46|21925.46|21923.37|21923.37|0
1620890580000|2021-05-13 07:23:00|21923.29|21923.29|21922.2|21922.2|21923.29|21923.29|21922.2|21922.2|0
1620890590000|2021-05-13 07:23:10|21921.7|21921.7|21920.58|21920.58|21921.7|21921.7|21919.86|21919.86|0
1620890600000|2021-05-13 07:23:20|21920.66|21920.66|21917.82|21917.82|21920.66|21920.66|21917.73|21917.73|0
1620890610000|2021-05-13 07:23:30|21917.91|21917.91|21915.48|21915.48|21917.91|21917.91|21915.48|21915.48|0
1620890620000|2021-05-13 07:23:40|21915.4|21915.4|21911.86|21911.86|21915.4|21915.4|21911.84|21911.84|0
1620890630000|2021-05-13 07:23:50|21911.8|21911.8|21909.88|21909.88|21911.8|21911.8|21909.79|21909.79|0
1620890640000|2021-05-13 07:24:00|21909.8|21909.8|21909.36|21909.36|21909.99|21909.99|21909.36|21909.36|0
1620890650000|2021-05-13 07:24:10|21909.32|21909.32|21909.03|21909.03|21909.32|21909.32|21908.42|21908.42|0
1620890660000|2021-05-13 07:24:20|21908.87|21908.87|21908.72|21908.72|21909.46|21909.46|21908.72|21908.72|0
1620890670000|2021-05-13 07:24:30|21908.96|21908.96|21909.41|21909.41|21909.41|21909.41|21908.81|21908.81|0
1620890680000|2021-05-13 07:24:40|21908.93|21908.93|21907.12|21907.12|21908.93|21908.93|21907.12|21907.12|0
1620890690000|2021-05-13 07:24:50|21907.07|21907.07|21906.96|21906.96|21907.13|21907.13|21906.85|21906.85|0
1620890700000|2021-05-13 07:25:00|21906.92|21906.92|21907.15|21907.15|21907.34|21907.34|21906.92|21906.92|0
1620890710000|2021-05-13 07:25:10|21907.23|21907.23|21906.09|21906.09|21907.46|21907.46|21906.09|21906.09|0
1620890720000|2021-05-13 07:25:20|21905.96|21905.96|21903.45|21903.45|21905.96|21905.96|21903.03|21903.03|0
1620890730000|2021-05-13 07:25:30|21903.32|21903.32|21903.67|21903.67|21903.78|21903.78|21903.32|21903.32|0
1620890740000|2021-05-13 07:25:40|21903.73|21903.73|21903.62|21903.62|21903.81|21903.81|21903.47|21903.47|0
1620890750000|2021-05-13 07:25:50|21903.68|21903.68|21903.17|21903.17|21903.68|21903.68|21903.17|21903.17|0
1620890760000|2021-05-13 07:26:00|21903.05|21903.05|21902.71|21902.71|21903.05|21903.05|21902.46|21902.46|0
1620890770000|2021-05-13 07:26:10|21902.62|21902.62|21902.35|21902.35|21902.7|21902.7|21902.2|21902.2|0
1620890780000|2021-05-13 07:26:20|21902.23|21902.23|21902.22|21902.22|21902.47|21902.47|21902.19|21902.19|0
1620890790000|2021-05-13 07:26:30|21901.96|21901.96|21901.86|21901.86|21901.96|21901.96|21901.79|21901.79|0
1620890800000|2021-05-13 07:26:40|21901.91|21901.91|21901.23|21901.23|21901.91|21901.91|21901.23|21901.23|0
1620890810000|2021-05-13 07:26:50|21901.33|21901.33|21901.15|21901.15|21901.33|21901.33|21900.05|21900.05|0
1620890820000|2021-05-13 07:27:00|21901.03|21901.03|21900.45|21900.45|21901.03|21901.03|21900.35|21900.35|0
1620890830000|2021-05-13 07:27:10|21900.14|21900.14|21899.86|21899.86|21900.14|21900.14|21899.41|21899.41|0
1620890840000|2021-05-13 07:27:20|21899.9|21899.9|21901.64|21901.64|21901.64|21901.64|21899.9|21899.9|0
1620890850000|2021-05-13 07:27:30|21901.73|21901.73|21902.34|21902.34|21902.34|21902.34|21901.73|21901.73|0
1620890860000|2021-05-13 07:27:40|21902.49|21902.49|21903.22|21903.22|21903.41|21903.41|21902.49|21902.49|0
1620890870000|2021-05-13 07:27:50|21903.18|21903.18|21902.46|21902.46|21903.18|21903.18|21902.3|21902.3|0
1620890880000|2021-05-13 07:28:00|21902.5|21902.5|21902.43|21902.43|21902.77|21902.77|21902.42|21902.42|0
1620890890000|2021-05-13 07:28:10|21902.55|21902.55|21902.09|21902.09|21902.75|21902.75|21902.09|21902.09|0
1620890900000|2021-05-13 07:28:20|21902.12|21902.12|21902.47|21902.47|21902.77|21902.77|21902.02|21902.02|0
1620890910000|2021-05-13 07:28:30|21902.4|21902.4|21902.6|21902.6|21902.96|21902.96|21902.37|21902.37|0
1620890920000|2021-05-13 07:28:40|21902.66|21902.66|21902.59|21902.59|21902.8|21902.8|21902.42|21902.42|0
1620890930000|2021-05-13 07:28:50|21902.22|21902.22|21901.87|21901.87|21902.3|21902.3|21901.84|21901.84|0
1620890940000|2021-05-13 07:29:00|21901.83|21901.83|21901.5|21901.5|21901.83|21901.83|21901.32|21901.32|0
1620890950000|2021-05-13 07:29:10|21901.46|21901.46|21902.11|21902.11|21902.25|21902.25|21901.35|21901.35|0
1620890960000|2021-05-13 07:29:20|21902.4|21902.4|21903.1|21903.1|21903.21|21903.21|21902.39|21902.39|0
1620890970000|2021-05-13 07:29:30|21903.13|21903.13|21903.83|21903.83|21903.86|21903.86|21903.13|21903.13|0
1620890980000|2021-05-13 07:29:40|21903.24|21903.24|21903.24|21903.24|21903.84|21903.84|21903.24|21903.24|0
1620890990000|2021-05-13 07:29:50|21903.34|21903.34|21903.28|21903.28|21903.34|21903.34|21902.68|21902.68|0
1620891000000|2021-05-13 07:30:00|21903.21|21903.21|21899.51|21899.51|21903.66|21903.66|21899.47|21899.47|0
1620891010000|2021-05-13 07:30:10|21899.8|21899.8|21898.43|21898.43|21899.8|21899.8|21898.36|21898.36|0
1620891020000|2021-05-13 07:30:20|21898.35|21898.35|21895.41|21895.41|21898.35|21898.35|21895.41|21895.41|0
1620891030000|2021-05-13 07:30:30|21895.38|21895.38|21895.13|21895.13|21895.38|21895.38|21895.01|21895.01|0
1620891040000|2021-05-13 07:30:40|21894.83|21894.83|21895.37|21895.37|21895.37|21895.37|21894.56|21894.56|0
1620891050000|2021-05-13 07:30:50|21895.27|21895.27|21895.36|21895.36|21895.49|21895.49|21895.05|21895.05|0
1620891060000|2021-05-13 07:31:00|21895.47|21895.47|21894.57|21894.57|21895.58|21895.58|21893.81|21893.81|0
1620891070000|2021-05-13 07:31:10|21894.64|21894.64|21893.99|21893.99|21894.84|21894.84|21893.99|21893.99|0
1620891080000|2021-05-13 07:31:20|21893.98|21893.98|21893.38|21893.38|21894.52|21894.52|21893.38|21893.38|0
1620891090000|2021-05-13 07:31:30|21893.29|21893.29|21892.85|21892.85|21893.36|21893.36|21892.77|21892.77|0
1620891100000|2021-05-13 07:31:40|21892.66|21892.66|21890.9|21890.9|21892.66|21892.66|21890.9|21890.9|0
1620891110000|2021-05-13 07:31:50|21890.8|21890.8|21890.35|21890.35|21890.8|21890.8|21890.35|21890.35|0
1620891120000|2021-05-13 07:32:00|21890.51|21890.51|21892.75|21892.75|21892.75|21892.75|21890.48|21890.48|0
1620891130000|2021-05-13 07:32:10|21892.55|21892.55|21895.16|21895.16|21895.16|21895.16|21892.47|21892.47|0
1620891140000|2021-05-13 07:32:20|21895.04|21895.04|21895.18|21895.18|21895.42|21895.42|21894.96|21894.96|0
1620891150000|2021-05-13 07:32:30|21895.27|21895.27|21895.24|21895.24|21895.66|21895.66|21895.15|21895.15|0
1620891160000|2021-05-13 07:32:40|21895.44|21895.44|21894.82|21894.82|21895.44|21895.44|21894.82|21894.82|0
1620891170000|2021-05-13 07:32:50|21895.04|21895.04|21894.81|21894.81|21895.1|21895.1|21894.81|21894.81|0
1620891180000|2021-05-13 07:33:00|21894.72|21894.72|21895.68|21895.68|21895.88|21895.88|21894.72|21894.72|0
1620891190000|2021-05-13 07:33:10|21895.77|21895.77|21895.93|21895.93|21896.39|21896.39|21895.77|21895.77|0
1620891200000|2021-05-13 07:33:20|21895.91|21895.91|21893.96|21893.96|21896.12|21896.12|21893.85|21893.85|0
1620891210000|2021-05-13 07:33:30|21894.17|21894.17|21895.83|21895.83|21895.83|21895.83|21894.15|21894.15|0
1620891220000|2021-05-13 07:33:40|21895.88|21895.88|21898.01|21898.01|21898.01|21898.01|21895.82|21895.82|0
1620891230000|2021-05-13 07:33:50|21898.09|21898.09|21898.75|21898.75|21898.83|21898.83|21898.09|21898.09|0
1620891240000|2021-05-13 07:34:00|21898.87|21898.87|21901.11|21901.11|21901.14|21901.14|21898.8|21898.8|0
1620891250000|2021-05-13 07:34:10|21901.27|21901.27|21902.43|21902.43|21902.71|21902.71|21901.27|21901.27|0
1620891260000|2021-05-13 07:34:20|21902.5|21902.5|21902.86|21902.86|21902.86|21902.86|21902.5|21902.5|0
1620891270000|2021-05-13 07:34:30|21902.88|21902.88|21902.47|21902.47|21903.02|21903.02|21902.4|21902.4|0
1620891280000|2021-05-13 07:34:40|21902.41|21902.41|21902.17|21902.17|21902.41|21902.41|21901.83|21901.83|0
1620891290000|2021-05-13 07:34:50|21902.2|21902.2|21902.27|21902.27|21902.32|21902.32|21901.95|21901.95|0
1620891300000|2021-05-13 07:35:00|21902.4|21902.4|21902.01|21902.01|21902.4|21902.4|21901.89|21901.89|0
1620891310000|2021-05-13 07:35:10|21901.95|21901.95|21901.45|21901.45|21901.98|21901.98|21901.45|21901.45|0
1620891320000|2021-05-13 07:35:20|21901.39|21901.39|21900.43|21900.43|21901.39|21901.39|21900.43|21900.43|0
1620891330000|2021-05-13 07:35:30|21900.38|21900.38|21901.07|21901.07|21901.19|21901.19|21900.26|21900.26|0
1620891340000|2021-05-13 07:35:40|21900.98|21900.98|21901.33|21901.33|21901.37|21901.37|21900.83|21900.83|0
1620891350000|2021-05-13 07:35:50|21901.51|21901.51|21901.5|21901.5|21901.71|21901.71|21901.31|21901.31|0
1620891360000|2021-05-13 07:36:00|21901.43|21901.43|21900.24|21900.24|21901.52|21901.52|21900.24|21900.24|0
1620891370000|2021-05-13 07:36:10|21900.11|21900.11|21900.8|21900.8|21900.8|21900.8|21900.11|21900.11|0
1620891380000|2021-05-13 07:36:20|21901.23|21901.23|21900.32|21900.32|21901.75|21901.75|21900.32|21900.32|0
1620891390000|2021-05-13 07:36:30|21900.08|21900.08|21899.51|21899.51|21900.45|21900.45|21899.51|21899.51|0
1620891400000|2021-05-13 07:36:40|21899.44|21899.44|21898.7|21898.7|21899.55|21899.55|21898.68|21898.68|0
1620891410000|2021-05-13 07:36:50|21898.91|21898.91|21897.97|21897.97|21899.13|21899.13|21897.97|21897.97|0
1620891420000|2021-05-13 07:37:00|21896.49|21896.49|21895.26|21895.26|21896.49|21896.49|21895|21895|0
1620891430000|2021-05-13 07:37:10|21895.23|21895.23|21894.75|21894.75|21895.23|21895.23|21894.75|21894.75|0
1620891440000|2021-05-13 07:37:20|21894.67|21894.67|21894.47|21894.47|21894.88|21894.88|21894.42|21894.42|0
1620891450000|2021-05-13 07:37:30|21894.53|21894.53|21894.24|21894.24|21894.58|21894.58|21894.24|21894.24|0
1620891460000|2021-05-13 07:37:40|21894.29|21894.29|21880.25|21880.25|21894.29|21894.29|21880.25|21880.25|0
1620891470000|2021-05-13 07:37:50|21880.18|21880.18|21879.87|21879.87|21880.25|21880.25|21879.78|21879.78|0
1620891480000|2021-05-13 07:38:00|21880.1|21880.1|21879.41|21879.41|21880.1|21880.1|21879.22|21879.22|0
1620891490000|2021-05-13 07:38:10|21879.38|21879.38|21878.91|21878.91|21879.59|21879.59|21878.91|21878.91|0
1620891500000|2021-05-13 07:38:20|21878.85|21878.85|21878.63|21878.63|21879.07|21879.07|21878.57|21878.57|0
1620891510000|2021-05-13 07:38:30|21878.8|21878.8|21875.84|21875.84|21878.8|21878.8|21875.84|21875.84|0
1620891520000|2021-05-13 07:38:40|21875.78|21875.78|21873.82|21873.82|21875.99|21875.99|21873.82|21873.82|0
1620891530000|2021-05-13 07:38:50|21873.9|21873.9|21865.89|21865.89|21873.9|21873.9|21865.89|21865.89|0
1620891540000|2021-05-13 07:39:00|21863.4|21863.4|21860.53|21860.53|21863.4|21863.4|21860.5|21860.5|0
1620891550000|2021-05-13 07:39:10|21860.65|21860.65|21860.11|21860.11|21860.65|21860.65|21859.77|21859.77|0
1620891560000|2021-05-13 07:39:20|21860.16|21860.16|21859.9|21859.9|21860.25|21860.25|21859.78|21859.78|0
1620891570000|2021-05-13 07:39:30|21859.94|21859.94|21859.24|21859.24|21859.94|21859.94|21858.81|21858.81|0
1620891580000|2021-05-13 07:39:40|21859.21|21859.21|21859.21|21859.21|21859.43|21859.43|21859.21|21859.21|0
1620891590000|2021-05-13 07:39:50|21858.69|21858.69|21857|21857|21858.69|21858.69|21856.15|21856.15|0
1620891600000|2021-05-13 07:40:00|21856.86|21856.86|21857.14|21857.14|21857.33|21857.33|21856.43|21856.43|0
1620891610000|2021-05-13 07:40:10|21857.09|21857.09|21856.01|21856.01|21857.32|21857.32|21855.92|21855.92|0
1620891620000|2021-05-13 07:40:20|21855.73|21855.73|21856.29|21856.29|21856.47|21856.47|21855.67|21855.67|0
1620891630000|2021-05-13 07:40:30|21856.35|21856.35|21856.14|21856.14|21856.35|21856.35|21856.14|21856.14|0
1620891640000|2021-05-13 07:40:40|21856.06|21856.06|21854.92|21854.92|21856.06|21856.06|21854.63|21854.63|0
1620891650000|2021-05-13 07:40:50|21855.01|21855.01|21855.28|21855.28|21855.47|21855.47|21854.71|21854.71|0
1620891660000|2021-05-13 07:41:00|21855.19|21855.19|21855.36|21855.36|21855.64|21855.64|21855|21855|0
1620891670000|2021-05-13 07:41:10|21855.43|21855.43|21856.22|21856.22|21856.22|21856.22|21855.33|21855.33|0
1620891680000|2021-05-13 07:41:20|21856.28|21856.28|21856.14|21856.14|21856.48|21856.48|21856.1|21856.1|0
1620891690000|2021-05-13 07:41:30|21856.05|21856.05|21855.88|21855.88|21856.14|21856.14|21855.88|21855.88|0
1620891700000|2021-05-13 07:41:40|21855.67|21855.67|21854.62|21854.62|21855.74|21855.74|21854.62|21854.62|0
1620891710000|2021-05-13 07:41:50|21854.8|21854.8|21854.89|21854.89|21854.97|21854.97|21854.6|21854.6|0
1620891720000|2021-05-13 07:42:00|21854.95|21854.95|21853.55|21853.55|21854.95|21854.95|21853.55|21853.55|0
1620891730000|2021-05-13 07:42:10|21853.4|21853.4|21852.92|21852.92|21853.56|21853.56|21852.87|21852.87|0
1620891740000|2021-05-13 07:42:20|21852.84|21852.84|21852.71|21852.71|21852.99|21852.99|21852.71|21852.71|0
1620891750000|2021-05-13 07:42:30|21852.82|21852.82|21852.62|21852.62|21852.9|21852.9|21852.58|21852.58|0
1620891760000|2021-05-13 07:42:40|21852.43|21852.43|21854.21|21854.21|21854.21|21854.21|21852.35|21852.35|0
1620891770000|2021-05-13 07:42:50|21854.34|21854.34|21854.09|21854.09|21854.43|21854.43|21854.02|21854.02|0
1620891780000|2021-05-13 07:43:00|21853.92|21853.92|21853.61|21853.61|21854.26|21854.26|21853.57|21853.57|0
1620891790000|2021-05-13 07:43:10|21853.54|21853.54|21853.38|21853.38|21853.81|21853.81|21853.38|21853.38|0
1620891800000|2021-05-13 07:43:20|21853.26|21853.26|21853.29|21853.29|21853.46|21853.46|21853.26|21853.26|0
1620891810000|2021-05-13 07:43:30|21852.93|21852.93|21851.14|21851.14|21852.93|21852.93|21850.9|21850.9|0
1620891820000|2021-05-13 07:43:40|21851.19|21851.19|21850.22|21850.22|21851.19|21851.19|21850.03|21850.03|0
1620891830000|2021-05-13 07:43:50|21850.16|21850.16|21848.87|21848.87|21850.16|21850.16|21848.76|21848.76|0
1620891840000|2021-05-13 07:44:00|21848.65|21848.65|21844.82|21844.82|21848.65|21848.65|21844.82|21844.82|0
1620891850000|2021-05-13 07:44:10|21844.86|21844.86|21844.52|21844.52|21845.28|21845.28|21844.52|21844.52|0
1620891860000|2021-05-13 07:44:20|21844.58|21844.58|21844.67|21844.67|21844.67|21844.67|21844.05|21844.05|0
1620891870000|2021-05-13 07:44:30|21844.63|21844.63|21845.24|21845.24|21845.6|21845.6|21844.63|21844.63|0
1620891880000|2021-05-13 07:44:40|21845.38|21845.38|21844.79|21844.79|21845.55|21845.55|21844.79|21844.79|0
1620891890000|2021-05-13 07:44:50|21844.75|21844.75|21841.97|21841.97|21844.75|21844.75|21841.97|21841.97|0
1620891900000|2021-05-13 07:45:00|21842|21842|21841.56|21841.56|21842.4|21842.4|21841.46|21841.46|0
1620891910000|2021-05-13 07:45:10|21841.61|21841.61|21841.64|21841.64|21842.37|21842.37|21841.43|21841.43|0
1620891920000|2021-05-13 07:45:20|21841.72|21841.72|21839.26|21839.26|21842.02|21842.02|21839.26|21839.26|0
1620891930000|2021-05-13 07:45:30|21839.3|21839.3|21839.78|21839.78|21839.78|21839.78|21839.3|21839.3|0
1620891940000|2021-05-13 07:45:40|21839.62|21839.62|21840.27|21840.27|21840.27|21840.27|21839.62|21839.62|0
1620891950000|2021-05-13 07:45:50|21840.33|21840.33|21841.02|21841.02|21841.02|21841.02|21840.33|21840.33|0
1620891960000|2021-05-13 07:46:00|21841.08|21841.08|21841.38|21841.38|21841.41|21841.41|21841.08|21841.08|0
1620891970000|2021-05-13 07:46:10|21841.31|21841.31|21843.17|21843.17|21843.17|21843.17|21841.2|21841.2|0
1620891980000|2021-05-13 07:46:20|21843.57|21843.57|21845.69|21845.69|21846.06|21846.06|21843.57|21843.57|0
1620891990000|2021-05-13 07:46:30|21845.73|21845.73|21845.4|21845.4|21845.73|21845.73|21844.8|21844.8|0
1620892000000|2021-05-13 07:46:40|21845.57|21845.57|21845.98|21845.98|21846.16|21846.16|21845.39|21845.39|0
1620892010000|2021-05-13 07:46:50|21845.92|21845.92|21845.94|21845.94|21846.16|21846.16|21845.92|21845.92|0
1620892020000|2021-05-13 07:47:00|21846.27|21846.27|21844.47|21844.47|21846.37|21846.37|21844.47|21844.47|0
1620892030000|2021-05-13 07:47:10|21844.39|21844.39|21844.67|21844.67|21844.67|21844.67|21843.72|21843.72|0
1620892040000|2021-05-13 07:47:20|21844.58|21844.58|21844.05|21844.05|21844.58|21844.58|21843.87|21843.87|0
1620892050000|2021-05-13 07:47:30|21843.95|21843.95|21844.54|21844.54|21844.72|21844.72|21843.95|21843.95|0
1620892060000|2021-05-13 07:47:40|21844.49|21844.49|21844.8|21844.8|21844.84|21844.84|21844.28|21844.28|0
1620892070000|2021-05-13 07:47:50|21844.87|21844.87|21844.89|21844.89|21845.12|21845.12|21844.57|21844.57|0
1620892080000|2021-05-13 07:48:00|21844.65|21844.65|21844.75|21844.75|21844.86|21844.86|21844.31|21844.31|0
1620892090000|2021-05-13 07:48:10|21844.61|21844.61|21844.92|21844.92|21845.22|21845.22|21844.61|21844.61|0
1620892100000|2021-05-13 07:48:20|21844.77|21844.77|21842.94|21842.94|21844.77|21844.77|21842.84|21842.84|0
1620892110000|2021-05-13 07:48:30|21842.82|21842.82|21842.28|21842.28|21842.82|21842.82|21842.28|21842.28|0
1620892120000|2021-05-13 07:48:40|21842.29|21842.29|21841.88|21841.88|21842.55|21842.55|21841.88|21841.88|0
1620892130000|2021-05-13 07:48:50|21841.97|21841.97|21841.25|21841.25|21842.36|21842.36|21841.25|21841.25|0
1620892140000|2021-05-13 07:49:00|21841.42|21841.42|21840.84|21840.84|21841.66|21841.66|21840.84|21840.84|0
1620892150000|2021-05-13 07:49:10|21840.82|21840.82|21837.45|21837.45|21840.82|21840.82|21837.45|21837.45|0
1620892160000|2021-05-13 07:49:20|21836.91|21836.91|21836.92|21836.92|21837.02|21837.02|21836.54|21836.54|0
1620892170000|2021-05-13 07:49:30|21837.05|21837.05|21836.52|21836.52|21837.05|21837.05|21835.97|21835.97|0
1620892180000|2021-05-13 07:49:40|21836.42|21836.42|21835.81|21835.81|21836.53|21836.53|21835.81|21835.81|0
1620892190000|2021-05-13 07:49:50|21835.9|21835.9|21835.79|21835.79|21835.99|21835.99|21835.52|21835.52|0
1620892200000|2021-05-13 07:50:00|21835.62|21835.62|21835.39|21835.39|21835.96|21835.96|21835.39|21835.39|0
1620892210000|2021-05-13 07:50:10|21835.52|21835.52|21834.93|21834.93|21835.72|21835.72|21834.93|21834.93|0
1620892220000|2021-05-13 07:50:20|21834.71|21834.71|21834.44|21834.44|21834.92|21834.92|21834.42|21834.42|0
1620892230000|2021-05-13 07:50:30|21834.28|21834.28|21833.37|21833.37|21834.33|21834.33|21833.07|21833.07|0
1620892240000|2021-05-13 07:50:40|21833.2|21833.2|21833.3|21833.3|21833.48|21833.48|21833.08|21833.08|0
1620892250000|2021-05-13 07:50:50|21833.37|21833.37|21833.7|21833.7|21833.7|21833.7|21833.26|21833.26|0
1620892260000|2021-05-13 07:51:00|21833.74|21833.74|21832.99|21832.99|21833.74|21833.74|21832.81|21832.81|0
1620892270000|2021-05-13 07:51:10|21833.06|21833.06|21831.46|21831.46|21833.28|21833.28|21831.46|21831.46|0
1620892280000|2021-05-13 07:51:20|21831.48|21831.48|21828.95|21828.95|21831.55|21831.55|21828.95|21828.95|0
1620892290000|2021-05-13 07:51:30|21829.02|21829.02|21821.81|21821.81|21829.07|21829.07|21821.7|21821.7|0
1620892300000|2021-05-13 07:51:40|21821.95|21821.95|21820.88|21820.88|21822.01|21822.01|21820.7|21820.7|0
1620892310000|2021-05-13 07:51:50|21821.06|21821.06|21819.82|21819.82|21821.06|21821.06|21819.65|21819.65|0
1620892320000|2021-05-13 07:52:00|21819.68|21819.68|21817.99|21817.99|21819.68|21819.68|21817.99|21817.99|0
1620892330000|2021-05-13 07:52:10|21817.93|21817.93|21815.35|21815.35|21818.11|21818.11|21815.35|21815.35|0
1620892340000|2021-05-13 07:52:20|21815.25|21815.25|21814.86|21814.86|21815.39|21815.39|21814.84|21814.84|0
1620892350000|2021-05-13 07:52:30|21814.93|21814.93|21814.54|21814.54|21814.99|21814.99|21814.26|21814.26|0
1620892360000|2021-05-13 07:52:40|21814.52|21814.52|21814.96|21814.96|21815.17|21815.17|21814.52|21814.52|0
1620892370000|2021-05-13 07:52:50|21815.06|21815.06|21816.59|21816.59|21816.59|21816.59|21815.06|21815.06|0
1620892380000|2021-05-13 07:53:00|21816.52|21816.52|21819.36|21819.36|21819.51|21819.51|21816.52|21816.52|0
1620892390000|2021-05-13 07:53:10|21819.28|21819.28|21819.45|21819.45|21819.45|21819.45|21819.06|21819.06|0
1620892400000|2021-05-13 07:53:20|21819.25|21819.25|21819.05|21819.05|21819.31|21819.31|21819.05|21819.05|0
1620892410000|2021-05-13 07:53:30|21819.09|21819.09|21818.61|21818.61|21819.09|21819.09|21818.41|21818.41|0
1620892420000|2021-05-13 07:53:40|21818.51|21818.51|21817.52|21817.52|21818.8|21818.8|21817.52|21817.52|0
1620892430000|2021-05-13 07:53:50|21817.56|21817.56|21817.28|21817.28|21817.79|21817.79|21817.28|21817.28|0
1620892440000|2021-05-13 07:54:00|21817.16|21817.16|21817.34|21817.34|21817.34|21817.34|21816.66|21816.66|0
1620892450000|2021-05-13 07:54:10|21817.45|21817.45|21817.91|21817.91|21818.56|21818.56|21817.42|21817.42|0
1620892460000|2021-05-13 07:54:20|21817.98|21817.98|21818.19|21818.19|21818.35|21818.35|21817.9|21817.9|0
1620892470000|2021-05-13 07:54:30|21818.26|21818.26|21816.43|21816.43|21818.97|21818.97|21816.43|21816.43|0
1620892480000|2021-05-13 07:54:40|21816.37|21816.37|21816.29|21816.29|21816.73|21816.73|21816.15|21816.15|0
1620892490000|2021-05-13 07:54:50|21816.24|21816.24|21815.83|21815.83|21816.24|21816.24|21815.64|21815.64|0
1620892500000|2021-05-13 07:55:00|21815.72|21815.72|21814.5|21814.5|21815.72|21815.72|21814.39|21814.39|0
1620892510000|2021-05-13 07:55:10|21814.53|21814.53|21815.22|21815.22|21815.22|21815.22|21814.3|21814.3|0
1620892520000|2021-05-13 07:55:20|21815.13|21815.13|21815.71|21815.71|21815.71|21815.71|21814.97|21814.97|0
1620892530000|2021-05-13 07:55:30|21815.77|21815.77|21815.69|21815.69|21816.07|21816.07|21815.43|21815.43|0
1620892540000|2021-05-13 07:55:40|21815.48|21815.48|21814.16|21814.16|21815.48|21815.48|21814.16|21814.16|0
1620892550000|2021-05-13 07:55:50|21814.05|21814.05|21813.25|21813.25|21814.22|21814.22|21812.93|21812.93|0
1620892560000|2021-05-13 07:56:00|21813.13|21813.13|21813.05|21813.05|21813.35|21813.35|21813.02|21813.02|0
1620892570000|2021-05-13 07:56:10|21813.11|21813.11|21813.17|21813.17|21813.22|21813.22|21812.88|21812.88|0
1620892580000|2021-05-13 07:56:20|21813.11|21813.11|21813.08|21813.08|21813.25|21813.25|21812.93|21812.93|0
1620892590000|2021-05-13 07:56:30|21813.11|21813.11|21812.89|21812.89|21813.23|21813.23|21812.59|21812.59|0
1620892600000|2021-05-13 07:56:40|21812.91|21812.91|21813.96|21813.96|21814.18|21814.18|21812.91|21812.91|0
1620892610000|2021-05-13 07:56:50|21814.05|21814.05|21814.31|21814.31|21814.31|21814.31|21813.71|21813.71|0
1620892620000|2021-05-13 07:57:00|21814.49|21814.49|21817.55|21817.55|21817.55|21817.55|21814.43|21814.43|0
1620892630000|2021-05-13 07:57:10|21817.65|21817.65|21818.46|21818.46|21818.69|21818.69|21817.62|21817.62|0
1620892640000|2021-05-13 07:57:20|21818.51|21818.51|21818.46|21818.46|21818.58|21818.58|21818.27|21818.27|0
1620892650000|2021-05-13 07:57:30|21818.58|21818.58|21818.08|21818.08|21818.58|21818.58|21818.08|21818.08|0
1620892660000|2021-05-13 07:57:40|21817.75|21817.75|21818.11|21818.11|21818.11|21818.11|21817.56|21817.56|0
1620892670000|2021-05-13 07:57:50|21818.16|21818.16|21817.53|21817.53|21818.16|21818.16|21817.53|21817.53|0
1620892680000|2021-05-13 07:58:00|21817.48|21817.48|21817.54|21817.54|21817.54|21817.54|21817.16|21817.16|0
1620892690000|2021-05-13 07:58:10|21817.48|21817.48|21816.32|21816.32|21817.48|21817.48|21816.32|21816.32|0
1620892700000|2021-05-13 07:58:20|21816.42|21816.42|21816.2|21816.2|21816.66|21816.66|21816.13|21816.13|0
1620892710000|2021-05-13 07:58:30|21816.15|21816.15|21816.77|21816.77|21816.86|21816.86|21815.98|21815.98|0
1620892720000|2021-05-13 07:58:40|21816.6|21816.6|21816.61|21816.61|21816.65|21816.65|21816.15|21816.15|0
1620892730000|2021-05-13 07:58:50|21816.42|21816.42|21816.77|21816.77|21817.09|21817.09|21816.42|21816.42|0
1620892740000|2021-05-13 07:59:00|21816.6|21816.6|21814.03|21814.03|21816.81|21816.81|21813.97|21813.97|0
1620892750000|2021-05-13 07:59:10|21814.1|21814.1|21811.72|21811.72|21814.49|21814.49|21811.72|21811.72|0
1620892760000|2021-05-13 07:59:20|21811.83|21811.83|21809.25|21809.25|21811.9|21811.9|21809.25|21809.25|0
1620892770000|2021-05-13 07:59:30|21809.16|21809.16|21806.65|21806.65|21809.24|21809.24|21806.52|21806.52|0
1620892780000|2021-05-13 07:59:40|21806.56|21806.56|21804.27|21804.27|21806.56|21806.56|21804.27|21804.27|0
1620892790000|2021-05-13 07:59:50|21804.39|21804.39|21804.82|21804.82|21804.95|21804.95|21804.13|21804.13|0
1620892800000|2021-05-13 08:00:00|21804.92|21804.92|21805.18|21805.18|21805.61|21805.61|21804.92|21804.92|0
1620892810000|2021-05-13 08:00:10|21805.26|21805.26|21804.65|21804.65|21805.78|21805.78|21804.65|21804.65|0
1620892820000|2021-05-13 08:00:20|21804.47|21804.47|21804.8|21804.8|21805.1|21805.1|21804.04|21804.04|0
1620892830000|2021-05-13 08:00:30|21804.75|21804.75|21803.84|21803.84|21804.93|21804.93|21803.84|21803.84|0
1620892840000|2021-05-13 08:00:40|21803.66|21803.66|21801.85|21801.85|21803.66|21803.66|21801.82|21801.82|0
1620892850000|2021-05-13 08:00:50|21801.87|21801.87|21801.02|21801.02|21801.87|21801.87|21801.02|21801.02|0
1620892860000|2021-05-13 08:01:00|21801.07|21801.07|21798.84|21798.84|21801.07|21801.07|21798.84|21798.84|0
1620892870000|2021-05-13 08:01:10|21798.91|21798.91|21798.76|21798.76|21798.93|21798.93|21798.49|21798.49|0
1620892880000|2021-05-13 08:01:20|21798.66|21798.66|21797.63|21797.63|21798.66|21798.66|21797.63|21797.63|0
1620892890000|2021-05-13 08:01:30|21797.7|21797.7|21796.27|21796.27|21797.75|21797.75|21796.27|21796.27|0
1620892900000|2021-05-13 08:01:40|21796.19|21796.19|21794.95|21794.95|21796.57|21796.57|21794.95|21794.95|0
1620892910000|2021-05-13 08:01:50|21794.8|21794.8|21785.63|21785.63|21794.8|21794.8|21785.63|21785.63|0
1620892920000|2021-05-13 08:02:00|21785.56|21785.56|21782.52|21782.52|21785.56|21785.56|21782.52|21782.52|0
1620892930000|2021-05-13 08:02:10|21782.4|21782.4|21779.92|21779.92|21782.4|21782.4|21779.62|21779.62|0
1620892940000|2021-05-13 08:02:20|21779.83|21779.83|21779.98|21779.98|21779.98|21779.98|21779.42|21779.42|0
1620892950000|2021-05-13 08:02:30|21779.84|21779.84|21780.32|21780.32|21780.32|21780.32|21779.3|21779.3|0
1620892960000|2021-05-13 08:02:40|21780.24|21780.24|21775.82|21775.82|21780.24|21780.24|21775.82|21775.82|0
1620892970000|2021-05-13 08:02:50|21775.79|21775.79|21774.99|21774.99|21775.79|21775.79|21774.99|21774.99|0
1620892980000|2021-05-13 08:03:00|21775.06|21775.06|21775.71|21775.71|21775.71|21775.71|21774.54|21774.54|0
1620892990000|2021-05-13 08:03:10|21775.76|21775.76|21775.95|21775.95|21776.1|21776.1|21775.42|21775.42|0
1620893000000|2021-05-13 08:03:20|21776.07|21776.07|21775.58|21775.58|21776.37|21776.37|21775.58|21775.58|0
1620893010000|2021-05-13 08:03:30|21775.47|21775.47|21775.89|21775.89|21776.02|21776.02|21775.47|21775.47|0
1620893020000|2021-05-13 08:03:40|21775.96|21775.96|21775.44|21775.44|21775.96|21775.96|21775.19|21775.19|0
1620893030000|2021-05-13 08:03:50|21774.43|21774.43|21775.17|21775.17|21775.17|21775.17|21774.27|21774.27|0
1620893040000|2021-05-13 08:04:00|21775.3|21775.3|21775.93|21775.93|21776.11|21776.11|21775.13|21775.13|0
1620893050000|2021-05-13 08:04:10|21775.89|21775.89|21776.4|21776.4|21776.4|21776.4|21775.69|21775.69|0
1620893060000|2021-05-13 08:04:20|21776.55|21776.55|21778.03|21778.03|21778.03|21778.03|21776.19|21776.19|0
1620893070000|2021-05-13 08:04:30|21777.82|21777.82|21778.4|21778.4|21778.92|21778.92|21777.82|21777.82|0
1620893080000|2021-05-13 08:04:40|21778.55|21778.55|21778.6|21778.6|21778.6|21778.6|21778.27|21778.27|0
1620893090000|2021-05-13 08:04:50|21778.73|21778.73|21778.38|21778.38|21778.81|21778.81|21778.31|21778.31|0
1620893100000|2021-05-13 08:05:00|21778.34|21778.34|21777.32|21777.32|21778.34|21778.34|21776.85|21776.85|0
1620893110000|2021-05-13 08:05:10|21777.39|21777.39|21778.67|21778.67|21778.67|21778.67|21777.27|21777.27|0
1620893120000|2021-05-13 08:05:20|21778.58|21778.58|21778.54|21778.54|21778.58|21778.58|21778.08|21778.08|0
1620893130000|2021-05-13 08:05:30|21778.61|21778.61|21779.03|21779.03|21779.24|21779.24|21778.61|21778.61|0
1620893140000|2021-05-13 08:05:40|21779.17|21779.17|21783.87|21783.87|21784|21784|21779.17|21779.17|0
1620893150000|2021-05-13 08:05:50|21783.99|21783.99|21785.04|21785.04|21785.07|21785.07|21783.99|21783.99|0
1620893160000|2021-05-13 08:06:00|21785.24|21785.24|21785.27|21785.27|21785.42|21785.42|21785.05|21785.05|0
1620893170000|2021-05-13 08:06:10|21785.33|21785.33|21786.59|21786.59|21786.59|21786.59|21784.78|21784.78|0
1620893180000|2021-05-13 08:06:20|21786.83|21786.83|21787.6|21787.6|21787.78|21787.78|21786.83|21786.83|0
1620893190000|2021-05-13 08:06:30|21787.72|21787.72|21788.04|21788.04|21788.04|21788.04|21787.6|21787.6|0
1620893200000|2021-05-13 08:06:40|21788|21788|21787.87|21787.87|21788.22|21788.22|21787.59|21787.59|0
1620893210000|2021-05-13 08:06:50|21787.92|21787.92|21786.68|21786.68|21787.96|21787.96|21786.68|21786.68|0
1620893220000|2021-05-13 08:07:00|21786.34|21786.34|21786.19|21786.19|21786.38|21786.38|21785.99|21785.99|0
1620893230000|2021-05-13 08:07:10|21786.16|21786.16|21786.69|21786.69|21786.69|21786.69|21785.92|21785.92|0
1620893240000|2021-05-13 08:07:20|21786.76|21786.76|21787.1|21787.1|21787.14|21787.14|21786.52|21786.52|0
1620893250000|2021-05-13 08:07:30|21787.03|21787.03|21787.13|21787.13|21787.18|21787.18|21786.9|21786.9|0
1620893260000|2021-05-13 08:07:40|21786.96|21786.96|21786.56|21786.56|21787|21787|21786.56|21786.56|0
1620893270000|2021-05-13 08:07:50|21786.66|21786.66|21786.69|21786.69|21786.94|21786.94|21786.66|21786.66|0
1620893280000|2021-05-13 08:08:00|21786.97|21786.97|21787.95|21787.95|21787.95|21787.95|21786.97|21786.97|0
1620893290000|2021-05-13 08:08:10|21788.01|21788.01|21787.77|21787.77|21788.01|21788.01|21787.66|21787.66|0
1620893300000|2021-05-13 08:08:20|21787.94|21787.94|21788.02|21788.02|21788.07|21788.07|21787.94|21787.94|0
1620893310000|2021-05-13 08:08:30|21788.16|21788.16|21787.71|21787.71|21788.16|21788.16|21787.71|21787.71|0
1620893320000|2021-05-13 08:08:40|21787.59|21787.59|21787.32|21787.32|21787.61|21787.61|21787.16|21787.16|0
1620893330000|2021-05-13 08:08:50|21787.43|21787.43|21787.38|21787.38|21787.82|21787.82|21787.37|21787.37|0
1620893340000|2021-05-13 08:09:00|21787.57|21787.57|21787.12|21787.12|21787.66|21787.66|21786.99|21786.99|0
1620893350000|2021-05-13 08:09:10|21787.18|21787.18|21786.88|21786.88|21787.18|21787.18|21786.44|21786.44|0
1620893360000|2021-05-13 08:09:20|21786.8|21786.8|21785.99|21785.99|21786.84|21786.84|21785.89|21785.89|0
1620893370000|2021-05-13 08:09:30|21785.92|21785.92|21785.05|21785.05|21785.98|21785.98|21785.05|21785.05|0
1620893380000|2021-05-13 08:09:40|21785.09|21785.09|21785.11|21785.11|21785.24|21785.24|21784.76|21784.76|0
1620893390000|2021-05-13 08:09:50|21785.08|21785.08|21785.24|21785.24|21785.36|21785.36|21784.76|21784.76|0
1620893400000|2021-05-13 08:10:00|21785.2|21785.2|21782.04|21782.04|21785.24|21785.24|21782.04|21782.04|0
1620893410000|2021-05-13 08:10:10|21781.94|21781.94|21778.1|21778.1|21781.94|21781.94|21778.1|21778.1|0
1620893420000|2021-05-13 08:10:20|21777.79|21777.79|21774.27|21774.27|21777.79|21777.79|21774.07|21774.07|0
1620893430000|2021-05-13 08:10:30|21774.32|21774.32|21773.26|21773.26|21774.32|21774.32|21773.26|21773.26|0
1620893440000|2021-05-13 08:10:40|21773.34|21773.34|21772.7|21772.7|21773.46|21773.46|21772.32|21772.32|0
1620893450000|2021-05-13 08:10:50|21772.75|21772.75|21772.7|21772.7|21772.94|21772.94|21772.58|21772.58|0
1620893460000|2021-05-13 08:11:00|21772.76|21772.76|21771.52|21771.52|21772.76|21772.76|21771.52|21771.52|0
1620893470000|2021-05-13 08:11:10|21771.57|21771.57|21771.06|21771.06|21771.57|21771.57|21770.92|21770.92|0
1620893480000|2021-05-13 08:11:20|21771.01|21771.01|21771.94|21771.94|21771.94|21771.94|21771.01|21771.01|0
1620893490000|2021-05-13 08:11:30|21771.97|21771.97|21772.11|21772.11|21772.11|21772.11|21771.87|21771.87|0
1620893500000|2021-05-13 08:11:40|21772.18|21772.18|21772.96|21772.96|21773.27|21773.27|21772.18|21772.18|0
1620893510000|2021-05-13 08:11:50|21773.09|21773.09|21773.11|21773.11|21773.33|21773.33|21772.95|21772.95|0
1620893520000|2021-05-13 08:12:00|21773.26|21773.26|21773.15|21773.15|21773.26|21773.26|21773.07|21773.07|0
1620893530000|2021-05-13 08:12:10|21773.05|21773.05|21772.17|21772.17|21773.88|21773.88|21772.17|21772.17|0
1620893540000|2021-05-13 08:12:20|21772.13|21772.13|21770.06|21770.06|21772.13|21772.13|21770.06|21770.06|0
1620893550000|2021-05-13 08:12:30|21769.94|21769.94|21767.84|21767.84|21769.94|21769.94|21767.84|21767.84|0
1620893560000|2021-05-13 08:12:40|21767.82|21767.82|21768.99|21768.99|21769.35|21769.35|21767.82|21767.82|0
1620893570000|2021-05-13 08:12:50|21768.9|21768.9|21769.17|21769.17|21769.36|21769.36|21768.83|21768.83|0
1620893580000|2021-05-13 08:13:00|21769.21|21769.21|21768.47|21768.47|21769.29|21769.29|21768.3|21768.3|0
1620893590000|2021-05-13 08:13:10|21768.28|21768.28|21767.31|21767.31|21768.28|21768.28|21767.02|21767.02|0
1620893600000|2021-05-13 08:13:20|21767.17|21767.17|21765.88|21765.88|21767.2|21767.2|21765.88|21765.88|0
1620893610000|2021-05-13 08:13:30|21765.94|21765.94|21766.62|21766.62|21766.62|21766.62|21765.94|21765.94|0
1620893620000|2021-05-13 08:13:40|21766.65|21766.65|21767.18|21767.18|21767.28|21767.28|21766.65|21766.65|0
1620893630000|2021-05-13 08:13:50|21767.16|21767.16|21765.89|21765.89|21767.79|21767.79|21765.89|21765.89|0
1620893640000|2021-05-13 08:14:00|21766.34|21766.34|21766.56|21766.56|21766.56|21766.56|21766.13|21766.13|0
1620893650000|2021-05-13 08:14:10|21766.51|21766.51|21765.11|21765.11|21766.51|21766.51|21765.11|21765.11|0
1620893660000|2021-05-13 08:14:20|21765.16|21765.16|21765.92|21765.92|21765.92|21765.92|21765.16|21765.16|0
1620893670000|2021-05-13 08:14:30|21765.98|21765.98|21766.15|21766.15|21766.19|21766.19|21765.88|21765.88|0
1620893680000|2021-05-13 08:14:40|21766.17|21766.17|21765.43|21765.43|21766.17|21766.17|21765.43|21765.43|0
1620893690000|2021-05-13 08:14:50|21765.51|21765.51|21766.83|21766.83|21766.95|21766.95|21765.51|21765.51|0
1620893700000|2021-05-13 08:15:00|21766.91|21766.91|21767.86|21767.86|21767.86|21767.86|21766.91|21766.91|0
1620893710000|2021-05-13 08:15:10|21767.94|21767.94|21767.92|21767.92|21768.48|21768.48|21767.8|21767.8|0
1620893720000|2021-05-13 08:15:20|21767.7|21767.7|21766.9|21766.9|21767.83|21767.83|21766.9|21766.9|0
1620893730000|2021-05-13 08:15:30|21766.78|21766.78|21767.06|21767.06|21767.06|21767.06|21766.56|21766.56|0
1620893740000|2021-05-13 08:15:40|21767.14|21767.14|21767.88|21767.88|21768.04|21768.04|21767.14|21767.14|0
1620893750000|2021-05-13 08:15:50|21767.86|21767.86|21767.92|21767.92|21768.02|21768.02|21767.67|21767.67|0
1620893760000|2021-05-13 08:16:00|21767.75|21767.75|21767.93|21767.93|21767.93|21767.93|21767.35|21767.35|0
1620893770000|2021-05-13 08:16:10|21768.01|21768.01|21768.86|21768.86|21768.86|21768.86|21767.76|21767.76|0
1620893780000|2021-05-13 08:16:20|21768.9|21768.9|21770.23|21770.23|21770.23|21770.23|21768.9|21768.9|0
1620893790000|2021-05-13 08:16:30|21769.81|21769.81|21770.92|21770.92|21771.02|21771.02|21769.78|21769.78|0
1620893800000|2021-05-13 08:16:40|21771.02|21771.02|21770.99|21770.99|21771.02|21771.02|21770.62|21770.62|0
1620893810000|2021-05-13 08:16:50|21771.04|21771.04|21771.38|21771.38|21771.38|21771.38|21771.04|21771.04|0
1620893820000|2021-05-13 08:17:00|21771.51|21771.51|21767.91|21767.91|21771.55|21771.55|21767.86|21767.86|0
1620893830000|2021-05-13 08:17:10|21767.86|21767.86|21767.98|21767.98|21768|21768|21767.36|21767.36|0
1620893840000|2021-05-13 08:17:20|21768.19|21768.19|21768.85|21768.85|21768.85|21768.85|21768.19|21768.19|0
1620893850000|2021-05-13 08:17:30|21768.94|21768.94|21769.36|21769.36|21769.61|21769.61|21768.94|21768.94|0
1620893860000|2021-05-13 08:17:40|21769.42|21769.42|21769.9|21769.9|21769.94|21769.94|21769.3|21769.3|0
1620893870000|2021-05-13 08:17:50|21769.96|21769.96|21770.37|21770.37|21770.37|21770.37|21769.96|21769.96|0
1620893880000|2021-05-13 08:18:00|21770.21|21770.21|21769.76|21769.76|21770.28|21770.28|21769.76|21769.76|0
1620893890000|2021-05-13 08:18:10|21769.69|21769.69|21769.33|21769.33|21769.88|21769.88|21769.33|21769.33|0
1620893900000|2021-05-13 08:18:20|21769.26|21769.26|21769.19|21769.19|21769.34|21769.34|21769.1|21769.1|0
1620893910000|2021-05-13 08:18:30|21769.08|21769.08|21768.46|21768.46|21769.12|21769.12|21768.46|21768.46|0
1620893920000|2021-05-13 08:18:40|21768.49|21768.49|21768.33|21768.33|21768.67|21768.67|21768.17|21768.17|0
1620893930000|2021-05-13 08:18:50|21768.41|21768.41|21768.48|21768.48|21768.48|21768.48|21768.17|21768.17|0
1620893940000|2021-05-13 08:19:00|21768.55|21768.55|21767.32|21767.32|21768.95|21768.95|21767.32|21767.32|0
1620893950000|2021-05-13 08:19:10|21767.22|21767.22|21763.1|21763.1|21767.22|21767.22|21763.1|21763.1|0
1620893960000|2021-05-13 08:19:20|21763.16|21763.16|21762.64|21762.64|21763.35|21763.35|21762.41|21762.41|0
1620893970000|2021-05-13 08:19:30|21762.93|21762.93|21763.17|21763.17|21763.61|21763.61|21762.93|21762.93|0
1620893980000|2021-05-13 08:19:40|21763.07|21763.07|21763.25|21763.25|21763.34|21763.34|21763.03|21763.03|0
1620893990000|2021-05-13 08:19:50|21763.37|21763.37|21762.98|21762.98|21763.61|21763.61|21762.98|21762.98|0
1620894000000|2021-05-13 08:20:00|21762.92|21762.92|21763.61|21763.61|21763.61|21763.61|21762.91|21762.91|0
1620894010000|2021-05-13 08:20:10|21763.54|21763.54|21763.39|21763.39|21763.56|21763.56|21763.38|21763.38|0
1620894020000|2021-05-13 08:20:20|21763.25|21763.25|21763.16|21763.16|21763.54|21763.54|21763.09|21763.09|0
1620894030000|2021-05-13 08:20:30|21762.89|21762.89|21764.52|21764.52|21764.64|21764.64|21762.89|21762.89|0
1620894040000|2021-05-13 08:20:40|21764.55|21764.55|21765.46|21765.46|21765.46|21765.46|21764.55|21764.55|0
1620894050000|2021-05-13 08:20:50|21765.52|21765.52|21766.62|21766.62|21766.62|21766.62|21765.52|21765.52|0
1620894060000|2021-05-13 08:21:00|21766.83|21766.83|21766.92|21766.92|21766.92|21766.92|21766.62|21766.62|0
1620894070000|2021-05-13 08:21:10|21766.89|21766.89|21768.05|21768.05|21768.13|21768.13|21766.89|21766.89|0
1620894080000|2021-05-13 08:21:20|21768.08|21768.08|21768.71|21768.71|21768.71|21768.71|21767.94|21767.94|0
1620894090000|2021-05-13 08:21:30|21768.68|21768.68|21769.47|21769.47|21769.47|21769.47|21768.68|21768.68|0
1620894100000|2021-05-13 08:21:40|21769.57|21769.57|21769.64|21769.64|21770.3|21770.3|21769.03|21769.03|0
1620894110000|2021-05-13 08:21:50|21769.8|21769.8|21770.6|21770.6|21770.6|21770.6|21769.8|21769.8|0
1620894120000|2021-05-13 08:22:00|21770.64|21770.64|21771.46|21771.46|21771.46|21771.46|21770.47|21770.47|0
1620894130000|2021-05-13 08:22:10|21771.51|21771.51|21771.34|21771.34|21771.77|21771.77|21771.3|21771.3|0
1620894140000|2021-05-13 08:22:20|21771.27|21771.27|21771.36|21771.36|21771.36|21771.36|21771.15|21771.15|0
1620894150000|2021-05-13 08:22:30|21771.31|21771.31|21771.62|21771.62|21771.8|21771.8|21771.31|21771.31|0
1620894160000|2021-05-13 08:22:40|21771.52|21771.52|21771.91|21771.91|21771.91|21771.91|21771.42|21771.42|0
1620894170000|2021-05-13 08:22:50|21771.97|21771.97|21772.58|21772.58|21772.61|21772.61|21771.9|21771.9|0
1620894180000|2021-05-13 08:23:00|21772.52|21772.52|21775.55|21775.55|21775.55|21775.55|21772.52|21772.52|0
1620894190000|2021-05-13 08:23:10|21775.68|21775.68|21777.09|21777.09|21777.09|21777.09|21775.68|21775.68|0
1620894200000|2021-05-13 08:23:20|21777.23|21777.23|21779.61|21779.61|21779.61|21779.61|21777.23|21777.23|0
1620894210000|2021-05-13 08:23:30|21779.69|21779.69|21780.56|21780.56|21780.57|21780.57|21779.69|21779.69|0
1620894220000|2021-05-13 08:23:40|21780.74|21780.74|21781.37|21781.37|21781.37|21781.37|21780.74|21780.74|0
1620894230000|2021-05-13 08:23:50|21781.27|21781.27|21783.64|21783.64|21783.64|21783.64|21781.27|21781.27|0
1620894240000|2021-05-13 08:24:00|21783.87|21783.87|21787.36|21787.36|21787.36|21787.36|21783.87|21783.87|0
1620894250000|2021-05-13 08:24:10|21787.4|21787.4|21789.28|21789.28|21789.28|21789.28|21787.4|21787.4|0
1620894260000|2021-05-13 08:24:20|21789.35|21789.35|21790.63|21790.63|21790.63|21790.63|21789.24|21789.24|0
1620894270000|2021-05-13 08:24:30|21790.67|21790.67|21792.34|21792.34|21792.34|21792.34|21790.67|21790.67|0
1620894280000|2021-05-13 08:24:40|21792.23|21792.23|21792.95|21792.95|21792.95|21792.95|21792.23|21792.23|0
1620894290000|2021-05-13 08:24:50|21793.37|21793.37|21795.73|21795.73|21795.73|21795.73|21793.37|21793.37|0
1620894300000|2021-05-13 08:25:00|21795.75|21795.75|21795.85|21795.85|21796.45|21796.45|21795.69|21795.69|0
1620894310000|2021-05-13 08:25:10|21795.98|21795.98|21793.45|21793.45|21795.98|21795.98|21793.45|21793.45|0
1620894320000|2021-05-13 08:25:20|21793.42|21793.42|21791.24|21791.24|21793.44|21793.44|21791.07|21791.07|0
1620894330000|2021-05-13 08:25:30|21791.09|21791.09|21790.87|21790.87|21791.24|21791.24|21790.63|21790.63|0
1620894340000|2021-05-13 08:25:40|21791|21791|21787.75|21787.75|21791.36|21791.36|21787.75|21787.75|0
1620894350000|2021-05-13 08:25:50|21787.3|21787.3|21787.2|21787.2|21787.3|21787.3|21786.81|21786.81|0
1620894360000|2021-05-13 08:26:00|21787.12|21787.12|21786.49|21786.49|21787.12|21787.12|21786.29|21786.29|0
1620894370000|2021-05-13 08:26:10|21786.45|21786.45|21786.08|21786.08|21786.58|21786.58|21786.08|21786.08|0
1620894380000|2021-05-13 08:26:20|21785.92|21785.92|21785.9|21785.9|21786.07|21786.07|21785.87|21785.87|0
1620894390000|2021-05-13 08:26:30|21786.05|21786.05|21785.72|21785.72|21786.05|21786.05|21785.72|21785.72|0
1620894400000|2021-05-13 08:26:40|21785.66|21785.66|21782.16|21782.16|21785.66|21785.66|21782.16|21782.16|0
1620894410000|2021-05-13 08:26:50|21782.04|21782.04|21780.83|21780.83|21782.04|21782.04|21780.83|21780.83|0
1620894420000|2021-05-13 08:27:00|21780.68|21780.68|21779.97|21779.97|21780.68|21780.68|21779.8|21779.8|0
1620894430000|2021-05-13 08:27:10|21780.04|21780.04|21779.1|21779.1|21780.04|21780.04|21779.1|21779.1|0
1620894440000|2021-05-13 08:27:20|21778.96|21778.96|21778.69|21778.69|21779.32|21779.32|21778.48|21778.48|0
1620894450000|2021-05-13 08:27:30|21778.75|21778.75|21779.36|21779.36|21779.36|21779.36|21778.75|21778.75|0
1620894460000|2021-05-13 08:27:40|21779.28|21779.28|21779.31|21779.31|21779.51|21779.51|21779.28|21779.28|0
1620894470000|2021-05-13 08:27:50|21779.27|21779.27|21779.42|21779.42|21779.61|21779.61|21779.27|21779.27|0
1620894480000|2021-05-13 08:28:00|21779.25|21779.25|21779.4|21779.4|21779.56|21779.56|21779.25|21779.25|0
1620894490000|2021-05-13 08:28:10|21779.09|21779.09|21778.52|21778.52|21779.09|21779.09|21778.4|21778.4|0
1620894500000|2021-05-13 08:28:20|21778.47|21778.47|21778.42|21778.42|21778.56|21778.56|21778.18|21778.18|0
1620894510000|2021-05-13 08:28:30|21778.46|21778.46|21778.15|21778.15|21778.46|21778.46|21778.15|21778.15|0
1620894520000|2021-05-13 08:28:40|21778.16|21778.16|21778.05|21778.05|21778.34|21778.34|21778.05|21778.05|0
1620894530000|2021-05-13 08:28:50|21777.88|21777.88|21777.23|21777.23|21777.88|21777.88|21777.22|21777.22|0
1620894540000|2021-05-13 08:29:00|21777.28|21777.28|21774.95|21774.95|21777.44|21777.44|21774.95|21774.95|0
1620894550000|2021-05-13 08:29:10|21775.41|21775.41|21773.35|21773.35|21775.41|21775.41|21773.35|21773.35|0
1620894560000|2021-05-13 08:29:20|21773.25|21773.25|21768.57|21768.57|21773.25|21773.25|21768.46|21768.46|0
1620894570000|2021-05-13 08:29:30|21768.5|21768.5|21768.88|21768.88|21768.88|21768.88|21767.93|21767.93|0
1620894580000|2021-05-13 08:29:40|21768.76|21768.76|21769|21769|21769.04|21769.04|21768.76|21768.76|0
1620894590000|2021-05-13 08:29:50|21768.95|21768.95|21769.14|21769.14|21769.14|21769.14|21768.91|21768.91|0
1620894600000|2021-05-13 08:30:00|21769.21|21769.21|21770.03|21770.03|21770.06|21770.06|21769.21|21769.21|0
1620894610000|2021-05-13 08:30:10|21770.08|21770.08|21768.56|21768.56|21770.08|21770.08|21768.39|21768.39|0
1620894620000|2021-05-13 08:30:20|21768.53|21768.53|21767.38|21767.38|21768.53|21768.53|21767.38|21767.38|0
1620894630000|2021-05-13 08:30:30|21767.25|21767.25|21766.44|21766.44|21767.25|21767.25|21766.44|21766.44|0
1620894640000|2021-05-13 08:30:40|21766.38|21766.38|21765.08|21765.08|21766.6|21766.6|21765.08|21765.08|0
1620894650000|2021-05-13 08:30:50|21765.25|21765.25|21765.39|21765.39|21765.39|21765.39|21765.08|21765.08|0
1620894660000|2021-05-13 08:31:00|21765.36|21765.36|21763.26|21763.26|21765.36|21765.36|21762.93|21762.93|0
1620894670000|2021-05-13 08:31:10|21763.32|21763.32|21762.48|21762.48|21763.38|21763.38|21762.26|21762.26|0
1620894680000|2021-05-13 08:31:20|21762.59|21762.59|21762.17|21762.17|21762.66|21762.66|21762.11|21762.11|0
1620894690000|2021-05-13 08:31:30|21762.08|21762.08|21755.24|21755.24|21762.08|21762.08|21755.24|21755.24|0
1620894700000|2021-05-13 08:31:40|21755.17|21755.17|21753.67|21753.67|21755.17|21755.17|21753.48|21753.48|0
1620894710000|2021-05-13 08:31:50|21753.84|21753.84|21753.7|21753.7|21753.91|21753.91|21753.64|21753.64|0
1620894720000|2021-05-13 08:32:00|21753.77|21753.77|21752.97|21752.97|21753.77|21753.77|21752.77|21752.77|0
1620894730000|2021-05-13 08:32:10|21752.92|21752.92|21751.86|21751.86|21752.92|21752.92|21751.86|21751.86|0
1620894740000|2021-05-13 08:32:20|21751.81|21751.81|21751.45|21751.45|21751.85|21751.85|21751.3|21751.3|0
1620894750000|2021-05-13 08:32:30|21751.07|21751.07|21750.96|21750.96|21751.47|21751.47|21750.93|21750.93|0
1620894760000|2021-05-13 08:32:40|21751.01|21751.01|21751.79|21751.79|21751.79|21751.79|21751.01|21751.01|0
1620894770000|2021-05-13 08:32:50|21752.01|21752.01|21752.32|21752.32|21752.32|21752.32|21751.76|21751.76|0
1620894780000|2021-05-13 08:33:00|21752.38|21752.38|21753.61|21753.61|21753.61|21753.61|21752.38|21752.38|0
1620894790000|2021-05-13 08:33:10|21753.5|21753.5|21753.48|21753.48|21753.52|21753.52|21753.34|21753.34|0
1620894800000|2021-05-13 08:33:20|21753.76|21753.76|21752.8|21752.8|21753.83|21753.83|21752.67|21752.67|0
1620894810000|2021-05-13 08:33:30|21752.83|21752.83|21752.63|21752.63|21752.83|21752.83|21752.43|21752.43|0
1620894820000|2021-05-13 08:33:40|21752.4|21752.4|21751.74|21751.74|21752.51|21752.51|21751.74|21751.74|0
1620894830000|2021-05-13 08:33:50|21751.86|21751.86|21751.25|21751.25|21751.86|21751.86|21751.17|21751.17|0
1620894840000|2021-05-13 08:34:00|21751.36|21751.36|21752.33|21752.33|21752.33|21752.33|21751.36|21751.36|0
1620894850000|2021-05-13 08:34:10|21752.43|21752.43|21751.97|21751.97|21752.55|21752.55|21751.87|21751.87|0
1620894860000|2021-05-13 08:34:20|21751.87|21751.87|21750.15|21750.15|21751.87|21751.87|21750.15|21750.15|0
1620894870000|2021-05-13 08:34:30|21750.07|21750.07|21749.81|21749.81|21750.23|21750.23|21749.61|21749.61|0
1620894880000|2021-05-13 08:34:40|21749.9|21749.9|21748.87|21748.87|21749.9|21749.9|21748.87|21748.87|0
1620894890000|2021-05-13 08:34:50|21748.81|21748.81|21748.09|21748.09|21748.94|21748.94|21748.05|21748.05|0
1620894900000|2021-05-13 08:35:00|21748.13|21748.13|21746.7|21746.7|21748.13|21748.13|21746.53|21746.53|0
1620894910000|2021-05-13 08:35:10|21746.86|21746.86|21746.67|21746.67|21746.98|21746.98|21746.64|21746.64|0
1620894920000|2021-05-13 08:35:20|21746.87|21746.87|21746.41|21746.41|21747.01|21747.01|21746.36|21746.36|0
1620894930000|2021-05-13 08:35:30|21746.55|21746.55|21746.97|21746.97|21746.97|21746.97|21746.33|21746.33|0
1620894940000|2021-05-13 08:35:40|21746.83|21746.83|21746.44|21746.44|21746.89|21746.89|21746.42|21746.42|0
1620894950000|2021-05-13 08:35:50|21746.4|21746.4|21746.85|21746.85|21747.22|21747.22|21746.4|21746.4|0
1620894960000|2021-05-13 08:36:00|21746.99|21746.99|21747.13|21747.13|21747.18|21747.18|21746.66|21746.66|0
1620894970000|2021-05-13 08:36:10|21747.11|21747.11|21748.49|21748.49|21748.57|21748.57|21747.11|21747.11|0
1620894980000|2021-05-13 08:36:20|21748.47|21748.47|21748.68|21748.68|21748.99|21748.99|21748.47|21748.47|0
1620894990000|2021-05-13 08:36:30|21748.88|21748.88|21749.13|21749.13|21749.25|21749.25|21748.88|21748.88|0
1620895000000|2021-05-13 08:36:40|21749.08|21749.08|21749.11|21749.11|21749.26|21749.26|21748.86|21748.86|0
1620895010000|2021-05-13 08:36:50|21749.17|21749.17|21749.54|21749.54|21749.54|21749.54|21749.17|21749.17|0
1620895020000|2021-05-13 08:37:00|21749.47|21749.47|21750.41|21750.41|21750.41|21750.41|21749.47|21749.47|0
1620895030000|2021-05-13 08:37:10|21750.33|21750.33|21749.96|21749.96|21750.41|21750.41|21749.96|21749.96|0
1620895040000|2021-05-13 08:37:20|21749.94|21749.94|21749.56|21749.56|21749.99|21749.99|21749.23|21749.23|0
1620895050000|2021-05-13 08:37:30|21749.59|21749.59|21749.63|21749.63|21749.76|21749.76|21749.58|21749.58|0
1620895060000|2021-05-13 08:37:40|21749.56|21749.56|21749.68|21749.68|21749.68|21749.68|21749.35|21749.35|0
1620895070000|2021-05-13 08:37:50|21749.86|21749.86|21752.09|21752.09|21752.09|21752.09|21749.67|21749.67|0
1620895080000|2021-05-13 08:38:00|21752.24|21752.24|21752.25|21752.25|21752.58|21752.58|21752.24|21752.24|0
1620895090000|2021-05-13 08:38:10|21752.32|21752.32|21752.74|21752.74|21752.8|21752.8|21752.04|21752.04|0
1620895100000|2021-05-13 08:38:20|21752.53|21752.53|21753.28|21753.28|21753.28|21753.28|21752.53|21752.53|0
1620895110000|2021-05-13 08:38:30|21753.17|21753.17|21754.01|21754.01|21754.07|21754.07|21753.17|21753.17|0
1620895120000|2021-05-13 08:38:40|21753.93|21753.93|21753.61|21753.61|21753.93|21753.93|21753.5|21753.5|0
1620895130000|2021-05-13 08:38:50|21753.51|21753.51|21753.98|21753.98|21754.14|21754.14|21753.51|21753.51|0
1620895140000|2021-05-13 08:39:00|21754.01|21754.01|21754.51|21754.51|21754.65|21754.65|21753.98|21753.98|0
1620895150000|2021-05-13 08:39:10|21754.01|21754.01|21755.16|21755.16|21755.17|21755.17|21754.01|21754.01|0
1620895160000|2021-05-13 08:39:20|21755.21|21755.21|21755.14|21755.14|21755.32|21755.32|21754.83|21754.83|0
1620895170000|2021-05-13 08:39:30|21755.27|21755.27|21756|21756|21756|21756|21755.27|21755.27|0
1620895180000|2021-05-13 08:39:40|21756.05|21756.05|21755.57|21755.57|21756.29|21756.29|21755.44|21755.44|0
1620895190000|2021-05-13 08:39:50|21755.82|21755.82|21756.03|21756.03|21756.03|21756.03|21755.57|21755.57|0
1620895200000|2021-05-13 08:40:00|21755.95|21755.95|21756.46|21756.46|21756.54|21756.54|21755.95|21755.95|0
1620895210000|2021-05-13 08:40:10|21756.37|21756.37|21756.62|21756.62|21756.7|21756.7|21756.05|21756.05|0
1620895220000|2021-05-13 08:40:20|21756.54|21756.54|21755|21755|21756.54|21756.54|21755|21755|0
1620895230000|2021-05-13 08:40:30|21755.24|21755.24|21754.61|21754.61|21755.24|21755.24|21754.56|21754.56|0
1620895240000|2021-05-13 08:40:40|21754.9|21754.9|21754.65|21754.65|21754.9|21754.9|21754.65|21754.65|0
1620895250000|2021-05-13 08:40:50|21754.71|21754.71|21754.84|21754.84|21754.84|21754.84|21754.62|21754.62|0
1620895260000|2021-05-13 08:41:00|21754.69|21754.69|21754.76|21754.76|21755.11|21755.11|21754.45|21754.45|0
1620895270000|2021-05-13 08:41:10|21754.4|21754.4|21753.58|21753.58|21754.4|21754.4|21753.51|21753.51|0
1620895280000|2021-05-13 08:41:20|21753.54|21753.54|21753.96|21753.96|21753.96|21753.96|21753.08|21753.08|0
1620895290000|2021-05-13 08:41:30|21754|21754|21753.56|21753.56|21754|21754|21753.56|21753.56|0
1620895300000|2021-05-13 08:41:40|21753.49|21753.49|21754.6|21754.6|21754.66|21754.66|21753.49|21753.49|0
1620895310000|2021-05-13 08:41:50|21754.62|21754.62|21754.8|21754.8|21754.8|21754.8|21754.5|21754.5|0
1620895320000|2021-05-13 08:42:00|21754.9|21754.9|21755.67|21755.67|21755.78|21755.78|21754.9|21754.9|0
1620895330000|2021-05-13 08:42:10|21755.8|21755.8|21755.97|21755.97|21756.21|21756.21|21755.8|21755.8|0
1620895340000|2021-05-13 08:42:20|21755.71|21755.71|21755.49|21755.49|21755.71|21755.71|21755.45|21755.45|0
1620895350000|2021-05-13 08:42:30|21755.04|21755.04|21755.03|21755.03|21755.06|21755.06|21755.03|21755.03|0
1620895360000|2021-05-13 08:42:40|21754.98|21754.98|21754.32|21754.32|21754.98|21754.98|21754.14|21754.14|0
1620895370000|2021-05-13 08:42:50|21754.35|21754.35|21753.25|21753.25|21754.35|21754.35|21753.22|21753.22|0
1620895380000|2021-05-13 08:43:00|21753.17|21753.17|21752.77|21752.77|21753.25|21753.25|21752.68|21752.68|0
1620895390000|2021-05-13 08:43:10|21752.8|21752.8|21752.94|21752.94|21753.04|21753.04|21752.68|21752.68|0
1620895400000|2021-05-13 08:43:20|21752.89|21752.89|21752.36|21752.36|21752.89|21752.89|21752.22|21752.22|0
1620895410000|2021-05-13 08:43:30|21752.35|21752.35|21752.71|21752.71|21752.75|21752.75|21752.35|21752.35|0
1620895420000|2021-05-13 08:43:40|21752.72|21752.72|21752.4|21752.4|21752.72|21752.72|21752.09|21752.09|0
1620895430000|2021-05-13 08:43:50|21752.45|21752.45|21751.68|21751.68|21752.45|21752.45|21751.65|21751.65|0
1620895440000|2021-05-13 08:44:00|21751.78|21751.78|21753.24|21753.24|21753.38|21753.38|21751.66|21751.66|0
1620895450000|2021-05-13 08:44:10|21753.26|21753.26|21755.78|21755.78|21755.78|21755.78|21753.26|21753.26|0
1620895460000|2021-05-13 08:44:20|21755.73|21755.73|21755.76|21755.76|21755.88|21755.88|21755.55|21755.55|0
1620895470000|2021-05-13 08:44:30|21755.57|21755.57|21755.35|21755.35|21755.69|21755.69|21755.19|21755.19|0
1620895480000|2021-05-13 08:44:40|21755.25|21755.25|21755.22|21755.22|21755.35|21755.35|21755.13|21755.13|0
1620895490000|2021-05-13 08:44:50|21755.25|21755.25|21755.55|21755.55|21755.55|21755.55|21755.17|21755.17|0
1620895500000|2021-05-13 08:45:00|21755.49|21755.49|21755.42|21755.42|21755.59|21755.59|21755.36|21755.36|0
1620895510000|2021-05-13 08:45:10|21755.37|21755.37|21754.1|21754.1|21755.65|21755.65|21754.1|21754.1|0
1620895520000|2021-05-13 08:45:20|21754.26|21754.26|21752.85|21752.85|21754.29|21754.29|21752.85|21752.85|0
1620895530000|2021-05-13 08:45:30|21752.64|21752.64|21752.29|21752.29|21752.64|21752.64|21752.02|21752.02|0
1620895540000|2021-05-13 08:45:40|21752.39|21752.39|21752.29|21752.29|21752.39|21752.39|21752.01|21752.01|0
1620895550000|2021-05-13 08:45:50|21752.2|21752.2|21751.99|21751.99|21752.25|21752.25|21751.92|21751.92|0
1620895560000|2021-05-13 08:46:00|21752.02|21752.02|21751.88|21751.88|21752.02|21752.02|21751.78|21751.78|0
1620895570000|2021-05-13 08:46:10|21752.03|21752.03|21751.86|21751.86|21752.15|21752.15|21751.86|21751.86|0
1620895580000|2021-05-13 08:46:20|21751.8|21751.8|21750.73|21750.73|21751.8|21751.8|21750.73|21750.73|0
1620895590000|2021-05-13 08:46:30|21750.69|21750.69|21750.09|21750.09|21750.84|21750.84|21750.09|21750.09|0
1620895600000|2021-05-13 08:46:40|21750.11|21750.11|21749.6|21749.6|21750.2|21750.2|21749.6|21749.6|0
1620895610000|2021-05-13 08:46:50|21749.72|21749.72|21749.14|21749.14|21749.98|21749.98|21749.14|21749.14|0
1620895620000|2021-05-13 08:47:00|21749.13|21749.13|21748.85|21748.85|21749.13|21749.13|21748.68|21748.68|0
1620895630000|2021-05-13 08:47:10|21748.91|21748.91|21749.02|21749.02|21749.02|21749.02|21748.7|21748.7|0
1620895640000|2021-05-13 08:47:20|21748.95|21748.95|21748.66|21748.66|21749.02|21749.02|21748.6|21748.6|0
1620895650000|2021-05-13 08:47:30|21748.69|21748.69|21748.68|21748.68|21748.73|21748.73|21748.29|21748.29|0
1620895660000|2021-05-13 08:47:40|21748.74|21748.74|21748.78|21748.78|21748.85|21748.85|21748.74|21748.74|0
1620895670000|2021-05-13 08:47:50|21748.63|21748.63|21747.13|21747.13|21748.63|21748.63|21747.13|21747.13|0
1620895680000|2021-05-13 08:48:00|21747.11|21747.11|21744.79|21744.79|21747.11|21747.11|21744.79|21744.79|0
1620895690000|2021-05-13 08:48:10|21744.59|21744.59|21743.76|21743.76|21744.59|21744.59|21743.66|21743.66|0
1620895700000|2021-05-13 08:48:20|21743.62|21743.62|21742.5|21742.5|21743.65|21743.65|21742.41|21742.41|0
1620895710000|2021-05-13 08:48:30|21742.7|21742.7|21742.12|21742.12|21742.88|21742.88|21742.12|21742.12|0
1620895720000|2021-05-13 08:48:40|21742.02|21742.02|21741.3|21741.3|21742.07|21742.07|21741.16|21741.16|0
1620895730000|2021-05-13 08:48:50|21741.19|21741.19|21741.06|21741.06|21741.47|21741.47|21741.06|21741.06|0
1620895740000|2021-05-13 08:49:00|21741|21741|21740.66|21740.66|21741|21741|21740.58|21740.58|0
1620895750000|2021-05-13 08:49:10|21740.79|21740.79|21740.89|21740.89|21740.89|21740.89|21740.58|21740.58|0
1620895760000|2021-05-13 08:49:20|21740.88|21740.88|21740.58|21740.58|21740.88|21740.88|21740.47|21740.47|0
1620895770000|2021-05-13 08:49:30|21740.42|21740.42|21740.04|21740.04|21740.43|21740.43|21739.67|21739.67|0
1620895780000|2021-05-13 08:49:40|21739.92|21739.92|21739.86|21739.86|21740.15|21740.15|21739.86|21739.86|0
1620895790000|2021-05-13 08:49:50|21739.93|21739.93|21741.69|21741.69|21741.78|21741.78|21739.93|21739.93|0
1620895800000|2021-05-13 08:50:00|21741.75|21741.75|21741.71|21741.71|21742.14|21742.14|21741.48|21741.48|0
1620895810000|2021-05-13 08:50:10|21741.76|21741.76|21742.23|21742.23|21742.54|21742.54|21741.71|21741.71|0
1620895820000|2021-05-13 08:50:20|21742.08|21742.08|21742.29|21742.29|21742.39|21742.39|21741.93|21741.93|0
1620895830000|2021-05-13 08:50:30|21742.33|21742.33|21742.19|21742.19|21742.44|21742.44|21742.19|21742.19|0
1620895840000|2021-05-13 08:50:40|21742.12|21742.12|21741.79|21741.79|21742.12|21742.12|21741.69|21741.69|0
1620895850000|2021-05-13 08:50:50|21741.84|21741.84|21741.86|21741.86|21741.92|21741.92|21741.84|21741.84|0
1620895860000|2021-05-13 08:51:00|21741.76|21741.76|21742.89|21742.89|21743.03|21743.03|21741.64|21741.64|0
1620895870000|2021-05-13 08:51:10|21742.86|21742.86|21742.82|21742.82|21742.91|21742.91|21742.73|21742.73|0
1620895880000|2021-05-13 08:51:20|21742.58|21742.58|21743.59|21743.59|21743.59|21743.59|21742.54|21742.54|0
1620895890000|2021-05-13 08:51:30|21743.46|21743.46|21742.81|21742.81|21743.46|21743.46|21742.81|21742.81|0
1620895900000|2021-05-13 08:51:40|21742.78|21742.78|21742.7|21742.7|21742.79|21742.79|21742.5|21742.5|0
1620895910000|2021-05-13 08:51:50|21742.65|21742.65|21742.54|21742.54|21742.74|21742.74|21742.54|21742.54|0
1620895920000|2021-05-13 08:52:00|21742.52|21742.52|21742.67|21742.67|21742.67|21742.67|21742.4|21742.4|0
1620895930000|2021-05-13 08:52:10|21742.55|21742.55|21741.95|21741.95|21742.75|21742.75|21741.95|21741.95|0
1620895940000|2021-05-13 08:52:20|21741.85|21741.85|21742.08|21742.08|21742.31|21742.31|21741.85|21741.85|0
1620895950000|2021-05-13 08:52:30|21742.11|21742.11|21741.88|21741.88|21742.11|21742.11|21741.5|21741.5|0
1620895960000|2021-05-13 08:52:40|21741.72|21741.72|21741.81|21741.81|21741.81|21741.81|21741.52|21741.52|0
1620895970000|2021-05-13 08:52:50|21741.89|21741.89|21742.11|21742.11|21742.12|21742.12|21741.89|21741.89|0
1620895980000|2021-05-13 08:53:00|21742.16|21742.16|21742.08|21742.08|21742.36|21742.36|21741.9|21741.9|0
1620895990000|2021-05-13 08:53:10|21742.13|21742.13|21743.02|21743.02|21743.02|21743.02|21741.9|21741.9|0
1620896000000|2021-05-13 08:53:20|21742.98|21742.98|21743.27|21743.27|21743.27|21743.27|21742.79|21742.79|0
1620896010000|2021-05-13 08:53:30|21743.3|21743.3|21743.48|21743.48|21743.48|21743.48|21743.13|21743.13|0
1620896020000|2021-05-13 08:53:40|21743.57|21743.57|21744.32|21744.32|21744.43|21744.43|21743.57|21743.57|0
1620896030000|2021-05-13 08:53:50|21744.2|21744.2|21745.35|21745.35|21745.35|21745.35|21744.2|21744.2|0
1620896040000|2021-05-13 08:54:00|21745.31|21745.31|21745.32|21745.32|21745.49|21745.49|21745.3|21745.3|0
1620896050000|2021-05-13 08:54:10|21745.37|21745.37|21745.72|21745.72|21746.1|21746.1|21745.17|21745.17|0
1620896060000|2021-05-13 08:54:20|21745.76|21745.76|21746.47|21746.47|21746.47|21746.47|21745.76|21745.76|0
1620896070000|2021-05-13 08:54:30|21746.55|21746.55|21749.19|21749.19|21749.19|21749.19|21746.55|21746.55|0
1620896080000|2021-05-13 08:54:40|21749.33|21749.33|21749.23|21749.23|21749.5|21749.5|21749.1|21749.1|0
1620896090000|2021-05-13 08:54:50|21749.04|21749.04|21750.25|21750.25|21750.25|21750.25|21749.04|21749.04|0
1620896100000|2021-05-13 08:55:00|21750.28|21750.28|21750.42|21750.42|21750.46|21750.46|21749.89|21749.89|0
1620896110000|2021-05-13 08:55:10|21750.48|21750.48|21750.77|21750.77|21750.77|21750.77|21750.39|21750.39|0
1620896120000|2021-05-13 08:55:20|21750.81|21750.81|21752.66|21752.66|21752.66|21752.66|21750.81|21750.81|0
1620896130000|2021-05-13 08:55:30|21752.7|21752.7|21755.64|21755.64|21755.64|21755.64|21752.53|21752.53|0
1620896140000|2021-05-13 08:55:40|21755.63|21755.63|21757.61|21757.61|21757.61|21757.61|21755.63|21755.63|0
1620896150000|2021-05-13 08:55:50|21757.49|21757.49|21757.81|21757.81|21757.84|21757.84|21757.28|21757.28|0
1620896160000|2021-05-13 08:56:00|21757.7|21757.7|21759.16|21759.16|21759.16|21759.16|21757.62|21757.62|0
1620896170000|2021-05-13 08:56:10|21759.25|21759.25|21761.48|21761.48|21761.53|21761.53|21759.25|21759.25|0
1620896180000|2021-05-13 08:56:20|21761.41|21761.41|21762.36|21762.36|21762.39|21762.39|21761.38|21761.38|0
1620896190000|2021-05-13 08:56:30|21762.15|21762.15|21762.65|21762.65|21762.66|21762.66|21762.15|21762.15|0
1620896200000|2021-05-13 08:56:40|21762.78|21762.78|21762.83|21762.83|21762.91|21762.91|21762.41|21762.41|0
1620896210000|2021-05-13 08:56:50|21762.76|21762.76|21762.88|21762.88|21762.88|21762.88|21762.51|21762.51|0
1620896220000|2021-05-13 08:57:00|21762.95|21762.95|21763.79|21763.79|21763.94|21763.94|21762.95|21762.95|0
1620896230000|2021-05-13 08:57:10|21763.83|21763.83|21764.47|21764.47|21764.47|21764.47|21763.83|21763.83|0
1620896240000|2021-05-13 08:57:20|21764.56|21764.56|21765.41|21765.41|21765.41|21765.41|21764.54|21764.54|0
1620896250000|2021-05-13 08:57:30|21765.38|21765.38|21765.68|21765.68|21765.68|21765.68|21765.32|21765.32|0
1620896260000|2021-05-13 08:57:40|21765.72|21765.72|21765.82|21765.82|21766.07|21766.07|21765.7|21765.7|0
1620896270000|2021-05-13 08:57:50|21765.88|21765.88|21767.79|21767.79|21767.92|21767.92|21765.88|21765.88|0
1620896280000|2021-05-13 08:58:00|21767.89|21767.89|21768.67|21768.67|21768.67|21768.67|21767.83|21767.83|0
1620896290000|2021-05-13 08:58:10|21768.7|21768.7|21770.26|21770.26|21770.26|21770.26|21768.63|21768.63|0
1620896300000|2021-05-13 08:58:20|21770.36|21770.36|21772.02|21772.02|21772.02|21772.02|21770.36|21770.36|0
1620896310000|2021-05-13 08:58:30|21771.95|21771.95|21772.76|21772.76|21772.79|21772.79|21771.95|21771.95|0
1620896320000|2021-05-13 08:58:40|21772.83|21772.83|21774.62|21774.62|21774.62|21774.62|21772.83|21772.83|0
1620896330000|2021-05-13 08:58:50|21774.74|21774.74|21775.51|21775.51|21775.55|21775.55|21774.74|21774.74|0
1620896340000|2021-05-13 08:59:00|21775.72|21775.72|21776.31|21776.31|21776.39|21776.39|21775.62|21775.62|0
1620896350000|2021-05-13 08:59:10|21776.54|21776.54|21776.85|21776.85|21777|21777|21776.54|21776.54|0
1620896360000|2021-05-13 08:59:20|21777.04|21777.04|21778.38|21778.38|21778.58|21778.58|21777.04|21777.04|0
1620896370000|2021-05-13 08:59:30|21778.58|21778.58|21778.73|21778.73|21778.77|21778.77|21778.58|21778.58|0
1620896380000|2021-05-13 08:59:40|21778.68|21778.68|21778.48|21778.48|21778.86|21778.86|21778.48|21778.48|0
1620896390000|2021-05-13 08:59:50|21778.43|21778.43|21778.71|21778.71|21778.71|21778.71|21778.33|21778.33|0
1620896400000|2021-05-13 09:00:00|21778.93|21778.93|21785.04|21785.04|21785.04|21785.04|21778.93|21778.93|0
1620896410000|2021-05-13 09:00:10|21785.6|21785.6|21790.12|21790.12|21790.12|21790.12|21785.6|21785.6|0
1620896420000|2021-05-13 09:00:20|21790.25|21790.25|21793.01|21793.01|21793.01|21793.01|21790.25|21790.25|0
1620896430000|2021-05-13 09:00:30|21792.91|21792.91|21793.49|21793.49|21793.51|21793.51|21792.91|21792.91|0
1620896440000|2021-05-13 09:00:40|21793.54|21793.54|21792.4|21792.4|21793.54|21793.54|21792.4|21792.4|0
1620896450000|2021-05-13 09:00:50|21792.47|21792.47|21792.44|21792.44|21792.65|21792.65|21792.07|21792.07|0
1620896460000|2021-05-13 09:01:00|21792.51|21792.51|21792.61|21792.61|21793.24|21793.24|21792.51|21792.51|0
1620896470000|2021-05-13 09:01:10|21792.7|21792.7|21794.14|21794.14|21794.14|21794.14|21792.7|21792.7|0
1620896480000|2021-05-13 09:01:20|21794.23|21794.23|21795.69|21795.69|21795.69|21795.69|21794.19|21794.19|0
1620896490000|2021-05-13 09:01:30|21795.76|21795.76|21796.29|21796.29|21796.39|21796.39|21795.46|21795.46|0
1620896500000|2021-05-13 09:01:40|21796.4|21796.4|21797.75|21797.75|21797.75|21797.75|21796.27|21796.27|0
1620896510000|2021-05-13 09:01:50|21798.02|21798.02|21804.44|21804.44|21804.44|21804.44|21798.02|21798.02|0
1620896520000|2021-05-13 09:02:00|21804.81|21804.81|21808.39|21808.39|21808.39|21808.39|21804.81|21804.81|0
1620896530000|2021-05-13 09:02:10|21808.41|21808.41|21810.87|21810.87|21810.87|21810.87|21808.41|21808.41|0
1620896540000|2021-05-13 09:02:20|21810.91|21810.91|21812|21812|21812|21812|21810.89|21810.89|0
1620896550000|2021-05-13 09:02:30|21811.87|21811.87|21812.29|21812.29|21812.29|21812.29|21811.75|21811.75|0
1620896560000|2021-05-13 09:02:40|21812.46|21812.46|21814.41|21814.41|21814.5|21814.5|21812.46|21812.46|0
1620896570000|2021-05-13 09:02:50|21814.47|21814.47|21815.96|21815.96|21815.96|21815.96|21814.47|21814.47|0
1620896580000|2021-05-13 09:03:00|21816.05|21816.05|21819.04|21819.04|21819.04|21819.04|21816.05|21816.05|0
1620896590000|2021-05-13 09:03:10|21819.25|21819.25|21822.66|21822.66|21822.66|21822.66|21819.25|21819.25|0
1620896600000|2021-05-13 09:03:20|21822.86|21822.86|21825.44|21825.44|21825.44|21825.44|21822.86|21822.86|0
1620896610000|2021-05-13 09:03:30|21825.42|21825.42|21826.51|21826.51|21826.51|21826.51|21825.32|21825.32|0
1620896620000|2021-05-13 09:03:40|21826.45|21826.45|21827.17|21827.17|21827.21|21827.21|21826.45|21826.45|0
1620896630000|2021-05-13 09:03:50|21827.14|21827.14|21826.41|21826.41|21827.25|21827.25|21826.4|21826.4|0
1620896640000|2021-05-13 09:04:00|21826.49|21826.49|21828.49|21828.49|21828.91|21828.91|21826.41|21826.41|0
1620896650000|2021-05-13 09:04:10|21828.67|21828.67|21829.28|21829.28|21829.43|21829.43|21828.63|21828.63|0
1620896660000|2021-05-13 09:04:20|21829.41|21829.41|21831.24|21831.24|21831.24|21831.24|21829.41|21829.41|0
1620896670000|2021-05-13 09:04:30|21831.29|21831.29|21832.75|21832.75|21832.75|21832.75|21831.29|21831.29|0
1620896680000|2021-05-13 09:04:40|21832.95|21832.95|21833.21|21833.21|21833.21|21833.21|21832.95|21832.95|0
1620896690000|2021-05-13 09:04:50|21833.26|21833.26|21833.11|21833.11|21833.32|21833.32|21833.06|21833.06|0
1620896700000|2021-05-13 09:05:00|21833.28|21833.28|21832.56|21832.56|21833.28|21833.28|21832.47|21832.47|0
1620896710000|2021-05-13 09:05:10|21832.67|21832.67|21832.16|21832.16|21832.67|21832.67|21832.04|21832.04|0
1620896720000|2021-05-13 09:05:20|21832.1|21832.1|21831.54|21831.54|21832.1|21832.1|21831.37|21831.37|0
1620896730000|2021-05-13 09:05:30|21831.63|21831.63|21831.9|21831.9|21831.9|21831.9|21831.56|21831.56|0
1620896740000|2021-05-13 09:05:40|21831.75|21831.75|21832.44|21832.44|21832.45|21832.45|21831.75|21831.75|0
1620896750000|2021-05-13 09:05:50|21832.27|21832.27|21832.42|21832.42|21832.96|21832.96|21832.27|21832.27|0
1620896760000|2021-05-13 09:06:00|21832.39|21832.39|21832.34|21832.34|21832.45|21832.45|21832.14|21832.14|0
1620896770000|2021-05-13 09:06:10|21832.25|21832.25|21831.76|21831.76|21832.43|21832.43|21831.76|21831.76|0
1620896780000|2021-05-13 09:06:20|21831.87|21831.87|21829.01|21829.01|21831.87|21831.87|21829.01|21829.01|0
1620896790000|2021-05-13 09:06:30|21828.92|21828.92|21829.07|21829.07|21829.42|21829.42|21828.89|21828.89|0
1620896800000|2021-05-13 09:06:40|21829.16|21829.16|21828.97|21828.97|21829.16|21829.16|21828.88|21828.88|0
1620896810000|2021-05-13 09:06:50|21829.03|21829.03|21828.93|21828.93|21829.03|21829.03|21828.93|21828.93|0
1620896820000|2021-05-13 09:07:00|21828.86|21828.86|21828.74|21828.74|21829.1|21829.1|21828.71|21828.71|0
1620896830000|2021-05-13 09:07:10|21828.7|21828.7|21828.41|21828.41|21828.73|21828.73|21828.41|21828.41|0
1620896840000|2021-05-13 09:07:20|21828.33|21828.33|21828.91|21828.91|21829.07|21829.07|21828.33|21828.33|0
1620896850000|2021-05-13 09:07:30|21828.95|21828.95|21829.13|21829.13|21829.15|21829.15|21828.88|21828.88|0
1620896860000|2021-05-13 09:07:40|21829.08|21829.08|21829.4|21829.4|21829.53|21829.53|21829.08|21829.08|0
1620896870000|2021-05-13 09:07:50|21829.32|21829.32|21828.38|21828.38|21829.32|21829.32|21828.33|21828.33|0
1620896880000|2021-05-13 09:08:00|21828.15|21828.15|21828.11|21828.11|21828.47|21828.47|21828.11|21828.11|0
1620896890000|2021-05-13 09:08:10|21827.98|21827.98|21828.34|21828.34|21828.39|21828.39|21827.98|21827.98|0
1620896900000|2021-05-13 09:08:20|21828.26|21828.26|21827.45|21827.45|21828.26|21828.26|21827.45|21827.45|0
1620896910000|2021-05-13 09:08:30|21827.32|21827.32|21826.89|21826.89|21827.47|21827.47|21826.88|21826.88|0
1620896920000|2021-05-13 09:08:40|21826.88|21826.88|21827.02|21827.02|21827.02|21827.02|21826.64|21826.64|0
1620896930000|2021-05-13 09:08:50|21827.25|21827.25|21828.1|21828.1|21828.11|21828.11|21827.25|21827.25|0
1620896940000|2021-05-13 09:09:00|21828.16|21828.16|21827.79|21827.79|21828.31|21828.31|21827.79|21827.79|0
1620896950000|2021-05-13 09:09:10|21827.86|21827.86|21827.94|21827.94|21828.32|21828.32|21827.86|21827.86|0
1620896960000|2021-05-13 09:09:20|21828.08|21828.08|21828.42|21828.42|21828.42|21828.42|21828|21828|0
1620896970000|2021-05-13 09:09:30|21828.24|21828.24|21827.86|21827.86|21828.24|21828.24|21827.86|21827.86|0
1620896980000|2021-05-13 09:09:40|21827.83|21827.83|21827.26|21827.26|21827.83|21827.83|21827.03|21827.03|0
1620896990000|2021-05-13 09:09:50|21827.34|21827.34|21827.24|21827.24|21827.34|21827.34|21827.24|21827.24|0
1620897000000|2021-05-13 09:10:00|21827.35|21827.35|21827.22|21827.22|21827.35|21827.35|21826.89|21826.89|0
1620897010000|2021-05-13 09:10:10|21827.07|21827.07|21828.52|21828.52|21828.52|21828.52|21827.07|21827.07|0
1620897020000|2021-05-13 09:10:20|21828.55|21828.55|21828.58|21828.58|21828.6|21828.6|21828.24|21828.24|0
1620897030000|2021-05-13 09:10:30|21828.61|21828.61|21829.14|21829.14|21829.14|21829.14|21828.55|21828.55|0
1620897040000|2021-05-13 09:10:40|21829.18|21829.18|21829.21|21829.21|21829.39|21829.39|21829.18|21829.18|0
1620897050000|2021-05-13 09:10:50|21829.11|21829.11|21828.23|21828.23|21829.11|21829.11|21828.23|21828.23|0
1620897060000|2021-05-13 09:11:00|21828.18|21828.18|21826.99|21826.99|21828.6|21828.6|21826.99|21826.99|0
1620897070000|2021-05-13 09:11:10|21826.92|21826.92|21826.45|21826.45|21826.97|21826.97|21826.45|21826.45|0
1620897080000|2021-05-13 09:11:20|21826.3|21826.3|21825.93|21825.93|21826.36|21826.36|21825.93|21825.93|0
1620897090000|2021-05-13 09:11:30|21825.85|21825.85|21826.03|21826.03|21826.03|21826.03|21825.59|21825.59|0
1620897100000|2021-05-13 09:11:40|21825.96|21825.96|21825.44|21825.44|21826.01|21826.01|21825.44|21825.44|0
1620897110000|2021-05-13 09:11:50|21825.28|21825.28|21825.06|21825.06|21825.28|21825.28|21825.06|21825.06|0
1620897120000|2021-05-13 09:12:00|21825|21825|21825.96|21825.96|21825.98|21825.98|21825|21825|0
1620897130000|2021-05-13 09:12:10|21825.84|21825.84|21826.2|21826.2|21826.86|21826.86|21825.84|21825.84|0
1620897140000|2021-05-13 09:12:20|21826.28|21826.28|21825.8|21825.8|21826.3|21826.3|21825.8|21825.8|0
1620897150000|2021-05-13 09:12:30|21825.69|21825.69|21825.52|21825.52|21825.81|21825.81|21825.52|21825.52|0
1620897160000|2021-05-13 09:12:40|21825.59|21825.59|21825.14|21825.14|21825.59|21825.59|21825.14|21825.14|0
1620897170000|2021-05-13 09:12:50|21825.2|21825.2|21824.58|21824.58|21825.2|21825.2|21824.58|21824.58|0
1620897180000|2021-05-13 09:13:00|21824.66|21824.66|21824.17|21824.17|21824.75|21824.75|21824.13|21824.13|0
1620897190000|2021-05-13 09:13:10|21824|21824|21824.33|21824.33|21824.44|21824.44|21824|21824|0
1620897200000|2021-05-13 09:13:20|21824.3|21824.3|21824.38|21824.38|21824.38|21824.38|21824.3|21824.3|0
1620897210000|2021-05-13 09:13:30|21824.32|21824.32|21824.12|21824.12|21824.32|21824.32|21824.06|21824.06|0
1620897220000|2021-05-13 09:13:40|21823.87|21823.87|21823.94|21823.94|21823.94|21823.94|21823.87|21823.87|0
1620897260000|2021-05-13 09:14:20|21824.06|21824.06|21823.84|21823.84|21824.06|21824.06|21823.84|21823.84|0
1620897290000|2021-05-13 09:14:50|21823.58|21823.58|21823.44|21823.44|21823.58|21823.58|21823.44|21823.44|0
1620897320000|2021-05-13 09:15:20|21823.34|21823.34|21823.33|21823.33|21823.49|21823.49|21823.33|21823.33|0
1620897340000|2021-05-13 09:15:40|21823.36|21823.36|21823.88|21823.88|21823.9|21823.9|21823.36|21823.36|0
1620897370000|2021-05-13 09:16:10|21823.93|21823.93|21823.9|21823.9|21823.93|21823.93|21823.9|21823.9|0
1620897380000|2021-05-13 09:16:20|21824.03|21824.03|21824.03|21824.03|21824.03|21824.03|21824.03|21824.03|0
1620897390000|2021-05-13 09:16:30|21823.97|21823.97|21824.23|21824.23|21824.23|21824.23|21823.97|21823.97|0
1620897400000|2021-05-13 09:16:40|21824.2|21824.2|21824.2|21824.2|21824.2|21824.2|21824.2|21824.2|0
1620897450000|2021-05-13 09:17:30|21824.07|21824.07|21823.99|21823.99|21824.07|21824.07|21823.99|21823.99|0
1620897460000|2021-05-13 09:17:40|21823.89|21823.89|21823.85|21823.85|21823.89|21823.89|21823.85|21823.85|0
1620897470000|2021-05-13 09:17:50|21823.76|21823.76|21823.53|21823.53|21823.76|21823.76|21823.53|21823.53|0
1620897480000|2021-05-13 09:18:00|21823.47|21823.47|21823.08|21823.08|21823.47|21823.47|21823.08|21823.08|0
1620897490000|2021-05-13 09:18:10|21823|21823|21823|21823|21823|21823|21823|21823|0
1620897500000|2021-05-13 09:18:20|21822.96|21822.96|21822.45|21822.45|21822.96|21822.96|21822.37|21822.37|0
1620897510000|2021-05-13 09:18:30|21822.32|21822.32|21822.27|21822.27|21822.32|21822.32|21822.27|21822.27|0
1620897520000|2021-05-13 09:18:40|21822.18|21822.18|21822.07|21822.07|21822.21|21822.21|21822.06|21822.06|0
1620897530000|2021-05-13 09:18:50|21822.17|21822.17|21822.06|21822.06|21822.17|21822.17|21821.99|21821.99|0
1620897540000|2021-05-13 09:19:00|21821.97|21821.97|21821.82|21821.82|21821.97|21821.97|21821.82|21821.82|0
1620897550000|2021-05-13 09:19:10|21821.95|21821.95|21821.95|21821.95|21821.95|21821.95|21821.95|21821.95|0
1620897560000|2021-05-13 09:19:20|21821.83|21821.83|21821.83|21821.83|21821.83|21821.83|21821.83|21821.83|0
1620897570000|2021-05-13 09:19:30|21821.79|21821.79|21821.83|21821.83|21821.83|21821.83|21821.79|21821.79|0
1620897580000|2021-05-13 09:19:40|21821.91|21821.91|21821.91|21821.91|21822.04|21822.04|21821.91|21821.91|0
1620897590000|2021-05-13 09:19:50|21821.95|21821.95|21822.14|21822.14|21822.14|21822.14|21821.95|21821.95|0
1620897600000|2021-05-13 09:20:00|21822.21|21822.21|21821.76|21821.76|21822.21|21822.21|21821.76|21821.76|0
1620897610000|2021-05-13 09:20:10|21821.69|21821.69|21821.74|21821.74|21821.74|21821.74|21821.62|21821.62|0
1620897620000|2021-05-13 09:20:20|21821.67|21821.67|21821.67|21821.67|21821.67|21821.67|21821.67|21821.67|0
1620897630000|2021-05-13 09:20:30|21821.59|21821.59|21821.62|21821.62|21821.62|21821.62|21821.46|21821.46|0
1620897640000|2021-05-13 09:20:40|21821.81|21821.81|21821.37|21821.37|21821.87|21821.87|21821.37|21821.37|0
1620897650000|2021-05-13 09:20:50|21821.59|21821.59|21821.59|21821.59|21821.59|21821.59|21821.59|21821.59|0
1620897660000|2021-05-13 09:21:00|21821.65|21821.65|21821.65|21821.65|21821.65|21821.65|21821.65|21821.65|0
1620897670000|2021-05-13 09:21:10|21821.51|21821.51|21821.4|21821.4|21821.51|21821.51|21821.4|21821.4|0
1620897680000|2021-05-13 09:21:20|21821.34|21821.34|21821.28|21821.28|21821.34|21821.34|21821.19|21821.19|0
1620897690000|2021-05-13 09:21:30|21821.21|21821.21|21821.21|21821.21|21821.21|21821.21|21821.21|21821.21|0
1620897700000|2021-05-13 09:21:40|21821.43|21821.43|21821.09|21821.09|21821.43|21821.43|21821.09|21821.09|0
1620897710000|2021-05-13 09:21:50|21821.04|21821.04|21820.97|21820.97|21821.04|21821.04|21820.97|21820.97|0
1620897720000|2021-05-13 09:22:00|21820.89|21820.89|21820.84|21820.84|21820.89|21820.89|21820.84|21820.84|0
1620897730000|2021-05-13 09:22:10|21820.77|21820.77|21820.72|21820.72|21820.77|21820.77|21820.72|21820.72|0
1620897750000|2021-05-13 09:22:30|21820.61|21820.61|21820.46|21820.46|21820.61|21820.61|21820.46|21820.46|0
1620897770000|2021-05-13 09:22:50|21820.41|21820.41|21820.25|21820.25|21820.41|21820.41|21820.25|21820.25|0
1620897780000|2021-05-13 09:23:00|21820.19|21820.19|21820.27|21820.27|21820.27|21820.27|21820.19|21820.19|0
1620897790000|2021-05-13 09:23:10|21820.37|21820.37|21820.37|21820.37|21820.37|21820.37|21820.37|21820.37|0
1620897810000|2021-05-13 09:23:30|21820.43|21820.43|21820.56|21820.56|21820.56|21820.56|21820.43|21820.43|0
1620897820000|2021-05-13 09:23:40|21820.53|21820.53|21820.53|21820.53|21820.53|21820.53|21820.53|21820.53|0
1620897830000|2021-05-13 09:23:50|21820.66|21820.66|21820.63|21820.63|21820.73|21820.73|21820.63|21820.63|0
1620897840000|2021-05-13 09:24:00|21820.59|21820.59|21820.59|21820.59|21820.59|21820.59|21820.59|21820.59|0
1620897850000|2021-05-13 09:24:10|21820.45|21820.45|21820.45|21820.45|21820.45|21820.45|21820.45|21820.45|0
1620897860000|2021-05-13 09:24:20|21820.5|21820.5|21820.5|21820.5|21820.5|21820.5|21820.5|21820.5|0
1620897890000|2021-05-13 09:24:50|21820.57|21820.57|21820.71|21820.71|21820.71|21820.71|21820.57|21820.57|0
1620897940000|2021-05-13 09:25:40|21820.8|21820.8|21820.8|21820.8|21820.8|21820.8|21820.8|21820.8|0
1620897950000|2021-05-13 09:25:50|21820.68|21820.68|21820.68|21820.68|21820.68|21820.68|21820.68|21820.68|0
1620897960000|2021-05-13 09:26:00|21820.75|21820.75|21820.75|21820.75|21820.75|21820.75|21820.75|21820.75|0
1620897980000|2021-05-13 09:26:20|21820.77|21820.77|21820.77|21820.77|21820.77|21820.77|21820.77|21820.77|0
1620897990000|2021-05-13 09:26:30|21820.72|21820.72|21820.84|21820.84|21820.84|21820.84|21820.72|21820.72|0
1620898020000|2021-05-13 09:27:00|21820.91|21820.91|21821.02|21821.02|21821.02|21821.02|21820.91|21820.91|0
1620898030000|2021-05-13 09:27:10|21820.98|21820.98|21820.98|21820.98|21820.98|21820.98|21820.98|21820.98|0
1620898050000|2021-05-13 09:27:30|21820.88|21820.88|21820.88|21820.88|21820.88|21820.88|21820.88|21820.88|0
1620898060000|2021-05-13 09:27:40|21820.89|21820.89|21821.04|21821.04|21821.04|21821.04|21820.89|21820.89|0
1620898080000|2021-05-13 09:28:00|21821.08|21821.08|21821.08|21821.08|21821.29|21821.29|21821.08|21821.08|0
1620898090000|2021-05-13 09:28:10|21821.02|21821.02|21821.02|21821.02|21821.02|21821.02|21821.02|21821.02|0
1620898100000|2021-05-13 09:28:20|21820.96|21820.96|21820.96|21820.96|21820.96|21820.96|21820.96|21820.96|0
1620898130000|2021-05-13 09:28:50|21820.93|21820.93|21821|21821|21821|21821|21820.93|21820.93|0
1620898150000|2021-05-13 09:29:10|21820.95|21820.95|21820.93|21820.93|21820.95|21820.95|21820.93|21820.93|0
1620898160000|2021-05-13 09:29:20|21820.96|21820.96|21820.93|21820.93|21820.96|21820.96|21820.93|21820.93|0
1620898170000|2021-05-13 09:29:30|21820.97|21820.97|21820.97|21820.97|21820.97|21820.97|21820.97|21820.97|0
1620898180000|2021-05-13 09:29:40|21820.92|21820.92|21820.78|21820.78|21820.92|21820.92|21820.78|21820.78|0
1620898190000|2021-05-13 09:29:50|21820.76|21820.76|21820.09|21820.09|21820.76|21820.76|21820.09|21820.09|0
1620898200000|2021-05-13 09:30:00|21819.76|21819.76|21819.51|21819.51|21819.76|21819.76|21819.51|21819.51|0
1620898210000|2021-05-13 09:30:10|21819.62|21819.62|21819.58|21819.58|21819.62|21819.62|21819.58|21819.58|0
1620898230000|2021-05-13 09:30:30|21819.71|21819.71|21819.88|21819.88|21819.88|21819.88|21819.71|21819.71|0
1620898240000|2021-05-13 09:30:40|21820.06|21820.06|21820.1|21820.1|21820.1|21820.1|21820.06|21820.06|0
1620898250000|2021-05-13 09:30:50|21820.15|21820.15|21819.87|21819.87|21820.15|21820.15|21819.87|21819.87|0
1620898260000|2021-05-13 09:31:00|21819.91|21819.91|21819.91|21819.91|21819.91|21819.91|21819.91|21819.91|0
1620898280000|2021-05-13 09:31:20|21820.12|21820.12|21820.12|21820.12|21820.12|21820.12|21820.12|21820.12|0
1620898290000|2021-05-13 09:31:30|21819.96|21819.96|21819.96|21819.96|21819.96|21819.96|21819.96|21819.96|0
1620898320000|2021-05-13 09:32:00|21820.08|21820.08|21819.97|21819.97|21820.08|21820.08|21819.97|21819.97|0
1620898340000|2021-05-13 09:32:20|21819.89|21819.89|21819.81|21819.81|21819.89|21819.89|21819.71|21819.71|0
1620898370000|2021-05-13 09:32:50|21826.89|21826.89|21826.89|21826.89|21826.89|21826.89|21826.89|21826.89|0
1620898390000|2021-05-13 09:33:10|21826.72|21826.72|21826.72|21826.72|21826.72|21826.72|21826.72|21826.72|0
1620898400000|2021-05-13 09:33:20|21826.64|21826.64|21827.02|21827.02|21827.02|21827.02|21826.64|21826.64|0
1620898420000|2021-05-13 09:33:40|21827.25|21827.25|21827.49|21827.49|21827.49|21827.49|21827.25|21827.25|0
1620898430000|2021-05-13 09:33:50|21827.57|21827.57|21827.66|21827.66|21827.66|21827.66|21827.57|21827.57|0
1620898440000|2021-05-13 09:34:00|21827.73|21827.73|21827.81|21827.81|21827.81|21827.81|21827.73|21827.73|0
1620898450000|2021-05-13 09:34:10|21827.85|21827.85|21827.94|21827.94|21827.94|21827.94|21827.85|21827.85|0
1620898460000|2021-05-13 09:34:20|21827.97|21827.97|21828.06|21828.06|21828.06|21828.06|21827.97|21827.97|0
1620898480000|2021-05-13 09:34:40|21828.11|21828.11|21828.03|21828.03|21828.11|21828.11|21828.03|21828.03|0
1620898490000|2021-05-13 09:34:50|21828.09|21828.09|21828.1|21828.1|21828.1|21828.1|21828.09|21828.09|0
1620898510000|2021-05-13 09:35:10|21828.16|21828.16|21828.16|21828.16|21828.16|21828.16|21828.16|21828.16|0
1620898530000|2021-05-13 09:35:30|21828.31|21828.31|21828.31|21828.31|21828.31|21828.31|21828.31|21828.31|0
1620898540000|2021-05-13 09:35:40|21828.21|21828.21|21828.21|21828.21|21828.21|21828.21|21828.21|21828.21|0
1620898550000|2021-05-13 09:35:50|21827.88|21827.88|21827.79|21827.79|21827.88|21827.88|21827.79|21827.79|0
1620898590000|2021-05-13 09:36:30|21827.86|21827.86|21828.09|21828.09|21828.09|21828.09|21827.86|21827.86|0
1620898600000|2021-05-13 09:36:40|21828.15|21828.15|21828.15|21828.15|21828.15|21828.15|21828.15|21828.15|0
1620898620000|2021-05-13 09:37:00|21828.08|21828.08|21828.22|21828.22|21828.22|21828.22|21828.08|21828.08|0
1620898640000|2021-05-13 09:37:20|21828.32|21828.32|21828.17|21828.17|21828.32|21828.32|21828.06|21828.06|0
1620898650000|2021-05-13 09:37:30|21828.25|21828.25|21828.25|21828.25|21828.25|21828.25|21828.25|21828.25|0
1620898660000|2021-05-13 09:37:40|21828.29|21828.29|21827.94|21827.94|21828.29|21828.29|21827.94|21827.94|0
1620898670000|2021-05-13 09:37:50|21828.08|21828.08|21828.08|21828.08|21828.08|21828.08|21828.08|21828.08|0
1620898720000|2021-05-13 09:38:40|21828|21828|21828.27|21828.27|21828.32|21828.32|21828|21828|0
1620898730000|2021-05-13 09:38:50|21828.37|21828.37|21828.37|21828.37|21828.37|21828.37|21828.37|21828.37|0
1620898740000|2021-05-13 09:39:00|21828.42|21828.42|21828.42|21828.42|21828.42|21828.42|21828.42|21828.42|0
1620898810000|2021-05-13 09:40:10|21828.32|21828.32|21828.24|21828.24|21828.32|21828.32|21828.24|21828.24|0
1620898820000|2021-05-13 09:40:20|21828.07|21828.07|21827.86|21827.86|21828.07|21828.07|21827.86|21827.86|0
1620898830000|2021-05-13 09:40:30|21827.83|21827.83|21827.83|21827.83|21827.83|21827.83|21827.83|21827.83|0
1620898840000|2021-05-13 09:40:40|21827.79|21827.79|21827.79|21827.79|21827.79|21827.79|21827.79|21827.79|0
1620898860000|2021-05-13 09:41:00|21827.83|21827.83|21827.54|21827.54|21827.83|21827.83|21827.5|21827.5|0
1620898880000|2021-05-13 09:41:20|21827.5|21827.5|21827.5|21827.5|21827.5|21827.5|21827.5|21827.5|0
1620898890000|2021-05-13 09:41:30|21827.46|21827.46|21827.22|21827.22|21827.46|21827.46|21827.22|21827.22|0
1620898900000|2021-05-13 09:41:40|21827.14|21827.14|21827.03|21827.03|21827.14|21827.14|21827.03|21827.03|0
1620898910000|2021-05-13 09:41:50|21827.26|21827.26|21827.26|21827.26|21827.26|21827.26|21827.26|21827.26|0
1620898960000|2021-05-13 09:42:40|21827.34|21827.34|21827.34|21827.34|21827.34|21827.34|21827.34|21827.34|0
1620898980000|2021-05-13 09:43:00|21827.3|21827.3|21827.3|21827.3|21827.3|21827.3|21827.3|21827.3|0
1620898990000|2021-05-13 09:43:10|21827.24|21827.24|21827.24|21827.24|21827.24|21827.24|21827.24|21827.24|0
1620899000000|2021-05-13 09:43:20|21827.35|21827.35|21827.35|21827.35|21827.35|21827.35|21827.31|21827.31|0
1620899010000|2021-05-13 09:43:30|21827.32|21827.32|21827.27|21827.27|21827.32|21827.32|21827.27|21827.27|0
1620899020000|2021-05-13 09:43:40|21827.17|21827.17|21826.89|21826.89|21827.17|21827.17|21826.89|21826.89|0
1620899040000|2021-05-13 09:44:00|21826.99|21826.99|21827.05|21827.05|21827.15|21827.15|21826.99|21826.99|0
1620899070000|2021-05-13 09:44:30|21827.15|21827.15|21827.15|21827.15|21827.15|21827.15|21827.15|21827.15|0
1620899080000|2021-05-13 09:44:40|21827.22|21827.22|21827.22|21827.22|21827.22|21827.22|21827.07|21827.07|0
1620899090000|2021-05-13 09:44:50|21827.3|21827.3|21827.27|21827.27|21827.3|21827.3|21827.2|21827.2|0
1620899110000|2021-05-13 09:45:10|21827.17|21827.17|21827.62|21827.62|21827.62|21827.62|21827.17|21827.17|0
1620899120000|2021-05-13 09:45:20|21827.81|21827.81|21827.92|21827.92|21827.92|21827.92|21827.66|21827.66|0
1620899130000|2021-05-13 09:45:30|21828.01|21828.01|21828.39|21828.39|21828.39|21828.39|21828.01|21828.01|0
1620899150000|2021-05-13 09:45:50|21828.26|21828.26|21828.52|21828.52|21828.52|21828.52|21828.26|21828.26|0
1620899160000|2021-05-13 09:46:00|21828.55|21828.55|21828.55|21828.55|21828.55|21828.55|21828.55|21828.55|0
1620899170000|2021-05-13 09:46:10|21828.48|21828.48|21828.41|21828.41|21828.48|21828.48|21828.41|21828.41|0
1620899200000|2021-05-13 09:46:40|21828.54|21828.54|21828.54|21828.54|21828.54|21828.54|21828.54|21828.54|0
1620899210000|2021-05-13 09:46:50|21828.6|21828.6|21828.6|21828.6|21828.6|21828.6|21828.6|21828.6|0
1620899220000|2021-05-13 09:47:00|21828.31|21828.31|21828.31|21828.31|21828.31|21828.31|21828.24|21828.24|0
1620899230000|2021-05-13 09:47:10|21828.58|21828.58|21828.58|21828.58|21828.58|21828.58|21828.58|21828.58|0
1620899240000|2021-05-13 09:47:20|21828.61|21828.61|21828.61|21828.61|21828.61|21828.61|21828.61|21828.61|0
1620899270000|2021-05-13 09:47:50|21828.55|21828.55|21828.55|21828.55|21828.55|21828.55|21828.55|21828.55|0
1620899290000|2021-05-13 09:48:10|21828.72|21828.72|21829.07|21829.07|21829.07|21829.07|21828.57|21828.57|0
1620899300000|2021-05-13 09:48:20|21829|21829|21829|21829|21829|21829|21829|21829|0
1620899310000|2021-05-13 09:48:30|21829.06|21829.06|21829.14|21829.14|21829.14|21829.14|21829.06|21829.06|0
1620899350000|2021-05-13 09:49:10|21829.18|21829.18|21829.24|21829.24|21829.24|21829.24|21829.18|21829.18|0
1620899370000|2021-05-13 09:49:30|21829.39|21829.39|21829.34|21829.34|21829.39|21829.39|21829.34|21829.34|0
1620899390000|2021-05-13 09:49:50|21829.26|21829.26|21829.21|21829.21|21829.29|21829.29|21829.21|21829.21|0
1620899410000|2021-05-13 09:50:10|21829.11|21829.11|21829.11|21829.11|21829.11|21829.11|21829.11|21829.11|0
1620899420000|2021-05-13 09:50:20|21828.98|21828.98|21828.98|21828.98|21828.98|21828.98|21828.98|21828.98|0
1620899430000|2021-05-13 09:50:30|21828.87|21828.87|21828.62|21828.62|21828.87|21828.87|21828.61|21828.61|0
1620899440000|2021-05-13 09:50:40|21828.56|21828.56|21828.31|21828.31|21828.59|21828.59|21828.31|21828.31|0
1620899460000|2021-05-13 09:51:00|21828.36|21828.36|21828.36|21828.36|21828.36|21828.36|21828.36|21828.36|0
1620899470000|2021-05-13 09:51:10|21828.23|21828.23|21828.23|21828.23|21828.23|21828.23|21828.23|21828.23|0
1620899480000|2021-05-13 09:51:20|21828.18|21828.18|21828.04|21828.04|21828.18|21828.18|21828.04|21828.04|0
1620899490000|2021-05-13 09:51:30|21828.11|21828.11|21828.16|21828.16|21828.16|21828.16|21828.11|21828.11|0
1620899500000|2021-05-13 09:51:40|21828.07|21828.07|21828.6|21828.6|21828.6|21828.6|21828.05|21828.05|0
1620899510000|2021-05-13 09:51:50|21828.2|21828.2|21827.75|21827.75|21828.2|21828.2|21827.75|21827.75|0
1620899520000|2021-05-13 09:52:00|21827.62|21827.62|21827.64|21827.64|21827.69|21827.69|21827.3|21827.3|0
1620899530000|2021-05-13 09:52:10|21827.56|21827.56|21827.46|21827.46|21827.56|21827.56|21827.46|21827.46|0
1620899540000|2021-05-13 09:52:20|21827.38|21827.38|21827.35|21827.35|21827.38|21827.38|21827.24|21827.24|0
1620899550000|2021-05-13 09:52:30|21827.29|21827.29|21827.03|21827.03|21827.29|21827.29|21827.03|21827.03|0
1620899560000|2021-05-13 09:52:40|21826.99|21826.99|21826.88|21826.88|21826.99|21826.99|21826.85|21826.85|0
1620899570000|2021-05-13 09:52:50|21826.83|21826.83|21826.83|21826.83|21826.83|21826.83|21826.83|21826.83|0
1620899580000|2021-05-13 09:53:00|21826.93|21826.93|21826.97|21826.97|21826.97|21826.97|21826.71|21826.71|0
1620899590000|2021-05-13 09:53:10|21826.84|21826.84|21826.86|21826.86|21826.86|21826.86|21826.83|21826.83|0
1620899600000|2021-05-13 09:53:20|21826.79|21826.79|21826.79|21826.79|21826.79|21826.79|21826.79|21826.79|0
1620899610000|2021-05-13 09:53:30|21826.57|21826.57|21826.57|21826.57|21826.57|21826.57|21826.57|21826.57|0
1620899620000|2021-05-13 09:53:40|21826.51|21826.51|21826.51|21826.51|21826.51|21826.51|21826.51|21826.51|0
1620899630000|2021-05-13 09:53:50|21826.45|21826.45|21826.45|21826.45|21826.45|21826.45|21826.45|21826.45|0
1620899640000|2021-05-13 09:54:00|21826.3|21826.3|21826.3|21826.3|21826.3|21826.3|21826.3|21826.3|0
1620899650000|2021-05-13 09:54:10|21826.36|21826.36|21826.16|21826.16|21826.36|21826.36|21826.16|21826.16|0
1620899670000|2021-05-13 09:54:30|21826.12|21826.12|21826.09|21826.09|21826.12|21826.12|21826.09|21826.09|0
1620899680000|2021-05-13 09:54:40|21826.01|21826.01|21825.93|21825.93|21826.01|21826.01|21825.93|21825.93|0
1620899710000|2021-05-13 09:55:10|21825.85|21825.85|21825.59|21825.59|21825.85|21825.85|21825.59|21825.59|0
1620899720000|2021-05-13 09:55:20|21825.67|21825.67|21825.67|21825.67|21825.67|21825.67|21825.67|21825.67|0
1620899740000|2021-05-13 09:55:40|21825.76|21825.76|21825.85|21825.85|21825.85|21825.85|21825.76|21825.76|0
1620899750000|2021-05-13 09:55:50|21825.89|21825.89|21825.89|21825.89|21825.89|21825.89|21825.89|21825.89|0
1620899770000|2021-05-13 09:56:10|21825.79|21825.79|21826.03|21826.03|21826.03|21826.03|21825.68|21825.68|0
1620899780000|2021-05-13 09:56:20|21825.96|21825.96|21825.96|21825.96|21825.96|21825.96|21825.96|21825.96|0
1620899800000|2021-05-13 09:56:40|21826.01|21826.01|21825.94|21825.94|21826.01|21826.01|21825.94|21825.94|0
1620899820000|2021-05-13 09:57:00|21825.8|21825.8|21825.6|21825.6|21825.8|21825.8|21825.6|21825.6|0
1620899830000|2021-05-13 09:57:10|21825.54|21825.54|21825.54|21825.54|21825.54|21825.54|21825.54|21825.54|0
1620899840000|2021-05-13 09:57:20|21825.51|21825.51|21825.54|21825.54|21825.54|21825.54|21825.51|21825.51|0
1620899850000|2021-05-13 09:57:30|21825.44|21825.44|21825.28|21825.28|21825.44|21825.44|21825.28|21825.28|0
1620899870000|2021-05-13 09:57:50|21825.23|21825.23|21825.23|21825.23|21825.23|21825.23|21825.19|21825.19|0
1620899880000|2021-05-13 09:58:00|21825.2|21825.2|21825.12|21825.12|21825.2|21825.2|21825.12|21825.12|0
1620899890000|2021-05-13 09:58:10|21825.14|21825.14|21825.19|21825.19|21825.19|21825.19|21825.14|21825.14|0
1620899910000|2021-05-13 09:58:30|21825.15|21825.15|21825.15|21825.15|21825.15|21825.15|21825.15|21825.15|0
1620899920000|2021-05-13 09:58:40|21825.06|21825.06|21825.06|21825.06|21825.06|21825.06|21825.06|21825.06|0
1620899940000|2021-05-13 09:59:00|21825|21825|21825|21825|21825|21825|21825|21825|0
1620899950000|2021-05-13 09:59:10|21825.15|21825.15|21825.22|21825.22|21825.22|21825.22|21825.15|21825.15|0
1620899960000|2021-05-13 09:59:20|21825.31|21825.31|21825.2|21825.2|21825.31|21825.31|21825.2|21825.2|0
1620899970000|2021-05-13 09:59:30|21825.25|21825.25|21825.2|21825.2|21825.25|21825.25|21825.15|21825.15|0
1620899980000|2021-05-13 09:59:40|21825.33|21825.33|21825.33|21825.33|21825.33|21825.33|21825.33|21825.33|0
1620899990000|2021-05-13 09:59:50|21825.38|21825.38|21825.33|21825.33|21825.38|21825.38|21825.33|21825.33|0
1620900000000|2021-05-13 10:00:00|21825.47|21825.47|21825.81|21825.81|21825.81|21825.81|21825.47|21825.47|0
1620900010000|2021-05-13 10:00:10|21825.83|21825.83|21825.88|21825.88|21825.98|21825.98|21825.83|21825.83|0
1620900020000|2021-05-13 10:00:20|21825.84|21825.84|21826.05|21826.05|21826.05|21826.05|21825.84|21825.84|0
1620900030000|2021-05-13 10:00:30|21826.09|21826.09|21826.13|21826.13|21826.13|21826.13|21826.09|21826.09|0
1620900040000|2021-05-13 10:00:40|21826.2|21826.2|21826.24|21826.24|21826.24|21826.24|21826.2|21826.2|0
1620900050000|2021-05-13 10:00:50|21826.29|21826.29|21826.57|21826.57|21826.57|21826.57|21826.29|21826.29|0
1620900060000|2021-05-13 10:01:00|21826.65|21826.65|21826.84|21826.84|21826.84|21826.84|21826.65|21826.65|0
1620900070000|2021-05-13 10:01:10|21826.78|21826.78|21826.73|21826.73|21826.86|21826.86|21826.73|21826.73|0
1620900080000|2021-05-13 10:01:20|21826.59|21826.59|21826.26|21826.26|21826.59|21826.59|21826.21|21826.21|0
1620900090000|2021-05-13 10:01:30|21826.3|21826.3|21826.2|21826.2|21826.34|21826.34|21826.2|21826.2|0
1620900100000|2021-05-13 10:01:40|21826.28|21826.28|21826.28|21826.28|21826.28|21826.28|21826.22|21826.22|0
1620900110000|2021-05-13 10:01:50|21826.17|21826.17|21826.17|21826.17|21826.17|21826.17|21826.17|21826.17|0
1620900140000|2021-05-13 10:02:20|21826.3|21826.3|21826.3|21826.3|21826.3|21826.3|21826.3|21826.3|0
1620900160000|2021-05-13 10:02:40|21826.2|21826.2|21826.2|21826.2|21826.2|21826.2|21826.2|21826.2|0
1620900170000|2021-05-13 10:02:50|21826.14|21826.14|21825.88|21825.88|21826.14|21826.14|21825.88|21825.88|0
1620900180000|2021-05-13 10:03:00|21825.8|21825.8|21825.75|21825.75|21825.8|21825.8|21825.69|21825.69|0
1620900190000|2021-05-13 10:03:10|21825.81|21825.81|21825.81|21825.81|21825.81|21825.81|21825.81|21825.81|0
1620900210000|2021-05-13 10:03:30|21825.7|21825.7|21825.7|21825.7|21825.7|21825.7|21825.7|21825.7|0
1620900220000|2021-05-13 10:03:40|21825.61|21825.61|21825.61|21825.61|21825.61|21825.61|21825.61|21825.61|0
1620900230000|2021-05-13 10:03:50|21825.52|21825.52|21825.52|21825.52|21825.52|21825.52|21825.52|21825.52|0
1620900260000|2021-05-13 10:04:20|21825.59|21825.59|21825.57|21825.57|21825.59|21825.59|21825.57|21825.57|0
1620900280000|2021-05-13 10:04:40|21825.55|21825.55|21825.55|21825.55|21825.55|21825.55|21825.55|21825.55|0
1620900290000|2021-05-13 10:04:50|21825.44|21825.44|21825.44|21825.44|21825.44|21825.44|21825.44|21825.44|0
1620900300000|2021-05-13 10:05:00|21825.46|21825.46|21825.21|21825.21|21825.46|21825.46|21825.21|21825.21|0
1620900320000|2021-05-13 10:05:20|21825.22|21825.22|21825.14|21825.14|21825.22|21825.22|21825.14|21825.14|0
1620900330000|2021-05-13 10:05:30|21825.2|21825.2|21825.2|21825.2|21825.2|21825.2|21825.2|21825.2|0
1620900350000|2021-05-13 10:05:50|21825.16|21825.16|21824.8|21824.8|21825.16|21825.16|21824.8|21824.8|0
1620900360000|2021-05-13 10:06:00|21824.85|21824.85|21824.9|21824.9|21824.9|21824.9|21824.85|21824.85|0
1620900370000|2021-05-13 10:06:10|21824.83|21824.83|21824.83|21824.83|21824.83|21824.83|21824.83|21824.83|0
1620900380000|2021-05-13 10:06:20|21824.76|21824.76|21824.66|21824.66|21824.76|21824.76|21824.66|21824.66|0
1620900390000|2021-05-13 10:06:30|21824.69|21824.69|21824.67|21824.67|21824.75|21824.75|21824.67|21824.67|0
1620900400000|2021-05-13 10:06:40|21824.73|21824.73|21824.67|21824.67|21824.73|21824.73|21824.67|21824.67|0
1620900410000|2021-05-13 10:06:50|21824.58|21824.58|21824.58|21824.58|21824.58|21824.58|21824.58|21824.58|0
1620900420000|2021-05-13 10:07:00|21824.66|21824.66|21824.62|21824.62|21824.66|21824.66|21824.6|21824.6|0
1620900430000|2021-05-13 10:07:10|21824.75|21824.75|21824.7|21824.7|21824.75|21824.75|21824.7|21824.7|0
1620900440000|2021-05-13 10:07:20|21824.61|21824.61|21824.61|21824.61|21824.61|21824.61|21824.61|21824.61|0
1620900450000|2021-05-13 10:07:30|21824.56|21824.56|21824.42|21824.42|21824.56|21824.56|21824.42|21824.42|0
1620900470000|2021-05-13 10:07:50|21824.31|21824.31|21824.13|21824.13|21824.31|21824.31|21824.13|21824.13|0
1620900480000|2021-05-13 10:08:00|21824.17|21824.17|21824.17|21824.17|21824.17|21824.17|21824.17|21824.17|0
1620900500000|2021-05-13 10:08:20|21824|21824|21824.16|21824.16|21824.16|21824.16|21824|21824|0
1620900510000|2021-05-13 10:08:30|21824.03|21824.03|21824.03|21824.03|21824.03|21824.03|21824.03|21824.03|0
1620900520000|2021-05-13 10:08:40|21824.37|21824.37|21824.19|21824.19|21824.37|21824.37|21824.19|21824.19|0
1620900530000|2021-05-13 10:08:50|21824.22|21824.22|21824.22|21824.22|21824.22|21824.22|21824.22|21824.22|0
1620900540000|2021-05-13 10:09:00|21824.36|21824.36|21824.38|21824.38|21824.38|21824.38|21824.36|21824.36|0
1620900560000|2021-05-13 10:09:20|21824.44|21824.44|21824.59|21824.59|21824.59|21824.59|21824.44|21824.44|0
1620900570000|2021-05-13 10:09:30|21824.41|21824.41|21824.33|21824.33|21824.41|21824.41|21824.33|21824.33|0
1620900620000|2021-05-13 10:10:20|21824.3|21824.3|21824.3|21824.3|21824.3|21824.3|21824.3|21824.3|0
1620900650000|2021-05-13 10:10:50|21824.34|21824.34|21824.06|21824.06|21824.38|21824.38|21824.06|21824.06|0
1620900660000|2021-05-13 10:11:00|21824.12|21824.12|21824.12|21824.12|21824.12|21824.12|21824.12|21824.12|0
1620900670000|2021-05-13 10:11:10|21823.87|21823.87|21823.87|21823.87|21823.87|21823.87|21823.87|21823.87|0
1620900680000|2021-05-13 10:11:20|21823.94|21823.94|21823.94|21823.94|21823.94|21823.94|21823.94|21823.94|0
1620900710000|2021-05-13 10:11:50|21824.06|21824.06|21823.84|21823.84|21824.06|21824.06|21823.84|21823.84|0
1620900740000|2021-05-13 10:12:20|21823.44|21823.44|21823.44|21823.44|21823.44|21823.44|21823.44|21823.44|0
1620900760000|2021-05-13 10:12:40|21823.34|21823.34|21823.34|21823.34|21823.34|21823.34|21823.34|21823.34|0
1620900770000|2021-05-13 10:12:50|21823.49|21823.49|21823.33|21823.33|21823.49|21823.49|21823.33|21823.33|0
1620900780000|2021-05-13 10:13:00|21823.36|21823.36|21823.88|21823.88|21823.9|21823.9|21823.36|21823.36|0
1620900800000|2021-05-13 10:13:20|21823.93|21823.93|21823.93|21823.93|21823.93|21823.93|21823.93|21823.93|0
1620900810000|2021-05-13 10:13:30|21823.9|21823.9|21823.9|21823.9|21823.9|21823.9|21823.9|21823.9|0
1620900820000|2021-05-13 10:13:40|21824.03|21824.03|21824.03|21824.03|21824.03|21824.03|21823.97|21823.97|0
1620900830000|2021-05-13 10:13:50|21824.23|21824.23|21824.2|21824.2|21824.23|21824.23|21824.2|21824.2|0
1620900880000|2021-05-13 10:14:40|21824.07|21824.07|21823.89|21823.89|21824.07|21824.07|21823.89|21823.89|0
1620900890000|2021-05-13 10:14:50|21823.85|21823.85|21823.85|21823.85|21823.85|21823.85|21823.85|21823.85|0
1620900900000|2021-05-13 10:15:00|21823.76|21823.76|21823.09|21823.09|21823.76|21823.76|21823.09|21823.09|0
1620900910000|2021-05-13 10:15:10|21823.08|21823.08|21823|21823|21823.08|21823.08|21823|21823|0
1620900920000|2021-05-13 10:15:20|21822.96|21822.96|21822.45|21822.45|21822.96|21822.96|21822.37|21822.37|0
1620900930000|2021-05-13 10:15:30|21822.32|21822.32|21822.1|21822.1|21822.32|21822.32|21822.1|21822.1|0
1620900940000|2021-05-13 10:15:40|21822.06|21822.06|21822.07|21822.07|21822.21|21822.21|21822.06|21822.06|0
1620900950000|2021-05-13 10:15:50|21822.17|21822.17|21821.82|21821.82|21822.17|21822.17|21821.82|21821.82|0
1620900960000|2021-05-13 10:16:00|21821.95|21821.95|21821.95|21821.95|21821.95|21821.95|21821.95|21821.95|0
1620900970000|2021-05-13 10:16:10|21821.83|21821.83|21821.83|21821.83|21821.83|21821.83|21821.83|21821.83|0
1620900980000|2021-05-13 10:16:20|21821.79|21821.79|21821.91|21821.91|21821.96|21821.96|21821.79|21821.79|0
1620900990000|2021-05-13 10:16:30|21821.98|21821.98|21822.14|21822.14|21822.14|21822.14|21821.98|21821.98|0
1620901000000|2021-05-13 10:16:40|21822.21|21822.21|21821.76|21821.76|21822.21|21822.21|21821.76|21821.76|0
1620901010000|2021-05-13 10:16:50|21821.62|21821.62|21821.74|21821.74|21821.74|21821.74|21821.62|21821.62|0
1620901020000|2021-05-13 10:17:00|21821.67|21821.67|21821.59|21821.59|21821.67|21821.67|21821.59|21821.59|0
1620901030000|2021-05-13 10:17:10|21821.56|21821.56|21821.72|21821.72|21821.87|21821.87|21821.46|21821.46|0
1620901040000|2021-05-13 10:17:20|21821.57|21821.57|21821.59|21821.59|21821.59|21821.59|21821.37|21821.37|0
1620901050000|2021-05-13 10:17:30|21821.65|21821.65|21821.65|21821.65|21821.65|21821.65|21821.65|21821.65|0
1620901060000|2021-05-13 10:17:40|21821.51|21821.51|21821.4|21821.4|21821.51|21821.51|21821.4|21821.4|0
1620901070000|2021-05-13 10:17:50|21821.29|21821.29|21821.21|21821.21|21821.29|21821.29|21821.19|21821.19|0
1620901080000|2021-05-13 10:18:00|21821.43|21821.43|21821.43|21821.43|21821.43|21821.43|21821.43|21821.43|0
1620901090000|2021-05-13 10:18:10|21821.09|21821.09|21820.97|21820.97|21821.09|21821.09|21820.97|21820.97|0
1620901100000|2021-05-13 10:18:20|21820.89|21820.89|21820.84|21820.84|21820.89|21820.89|21820.84|21820.84|0
1620901110000|2021-05-13 10:18:30|21820.77|21820.77|21820.72|21820.72|21820.77|21820.77|21820.72|21820.72|0
1620901130000|2021-05-13 10:18:50|21820.61|21820.61|21820.46|21820.46|21820.61|21820.61|21820.46|21820.46|0
1620901140000|2021-05-13 10:19:00|21820.41|21820.41|21820.36|21820.36|21820.41|21820.41|21820.36|21820.36|0
1620901150000|2021-05-13 10:19:10|21820.27|21820.27|21820.19|21820.19|21820.27|21820.27|21820.19|21820.19|0
1620901160000|2021-05-13 10:19:20|21820.27|21820.27|21820.27|21820.27|21820.27|21820.27|21820.27|21820.27|0
1620901170000|2021-05-13 10:19:30|21820.3|21820.3|21820.37|21820.37|21820.37|21820.37|21820.3|21820.3|0
1620901180000|2021-05-13 10:19:40|21820.43|21820.43|21820.53|21820.53|21820.56|21820.56|21820.43|21820.43|0
1620901190000|2021-05-13 10:19:50|21820.66|21820.66|21820.66|21820.66|21820.66|21820.66|21820.66|21820.66|0
1620901200000|2021-05-13 10:20:00|21820.7|21820.7|21820.63|21820.63|21820.73|21820.73|21820.63|21820.63|0
1620901210000|2021-05-13 10:20:10|21820.59|21820.59|21820.59|21820.59|21820.59|21820.59|21820.59|21820.59|0
1620901220000|2021-05-13 10:20:20|21820.45|21820.45|21820.5|21820.5|21820.5|21820.5|21820.45|21820.45|0
1620901250000|2021-05-13 10:20:50|21820.57|21820.57|21820.71|21820.71|21820.71|21820.71|21820.57|21820.57|0
1620901290000|2021-05-13 10:21:30|21820.8|21820.8|21820.8|21820.8|21820.8|21820.8|21820.8|21820.8|0
1620901300000|2021-05-13 10:21:40|21820.68|21820.68|21820.68|21820.68|21820.68|21820.68|21820.68|21820.68|0
1620901310000|2021-05-13 10:21:50|21820.71|21820.71|21820.75|21820.75|21820.75|21820.75|21820.71|21820.71|0
1620901320000|2021-05-13 10:22:00|21820.77|21820.77|21820.77|21820.77|21820.77|21820.77|21820.77|21820.77|0
1620901330000|2021-05-13 10:22:10|21820.72|21820.72|21820.72|21820.72|21820.72|21820.72|21820.72|21820.72|0
1620901340000|2021-05-13 10:22:20|21820.84|21820.84|21820.84|21820.84|21820.84|21820.84|21820.84|21820.84|0
1620901360000|2021-05-13 10:22:40|21820.91|21820.91|21821.02|21821.02|21821.02|21821.02|21820.91|21820.91|0
1620901370000|2021-05-13 10:22:50|21820.98|21820.98|21820.98|21820.98|21820.98|21820.98|21820.98|21820.98|0
1620901390000|2021-05-13 10:23:10|21820.88|21820.88|21821.04|21821.04|21821.04|21821.04|21820.88|21820.88|0
1620901410000|2021-05-13 10:23:30|21821.08|21821.08|21821.08|21821.08|21821.29|21821.29|21821.02|21821.02|0
1620901420000|2021-05-13 10:23:40|21821.02|21821.02|21820.96|21820.96|21821.02|21821.02|21820.96|21820.96|0
1620901450000|2021-05-13 10:24:10|21820.93|21820.93|21820.93|21820.93|21820.93|21820.93|21820.93|21820.93|0
1620901460000|2021-05-13 10:24:20|21821|21821|21821|21821|21821|21821|21821|21821|0
1620901470000|2021-05-13 10:24:30|21820.95|21820.95|21820.96|21820.96|21820.96|21820.96|21820.93|21820.93|0
1620901480000|2021-05-13 10:24:40|21820.93|21820.93|21820.93|21820.93|21820.93|21820.93|21820.93|21820.93|0
1620901490000|2021-05-13 10:24:50|21820.97|21820.97|21820.92|21820.92|21820.97|21820.97|21820.92|21820.92|0
1620901500000|2021-05-13 10:25:00|21820.78|21820.78|21820.43|21820.43|21820.78|21820.78|21820.43|21820.43|0
1620901510000|2021-05-13 10:25:10|21820.25|21820.25|21819.51|21819.51|21820.25|21820.25|21819.51|21819.51|0
1620901520000|2021-05-13 10:25:20|21819.62|21819.62|21819.58|21819.58|21819.62|21819.62|21819.58|21819.58|0
1620901530000|2021-05-13 10:25:30|21819.84|21819.84|21819.84|21819.84|21819.84|21819.84|21819.77|21819.77|0
1620901540000|2021-05-13 10:25:40|21819.88|21819.88|21820.1|21820.1|21820.1|21820.1|21819.88|21819.88|0
1620901550000|2021-05-13 10:25:50|21820.15|21820.15|21819.98|21819.98|21820.15|21820.15|21819.9|21819.9|0
1620901560000|2021-05-13 10:26:00|21819.92|21819.92|21819.91|21819.91|21819.92|21819.92|21819.87|21819.87|0
1620901580000|2021-05-13 10:26:20|21820.12|21820.12|21820.12|21820.12|21820.12|21820.12|21820.12|21820.12|0
1620901590000|2021-05-13 10:26:30|21819.96|21819.96|21819.96|21819.96|21819.96|21819.96|21819.96|21819.96|0
1620901610000|2021-05-13 10:26:50|21820.08|21820.08|21820.08|21820.08|21820.08|21820.08|21820.08|21820.08|0
1620901620000|2021-05-13 10:27:00|21819.97|21819.97|21819.97|21819.97|21819.97|21819.97|21819.97|21819.97|0
1620901630000|2021-05-13 10:27:10|21819.89|21819.89|21819.81|21819.81|21819.89|21819.89|21819.71|21819.71|0
1620901640000|2021-05-13 10:27:20|21819.82|21819.82|21819.81|21819.81|21819.82|21819.82|21819.81|21819.81|0
1620901660000|2021-05-13 10:27:40|21819.72|21819.72|21819.72|21819.72|21819.72|21819.72|21819.72|21819.72|0
1620901680000|2021-05-13 10:28:00|21819.48|21819.48|21819.56|21819.56|21819.65|21819.65|21819.48|21819.48|0
1620901700000|2021-05-13 10:28:20|21819.65|21819.65|21819.65|21819.65|21819.65|21819.65|21819.65|21819.65|0
1620901710000|2021-05-13 10:28:30|21819.69|21819.69|21819.69|21819.69|21819.69|21819.69|21819.69|21819.69|0
1620901720000|2021-05-13 10:28:40|21819.73|21819.73|21819.73|21819.73|21819.73|21819.73|21819.73|21819.73|0
1620901760000|2021-05-13 10:29:20|21819.77|21819.77|21819.77|21819.77|21819.77|21819.77|21819.77|21819.77|0
1620901770000|2021-05-13 10:29:30|21819.81|21819.81|21819.83|21819.83|21819.87|21819.87|21819.81|21819.81|0
1620901780000|2021-05-13 10:29:40|21819.93|21819.93|21820.17|21820.17|21820.17|21820.17|21819.79|21819.79|0
1620901790000|2021-05-13 10:29:50|21820.04|21820.04|21820|21820|21820.04|21820.04|21820|21820|0
1620901820000|2021-05-13 10:30:20|21820.13|21820.13|21820|21820|21820.13|21820.13|21820|21820|0
1620901840000|2021-05-13 10:30:40|21820.07|21820.07|21820.25|21820.25|21820.25|21820.25|21820.04|21820.04|0
1620901870000|2021-05-13 10:31:10|21820.46|21820.46|21820.46|21820.46|21820.46|21820.46|21820.46|21820.46|0
1620901880000|2021-05-13 10:31:20|21820.61|21820.61|21820.42|21820.42|21820.61|21820.61|21820.42|21820.42|0
1620901910000|2021-05-13 10:31:50|21820.44|21820.44|21820.43|21820.43|21820.44|21820.44|21820.43|21820.43|0
1620901920000|2021-05-13 10:32:00|21820.46|21820.46|21820.37|21820.37|21820.46|21820.46|21820.37|21820.37|0
1620901930000|2021-05-13 10:32:10|21820.47|21820.47|21820.76|21820.76|21820.76|21820.76|21820.47|21820.47|0
1620901940000|2021-05-13 10:32:20|21820.83|21820.83|21820.83|21820.83|21820.83|21820.83|21820.83|21820.83|0
1620901970000|2021-05-13 10:32:50|21820.76|21820.76|21820.76|21820.76|21820.76|21820.76|21820.76|21820.76|0
1620902000000|2021-05-13 10:33:20|21820.73|21820.73|21820.82|21820.82|21820.82|21820.82|21820.73|21820.73|0
1620902030000|2021-05-13 10:33:50|21820.96|21820.96|21821.12|21821.12|21821.14|21821.14|21820.96|21820.96|0
1620902040000|2021-05-13 10:34:00|21821.22|21821.22|21821.45|21821.45|21821.45|21821.45|21821.22|21821.22|0
1620902050000|2021-05-13 10:34:10|21821.5|21821.5|21821.44|21821.44|21821.5|21821.5|21821.38|21821.38|0
1620902060000|2021-05-13 10:34:20|21821.62|21821.62|21821.62|21821.62|21821.62|21821.62|21821.62|21821.62|0
1620902070000|2021-05-13 10:34:30|21821.66|21821.66|21821.66|21821.66|21821.66|21821.66|21821.66|21821.66|0
1620902100000|2021-05-13 10:35:00|21821.74|21821.74|21821.68|21821.68|21821.74|21821.74|21821.68|21821.68|0
1620902110000|2021-05-13 10:35:10|21821.82|21821.82|21821.68|21821.68|21821.82|21821.82|21821.68|21821.68|0
1620902130000|2021-05-13 10:35:30|21821.79|21821.79|21821.61|21821.61|21821.83|21821.83|21821.55|21821.55|0
1620902140000|2021-05-13 10:35:40|21821.81|21821.81|21821.81|21821.81|21821.81|21821.81|21821.81|21821.81|0
1620902150000|2021-05-13 10:35:50|21821.6|21821.6|21821.6|21821.6|21821.6|21821.6|21821.6|21821.6|0
1620902180000|2021-05-13 10:36:20|21821.5|21821.5|21821.51|21821.51|21821.51|21821.51|21821.5|21821.5|0
1620902190000|2021-05-13 10:36:30|21821.44|21821.44|21821.5|21821.5|21821.56|21821.56|21821.44|21821.44|0
1620902210000|2021-05-13 10:36:50|21821.43|21821.43|21821.43|21821.43|21821.43|21821.43|21821.43|21821.43|0
1620902230000|2021-05-13 10:37:10|21821.52|21821.52|21821.41|21821.41|21821.52|21821.52|21821.41|21821.41|0
1620902270000|2021-05-13 10:37:50|21821.34|21821.34|21821.34|21821.34|21821.34|21821.34|21821.34|21821.34|0
1620902280000|2021-05-13 10:38:00|21821.29|21821.29|21821.3|21821.3|21821.34|21821.34|21821.29|21821.29|0
1620902300000|2021-05-13 10:38:20|21821.33|21821.33|21821.33|21821.33|21821.33|21821.33|21821.33|21821.33|0
1620902310000|2021-05-13 10:38:30|21821.4|21821.4|21821.44|21821.44|21821.44|21821.44|21821.4|21821.4|0
1620902320000|2021-05-13 10:38:40|21821.48|21821.48|21821.48|21821.48|21821.48|21821.48|21821.48|21821.48|0
1620902330000|2021-05-13 10:38:50|21821.56|21821.56|21821.56|21821.56|21821.56|21821.56|21821.56|21821.56|0
1620902350000|2021-05-13 10:39:10|21821.63|21821.63|21821.95|21821.95|21821.95|21821.95|21821.63|21821.63|0
1620902360000|2021-05-13 10:39:20|21822.03|21822.03|21821.95|21821.95|21822.1|21822.1|21821.95|21821.95|0
1620902370000|2021-05-13 10:39:30|21822.01|21822.01|21822.01|21822.01|21822.01|21822.01|21822.01|21822.01|0
1620902380000|2021-05-13 10:39:40|21822.08|21822.08|21822.12|21822.12|21822.12|21822.12|21822.08|21822.08|0
1620902390000|2021-05-13 10:39:50|21822.23|21822.23|21822.23|21822.23|21822.23|21822.23|21822.23|21822.23|0
1620902420000|2021-05-13 10:40:20|21822.17|21822.17|21822.17|21822.17|21822.17|21822.17|21822.17|21822.17|0
1620902430000|2021-05-13 10:40:30|21822.2|21822.2|21822.25|21822.25|21822.25|21822.25|21822.2|21822.2|0
1620902500000|2021-05-13 10:41:40|21822.42|21822.42|21822.42|21822.42|21822.42|21822.42|21822.42|21822.42|0
1620902520000|2021-05-13 10:42:00|21822.34|21822.34|21822.16|21822.16|21822.34|21822.34|21822.16|21822.16|0
1620902530000|2021-05-13 10:42:10|21822.1|21822.1|21822.08|21822.08|21822.14|21822.14|21822.08|21822.08|0
1620902540000|2021-05-13 10:42:20|21822.02|21822.02|21822.02|21822.02|21822.02|21822.02|21822.02|21822.02|0
1620902560000|2021-05-13 10:42:40|21822.03|21822.03|21822.03|21822.03|21822.03|21822.03|21822.03|21822.03|0
1620902590000|2021-05-13 10:43:10|21821.87|21821.87|21821.43|21821.43|21821.87|21821.87|21821.43|21821.43|0
1620902600000|2021-05-13 10:43:20|21821.36|21821.36|21821.09|21821.09|21821.36|21821.36|21821.09|21821.09|0
1620902610000|2021-05-13 10:43:30|21821.21|21821.21|21821.22|21821.22|21821.26|21821.26|21821.21|21821.21|0
1620902620000|2021-05-13 10:43:40|21821.38|21821.38|21821.22|21821.22|21821.38|21821.38|21821.22|21821.22|0
1620902630000|2021-05-13 10:43:50|21820.97|21820.97|21820.97|21820.97|21820.97|21820.97|21820.97|21820.97|0
1620902650000|2021-05-13 10:44:10|21820.86|21820.86|21820.86|21820.86|21820.86|21820.86|21820.86|21820.86|0
1620902670000|2021-05-13 10:44:30|21820.81|21820.81|21820.84|21820.84|21820.84|21820.84|21820.81|21820.81|0
1620902680000|2021-05-13 10:44:40|21820.93|21820.93|21820.96|21820.96|21820.96|21820.96|21820.93|21820.93|0
1620902690000|2021-05-13 10:44:50|21820.92|21820.92|21820.92|21820.92|21820.92|21820.92|21820.92|21820.92|0
1620902700000|2021-05-13 10:45:00|21821.03|21821.03|21821.03|21821.03|21821.03|21821.03|21821.03|21821.03|0
1620902710000|2021-05-13 10:45:10|21820.9|21820.9|21820.91|21820.91|21820.91|21820.91|21820.9|21820.9|0
1620902720000|2021-05-13 10:45:20|21821.04|21821.04|21821.41|21821.41|21821.52|21821.52|21821.04|21821.04|0
1620902740000|2021-05-13 10:45:40|21821.32|21821.32|21821.32|21821.32|21821.32|21821.32|21821.32|21821.32|0
1620902750000|2021-05-13 10:45:50|21821.36|21821.36|21820.91|21820.91|21821.36|21821.36|21820.91|21820.91|0
1620902770000|2021-05-13 10:46:10|21820.93|21820.93|21821.12|21821.12|21821.12|21821.12|21820.93|21820.93|0
1620902780000|2021-05-13 10:46:20|21821.03|21821.03|21820.94|21820.94|21821.05|21821.05|21820.94|21820.94|0
1620902790000|2021-05-13 10:46:30|21820.97|21820.97|21821|21821|21821|21821|21820.97|21820.97|0
1620902810000|2021-05-13 10:46:50|21820.95|21820.95|21821.12|21821.12|21821.12|21821.12|21820.95|21820.95|0
1620902820000|2021-05-13 10:47:00|21821.19|21821.19|21821.33|21821.33|21821.33|21821.33|21821.19|21821.19|0
1620902830000|2021-05-13 10:47:10|21821.39|21821.39|21821.41|21821.41|21821.41|21821.41|21821.39|21821.39|0
1620902850000|2021-05-13 10:47:30|21821.37|21821.37|21821.44|21821.44|21821.44|21821.44|21821.22|21821.22|0
1620902860000|2021-05-13 10:47:40|21821.4|21821.4|21821.52|21821.52|21821.52|21821.52|21821.4|21821.4|0
1620902870000|2021-05-13 10:47:50|21821.58|21821.58|21821.52|21821.52|21821.58|21821.58|21821.52|21821.52|0
1620902880000|2021-05-13 10:48:00|21821.45|21821.45|21821.38|21821.38|21821.45|21821.45|21821.38|21821.38|0
1620902890000|2021-05-13 10:48:10|21821.43|21821.43|21821.43|21821.43|21821.43|21821.43|21821.43|21821.43|0
1620902900000|2021-05-13 10:48:20|21821.22|21821.22|21821.22|21821.22|21821.22|21821.22|21821.22|21821.22|0
1620902910000|2021-05-13 10:48:30|21821.11|21821.11|21819.4|21819.4|21821.11|21821.11|21819.4|21819.4|0
1620902920000|2021-05-13 10:48:40|21819.36|21819.36|21818.99|21818.99|21819.43|21819.43|21818.99|21818.99|0
1620902930000|2021-05-13 10:48:50|21818.96|21818.96|21817.54|21817.54|21818.96|21818.96|21817.54|21817.54|0
1620902940000|2021-05-13 10:49:00|21817.46|21817.46|21817.44|21817.44|21817.46|21817.46|21817.44|21817.44|0
1620902950000|2021-05-13 10:49:10|21817.47|21817.47|21817.17|21817.17|21817.47|21817.47|21817.17|21817.17|0
1620902960000|2021-05-13 10:49:20|21817.08|21817.08|21816.85|21816.85|21817.08|21817.08|21816.85|21816.85|0
1620902970000|2021-05-13 10:49:30|21816.79|21816.79|21816.77|21816.77|21816.79|21816.79|21816.77|21816.77|0
1620902980000|2021-05-13 10:49:40|21816.83|21816.83|21816.83|21816.83|21816.83|21816.83|21816.83|21816.83|0
1620902990000|2021-05-13 10:49:50|21816.79|21816.79|21816.79|21816.79|21816.79|21816.79|21816.79|21816.79|0
1620903000000|2021-05-13 10:50:00|21817.08|21817.08|21816.92|21816.92|21817.08|21817.08|21816.92|21816.92|0
1620903030000|2021-05-13 10:50:30|21816.86|21816.86|21816.71|21816.71|21816.86|21816.86|21816.71|21816.71|0
1620903060000|2021-05-13 10:51:00|21816.82|21816.82|21816.85|21816.85|21816.85|21816.85|21816.82|21816.82|0
1620903080000|2021-05-13 10:51:20|21816.68|21816.68|21817.23|21817.23|21817.23|21817.23|21816.68|21816.68|0
1620903100000|2021-05-13 10:51:40|21817.2|21817.2|21817.2|21817.2|21817.2|21817.2|21817.2|21817.2|0
1620903110000|2021-05-13 10:51:50|21817.25|21817.25|21817.17|21817.17|21817.3|21817.3|21817.17|21817.17|0
1620903120000|2021-05-13 10:52:00|21817.1|21817.1|21817.23|21817.23|21817.23|21817.23|21817.1|21817.1|0
1620903140000|2021-05-13 10:52:20|21817.35|21817.35|21817.49|21817.49|21817.57|21817.57|21817.35|21817.35|0
1620903160000|2021-05-13 10:52:40|21817.54|21817.54|21817.53|21817.53|21817.58|21817.58|21817.53|21817.53|0
1620903180000|2021-05-13 10:53:00|21817.54|21817.54|21817.64|21817.64|21817.69|21817.69|21817.54|21817.54|0
1620903190000|2021-05-13 10:53:10|21817.69|21817.69|21817.69|21817.69|21817.69|21817.69|21817.69|21817.69|0
1620903200000|2021-05-13 10:53:20|21817.63|21817.63|21817.08|21817.08|21817.63|21817.63|21817.08|21817.08|0
1620903210000|2021-05-13 10:53:30|21816.97|21816.97|21816.95|21816.95|21816.97|21816.97|21816.95|21816.95|0
1620903230000|2021-05-13 10:53:50|21816.91|21816.91|21816.97|21816.97|21816.97|21816.97|21816.91|21816.91|0
1620903240000|2021-05-13 10:54:00|21816.87|21816.87|21816.87|21816.87|21816.87|21816.87|21816.87|21816.87|0
1620903250000|2021-05-13 10:54:10|21816.84|21816.84|21816.79|21816.79|21816.84|21816.84|21816.72|21816.72|0
1620903260000|2021-05-13 10:54:20|21816.73|21816.73|21816.73|21816.73|21816.73|21816.73|21816.73|21816.73|0
1620903270000|2021-05-13 10:54:30|21816.55|21816.55|21816.91|21816.91|21816.97|21816.97|21816.55|21816.55|0
1620903280000|2021-05-13 10:54:40|21816.86|21816.86|21816.86|21816.86|21816.86|21816.86|21816.86|21816.86|0
1620903290000|2021-05-13 10:54:50|21816.73|21816.73|21816.66|21816.66|21816.73|21816.73|21816.66|21816.66|0
1620903300000|2021-05-13 10:55:00|21816.76|21816.76|21816.66|21816.66|21816.76|21816.76|21816.66|21816.66|0
1620903310000|2021-05-13 10:55:10|21816.78|21816.78|21816.78|21816.78|21816.78|21816.78|21816.78|21816.78|0
1620903320000|2021-05-13 10:55:20|21816.82|21816.82|21817.22|21817.22|21817.22|21817.22|21816.82|21816.82|0
1620903350000|2021-05-13 10:55:50|21817.26|21817.26|21817.06|21817.06|21817.43|21817.43|21817.06|21817.06|0
1620903360000|2021-05-13 10:56:00|21817.03|21817.03|21816.92|21816.92|21817.03|21817.03|21816.92|21816.92|0
1620903380000|2021-05-13 10:56:20|21826.94|21826.94|21826.94|21826.94|21826.94|21826.94|21826.94|21826.94|0
1620903400000|2021-05-13 10:56:40|21826.91|21826.91|21826.91|21826.91|21826.91|21826.91|21826.91|21826.91|0
1620903410000|2021-05-13 10:56:50|21827.12|21827.12|21827.12|21827.12|21827.12|21827.12|21827.12|21827.12|0
1620903420000|2021-05-13 10:57:00|21827.16|21827.16|21827.2|21827.2|21827.2|21827.2|21827.16|21827.16|0
1620903430000|2021-05-13 10:57:10|21826.99|21826.99|21826.99|21826.99|21826.99|21826.99|21826.99|21826.99|0
1620903470000|2021-05-13 10:57:50|21827.02|21827.02|21827.02|21827.02|21827.02|21827.02|21827.02|21827.02|0
1620903490000|2021-05-13 10:58:10|21826.93|21826.93|21826.7|21826.7|21826.93|21826.93|21826.66|21826.66|0
1620903520000|2021-05-13 10:58:40|21826.85|21826.85|21826.78|21826.78|21826.85|21826.85|21826.78|21826.78|0
1620903550000|2021-05-13 10:59:10|21826.64|21826.64|21826.42|21826.42|21826.64|21826.64|21826.42|21826.42|0
1620903570000|2021-05-13 10:59:30|21826.49|21826.49|21826.49|21826.49|21826.49|21826.49|21826.49|21826.49|0
1620903580000|2021-05-13 10:59:40|21826.41|21826.41|21826.46|21826.46|21826.58|21826.58|21826.37|21826.37|0
1620903590000|2021-05-13 10:59:50|21826.57|21826.57|21826.57|21826.57|21826.57|21826.57|21826.57|21826.57|0
1620903620000|2021-05-13 11:00:20|21826.46|21826.46|21826.44|21826.44|21826.46|21826.46|21826.44|21826.44|0
1620903640000|2021-05-13 11:00:40|21826.58|21826.58|21826.58|21826.58|21826.58|21826.58|21826.58|21826.58|0
1620903650000|2021-05-13 11:00:50|21826.52|21826.52|21826.52|21826.52|21826.52|21826.52|21826.52|21826.52|0
1620903700000|2021-05-13 11:01:40|21826.4|21826.4|21826.4|21826.4|21826.4|21826.4|21826.4|21826.4|0
1620903710000|2021-05-13 11:01:50|21826.29|21826.29|21826.29|21826.29|21826.29|21826.29|21826.29|21826.29|0
1620903730000|2021-05-13 11:02:10|21826.19|21826.19|21826.19|21826.19|21826.19|21826.19|21826.19|21826.19|0
1620903750000|2021-05-13 11:02:30|21826.14|21826.14|21826.03|21826.03|21826.14|21826.14|21826.03|21826.03|0
1620903770000|2021-05-13 11:02:50|21826.09|21826.09|21826.3|21826.3|21826.34|21826.34|21826.09|21826.09|0
1620903780000|2021-05-13 11:03:00|21826.23|21826.23|21826.46|21826.46|21826.46|21826.46|21826.23|21826.23|0
1620903790000|2021-05-13 11:03:10|21826.49|21826.49|21826.59|21826.59|21826.59|21826.59|21826.49|21826.49|0
1620903810000|2021-05-13 11:03:30|21826.77|21826.77|21826.84|21826.84|21826.94|21826.94|21826.77|21826.77|0
1620903830000|2021-05-13 11:03:50|21826.79|21826.79|21826.72|21826.72|21826.79|21826.79|21826.72|21826.72|0
1620903860000|2021-05-13 11:04:20|21826.66|21826.66|21826.66|21826.66|21826.66|21826.66|21826.66|21826.66|0
1620903900000|2021-05-13 11:05:00|21826.7|21826.7|21826.89|21826.89|21827.07|21827.07|21826.7|21826.7|0
1620903920000|2021-05-13 11:05:20|21826.93|21826.93|21826.95|21826.95|21826.95|21826.95|21826.93|21826.93|0
1620903930000|2021-05-13 11:05:30|21827.07|21827.07|21827.07|21827.07|21827.07|21827.07|21827.07|21827.07|0
1620903940000|2021-05-13 11:05:40|21827.21|21827.21|21827.21|21827.21|21827.21|21827.21|21827.21|21827.21|0
1620903980000|2021-05-13 11:06:20|21827.26|21827.26|21827.26|21827.26|21827.26|21827.26|21827.26|21827.26|0
1620904000000|2021-05-13 11:06:40|21827.1|21827.1|21827.1|21827.1|21827.1|21827.1|21827.1|21827.1|0
1620904010000|2021-05-13 11:06:50|21827.08|21827.08|21827.08|21827.08|21827.08|21827.08|21827.08|21827.08|0
1620904020000|2021-05-13 11:07:00|21827.05|21827.05|21826.97|21826.97|21827.08|21827.08|21826.97|21826.97|0
1620904030000|2021-05-13 11:07:10|21826.92|21826.92|21826.92|21826.92|21826.92|21826.92|21826.92|21826.92|0
1620904060000|2021-05-13 11:07:40|21826.86|21826.86|21826.86|21826.86|21826.86|21826.86|21826.86|21826.86|0
1620904090000|2021-05-13 11:08:10|21826.79|21826.79|21826.86|21826.86|21826.86|21826.86|21826.79|21826.79|0
1620904100000|2021-05-13 11:08:20|21826.89|21826.89|21826.54|21826.54|21826.89|21826.89|21826.54|21826.54|0
1620904110000|2021-05-13 11:08:30|21826.43|21826.43|21826.43|21826.43|21826.43|21826.43|21826.43|21826.43|0
1620904120000|2021-05-13 11:08:40|21826.28|21826.28|21826.21|21826.21|21826.28|21826.28|21826.15|21826.15|0
1620904130000|2021-05-13 11:08:50|21826.15|21826.15|21826.03|21826.03|21826.15|21826.15|21825.97|21825.97|0
1620904140000|2021-05-13 11:09:00|21826.09|21826.09|21826|21826|21826.09|21826.09|21826|21826|0
1620904150000|2021-05-13 11:09:10|21825.94|21825.94|21825.94|21825.94|21825.94|21825.94|21825.94|21825.94|0
1620904160000|2021-05-13 11:09:20|21825.83|21825.83|21825.96|21825.96|21826.04|21826.04|21825.83|21825.83|0
1620904170000|2021-05-13 11:09:30|21826.02|21826.02|21826.26|21826.26|21826.26|21826.26|21826.02|21826.02|0
1620904180000|2021-05-13 11:09:40|21826.17|21826.17|21826.33|21826.33|21826.33|21826.33|21826.17|21826.17|0
1620904190000|2021-05-13 11:09:50|21826.27|21826.27|21826.27|21826.27|21826.27|21826.27|21826.27|21826.27|0
1620904210000|2021-05-13 11:10:10|21826.4|21826.4|21826.82|21826.82|21826.82|21826.82|21826.4|21826.4|0
1620904220000|2021-05-13 11:10:20|21826.67|21826.67|21826.67|21826.67|21826.67|21826.67|21826.67|21826.67|0
1620904230000|2021-05-13 11:10:30|21826.72|21826.72|21826.72|21826.72|21826.72|21826.72|21826.72|21826.72|0
1620904240000|2021-05-13 11:10:40|21826.8|21826.8|21826.83|21826.83|21826.83|21826.83|21826.8|21826.8|0
1620904250000|2021-05-13 11:10:50|21826.96|21826.96|21826.89|21826.89|21826.96|21826.96|21826.89|21826.89|0
1620904270000|2021-05-13 11:11:10|21826.85|21826.85|21826.84|21826.84|21826.89|21826.89|21826.84|21826.84|0
1620904280000|2021-05-13 11:11:20|21826.95|21826.95|21827.33|21827.33|21827.33|21827.33|21826.95|21826.95|0
1620904300000|2021-05-13 11:11:40|21827.23|21827.23|21827.23|21827.23|21827.23|21827.23|21827.23|21827.23|0
1620904310000|2021-05-13 11:11:50|21827.14|21827.14|21827.14|21827.14|21827.14|21827.14|21827.14|21827.14|0
1620904330000|2021-05-13 11:12:10|21827.11|21827.11|21827.32|21827.32|21827.32|21827.32|21827.11|21827.11|0
1620904340000|2021-05-13 11:12:20|21827.39|21827.39|21827.39|21827.39|21827.39|21827.39|21827.39|21827.39|0
1620904350000|2021-05-13 11:12:30|21827.34|21827.34|21827.13|21827.13|21827.34|21827.34|21827.13|21827.13|0
1620904370000|2021-05-13 11:12:50|21827.24|21827.24|21827.24|21827.24|21827.24|21827.24|21827.24|21827.24|0
1620904430000|2021-05-13 11:13:50|21826.73|21826.73|21826.75|21826.75|21826.77|21826.77|21826.73|21826.73|0
1620904440000|2021-05-13 11:14:00|21826.61|21826.61|21826.61|21826.61|21826.61|21826.61|21826.61|21826.61|0
1620904450000|2021-05-13 11:14:10|21826.54|21826.54|21826.54|21826.54|21826.54|21826.54|21826.54|21826.54|0
1620904470000|2021-05-13 11:14:30|21826.62|21826.62|21826.62|21826.62|21826.62|21826.62|21826.62|21826.62|0
1620904480000|2021-05-13 11:14:40|21826.59|21826.59|21826.73|21826.73|21826.73|21826.73|21826.55|21826.55|0
1620904490000|2021-05-13 11:14:50|21826.69|21826.69|21826.69|21826.69|21826.69|21826.69|21826.69|21826.69|0
1620904500000|2021-05-13 11:15:00|21826.79|21826.79|21826.79|21826.79|21826.79|21826.79|21826.79|21826.79|0
1620904530000|2021-05-13 11:15:30|21826.74|21826.74|21826.71|21826.71|21826.74|21826.74|21826.71|21826.71|0
1620904550000|2021-05-13 11:15:50|21826.62|21826.62|21826.62|21826.62|21826.62|21826.62|21826.62|21826.62|0
1620904560000|2021-05-13 11:16:00|21826.57|21826.57|21826.57|21826.57|21826.57|21826.57|21826.57|21826.57|0
1620904570000|2021-05-13 11:16:10|21826.66|21826.66|21826.66|21826.66|21826.66|21826.66|21826.66|21826.66|0
1620904580000|2021-05-13 11:16:20|21826.57|21826.57|21826.61|21826.61|21826.61|21826.61|21826.57|21826.57|0
1620904590000|2021-05-13 11:16:30|21826.47|21826.47|21826.67|21826.67|21826.67|21826.67|21826.47|21826.47|0
1620904600000|2021-05-13 11:16:40|21826.69|21826.69|21826.69|21826.69|21826.69|21826.69|21826.69|21826.69|0
1620904610000|2021-05-13 11:16:50|21826.64|21826.64|21826.54|21826.54|21826.64|21826.64|21826.12|21826.12|0
1620904620000|2021-05-13 11:17:00|21826.59|21826.59|21826.73|21826.73|21826.78|21826.78|21826.59|21826.59|0
1620904640000|2021-05-13 11:17:20|21826.9|21826.9|21826.81|21826.81|21826.9|21826.9|21826.81|21826.81|0
1620904650000|2021-05-13 11:17:30|21826.75|21826.75|21826.73|21826.73|21826.84|21826.84|21826.73|21826.73|0
1620904660000|2021-05-13 11:17:40|21826.68|21826.68|21826.95|21826.95|21827.02|21827.02|21826.68|21826.68|0
1620904670000|2021-05-13 11:17:50|21827|21827|21827|21827|21827|21827|21827|21827|0
1620904680000|2021-05-13 11:18:00|21827.06|21827.06|21827.16|21827.16|21827.16|21827.16|21827.06|21827.06|0
1620904690000|2021-05-13 11:18:10|21827.22|21827.22|21827.22|21827.22|21827.22|21827.22|21827.22|21827.22|0
1620904700000|2021-05-13 11:18:20|21827.11|21827.11|21827.11|21827.11|21827.11|21827.11|21827.11|21827.11|0
1620904710000|2021-05-13 11:18:30|21827.22|21827.22|21827.34|21827.34|21827.34|21827.34|21827.22|21827.22|0
1620904720000|2021-05-13 11:18:40|21827.38|21827.38|21827.38|21827.38|21827.38|21827.38|21827.38|21827.38|0
1620904730000|2021-05-13 11:18:50|21827.44|21827.44|21827.49|21827.49|21827.65|21827.65|21827.44|21827.44|0
1620904740000|2021-05-13 11:19:00|21827.56|21827.56|21827.63|21827.63|21827.63|21827.63|21827.47|21827.47|0
1620904760000|2021-05-13 11:19:20|21827.71|21827.71|21827.8|21827.8|21827.8|21827.8|21827.71|21827.71|0
1620904770000|2021-05-13 11:19:30|21827.83|21827.83|21827.83|21827.83|21827.83|21827.83|21827.83|21827.83|0
1620904780000|2021-05-13 11:19:40|21827.76|21827.76|21827.76|21827.76|21827.76|21827.76|21827.76|21827.76|0
1620904790000|2021-05-13 11:19:50|21827.87|21827.87|21828.01|21828.01|21828.01|21828.01|21827.87|21827.87|0
1620904800000|2021-05-13 11:20:00|21828.22|21828.22|21828.22|21828.22|21828.22|21828.22|21828.22|21828.22|0
1620904810000|2021-05-13 11:20:10|21828.25|21828.25|21828.25|21828.25|21828.25|21828.25|21828.25|21828.25|0
1620904820000|2021-05-13 11:20:20|21828.15|21828.15|21828.15|21828.15|21828.15|21828.15|21828.15|21828.15|0
1620904830000|2021-05-13 11:20:30|21828.18|21828.18|21828.26|21828.26|21828.26|21828.26|21828.18|21828.18|0
1620904840000|2021-05-13 11:20:40|21828.31|21828.31|21828.31|21828.31|21828.31|21828.31|21828.31|21828.31|0
1620904860000|2021-05-13 11:21:00|21828.54|21828.54|21828.6|21828.6|21828.6|21828.6|21828.54|21828.54|0
1620904880000|2021-05-13 11:21:20|21828.69|21828.69|21828.82|21828.82|21828.82|21828.82|21828.69|21828.69|0
1620904890000|2021-05-13 11:21:30|21828.79|21828.79|21828.74|21828.74|21828.94|21828.94|21828.51|21828.51|0
1620904900000|2021-05-13 11:21:40|21828.69|21828.69|21828.74|21828.74|21828.79|21828.79|21828.69|21828.69|0
1620904910000|2021-05-13 11:21:50|21828.88|21828.88|21829.02|21829.02|21829.02|21829.02|21828.86|21828.86|0
1620904920000|2021-05-13 11:22:00|21829.09|21829.09|21829.07|21829.07|21829.09|21829.09|21829.07|21829.07|0
1620904930000|2021-05-13 11:22:10|21829.01|21829.01|21828.67|21828.67|21829.01|21829.01|21828.67|21828.67|0
1620904940000|2021-05-13 11:22:20|21828.62|21828.62|21828.62|21828.62|21828.62|21828.62|21828.62|21828.62|0
1620904950000|2021-05-13 11:22:30|21828.57|21828.57|21828.57|21828.57|21828.57|21828.57|21828.57|21828.57|0
1620904960000|2021-05-13 11:22:40|21828.36|21828.36|21828.15|21828.15|21828.36|21828.36|21828.15|21828.15|0
1620904970000|2021-05-13 11:22:50|21828.31|21828.31|21828.14|21828.14|21828.31|21828.31|21828.07|21828.07|0
1620904990000|2021-05-13 11:23:10|21828.2|21828.2|21828.2|21828.2|21828.2|21828.2|21828.2|21828.2|0
1620905000000|2021-05-13 11:23:20|21828.36|21828.36|21828.67|21828.67|21828.67|21828.67|21828.36|21828.36|0
1620905010000|2021-05-13 11:23:30|21828.69|21828.69|21828.69|21828.69|21828.73|21828.73|21828.69|21828.69|0
1620905040000|2021-05-13 11:24:00|21828.65|21828.65|21828.65|21828.65|21828.65|21828.65|21828.65|21828.65|0
1620905050000|2021-05-13 11:24:10|21828.72|21828.72|21828.73|21828.73|21828.73|21828.73|21828.56|21828.56|0
1620905070000|2021-05-13 11:24:30|21828.81|21828.81|21828.81|21828.81|21828.81|21828.81|21828.81|21828.81|0
1620905080000|2021-05-13 11:24:40|21828.73|21828.73|21828.73|21828.73|21828.73|21828.73|21828.73|21828.73|0
1620905090000|2021-05-13 11:24:50|21828.87|21828.87|21828.87|21828.87|21828.87|21828.87|21828.87|21828.87|0
1620905100000|2021-05-13 11:25:00|21828.92|21828.92|21829.18|21829.18|21829.21|21829.21|21828.92|21828.92|0
1620905110000|2021-05-13 11:25:10|21829.27|21829.27|21829.31|21829.31|21829.31|21829.31|21829.27|21829.27|0
1620905120000|2021-05-13 11:25:20|21829.38|21829.38|21829.12|21829.12|21829.38|21829.38|21829.12|21829.12|0
1620905130000|2021-05-13 11:25:30|21828.96|21828.96|21829.09|21829.09|21829.09|21829.09|21828.96|21828.96|0
1620905140000|2021-05-13 11:25:40|21829.04|21829.04|21829.14|21829.14|21829.14|21829.14|21829.04|21829.04|0
1620905150000|2021-05-13 11:25:50|21829.18|21829.18|21829.01|21829.01|21829.18|21829.18|21829.01|21829.01|0
1620905170000|2021-05-13 11:26:10|21829.07|21829.07|21829.07|21829.07|21829.07|21829.07|21829.07|21829.07|0
1620905180000|2021-05-13 11:26:20|21829.21|21829.21|21829.21|21829.21|21829.21|21829.21|21829.21|21829.21|0
1620905190000|2021-05-13 11:26:30|21829.1|21829.1|21829.18|21829.18|21829.18|21829.18|21829.1|21829.1|0
1620905200000|2021-05-13 11:26:40|21829.21|21829.21|21829.26|21829.26|21829.26|21829.26|21829.21|21829.21|0
1620905210000|2021-05-13 11:26:50|21829.36|21829.36|21829.36|21829.36|21829.36|21829.36|21829.36|21829.36|0
1620905220000|2021-05-13 11:27:00|21829.28|21829.28|21829.38|21829.38|21829.38|21829.38|21829.28|21829.28|0
1620905230000|2021-05-13 11:27:10|21829.41|21829.41|21829.58|21829.58|21829.58|21829.58|21829.41|21829.41|0
1620905240000|2021-05-13 11:27:20|21829.54|21829.54|21829.47|21829.47|21829.54|21829.54|21829.47|21829.47|0
1620905250000|2021-05-13 11:27:30|21829.53|21829.53|21829.44|21829.44|21829.53|21829.53|21829.44|21829.44|0
1620905260000|2021-05-13 11:27:40|21829.5|21829.5|21829.6|21829.6|21829.6|21829.6|21829.5|21829.5|0
1620905270000|2021-05-13 11:27:50|21829.62|21829.62|21830.22|21830.22|21830.22|21830.22|21829.62|21829.62|0
1620905330000|2021-05-13 11:28:50|21830.12|21830.12|21830.21|21830.21|21830.21|21830.21|21830.12|21830.12|0
1620905340000|2021-05-13 11:29:00|21830.17|21830.17|21830.08|21830.08|21830.17|21830.17|21830.08|21830.08|0
1620905350000|2021-05-13 11:29:10|21830.13|21830.13|21830.19|21830.19|21830.19|21830.19|21830.13|21830.13|0
1620905360000|2021-05-13 11:29:20|21830.08|21830.08|21830.08|21830.08|21830.08|21830.08|21830.08|21830.08|0
1620905370000|2021-05-13 11:29:30|21830.04|21830.04|21830|21830|21830.04|21830.04|21830|21830|0
1620905380000|2021-05-13 11:29:40|21829.86|21829.86|21829.64|21829.64|21829.86|21829.86|21829.64|21829.64|0
1620905390000|2021-05-13 11:29:50|21829.68|21829.68|21829.68|21829.68|21829.68|21829.68|21829.68|21829.68|0
1620905410000|2021-05-13 11:30:10|21829.62|21829.62|21829.56|21829.56|21829.62|21829.62|21829.56|21829.56|0
1620905470000|2021-05-13 11:31:10|21829.52|21829.52|21829.51|21829.51|21829.52|21829.52|21829.51|21829.51|0
1620905480000|2021-05-13 11:31:20|21829.45|21829.45|21829.45|21829.45|21829.45|21829.45|21829.45|21829.45|0
1620905490000|2021-05-13 11:31:30|21914.49|21914.49|21915.77|21915.77|21915.82|21915.82|21914.49|21914.49|0
1620905500000|2021-05-13 11:31:40|21915.8|21915.8|21916.72|21916.72|21916.72|21916.72|21915.8|21915.8|0
1620905510000|2021-05-13 11:31:50|21916.79|21916.79|21917.1|21917.1|21917.1|21917.1|21916.79|21916.79|0
1620905520000|2021-05-13 11:32:00|21917.17|21917.17|21918.12|21918.12|21918.12|21918.12|21917.17|21917.17|0
1620905530000|2021-05-13 11:32:10|21917.99|21917.99|21918.45|21918.45|21918.56|21918.56|21917.99|21917.99|0
1620905540000|2021-05-13 11:32:20|21918.46|21918.46|21918.48|21918.48|21918.56|21918.56|21918.2|21918.2|0
1620905550000|2021-05-13 11:32:30|21918.34|21918.34|21918.64|21918.64|21918.64|21918.64|21918.34|21918.34|0
1620905560000|2021-05-13 11:32:40|21918.77|21918.77|21918.77|21918.77|21919.04|21919.04|21918.72|21918.72|0
1620905570000|2021-05-13 11:32:50|21918.74|21918.74|21918.36|21918.36|21918.74|21918.74|21918.36|21918.36|0
1620905580000|2021-05-13 11:33:00|21918.53|21918.53|21919.09|21919.09|21919.09|21919.09|21918.53|21918.53|0
1620905590000|2021-05-13 11:33:10|21919.2|21919.2|21919.62|21919.62|21919.78|21919.78|21919.2|21919.2|0
1620905600000|2021-05-13 11:33:20|21919.69|21919.69|21919.99|21919.99|21920.11|21920.11|21919.69|21919.69|0
1620905610000|2021-05-13 11:33:30|21919.8|21919.8|21921.22|21921.22|21921.22|21921.22|21919.8|21919.8|0
1620905620000|2021-05-13 11:33:40|21921.26|21921.26|21921.69|21921.69|21921.69|21921.69|21920.97|21920.97|0
1620905630000|2021-05-13 11:33:50|21921.66|21921.66|21921.99|21921.99|21921.99|21921.99|21921.66|21921.66|0
1620905640000|2021-05-13 11:34:00|21922.36|21922.36|21922.63|21922.63|21922.63|21922.63|21922.36|21922.36|0
1620905650000|2021-05-13 11:34:10|21922.54|21922.54|21926.37|21926.37|21926.47|21926.47|21922.52|21922.52|0
1620905660000|2021-05-13 11:34:20|21926.39|21926.39|21930.15|21930.15|21930.15|21930.15|21926.39|21926.39|0
1620905670000|2021-05-13 11:34:30|21930.5|21930.5|21930.5|21930.5|21931.43|21931.43|21930.5|21930.5|0
1620905680000|2021-05-13 11:34:40|21930.92|21930.92|21931.81|21931.81|21931.81|21931.81|21930.92|21930.92|0
1620905690000|2021-05-13 11:34:50|21932.03|21932.03|21932.47|21932.47|21932.47|21932.47|21931.77|21931.77|0
1620905700000|2021-05-13 11:35:00|21933.09|21933.09|21934.9|21934.9|21934.9|21934.9|21933.09|21933.09|0
1620905710000|2021-05-13 11:35:10|21935.1|21935.1|21936.51|21936.51|21936.51|21936.51|21935.1|21935.1|0
1620905720000|2021-05-13 11:35:20|21936.58|21936.58|21938.77|21938.77|21938.77|21938.77|21936.58|21936.58|0
1620905730000|2021-05-13 11:35:30|21938.81|21938.81|21939.7|21939.7|21939.76|21939.76|21938.72|21938.72|0
1620905740000|2021-05-13 11:35:40|21939.84|21939.84|21940.15|21940.15|21940.15|21940.15|21939.65|21939.65|0
1620905750000|2021-05-13 11:35:50|21940.22|21940.22|21940.4|21940.4|21940.54|21940.54|21940.12|21940.12|0
1620905760000|2021-05-13 11:36:00|21940.43|21940.43|21940.59|21940.59|21940.96|21940.96|21940.43|21940.43|0
1620905770000|2021-05-13 11:36:10|21940.45|21940.45|21940.48|21940.48|21940.52|21940.52|21940.19|21940.19|0
1620905780000|2021-05-13 11:36:20|21940.53|21940.53|21940.74|21940.74|21940.74|21940.74|21940.53|21940.53|0
1620905790000|2021-05-13 11:36:30|21941.08|21941.08|21941.3|21941.3|21941.3|21941.3|21941.08|21941.08|0
1620905800000|2021-05-13 11:36:40|21941.32|21941.32|21941.88|21941.88|21941.93|21941.93|21941.32|21941.32|0
1620905810000|2021-05-13 11:36:50|21942.06|21942.06|21942.77|21942.77|21942.82|21942.82|21942.06|21942.06|0
1620905820000|2021-05-13 11:37:00|21942.67|21942.67|21942.85|21942.85|21942.85|21942.85|21942.32|21942.32|0
1620905830000|2021-05-13 11:37:10|21942.99|21942.99|21943.85|21943.85|21943.86|21943.86|21942.99|21942.99|0
1620905840000|2021-05-13 11:37:20|21943.84|21943.84|21944.05|21944.05|21944.05|21944.05|21943.77|21943.77|0
1620905850000|2021-05-13 11:37:30|21944.11|21944.11|21944.03|21944.03|21944.26|21944.26|21944.03|21944.03|0
1620905860000|2021-05-13 11:37:40|21943.91|21943.91|21944.48|21944.48|21944.48|21944.48|21943.91|21943.91|0
1620905870000|2021-05-13 11:37:50|21944.54|21944.54|21944.13|21944.13|21944.54|21944.54|21944.13|21944.13|0
1620905880000|2021-05-13 11:38:00|21944.12|21944.12|21944.16|21944.16|21944.18|21944.18|21943.97|21943.97|0
1620905890000|2021-05-13 11:38:10|21944.42|21944.42|21944.73|21944.73|21944.73|21944.73|21944.06|21944.06|0
1620905900000|2021-05-13 11:38:20|21944.61|21944.61|21944.7|21944.7|21944.72|21944.72|21944.45|21944.45|0
1620905910000|2021-05-13 11:38:30|21944.79|21944.79|21945.07|21945.07|21945.14|21945.14|21944.79|21944.79|0
1620905920000|2021-05-13 11:38:40|21945.08|21945.08|21944.65|21944.65|21945.21|21945.21|21944.65|21944.65|0
1620905930000|2021-05-13 11:38:50|21944.57|21944.57|21944.73|21944.73|21945.16|21945.16|21944.49|21944.49|0
1620905940000|2021-05-13 11:39:00|21944.84|21944.84|21945.5|21945.5|21945.61|21945.61|21944.66|21944.66|0
1620905950000|2021-05-13 11:39:10|21945.65|21945.65|21945.76|21945.76|21945.83|21945.83|21945.58|21945.58|0
1620905960000|2021-05-13 11:39:20|21945.85|21945.85|21945.56|21945.56|21945.85|21945.85|21945.53|21945.53|0
1620905970000|2021-05-13 11:39:30|21945.63|21945.63|21945.9|21945.9|21945.9|21945.9|21945.39|21945.39|0
1620905980000|2021-05-13 11:39:40|21945.73|21945.73|21944.69|21944.69|21945.78|21945.78|21944.69|21944.69|0
1620905990000|2021-05-13 11:39:50|21944.53|21944.53|21944.98|21944.98|21944.98|21944.98|21944.53|21944.53|0
1620906000000|2021-05-13 11:40:00|21945.01|21945.01|21945.28|21945.28|21945.28|21945.28|21944.87|21944.87|0
1620906010000|2021-05-13 11:40:10|21945.42|21945.42|21945.2|21945.2|21945.44|21945.44|21944.98|21944.98|0
1620906020000|2021-05-13 11:40:20|21945.29|21945.29|21945.75|21945.75|21945.75|21945.75|21945.26|21945.26|0
1620906030000|2021-05-13 11:40:30|21945.79|21945.79|21946.26|21946.26|21946.27|21946.27|21945.78|21945.78|0
1620906040000|2021-05-13 11:40:40|21946.36|21946.36|21947.45|21947.45|21947.45|21947.45|21946.36|21946.36|0
1620906050000|2021-05-13 11:40:50|21947.55|21947.55|21947.38|21947.38|21947.55|21947.55|21947.38|21947.38|0
1620906060000|2021-05-13 11:41:00|21947.23|21947.23|21946.85|21946.85|21947.39|21947.39|21946.6|21946.6|0
1620906070000|2021-05-13 11:41:10|21946.72|21946.72|21948.11|21948.11|21948.14|21948.14|21946.72|21946.72|0
1620906080000|2021-05-13 11:41:20|21948.46|21948.46|21948.69|21948.69|21948.74|21948.74|21948.46|21948.46|0
1620906090000|2021-05-13 11:41:30|21948.92|21948.92|21949.15|21949.15|21949.28|21949.28|21948.9|21948.9|0
1620906100000|2021-05-13 11:41:40|21948.9|21948.9|21948.72|21948.72|21948.9|21948.9|21948.6|21948.6|0
1620906110000|2021-05-13 11:41:50|21948.79|21948.79|21948.38|21948.38|21948.92|21948.92|21948.38|21948.38|0
1620906120000|2021-05-13 11:42:00|21948.33|21948.33|21948.33|21948.33|21948.33|21948.33|21948.33|21948.33|0
1620906130000|2021-05-13 11:42:10|21948.23|21948.23|21947.9|21947.9|21948.23|21948.23|21947.9|21947.9|0
1620906140000|2021-05-13 11:42:20|21947.84|21947.84|21947.96|21947.96|21947.96|21947.96|21947.7|21947.7|0
1620906150000|2021-05-13 11:42:30|21947.84|21947.84|21948.27|21948.27|21948.39|21948.39|21947.84|21947.84|0
1620906160000|2021-05-13 11:42:40|21948.18|21948.18|21948.24|21948.24|21948.24|21948.24|21948.14|21948.14|0
1620906170000|2021-05-13 11:42:50|21948.35|21948.35|21948.3|21948.3|21948.35|21948.35|21948.24|21948.24|0
1620906180000|2021-05-13 11:43:00|21949.14|21949.14|21950.34|21950.34|21950.43|21950.43|21949.14|21949.14|0
1620906190000|2021-05-13 11:43:10|21950.44|21950.44|21951.25|21951.25|21951.32|21951.32|21950.44|21950.44|0
1620906200000|2021-05-13 11:43:20|21951.14|21951.14|21951.86|21951.86|21951.95|21951.95|21951.14|21951.14|0
1620906210000|2021-05-13 11:43:30|21951.91|21951.91|21952.22|21952.22|21952.22|21952.22|21951.91|21951.91|0
1620906220000|2021-05-13 11:43:40|21952.31|21952.31|21952.34|21952.34|21952.68|21952.68|21952.31|21952.31|0
1620906230000|2021-05-13 11:43:50|21952.2|21952.2|21951.42|21951.42|21952.2|21952.2|21951.42|21951.42|0
1620906240000|2021-05-13 11:44:00|21951.32|21951.32|21951.11|21951.11|21951.67|21951.67|21951.11|21951.11|0
1620906250000|2021-05-13 11:44:10|21951.06|21951.06|21951.47|21951.47|21951.47|21951.47|21951.03|21951.03|0
1620906260000|2021-05-13 11:44:20|21951.46|21951.46|21951.38|21951.38|21951.46|21951.46|21950.88|21950.88|0
1620906270000|2021-05-13 11:44:30|21951.32|21951.32|21951.63|21951.63|21951.69|21951.69|21951.16|21951.16|0
1620906280000|2021-05-13 11:44:40|21951.38|21951.38|21950.93|21950.93|21951.56|21951.56|21950.93|21950.93|0
1620906290000|2021-05-13 11:44:50|21950.86|21950.86|21950.79|21950.79|21951|21951|21950.36|21950.36|0
1620906300000|2021-05-13 11:45:00|21950.82|21950.82|21951.16|21951.16|21951.19|21951.19|21950.7|21950.7|0
1620906310000|2021-05-13 11:45:10|21951|21951|21950.55|21950.55|21951|21951|21950.55|21950.55|0
1620906320000|2021-05-13 11:45:20|21950.48|21950.48|21950.69|21950.69|21950.69|21950.69|21950.18|21950.18|0
1620906330000|2021-05-13 11:45:30|21950.76|21950.76|21950.85|21950.85|21951.04|21951.04|21950.71|21950.71|0
1620906340000|2021-05-13 11:45:40|21950.89|21950.89|21951.26|21951.26|21951.33|21951.33|21950.89|21950.89|0
1620906350000|2021-05-13 11:45:50|21951.3|21951.3|21951.14|21951.14|21951.41|21951.41|21950.94|21950.94|0
1620906360000|2021-05-13 11:46:00|21951.08|21951.08|21950.43|21950.43|21951.48|21951.48|21950.43|21950.43|0
1620906370000|2021-05-13 11:46:10|21950.31|21950.31|21950.07|21950.07|21950.94|21950.94|21949.72|21949.72|0
1620906380000|2021-05-13 11:46:20|21949.87|21949.87|21949.71|21949.71|21949.87|21949.87|21949.71|21949.71|0
1620906390000|2021-05-13 11:46:30|21949.68|21949.68|21949.85|21949.85|21949.85|21949.85|21949.65|21949.65|0
1620906400000|2021-05-13 11:46:40|21949.79|21949.79|21949.83|21949.83|21949.83|21949.83|21949.73|21949.73|0
1620906410000|2021-05-13 11:46:50|21949.88|21949.88|21949.88|21949.88|21949.93|21949.93|21949.87|21949.87|0
1620906420000|2021-05-13 11:47:00|21949.61|21949.61|21949.75|21949.75|21949.75|21949.75|21949.59|21949.59|0
1620906430000|2021-05-13 11:47:10|21949.62|21949.62|21950.53|21950.53|21950.53|21950.53|21949.62|21949.62|0
1620906440000|2021-05-13 11:47:20|21950.57|21950.57|21951.82|21951.82|21951.82|21951.82|21950.57|21950.57|0
1620906450000|2021-05-13 11:47:30|21951.32|21951.32|21951.62|21951.62|21951.69|21951.69|21951.32|21951.32|0
1620906460000|2021-05-13 11:47:40|21951.66|21951.66|21951.86|21951.86|21951.86|21951.86|21951.66|21951.66|0
1620906470000|2021-05-13 11:47:50|21951.89|21951.89|21951.8|21951.8|21951.89|21951.89|21951.59|21951.59|0
1620906480000|2021-05-13 11:48:00|21951.86|21951.86|21951.56|21951.56|21951.86|21951.86|21951.56|21951.56|0
1620906490000|2021-05-13 11:48:10|21951.5|21951.5|21951.33|21951.33|21951.67|21951.67|21951.2|21951.2|0
1620906500000|2021-05-13 11:48:20|21951.38|21951.38|21950.91|21950.91|21951.38|21951.38|21950.91|21950.91|0
1620906510000|2021-05-13 11:48:30|21950.85|21950.85|21951.47|21951.47|21951.47|21951.47|21950.82|21950.82|0
1620906520000|2021-05-13 11:48:40|21951.36|21951.36|21951.18|21951.18|21951.44|21951.44|21951.18|21951.18|0
1620906530000|2021-05-13 11:48:50|21951.13|21951.13|21950.83|21950.83|21951.13|21951.13|21950.82|21950.82|0
1620906540000|2021-05-13 11:49:00|21950.87|21950.87|21950.63|21950.63|21950.87|21950.87|21950.63|21950.63|0
1620906550000|2021-05-13 11:49:10|21950.79|21950.79|21951.43|21951.43|21951.49|21951.49|21950.79|21950.79|0
1620906560000|2021-05-13 11:49:20|21951.27|21951.27|21950.99|21950.99|21951.3|21951.3|21950.94|21950.94|0
1620906570000|2021-05-13 11:49:30|21951.03|21951.03|21951.03|21951.03|21951.03|21951.03|21950.96|21950.96|0
1620906580000|2021-05-13 11:49:40|21951.24|21951.24|21951.17|21951.17|21951.24|21951.24|21951.17|21951.17|0
1620906590000|2021-05-13 11:49:50|21951.09|21951.09|21951.26|21951.26|21951.26|21951.26|21951.09|21951.09|0
1620906600000|2021-05-13 11:50:00|21951.33|21951.33|21951.74|21951.74|21951.74|21951.74|21951.06|21951.06|0
1620906610000|2021-05-13 11:50:10|21951.68|21951.68|21951.6|21951.6|21952.03|21952.03|21951.57|21951.57|0
1620906620000|2021-05-13 11:50:20|21951.53|21951.53|21951.47|21951.47|21951.58|21951.58|21951.33|21951.33|0
1620906630000|2021-05-13 11:50:30|21951.39|21951.39|21953.79|21953.79|21953.8|21953.8|21951.27|21951.27|0
1620906640000|2021-05-13 11:50:40|21953.89|21953.89|21954.1|21954.1|21954.27|21954.27|21953.78|21953.78|0
1620906650000|2021-05-13 11:50:50|21954.03|21954.03|21953.97|21953.97|21954.03|21954.03|21953.97|21953.97|0
1620906660000|2021-05-13 11:51:00|21954.1|21954.1|21954.82|21954.82|21954.97|21954.97|21954.05|21954.05|0
1620906670000|2021-05-13 11:51:10|21954.86|21954.86|21955.04|21955.04|21955.19|21955.19|21954.86|21954.86|0
1620906680000|2021-05-13 11:51:20|21955.24|21955.24|21954.68|21954.68|21955.47|21955.47|21954.68|21954.68|0
1620906690000|2021-05-13 11:51:30|21954.6|21954.6|21954.32|21954.32|21954.6|21954.6|21954.09|21954.09|0
1620906700000|2021-05-13 11:51:40|21954.68|21954.68|21954.68|21954.68|21954.73|21954.73|21954.62|21954.62|0
1620906710000|2021-05-13 11:51:50|21954.73|21954.73|21954.66|21954.66|21954.83|21954.83|21954.63|21954.63|0
1620906720000|2021-05-13 11:52:00|21954.62|21954.62|21955.33|21955.33|21955.75|21955.75|21954.59|21954.59|0
1620906730000|2021-05-13 11:52:10|21955.36|21955.36|21955.56|21955.56|21955.56|21955.56|21955.06|21955.06|0
1620906740000|2021-05-13 11:52:20|21955.75|21955.75|21955.85|21955.85|21955.88|21955.88|21955.75|21955.75|0
1620906750000|2021-05-13 11:52:30|21955.81|21955.81|21956.18|21956.18|21956.3|21956.3|21955.81|21955.81|0
1620906760000|2021-05-13 11:52:40|21956.29|21956.29|21956.42|21956.42|21956.45|21956.45|21956.23|21956.23|0
1620906770000|2021-05-13 11:52:50|21956.46|21956.46|21956.74|21956.74|21957.07|21957.07|21956.46|21956.46|0
1620906780000|2021-05-13 11:53:00|21956.62|21956.62|21956.84|21956.84|21956.9|21956.9|21956.62|21956.62|0
1620906790000|2021-05-13 11:53:10|21956.94|21956.94|21957.27|21957.27|21957.27|21957.27|21956.94|21956.94|0
1620906800000|2021-05-13 11:53:20|21957.15|21957.15|21957.24|21957.24|21957.24|21957.24|21957.15|21957.15|0
1620906810000|2021-05-13 11:53:30|21957.3|21957.3|21957.22|21957.22|21957.52|21957.52|21957.19|21957.19|0
1620906820000|2021-05-13 11:53:40|21957.18|21957.18|21956.3|21956.3|21957.18|21957.18|21956.3|21956.3|0
1620906830000|2021-05-13 11:53:50|21956.31|21956.31|21956.33|21956.33|21956.47|21956.47|21956.31|21956.31|0
1620906840000|2021-05-13 11:54:00|21956.36|21956.36|21956.42|21956.42|21956.42|21956.42|21956.22|21956.22|0
1620906850000|2021-05-13 11:54:10|21956.29|21956.29|21956.59|21956.59|21956.74|21956.74|21956.26|21956.26|0
1620906860000|2021-05-13 11:54:20|21956.7|21956.7|21956.63|21956.63|21956.85|21956.85|21956.63|21956.63|0
1620906870000|2021-05-13 11:54:30|21956.87|21956.87|21956.54|21956.54|21956.87|21956.87|21956.54|21956.54|0
1620906880000|2021-05-13 11:54:40|21956.66|21956.66|21956.65|21956.65|21956.67|21956.67|21956.44|21956.44|0
1620906890000|2021-05-13 11:54:50|21956.57|21956.57|21956.9|21956.9|21956.98|21956.98|21956.52|21956.52|0
1620906900000|2021-05-13 11:55:00|21957.68|21957.68|21961.18|21961.18|21961.18|21961.18|21957.68|21957.68|0
1620906910000|2021-05-13 11:55:10|21961.23|21961.23|21961.94|21961.94|21962.21|21962.21|21961.23|21961.23|0
1620906920000|2021-05-13 11:55:20|21961.98|21961.98|21962.57|21962.57|21962.57|21962.57|21961.98|21961.98|0
1620906930000|2021-05-13 11:55:30|21962.7|21962.7|21963.02|21963.02|21963.02|21963.02|21962.7|21962.7|0
1620906940000|2021-05-13 11:55:40|21963.05|21963.05|21963.66|21963.66|21963.66|21963.66|21963.02|21963.02|0
1620906950000|2021-05-13 11:55:50|21963.52|21963.52|21963.24|21963.24|21963.52|21963.52|21963.24|21963.24|0
1620906960000|2021-05-13 11:56:00|21963.33|21963.33|21963.56|21963.56|21963.56|21963.56|21963.12|21963.12|0
1620906970000|2021-05-13 11:56:10|21963.47|21963.47|21963.27|21963.27|21963.47|21963.47|21963.27|21963.27|0
1620906980000|2021-05-13 11:56:20|21963.34|21963.34|21963.46|21963.46|21963.49|21963.49|21963.34|21963.34|0
1620906990000|2021-05-13 11:56:30|21963.58|21963.58|21964.29|21964.29|21964.41|21964.41|21963.43|21963.43|0
1620907000000|2021-05-13 11:56:40|21964.36|21964.36|21964.43|21964.43|21964.61|21964.61|21964.36|21964.36|0
1620907010000|2021-05-13 11:56:50|21964.29|21964.29|21964.1|21964.1|21964.29|21964.29|21964.05|21964.05|0
1620907020000|2021-05-13 11:57:00|21964.05|21964.05|21964.16|21964.16|21964.16|21964.16|21963.89|21963.89|0
1620907030000|2021-05-13 11:57:10|21964.25|21964.25|21964.41|21964.41|21964.41|21964.41|21964.16|21964.16|0
1620907040000|2021-05-13 11:57:20|21964.34|21964.34|21964.78|21964.78|21964.83|21964.83|21964.34|21964.34|0
1620907050000|2021-05-13 11:57:30|21964.73|21964.73|21964.69|21964.69|21964.82|21964.82|21964.59|21964.59|0
1620907060000|2021-05-13 11:57:40|21964.65|21964.65|21964.99|21964.99|21965.17|21965.17|21964.61|21964.61|0
1620907070000|2021-05-13 11:57:50|21964.89|21964.89|21964.31|21964.31|21965.03|21965.03|21964.31|21964.31|0
1620907080000|2021-05-13 11:58:00|21964.6|21964.6|21964.26|21964.26|21964.6|21964.6|21964.19|21964.19|0
1620907090000|2021-05-13 11:58:10|21964.3|21964.3|21963.95|21963.95|21964.3|21964.3|21963.93|21963.93|0
1620907100000|2021-05-13 11:58:20|21963.87|21963.87|21963.51|21963.51|21963.87|21963.87|21963.47|21963.47|0
1620907110000|2021-05-13 11:58:30|21963.47|21963.47|21961.55|21961.55|21963.62|21963.62|21961.55|21961.55|0
1620907120000|2021-05-13 11:58:40|21961.53|21961.53|21961.12|21961.12|21961.53|21961.53|21961.12|21961.12|0
1620907130000|2021-05-13 11:58:50|21961.05|21961.05|21960.71|21960.71|21961.05|21961.05|21960.71|21960.71|0
1620907140000|2021-05-13 11:59:00|21960.77|21960.77|21960.5|21960.5|21961.05|21961.05|21960.5|21960.5|0
1620907150000|2021-05-13 11:59:10|21960.35|21960.35|21960.32|21960.32|21960.35|21960.35|21960.26|21960.26|0
1620907160000|2021-05-13 11:59:20|21960.2|21960.2|21959.43|21959.43|21960.2|21960.2|21959.43|21959.43|0
1620907170000|2021-05-13 11:59:30|21959.36|21959.36|21959.67|21959.67|21959.67|21959.67|21959.24|21959.24|0
1620907180000|2021-05-13 11:59:40|21959.57|21959.57|21959.18|21959.18|21959.57|21959.57|21959.17|21959.17|0
1620907190000|2021-05-13 11:59:50|21959.09|21959.09|21958.18|21958.18|21959.09|21959.09|21958.18|21958.18|0
1620907200000|2021-05-13 12:00:00|21957.96|21957.96|21956.69|21956.69|21957.96|21957.96|21956.66|21956.66|0
1620907210000|2021-05-13 12:00:10|21956.44|21956.44|21955.65|21955.65|21956.44|21956.44|21955.65|21955.65|0
1620907220000|2021-05-13 12:00:20|21955.68|21955.68|21955.56|21955.56|21955.81|21955.81|21955.56|21955.56|0
1620907230000|2021-05-13 12:00:30|21955.63|21955.63|21955.4|21955.4|21955.63|21955.63|21955.36|21955.36|0
1620907240000|2021-05-13 12:00:40|21955.43|21955.43|21955.28|21955.28|21955.47|21955.47|21955.26|21955.26|0
1620907250000|2021-05-13 12:00:50|21955.34|21955.34|21956.06|21956.06|21956.06|21956.06|21955.34|21955.34|0
1620907260000|2021-05-13 12:01:00|21955.98|21955.98|21956.01|21956.01|21956.13|21956.13|21955.39|21955.39|0
1620907270000|2021-05-13 12:01:10|21956.26|21956.26|21956.15|21956.15|21956.56|21956.56|21956.15|21956.15|0
1620907280000|2021-05-13 12:01:20|21956.26|21956.26|21956.39|21956.39|21956.39|21956.39|21956.11|21956.11|0
1620907290000|2021-05-13 12:01:30|21956.47|21956.47|21956.5|21956.5|21957.01|21957.01|21956.47|21956.47|0
1620907300000|2021-05-13 12:01:40|21956.74|21956.74|21956.95|21956.95|21956.95|21956.95|21956.62|21956.62|0
1620907310000|2021-05-13 12:01:50|21956.78|21956.78|21956.79|21956.79|21956.93|21956.93|21956.78|21956.78|0
1620907320000|2021-05-13 12:02:00|21956.85|21956.85|21957.2|21957.2|21957.51|21957.51|21956.85|21956.85|0
1620907330000|2021-05-13 12:02:10|21957.29|21957.29|21956.24|21956.24|21957.29|21957.29|21956.24|21956.24|0
1620907340000|2021-05-13 12:02:20|21956.28|21956.28|21956.01|21956.01|21956.32|21956.32|21955.95|21955.95|0
1620907350000|2021-05-13 12:02:30|21956.11|21956.11|21956.46|21956.46|21956.46|21956.46|21956.11|21956.11|0
1620907360000|2021-05-13 12:02:40|21956.55|21956.55|21956.53|21956.53|21956.79|21956.79|21956.53|21956.53|0
1620907370000|2021-05-13 12:02:50|21956.61|21956.61|21957.08|21957.08|21957.08|21957.08|21956.61|21956.61|0
1620907380000|2021-05-13 12:03:00|21957.23|21957.23|21958.35|21958.35|21958.35|21958.35|21957.22|21957.22|0
1620907390000|2021-05-13 12:03:10|21958.28|21958.28|21958.31|21958.31|21958.38|21958.38|21958.22|21958.22|0
1620907400000|2021-05-13 12:03:20|21958.39|21958.39|21958.38|21958.38|21958.61|21958.61|21958.18|21958.18|0
1620907410000|2021-05-13 12:03:30|21958.44|21958.44|21959.02|21959.02|21959.02|21959.02|21958.44|21958.44|0
1620907420000|2021-05-13 12:03:40|21959.04|21959.04|21958.66|21958.66|21959.04|21959.04|21958.45|21958.45|0
1620907430000|2021-05-13 12:03:50|21958.61|21958.61|21958.67|21958.67|21958.67|21958.67|21958.61|21958.61|0
1620907440000|2021-05-13 12:04:00|21958.72|21958.72|21959.5|21959.5|21959.56|21959.56|21958.72|21958.72|0
1620907450000|2021-05-13 12:04:10|21959.53|21959.53|21959.48|21959.48|21959.8|21959.8|21959.48|21959.48|0
1620907460000|2021-05-13 12:04:20|21959.41|21959.41|21959.78|21959.78|21959.78|21959.78|21959.41|21959.41|0
1620907470000|2021-05-13 12:04:30|21959.86|21959.86|21960.08|21960.08|21960.08|21960.08|21959.81|21959.81|0
1620907480000|2021-05-13 12:04:40|21960.14|21960.14|21960.89|21960.89|21960.95|21960.95|21960.14|21960.14|0
1620907490000|2021-05-13 12:04:50|21960.93|21960.93|21961.91|21961.91|21961.91|21961.91|21960.88|21960.88|0
1620907500000|2021-05-13 12:05:00|21961.92|21961.92|21962.16|21962.16|21962.27|21962.27|21961.92|21961.92|0
1620907510000|2021-05-13 12:05:10|21962.03|21962.03|21962.71|21962.71|21962.71|21962.71|21961.81|21961.81|0
1620907520000|2021-05-13 12:05:20|21962.77|21962.77|21963.67|21963.67|21963.67|21963.67|21962.77|21962.77|0
1620907530000|2021-05-13 12:05:30|21963.97|21963.97|21963.45|21963.45|21963.97|21963.97|21963.45|21963.45|0
1620907540000|2021-05-13 12:05:40|21963.37|21963.37|21960.68|21960.68|21963.39|21963.39|21960.68|21960.68|0
1620907550000|2021-05-13 12:05:50|21960.73|21960.73|21959.93|21959.93|21960.86|21960.86|21959.93|21959.93|0
1620907560000|2021-05-13 12:06:00|21959.96|21959.96|21960.69|21960.69|21960.69|21960.69|21959.9|21959.9|0
1620907570000|2021-05-13 12:06:10|21960.72|21960.72|21960.93|21960.93|21960.93|21960.93|21960.62|21960.62|0
1620907580000|2021-05-13 12:06:20|21961.23|21961.23|21961.85|21961.85|21961.85|21961.85|21961.11|21961.11|0
1620907590000|2021-05-13 12:06:30|21961.88|21961.88|21962.54|21962.54|21962.54|21962.54|21961.64|21961.64|0
1620907600000|2021-05-13 12:06:40|21962.4|21962.4|21962.79|21962.79|21962.79|21962.79|21962.36|21962.36|0
1620907610000|2021-05-13 12:06:50|21963.05|21963.05|21963.12|21963.12|21963.13|21963.13|21962.82|21962.82|0
1620907620000|2021-05-13 12:07:00|21963.09|21963.09|21964.41|21964.41|21964.41|21964.41|21963.09|21963.09|0
1620907630000|2021-05-13 12:07:10|21964.49|21964.49|21964.92|21964.92|21964.92|21964.92|21964.49|21964.49|0
1620907640000|2021-05-13 12:07:20|21965.03|21965.03|21964.88|21964.88|21965.03|21965.03|21964.8|21964.8|0
1620907650000|2021-05-13 12:07:30|21964.96|21964.96|21964.96|21964.96|21964.96|21964.96|21964.79|21964.79|0
1620907660000|2021-05-13 12:07:40|21964.87|21964.87|21965.27|21965.27|21965.27|21965.27|21964.87|21964.87|0
1620907670000|2021-05-13 12:07:50|21965.34|21965.34|21965.46|21965.46|21965.6|21965.6|21965.34|21965.34|0
1620907680000|2021-05-13 12:08:00|21965.52|21965.52|21965.24|21965.24|21965.54|21965.54|21965.24|21965.24|0
1620907690000|2021-05-13 12:08:10|21965.16|21965.16|21965.7|21965.7|21965.7|21965.7|21965.16|21965.16|0
1620907700000|2021-05-13 12:08:20|21965.79|21965.79|21967.31|21967.31|21967.31|21967.31|21965.79|21965.79|0
1620907710000|2021-05-13 12:08:30|21967.81|21967.81|21967.87|21967.87|21967.88|21967.88|21967.8|21967.8|0
1620907720000|2021-05-13 12:08:40|21967.93|21967.93|21968.58|21968.58|21968.58|21968.58|21967.9|21967.9|0
1620907730000|2021-05-13 12:08:50|21968.8|21968.8|21969.38|21969.38|21969.45|21969.45|21968.8|21968.8|0
1620907740000|2021-05-13 12:09:00|21969.5|21969.5|21969.68|21969.68|21969.71|21969.71|21969.44|21969.44|0
1620907750000|2021-05-13 12:09:10|21969.62|21969.62|21970.28|21970.28|21970.28|21970.28|21969.62|21969.62|0
1620907760000|2021-05-13 12:09:20|21970.38|21970.38|21970.35|21970.35|21970.51|21970.51|21970.15|21970.15|0
1620907770000|2021-05-13 12:09:30|21970.59|21970.59|21970.38|21970.38|21970.97|21970.97|21970.26|21970.26|0
1620907780000|2021-05-13 12:09:40|21970.2|21970.2|21972.13|21972.13|21972.19|21972.19|21969.87|21969.87|0
1620907790000|2021-05-13 12:09:50|21972.06|21972.06|21971.8|21971.8|21972.06|21972.06|21971.61|21971.61|0
1620907800000|2021-05-13 12:10:00|21971.7|21971.7|21971.9|21971.9|21972|21972|21971.7|21971.7|0
1620907810000|2021-05-13 12:10:10|21971.97|21971.97|21972.23|21972.23|21972.35|21972.35|21971.97|21971.97|0
1620907820000|2021-05-13 12:10:20|21972.12|21972.12|21972.41|21972.41|21972.44|21972.44|21972.12|21972.12|0
1620907830000|2021-05-13 12:10:30|21972.33|21972.33|21972.45|21972.45|21972.6|21972.6|21972.22|21972.22|0
1620907840000|2021-05-13 12:10:40|21972.52|21972.52|21973.27|21973.27|21973.27|21973.27|21972.39|21972.39|0
1620907850000|2021-05-13 12:10:50|21973.38|21973.38|21973.29|21973.29|21973.42|21973.42|21973.13|21973.13|0
1620907860000|2021-05-13 12:11:00|21973.41|21973.41|21973.52|21973.52|21973.68|21973.68|21973.41|21973.41|0
1620907870000|2021-05-13 12:11:10|21973.69|21973.69|21974.01|21974.01|21974.32|21974.32|21973.69|21973.69|0
1620907880000|2021-05-13 12:11:20|21973.94|21973.94|21974.35|21974.35|21974.35|21974.35|21973.94|21973.94|0
1620907890000|2021-05-13 12:11:30|21974.29|21974.29|21974.74|21974.74|21974.74|21974.74|21974.2|21974.2|0
1620907900000|2021-05-13 12:11:40|21974.8|21974.8|21974.94|21974.94|21975.11|21975.11|21974.73|21974.73|0
1620907910000|2021-05-13 12:11:50|21974.98|21974.98|21975.75|21975.75|21975.9|21975.9|21974.7|21974.7|0
1620907920000|2021-05-13 12:12:00|21975.92|21975.92|21977|21977|21977.1|21977.1|21975.92|21975.92|0
1620907930000|2021-05-13 12:12:10|21977.04|21977.04|21977.18|21977.18|21977.3|21977.3|21976.87|21976.87|0
1620907940000|2021-05-13 12:12:20|21977.24|21977.24|21977.29|21977.29|21977.4|21977.4|21977.24|21977.24|0
1620907950000|2021-05-13 12:12:30|21977.35|21977.35|21977.45|21977.45|21977.45|21977.45|21977.23|21977.23|0
1620907960000|2021-05-13 12:12:40|21977.35|21977.35|21977.75|21977.75|21977.77|21977.77|21977.27|21977.27|0
1620907970000|2021-05-13 12:12:50|21977.89|21977.89|21977.86|21977.86|21978.2|21978.2|21977.86|21977.86|0
1620907980000|2021-05-13 12:13:00|21977.89|21977.89|21977.7|21977.7|21978.06|21978.06|21977.67|21977.67|0
1620907990000|2021-05-13 12:13:10|21977.77|21977.77|21977.31|21977.31|21977.77|21977.77|21977.31|21977.31|0
1620908000000|2021-05-13 12:13:20|21977.35|21977.35|21977.53|21977.53|21977.57|21977.57|21977.35|21977.35|0
1620908010000|2021-05-13 12:13:30|21977.58|21977.58|21977.7|21977.7|21977.7|21977.7|21977.58|21977.58|0
1620908020000|2021-05-13 12:13:40|21977.59|21977.59|21977.49|21977.49|21977.59|21977.59|21977.49|21977.49|0
1620908030000|2021-05-13 12:13:50|21977.42|21977.42|21977.31|21977.31|21977.42|21977.42|21977.31|21977.31|0
1620908040000|2021-05-13 12:14:00|21977.41|21977.41|21978.07|21978.07|21978.07|21978.07|21977.41|21977.41|0
1620908050000|2021-05-13 12:14:10|21978.16|21978.16|21978.05|21978.05|21978.25|21978.25|21978.03|21978.03|0
1620908060000|2021-05-13 12:14:20|21978.02|21978.02|21977.15|21977.15|21978.02|21978.02|21977.15|21977.15|0
1620908070000|2021-05-13 12:14:30|21977.08|21977.08|21976.96|21976.96|21977.12|21977.12|21976.76|21976.76|0
1620908080000|2021-05-13 12:14:40|21976.9|21976.9|21976.71|21976.71|21976.9|21976.9|21976.71|21976.71|0
1620908090000|2021-05-13 12:14:50|21976.85|21976.85|21976.1|21976.1|21976.85|21976.85|21975.9|21975.9|0
1620908100000|2021-05-13 12:15:00|21976|21976|21975.6|21975.6|21976.12|21976.12|21975.6|21975.6|0
1620908110000|2021-05-13 12:15:10|21975.65|21975.65|21975.25|21975.25|21975.72|21975.72|21975.15|21975.15|0
1620908120000|2021-05-13 12:15:20|21975.2|21975.2|21974.39|21974.39|21975.28|21975.28|21974.39|21974.39|0
1620908130000|2021-05-13 12:15:30|21974.59|21974.59|21974.68|21974.68|21974.68|21974.68|21974.47|21974.47|0
1620908140000|2021-05-13 12:15:40|21974.7|21974.7|21974.32|21974.32|21974.72|21974.72|21974.12|21974.12|0
1620908150000|2021-05-13 12:15:50|21974.26|21974.26|21975.66|21975.66|21975.66|21975.66|21974.26|21974.26|0
1620908160000|2021-05-13 12:16:00|21975.8|21975.8|21975.96|21975.96|21975.96|21975.96|21975.8|21975.8|0
1620908170000|2021-05-13 12:16:10|21976.1|21976.1|21975.96|21975.96|21976.28|21976.28|21975.96|21975.96|0
1620908180000|2021-05-13 12:16:20|21975.88|21975.88|21976.81|21976.81|21976.81|21976.81|21975.88|21975.88|0
1620908190000|2021-05-13 12:16:30|21976.97|21976.97|21977.27|21977.27|21977.27|21977.27|21976.76|21976.76|0
1620908200000|2021-05-13 12:16:40|21977.38|21977.38|21979.69|21979.69|21979.69|21979.69|21977.38|21977.38|0
1620908210000|2021-05-13 12:16:50|21979.8|21979.8|21980.44|21980.44|21980.44|21980.44|21979.8|21979.8|0
1620908220000|2021-05-13 12:17:00|21980.45|21980.45|21980.47|21980.47|21980.58|21980.58|21980.4|21980.4|0
1620908230000|2021-05-13 12:17:10|21980.46|21980.46|21980.24|21980.24|21980.46|21980.46|21980.14|21980.14|0
1620908240000|2021-05-13 12:17:20|21980.07|21980.07|21980.53|21980.53|21980.54|21980.54|21980.07|21980.07|0
1620908250000|2021-05-13 12:17:30|21980.63|21980.63|21980.78|21980.78|21980.78|21980.78|21980.63|21980.63|0
1620908260000|2021-05-13 12:17:40|21980.65|21980.65|21980.51|21980.51|21980.69|21980.69|21980.42|21980.42|0
1620908270000|2021-05-13 12:17:50|21980.47|21980.47|21980.09|21980.09|21980.74|21980.74|21980.09|21980.09|0
1620908280000|2021-05-13 12:18:00|21980.11|21980.11|21979.49|21979.49|21980.11|21980.11|21979.43|21979.43|0
1620908290000|2021-05-13 12:18:10|21979.44|21979.44|21979.55|21979.55|21979.55|21979.55|21979.12|21979.12|0
1620908300000|2021-05-13 12:18:20|21979.35|21979.35|21978.9|21978.9|21979.39|21979.39|21978.9|21978.9|0
1620908310000|2021-05-13 12:18:30|21978.93|21978.93|21978.85|21978.85|21978.93|21978.93|21978.83|21978.83|0
1620908320000|2021-05-13 12:18:40|21978.77|21978.77|21978.5|21978.5|21978.79|21978.79|21978.5|21978.5|0
1620908330000|2021-05-13 12:18:50|21977.94|21977.94|21978.19|21978.19|21978.42|21978.42|21977.94|21977.94|0
1620908340000|2021-05-13 12:19:00|21978.14|21978.14|21978.48|21978.48|21978.85|21978.85|21978.11|21978.11|0
1620908350000|2021-05-13 12:19:10|21978.34|21978.34|21978.11|21978.11|21978.47|21978.47|21978.11|21978.11|0
1620908360000|2021-05-13 12:19:20|21978.09|21978.09|21977.99|21977.99|21978.09|21978.09|21977.88|21977.88|0
1620908370000|2021-05-13 12:19:30|21977.86|21977.86|21977.82|21977.82|21977.91|21977.91|21977.72|21977.72|0
1620908380000|2021-05-13 12:19:40|21977.7|21977.7|21977.94|21977.94|21978.29|21978.29|21977.7|21977.7|0
1620908390000|2021-05-13 12:19:50|21978.08|21978.08|21978.26|21978.26|21978.37|21978.37|21978.08|21978.08|0
1620908400000|2021-05-13 12:20:00|21978.14|21978.14|21978.76|21978.76|21978.86|21978.86|21977.87|21977.87|0
1620908410000|2021-05-13 12:20:10|21979.06|21979.06|21980.47|21980.47|21980.47|21980.47|21978.64|21978.64|0
1620908420000|2021-05-13 12:20:20|21980.5|21980.5|21980.09|21980.09|21980.5|21980.5|21980.04|21980.04|0
1620908430000|2021-05-13 12:20:30|21980.01|21980.01|21980.31|21980.31|21980.54|21980.54|21980.01|21980.01|0
1620908440000|2021-05-13 12:20:40|21980.34|21980.34|21980.57|21980.57|21980.72|21980.72|21980.3|21980.3|0
1620908450000|2021-05-13 12:20:50|21980.84|21980.84|21981.32|21981.32|21981.32|21981.32|21980.84|21980.84|0
1620908460000|2021-05-13 12:21:00|21981.34|21981.34|21981.72|21981.72|21981.72|21981.72|21981.34|21981.34|0
1620908470000|2021-05-13 12:21:10|21981.5|21981.5|21981.51|21981.51|21981.57|21981.57|21981.3|21981.3|0
1620908480000|2021-05-13 12:21:20|21981.69|21981.69|21981.48|21981.48|21981.69|21981.69|21981.46|21981.46|0
1620908490000|2021-05-13 12:21:30|21981.52|21981.52|21982.61|21982.61|21982.61|21982.61|21981.4|21981.4|0
1620908500000|2021-05-13 12:21:40|21983.01|21983.01|21984.87|21984.87|21984.87|21984.87|21982.98|21982.98|0
1620908510000|2021-05-13 12:21:50|21984.9|21984.9|21985.76|21985.76|21985.76|21985.76|21984.9|21984.9|0
1620908520000|2021-05-13 12:22:00|21985.81|21985.81|21986.19|21986.19|21986.25|21986.25|21985.64|21985.64|0
1620908530000|2021-05-13 12:22:10|21986.15|21986.15|21985.98|21985.98|21986.15|21986.15|21985.86|21985.86|0
1620908540000|2021-05-13 12:22:20|21985.93|21985.93|21985.86|21985.86|21986.03|21986.03|21985.49|21985.49|0
1620908550000|2021-05-13 12:22:30|21985.82|21985.82|21985.92|21985.92|21986.06|21986.06|21985.8|21985.8|0
1620908560000|2021-05-13 12:22:40|21985.82|21985.82|21985.95|21985.95|21986.15|21986.15|21985.82|21985.82|0
1620908570000|2021-05-13 12:22:50|21986.01|21986.01|21986.36|21986.36|21986.36|21986.36|21985.88|21985.88|0
1620908580000|2021-05-13 12:23:00|21986.32|21986.32|21988.06|21988.06|21988.06|21988.06|21986.32|21986.32|0
1620908590000|2021-05-13 12:23:10|21988.07|21988.07|21988.96|21988.96|21988.97|21988.97|21987.96|21987.96|0
1620908600000|2021-05-13 12:23:20|21988.89|21988.89|21989.9|21989.9|21989.9|21989.9|21988.75|21988.75|0
1620908610000|2021-05-13 12:23:30|21990.21|21990.21|21989.59|21989.59|21990.31|21990.31|21989.49|21989.49|0
1620908620000|2021-05-13 12:23:40|21989.61|21989.61|21989.51|21989.51|21989.61|21989.61|21989.37|21989.37|0
1620908630000|2021-05-13 12:23:50|21989.55|21989.55|21990.01|21990.01|21990.06|21990.06|21989.55|21989.55|0
1620908640000|2021-05-13 12:24:00|21989.98|21989.98|21989.54|21989.54|21989.98|21989.98|21989.54|21989.54|0
1620908650000|2021-05-13 12:24:10|21989.66|21989.66|21990.09|21990.09|21990.33|21990.33|21989.66|21989.66|0
1620908660000|2021-05-13 12:24:20|21990|21990|21990.03|21990.03|21990.06|21990.06|21989.89|21989.89|0
1620908670000|2021-05-13 12:24:30|21990.11|21990.11|21990.03|21990.03|21990.14|21990.14|21989.66|21989.66|0
1620908680000|2021-05-13 12:24:40|21989.97|21989.97|21990.08|21990.08|21990.11|21990.11|21989.89|21989.89|0
1620908690000|2021-05-13 12:24:50|21990.2|21990.2|21989.98|21989.98|21990.2|21990.2|21989.98|21989.98|0
1620908700000|2021-05-13 12:25:00|21990.04|21990.04|21989.49|21989.49|21990.04|21990.04|21989.49|21989.49|0
1620908710000|2021-05-13 12:25:10|21989.56|21989.56|21989.39|21989.39|21989.56|21989.56|21989.29|21989.29|0
1620908720000|2021-05-13 12:25:20|21989.31|21989.31|21990|21990|21990.06|21990.06|21989.27|21989.27|0
1620908730000|2021-05-13 12:25:30|21990.07|21990.07|21990.11|21990.11|21990.15|21990.15|21990.07|21990.07|0
1620908740000|2021-05-13 12:25:40|21990.13|21990.13|21990.27|21990.27|21990.27|21990.27|21990.08|21990.08|0
1620908750000|2021-05-13 12:25:50|21990.36|21990.36|21990.44|21990.44|21990.44|21990.44|21990.36|21990.36|0
1620908760000|2021-05-13 12:26:00|21990.5|21990.5|21990.56|21990.56|21990.79|21990.79|21990.5|21990.5|0
1620908770000|2021-05-13 12:26:10|21990.66|21990.66|21990.7|21990.7|21990.7|21990.7|21990.61|21990.61|0
1620908780000|2021-05-13 12:26:20|21990.89|21990.89|21990.93|21990.93|21991.09|21991.09|21990.85|21990.85|0
1620908790000|2021-05-13 12:26:30|21991.06|21991.06|21991.49|21991.49|21991.52|21991.52|21991.06|21991.06|0
1620908800000|2021-05-13 12:26:40|21991.36|21991.36|21991.19|21991.19|21991.36|21991.36|21991.19|21991.19|0
1620908810000|2021-05-13 12:26:50|21991.1|21991.1|21991.05|21991.05|21991.1|21991.1|21991.05|21991.05|0
1620908820000|2021-05-13 12:27:00|21990.74|21990.74|21990.81|21990.81|21990.85|21990.85|21990.68|21990.68|0
1620908830000|2021-05-13 12:27:10|21990.87|21990.87|21991.09|21991.09|21991.3|21991.3|21990.87|21990.87|0
1620908840000|2021-05-13 12:27:20|21991.04|21991.04|21990.61|21990.61|21991.04|21991.04|21990.53|21990.53|0
1620908850000|2021-05-13 12:27:30|21990.76|21990.76|21991.31|21991.31|21991.56|21991.56|21990.76|21990.76|0
1620908860000|2021-05-13 12:27:40|21991.37|21991.37|21991.27|21991.27|21991.6|21991.6|21991.2|21991.2|0
1620908870000|2021-05-13 12:27:50|21991.22|21991.22|21990.28|21990.28|21991.22|21991.22|21990.28|21990.28|0
1620908880000|2021-05-13 12:28:00|21990.59|21990.59|21990.52|21990.52|21990.66|21990.66|21990.52|21990.52|0
1620908890000|2021-05-13 12:28:10|21990.54|21990.54|21990.61|21990.61|21990.75|21990.75|21990.54|21990.54|0
1620908900000|2021-05-13 12:28:20|21990.57|21990.57|21990.26|21990.26|21990.85|21990.85|21990.26|21990.26|0
1620908910000|2021-05-13 12:28:30|21990.43|21990.43|21990.59|21990.59|21990.73|21990.73|21990.43|21990.43|0
1620908920000|2021-05-13 12:28:40|21990.48|21990.48|21991.4|21991.4|21991.71|21991.71|21990.48|21990.48|0
1620908930000|2021-05-13 12:28:50|21991.3|21991.3|21991.22|21991.22|21991.3|21991.3|21991.22|21991.22|0
1620908940000|2021-05-13 12:29:00|21991.15|21991.15|21990.64|21990.64|21991.34|21991.34|21990.64|21990.64|0
1620908950000|2021-05-13 12:29:10|21990.61|21990.61|21989.83|21989.83|21990.61|21990.61|21989.83|21989.83|0
1620908960000|2021-05-13 12:29:20|21989.62|21989.62|21989.31|21989.31|21989.68|21989.68|21989.31|21989.31|0
1620908970000|2021-05-13 12:29:30|21989.24|21989.24|21987.92|21987.92|21989.24|21989.24|21987.86|21987.86|0
1620908980000|2021-05-13 12:29:40|21987.86|21987.86|21986.84|21986.84|21987.92|21987.92|21986.8|21986.8|0
1620908990000|2021-05-13 12:29:50|21986.94|21986.94|21985.43|21985.43|21986.94|21986.94|21985.43|21985.43|0
1620909000000|2021-05-13 12:30:00|21985.42|21985.42|21981.52|21981.52|21985.42|21985.42|21981.52|21981.52|0
1620909010000|2021-05-13 12:30:10|21981.44|21981.44|21980.56|21980.56|21981.44|21981.44|21980.5|21980.5|0
1620909020000|2021-05-13 12:30:20|21980.49|21980.49|21980.48|21980.48|21980.74|21980.74|21980.25|21980.25|0
1620909030000|2021-05-13 12:30:30|21980.41|21980.41|21980.99|21980.99|21980.99|21980.99|21980.41|21980.41|0
1620909040000|2021-05-13 12:30:40|21980.7|21980.7|21980.52|21980.52|21980.77|21980.77|21980.52|21980.52|0
1620909050000|2021-05-13 12:30:50|21980.79|21980.79|21980.66|21980.66|21980.79|21980.79|21980.66|21980.66|0
1620909060000|2021-05-13 12:31:00|21981.11|21981.11|22004.55|22004.55|22004.55|22004.55|21981.04|21981.04|0
1620909070000|2021-05-13 12:31:10|22005.05|22005.05|22005.95|22005.95|22006.18|22006.18|22005.05|22005.05|0
1620909080000|2021-05-13 12:31:20|22005.7|22005.7|22003.68|22003.68|22005.7|22005.7|22003.66|22003.66|0
1620909090000|2021-05-13 12:31:30|22003.74|22003.74|22003.89|22003.89|22003.94|22003.94|22003.44|22003.44|0
1620909100000|2021-05-13 12:31:40|22003.84|22003.84|22001.17|22001.17|22003.84|22003.84|22001.17|22001.17|0
1620909110000|2021-05-13 12:31:50|22000.97|22000.97|22000.77|22000.77|22000.97|22000.97|22000.63|22000.63|0
1620909120000|2021-05-13 12:32:00|22000.65|22000.65|21995.87|21995.87|22000.65|22000.65|21995.87|21995.87|0
1620909130000|2021-05-13 12:32:10|21995.53|21995.53|21994.67|21994.67|21995.53|21995.53|21994.6|21994.6|0
1620909140000|2021-05-13 12:32:20|21994.61|21994.61|21992.18|21992.18|21994.61|21994.61|21992.18|21992.18|0
1620909150000|2021-05-13 12:32:30|21992.09|21992.09|21992.05|21992.05|21992.12|21992.12|21991.64|21991.64|0
1620909160000|2021-05-13 12:32:40|21991.96|21991.96|21991.69|21991.69|21991.96|21991.96|21991.69|21991.69|0
1620909170000|2021-05-13 12:32:50|21991.66|21991.66|21991.04|21991.04|21991.66|21991.66|21991|21991|0
1620909180000|2021-05-13 12:33:00|21991.11|21991.11|21990.47|21990.47|21991.67|21991.67|21990.47|21990.47|0
1620909190000|2021-05-13 12:33:10|21990.41|21990.41|21989.84|21989.84|21990.41|21990.41|21989.67|21989.67|0
1620909200000|2021-05-13 12:33:20|21989.8|21989.8|21989.18|21989.18|21989.84|21989.84|21989.18|21989.18|0
1620909210000|2021-05-13 12:33:30|21989.1|21989.1|21988.73|21988.73|21989.14|21989.14|21988.73|21988.73|0
1620909220000|2021-05-13 12:33:40|21988.67|21988.67|21988.59|21988.59|21988.7|21988.7|21988.59|21988.59|0
1620909230000|2021-05-13 12:33:50|21988.53|21988.53|21988.94|21988.94|21988.94|21988.94|21988.53|21988.53|0
1620909240000|2021-05-13 12:34:00|21989.01|21989.01|21989.15|21989.15|21989.6|21989.6|21988.92|21988.92|0
1620909250000|2021-05-13 12:34:10|21989.21|21989.21|21988.29|21988.29|21989.38|21989.38|21988.29|21988.29|0
1620909260000|2021-05-13 12:34:20|21988.26|21988.26|21988.36|21988.36|21988.36|21988.36|21988.03|21988.03|0
1620909270000|2021-05-13 12:34:30|21988.34|21988.34|21987.89|21987.89|21989.35|21989.35|21987.89|21987.89|0
1620909280000|2021-05-13 12:34:40|21987.98|21987.98|21987.66|21987.66|21988.08|21988.08|21987.66|21987.66|0
1620909290000|2021-05-13 12:34:50|21987.96|21987.96|21985.14|21985.14|21987.96|21987.96|21985.14|21985.14|0
1620909300000|2021-05-13 12:35:00|21985.09|21985.09|21984.59|21984.59|21985.16|21985.16|21984.33|21984.33|0
1620909310000|2021-05-13 12:35:10|21984.54|21984.54|21984.29|21984.29|21984.81|21984.81|21984.14|21984.14|0
1620909320000|2021-05-13 12:35:20|21984.06|21984.06|21983.85|21983.85|21984.19|21984.19|21983.85|21983.85|0
1620909330000|2021-05-13 12:35:30|21983.78|21983.78|21983.85|21983.85|21983.97|21983.97|21983.75|21983.75|0
1620909340000|2021-05-13 12:35:40|21983.89|21983.89|21984.48|21984.48|21984.48|21984.48|21983.89|21983.89|0
1620909350000|2021-05-13 12:35:50|21984.58|21984.58|21984.54|21984.54|21984.61|21984.61|21984.42|21984.42|0
1620909360000|2021-05-13 12:36:00|21985.2|21985.2|21987.12|21987.12|21987.12|21987.12|21985.2|21985.2|0
1620909370000|2021-05-13 12:36:10|21987.16|21987.16|21987.65|21987.65|21987.65|21987.65|21987.13|21987.13|0
1620909380000|2021-05-13 12:36:20|21987.74|21987.74|21988.01|21988.01|21988.28|21988.28|21987.74|21987.74|0
1620909390000|2021-05-13 12:36:30|21987.86|21987.86|21987.77|21987.77|21987.92|21987.92|21987.66|21987.66|0
1620909400000|2021-05-13 12:36:40|21987.87|21987.87|21987.69|21987.69|21987.92|21987.92|21987.69|21987.69|0
1620909410000|2021-05-13 12:36:50|21987.88|21987.88|21987.8|21987.8|21987.88|21987.88|21987.54|21987.54|0
1620909420000|2021-05-13 12:37:00|21987.87|21987.87|21987.3|21987.3|21987.93|21987.93|21987.25|21987.25|0
1620909430000|2021-05-13 12:37:10|21987.23|21987.23|21986.26|21986.26|21987.24|21987.24|21986.26|21986.26|0
1620909440000|2021-05-13 12:37:20|21986.19|21986.19|21986.08|21986.08|21986.19|21986.19|21985.92|21985.92|0
1620909450000|2021-05-13 12:37:30|21986.14|21986.14|21986.28|21986.28|21986.28|21986.28|21986.14|21986.14|0
1620909460000|2021-05-13 12:37:40|21986.25|21986.25|21986.54|21986.54|21986.54|21986.54|21986.25|21986.25|0
1620909470000|2021-05-13 12:37:50|21986.5|21986.5|21986.1|21986.1|21986.5|21986.5|21986.1|21986.1|0
1620909480000|2021-05-13 12:38:00|21986.04|21986.04|21985.88|21985.88|21986.2|21986.2|21985.8|21985.8|0
1620909490000|2021-05-13 12:38:10|21985.71|21985.71|21985.62|21985.62|21985.92|21985.92|21985.62|21985.62|0
1620909500000|2021-05-13 12:38:20|21985.53|21985.53|21982.53|21982.53|21985.53|21985.53|21982.53|21982.53|0
1620909510000|2021-05-13 12:38:30|21982.56|21982.56|21981.72|21981.72|21982.56|21982.56|21981.55|21981.55|0
1620909520000|2021-05-13 12:38:40|21981.83|21981.83|21981.92|21981.92|21982.11|21982.11|21981.38|21981.38|0
1620909530000|2021-05-13 12:38:50|21981.66|21981.66|21981.27|21981.27|21981.72|21981.72|21981.2|21981.2|0
1620909540000|2021-05-13 12:39:00|21981.18|21981.18|21980.98|21980.98|21981.19|21981.19|21980.98|21980.98|0
1620909550000|2021-05-13 12:39:10|21981.05|21981.05|21981.36|21981.36|21981.36|21981.36|21980.98|21980.98|0
1620909560000|2021-05-13 12:39:20|21981.3|21981.3|21981.45|21981.45|21981.45|21981.45|21981.29|21981.29|0
1620909570000|2021-05-13 12:39:30|21981.37|21981.37|21981.57|21981.57|21981.57|21981.57|21981.01|21981.01|0
1620909580000|2021-05-13 12:39:40|21981.37|21981.37|21980.75|21980.75|21981.37|21981.37|21980.75|21980.75|0
1620909590000|2021-05-13 12:39:50|21980.65|21980.65|21980.18|21980.18|21980.68|21980.68|21980.18|21980.18|0
1620909600000|2021-05-13 12:40:00|21979.9|21979.9|21980.03|21980.03|21980.55|21980.55|21979.9|21979.9|0
1620909610000|2021-05-13 12:40:10|21979.98|21979.98|21979.49|21979.49|21980.03|21980.03|21979.39|21979.39|0
1620909620000|2021-05-13 12:40:20|21979.54|21979.54|21979.49|21979.49|21979.91|21979.91|21979.49|21979.49|0
1620909630000|2021-05-13 12:40:30|21979.46|21979.46|21979.53|21979.53|21980.07|21980.07|21979.46|21979.46|0
1620909640000|2021-05-13 12:40:40|21979.43|21979.43|21979.39|21979.39|21979.65|21979.65|21979.39|21979.39|0
1620909650000|2021-05-13 12:40:50|21979.4|21979.4|21979.5|21979.5|21979.5|21979.5|21979.24|21979.24|0
1620909660000|2021-05-13 12:41:00|21979.44|21979.44|21979.38|21979.38|21979.44|21979.44|21979.23|21979.23|0
1620909670000|2021-05-13 12:41:10|21979.41|21979.41|21978.98|21978.98|21979.41|21979.41|21978.58|21978.58|0
1620909680000|2021-05-13 12:41:20|21978.86|21978.86|21978.99|21978.99|21978.99|21978.99|21978.73|21978.73|0
1620909690000|2021-05-13 12:41:30|21979.09|21979.09|21979.53|21979.53|21979.64|21979.64|21979.09|21979.09|0
1620909700000|2021-05-13 12:41:40|21979.57|21979.57|21979.41|21979.41|21979.67|21979.67|21979.23|21979.23|0
1620909710000|2021-05-13 12:41:50|21979.16|21979.16|21979.07|21979.07|21979.16|21979.16|21979.07|21979.07|0
1620909720000|2021-05-13 12:42:00|21979.14|21979.14|21979.79|21979.79|21979.79|21979.79|21979.07|21979.07|0
1620909730000|2021-05-13 12:42:10|21979.83|21979.83|21979.43|21979.43|21979.86|21979.86|21979.32|21979.32|0
1620909740000|2021-05-13 12:42:20|21979.41|21979.41|21980|21980|21980|21980|21979.41|21979.41|0
1620909750000|2021-05-13 12:42:30|21980.09|21980.09|21979.8|21979.8|21980.12|21980.12|21979.74|21979.74|0
1620909760000|2021-05-13 12:42:40|21979.89|21979.89|21979.8|21979.8|21979.94|21979.94|21979.8|21979.8|0
1620909770000|2021-05-13 12:42:50|21979.97|21979.97|21979.83|21979.83|21980.07|21980.07|21979.83|21979.83|0
1620909780000|2021-05-13 12:43:00|21979.77|21979.77|21979.19|21979.19|21979.77|21979.77|21979.19|21979.19|0
1620909790000|2021-05-13 12:43:10|21979.38|21979.38|21980.52|21980.52|21980.52|21980.52|21979.38|21979.38|0
1620909800000|2021-05-13 12:43:20|21980.59|21980.59|21980.57|21980.57|21980.59|21980.59|21980.51|21980.51|0
1620909810000|2021-05-13 12:43:30|21980.51|21980.51|21980.33|21980.33|21980.51|21980.51|21980.33|21980.33|0
1620909820000|2021-05-13 12:43:40|21980.31|21980.31|21979.88|21979.88|21980.57|21980.57|21979.67|21979.67|0
1620909830000|2021-05-13 12:43:50|21980.03|21980.03|21979.81|21979.81|21980.03|21980.03|21979.81|21979.81|0
1620909840000|2021-05-13 12:44:00|21979.75|21979.75|21977.58|21977.58|21979.75|21979.75|21977.58|21977.58|0
1620909850000|2021-05-13 12:44:10|21977.51|21977.51|21977.17|21977.17|21977.51|21977.51|21977.14|21977.14|0
1620909860000|2021-05-13 12:44:20|21977.22|21977.22|21977|21977|21977.22|21977.22|21976.87|21976.87|0
1620909870000|2021-05-13 12:44:30|21977.05|21977.05|21977.04|21977.04|21977.09|21977.09|21976.86|21976.86|0
1620909880000|2021-05-13 12:44:40|21977.11|21977.11|21977.14|21977.14|21977.19|21977.19|21977.11|21977.11|0
1620909890000|2021-05-13 12:44:50|21977.35|21977.35|21977.48|21977.48|21977.48|21977.48|21976.99|21976.99|0
1620909900000|2021-05-13 12:45:00|21977.52|21977.52|21978.59|21978.59|21978.59|21978.59|21977.52|21977.52|0
1620909910000|2021-05-13 12:45:10|21978.75|21978.75|21979.41|21979.41|21979.49|21979.49|21978.75|21978.75|0
1620909920000|2021-05-13 12:45:20|21979.27|21979.27|21979.98|21979.98|21980.06|21980.06|21979.27|21979.27|0
1620909930000|2021-05-13 12:45:30|21980.21|21980.21|21982.04|21982.04|21982.08|21982.08|21980.21|21980.21|0
1620909940000|2021-05-13 12:45:40|21982.18|21982.18|21982.25|21982.25|21982.31|21982.31|21982.08|21982.08|0
1620909950000|2021-05-13 12:45:50|21982.31|21982.31|21982.46|21982.46|21982.48|21982.48|21982.31|21982.31|0
1620909960000|2021-05-13 12:46:00|21982.51|21982.51|21983.12|21983.12|21983.19|21983.19|21982.51|21982.51|0
1620909970000|2021-05-13 12:46:10|21983.18|21983.18|21983.05|21983.05|21983.28|21983.28|21983.05|21983.05|0
1620909980000|2021-05-13 12:46:20|21982.92|21982.92|21983.23|21983.23|21983.23|21983.23|21982.69|21982.69|0
1620909990000|2021-05-13 12:46:30|21983.29|21983.29|21983.65|21983.65|21983.65|21983.65|21983.29|21983.29|0
1620910000000|2021-05-13 12:46:40|21983.72|21983.72|21984.26|21984.26|21984.26|21984.26|21983.66|21983.66|0
1620910010000|2021-05-13 12:46:50|21984.43|21984.43|21984.23|21984.23|21984.43|21984.43|21984.23|21984.23|0
1620910020000|2021-05-13 12:47:00|21984.13|21984.13|21984.17|21984.17|21984.17|21984.17|21983.95|21983.95|0
1620910030000|2021-05-13 12:47:10|21984.22|21984.22|21984.1|21984.1|21984.22|21984.22|21984.08|21984.08|0
1620910040000|2021-05-13 12:47:20|21983.96|21983.96|21983.52|21983.52|21983.96|21983.96|21983.52|21983.52|0
1620910050000|2021-05-13 12:47:30|21983.6|21983.6|21983.29|21983.29|21983.6|21983.6|21983.29|21983.29|0
1620910060000|2021-05-13 12:47:40|21983.31|21983.31|21983.21|21983.21|21983.43|21983.43|21983.15|21983.15|0
1620910070000|2021-05-13 12:47:50|21983.17|21983.17|21983.57|21983.57|21983.63|21983.63|21983.17|21983.17|0
1620910080000|2021-05-13 12:48:00|21983.45|21983.45|21982.46|21982.46|21983.45|21983.45|21982.4|21982.4|0
1620910090000|2021-05-13 12:48:10|21982.21|21982.21|21982.15|21982.15|21982.32|21982.32|21982.08|21982.08|0
1620910100000|2021-05-13 12:48:20|21982.12|21982.12|21980.67|21980.67|21982.12|21982.12|21980.67|21980.67|0
1620910110000|2021-05-13 12:48:30|21980.88|21980.88|21980.23|21980.23|21981.39|21981.39|21980.23|21980.23|0
1620910120000|2021-05-13 12:48:40|21980.19|21980.19|21980.32|21980.32|21980.39|21980.39|21980.05|21980.05|0
1620910130000|2021-05-13 12:48:50|21980.26|21980.26|21979.81|21979.81|21980.26|21980.26|21979.74|21979.74|0
1620910140000|2021-05-13 12:49:00|21979.65|21979.65|21979.62|21979.62|21979.65|21979.65|21979.08|21979.08|0
1620910150000|2021-05-13 12:49:10|21979.55|21979.55|21979.74|21979.74|21979.8|21979.8|21979.24|21979.24|0
1620910160000|2021-05-13 12:49:20|21979.79|21979.79|21979.61|21979.61|21979.79|21979.79|21979.61|21979.61|0
1620910170000|2021-05-13 12:49:30|21979.65|21979.65|21978.43|21978.43|21979.65|21979.65|21978.4|21978.4|0
1620910180000|2021-05-13 12:49:40|21978.58|21978.58|21978.36|21978.36|21978.64|21978.64|21978.36|21978.36|0
1620910190000|2021-05-13 12:49:50|21978.45|21978.45|21978.05|21978.05|21978.45|21978.45|21978.05|21978.05|0
1620910200000|2021-05-13 12:50:00|21977.95|21977.95|21977.9|21977.9|21977.95|21977.95|21977.7|21977.7|0
1620910210000|2021-05-13 12:50:10|21977.94|21977.94|21978.17|21978.17|21978.31|21978.31|21977.94|21977.94|0
1620910220000|2021-05-13 12:50:20|21978.28|21978.28|21978.57|21978.57|21978.57|21978.57|21978.22|21978.22|0
1620910230000|2021-05-13 12:50:30|21978.74|21978.74|21979.02|21979.02|21979.02|21979.02|21978.4|21978.4|0
1620910240000|2021-05-13 12:50:40|21978.96|21978.96|21978.28|21978.28|21978.96|21978.96|21978.16|21978.16|0
1620910250000|2021-05-13 12:50:50|21978.07|21978.07|21978.06|21978.06|21978.14|21978.14|21977.79|21977.79|0
1620910260000|2021-05-13 12:51:00|21977.86|21977.86|21976.93|21976.93|21977.86|21977.86|21976.92|21976.92|0
1620910270000|2021-05-13 12:51:10|21976.31|21976.31|21975.24|21975.24|21976.31|21976.31|21975.09|21975.09|0
1620910280000|2021-05-13 12:51:20|21975.19|21975.19|21974.9|21974.9|21975.32|21975.32|21974.38|21974.38|0
1620910290000|2021-05-13 12:51:30|21975|21975|21975.58|21975.58|21975.58|21975.58|21975|21975|0
1620910300000|2021-05-13 12:51:40|21975.66|21975.66|21975.23|21975.23|21975.66|21975.66|21975.23|21975.23|0
1620910310000|2021-05-13 12:51:50|21975.17|21975.17|21974.54|21974.54|21975.17|21975.17|21974.54|21974.54|0
1620910320000|2021-05-13 12:52:00|21974.58|21974.58|21974.66|21974.66|21974.97|21974.97|21974.55|21974.55|0
1620910330000|2021-05-13 12:52:10|21974.63|21974.63|21974.93|21974.93|21974.93|21974.93|21974.49|21974.49|0
1620910340000|2021-05-13 12:52:20|21975.03|21975.03|21975.31|21975.31|21975.38|21975.38|21974.97|21974.97|0
1620910350000|2021-05-13 12:52:30|21975.21|21975.21|21975.07|21975.07|21975.6|21975.6|21975.07|21975.07|0
1620910360000|2021-05-13 12:52:40|21975.12|21975.12|21974.97|21974.97|21975.23|21975.23|21974.97|21974.97|0
1620910370000|2021-05-13 12:52:50|21975.07|21975.07|21975.02|21975.02|21975.07|21975.07|21974.76|21974.76|0
1620910380000|2021-05-13 12:53:00|21974.86|21974.86|21975.49|21975.49|21975.49|21975.49|21974.86|21974.86|0
1620910390000|2021-05-13 12:53:10|21975.6|21975.6|21976.06|21976.06|21976.15|21976.15|21975.6|21975.6|0
1620910400000|2021-05-13 12:53:20|21976.11|21976.11|21976.55|21976.55|21976.55|21976.55|21976.06|21976.06|0
1620910410000|2021-05-13 12:53:30|21976.64|21976.64|21975.4|21975.4|21976.64|21976.64|21975.4|21975.4|0
1620910420000|2021-05-13 12:53:40|21975.28|21975.28|21975.4|21975.4|21975.63|21975.63|21975.28|21975.28|0
1620910430000|2021-05-13 12:53:50|21975.35|21975.35|21974.29|21974.29|21975.35|21975.35|21974.29|21974.29|0
1620910440000|2021-05-13 12:54:00|21974.18|21974.18|21974.22|21974.22|21974.28|21974.28|21974.05|21974.05|0
1620910450000|2021-05-13 12:54:10|21974.24|21974.24|21974.17|21974.17|21974.28|21974.28|21974.17|21974.17|0
1620910460000|2021-05-13 12:54:20|21974.11|21974.11|21973.94|21973.94|21974.11|21974.11|21973.68|21973.68|0
1620910470000|2021-05-13 12:54:30|21973.86|21973.86|21974.2|21974.2|21974.2|21974.2|21973.86|21973.86|0
1620910480000|2021-05-13 12:54:40|21974.13|21974.13|21974.54|21974.54|21974.54|21974.54|21974.09|21974.09|0
1620910490000|2021-05-13 12:54:50|21974.49|21974.49|21974.19|21974.19|21974.62|21974.62|21974.11|21974.11|0
1620910500000|2021-05-13 12:55:00|21974.12|21974.12|21975.13|21975.13|21975.13|21975.13|21974.02|21974.02|0
1620910510000|2021-05-13 12:55:10|21975.38|21975.38|21976.34|21976.34|21976.34|21976.34|21975.38|21975.38|0
1620910520000|2021-05-13 12:55:20|21976.26|21976.26|21976.15|21976.15|21976.43|21976.43|21976.09|21976.09|0
1620910530000|2021-05-13 12:55:30|21976.21|21976.21|21976.22|21976.22|21976.31|21976.31|21976.02|21976.02|0
1620910540000|2021-05-13 12:55:40|21976.31|21976.31|21975.97|21975.97|21976.36|21976.36|21975.97|21975.97|0
1620910550000|2021-05-13 12:55:50|21975.91|21975.91|21975.51|21975.51|21975.94|21975.94|21975.51|21975.51|0
1620910560000|2021-05-13 12:56:00|21975.06|21975.06|21974.09|21974.09|21975.06|21975.06|21974.09|21974.09|0
1620910570000|2021-05-13 12:56:10|21974.04|21974.04|21973.95|21973.95|21974.04|21974.04|21973.52|21973.52|0
1620910580000|2021-05-13 12:56:20|21973.74|21973.74|21973.83|21973.83|21973.96|21973.96|21973.74|21973.74|0
1620910590000|2021-05-13 12:56:30|21973.95|21973.95|21974.06|21974.06|21974.06|21974.06|21973.95|21973.95|0
1620910600000|2021-05-13 12:56:40|21974.12|21974.12|21974.15|21974.15|21974.41|21974.41|21974.03|21974.03|0
1620910610000|2021-05-13 12:56:50|21974.12|21974.12|21973.79|21973.79|21974.12|21974.12|21973.79|21973.79|0
1620910620000|2021-05-13 12:57:00|21973.85|21973.85|21973.94|21973.94|21974|21974|21973.85|21973.85|0
1620910630000|2021-05-13 12:57:10|21973.92|21973.92|21973.38|21973.38|21973.92|21973.92|21973.38|21973.38|0
1620910640000|2021-05-13 12:57:20|21972.88|21972.88|21972.17|21972.17|21972.88|21972.88|21972.17|21972.17|0
1620910650000|2021-05-13 12:57:30|21972.1|21972.1|21971.86|21971.86|21972.1|21972.1|21971.86|21971.86|0
1620910660000|2021-05-13 12:57:40|21971.91|21971.91|21971.24|21971.24|21971.91|21971.91|21971.24|21971.24|0
1620910670000|2021-05-13 12:57:50|21971.23|21971.23|21971.38|21971.38|21971.43|21971.43|21971.18|21971.18|0
1620910680000|2021-05-13 12:58:00|21970.8|21970.8|21971.13|21971.13|21971.25|21971.25|21970.75|21970.75|0
1620910690000|2021-05-13 12:58:10|21971.08|21971.08|21970.73|21970.73|21971.13|21971.13|21970.73|21970.73|0
1620910700000|2021-05-13 12:58:20|21970.86|21970.86|21970.76|21970.76|21970.86|21970.86|21970.76|21970.76|0
1620910710000|2021-05-13 12:58:30|21970.7|21970.7|21970.58|21970.58|21970.75|21970.75|21970.58|21970.58|0
1620910720000|2021-05-13 12:58:40|21970.55|21970.55|21970.49|21970.49|21970.71|21970.71|21970.37|21970.37|0
1620910730000|2021-05-13 12:58:50|21970.28|21970.28|21970.22|21970.22|21970.28|21970.28|21970.08|21970.08|0
1620910740000|2021-05-13 12:59:00|21970.34|21970.34|21970.5|21970.5|21970.5|21970.5|21970.05|21970.05|0
1620910750000|2021-05-13 12:59:10|21970.58|21970.58|21970.87|21970.87|21970.91|21970.91|21970.41|21970.41|0
1620910760000|2021-05-13 12:59:20|21970.82|21970.82|21971.12|21971.12|21971.12|21971.12|21970.82|21970.82|0
1620910770000|2021-05-13 12:59:30|21971.18|21971.18|21971.38|21971.38|21971.39|21971.39|21971.18|21971.18|0
1620910780000|2021-05-13 12:59:40|21971.42|21971.42|21971.29|21971.29|21971.43|21971.43|21971.29|21971.29|0
1620910790000|2021-05-13 12:59:50|21971.34|21971.34|21971.95|21971.95|21971.95|21971.95|21971.34|21971.34|0
1620910800000|2021-05-13 13:00:00|21972.03|21972.03|21978.17|21978.17|21978.46|21978.46|21972.03|21972.03|0
1620910810000|2021-05-13 13:00:10|21978.24|21978.24|21979.44|21979.44|21979.55|21979.55|21978.24|21978.24|0
1620910820000|2021-05-13 13:00:20|21979.43|21979.43|21979.2|21979.2|21979.53|21979.53|21979.17|21979.17|0
1620910830000|2021-05-13 13:00:30|21979.38|21979.38|21981.62|21981.62|21981.62|21981.62|21979.38|21979.38|0
1620910840000|2021-05-13 13:00:40|21981.72|21981.72|21981.91|21981.91|21982.11|21982.11|21981.72|21981.72|0
1620910850000|2021-05-13 13:00:50|21982.01|21982.01|21981.81|21981.81|21982.01|21982.01|21981.72|21981.72|0
1620910860000|2021-05-13 13:01:00|21981.72|21981.72|21982.29|21982.29|21982.29|21982.29|21981.72|21981.72|0
1620910870000|2021-05-13 13:01:10|21982.33|21982.33|21982.66|21982.66|21982.66|21982.66|21982.33|21982.33|0
1620910880000|2021-05-13 13:01:20|21982.59|21982.59|21982.62|21982.62|21982.62|21982.62|21982.55|21982.55|0
1620910890000|2021-05-13 13:01:30|21982.67|21982.67|21982.81|21982.81|21982.81|21982.81|21982.62|21982.62|0
1620910900000|2021-05-13 13:01:40|21982.74|21982.74|21982.25|21982.25|21982.74|21982.74|21981.97|21981.97|0
1620910910000|2021-05-13 13:01:50|21982.31|21982.31|21982.29|21982.29|21982.48|21982.48|21982.29|21982.29|0
1620910920000|2021-05-13 13:02:00|21982.18|21982.18|21981.96|21981.96|21982.24|21982.24|21981.88|21981.88|0
1620910930000|2021-05-13 13:02:10|21981.94|21981.94|21982.14|21982.14|21982.14|21982.14|21981.89|21981.89|0
1620910940000|2021-05-13 13:02:20|21982.2|21982.2|21981.85|21981.85|21982.2|21982.2|21981.85|21981.85|0
1620910950000|2021-05-13 13:02:30|21982|21982|21982.23|21982.23|21982.24|21982.24|21981.89|21981.89|0
1620910960000|2021-05-13 13:02:40|21982.49|21982.49|21983.38|21983.38|21983.62|21983.62|21982.49|21982.49|0
1620910970000|2021-05-13 13:02:50|21983.47|21983.47|21983.44|21983.44|21983.69|21983.69|21983.36|21983.36|0
1620910980000|2021-05-13 13:03:00|21983.55|21983.55|21983.68|21983.68|21983.73|21983.73|21983.4|21983.4|0
1620910990000|2021-05-13 13:03:10|21983.64|21983.64|21983.66|21983.66|21983.79|21983.79|21983.47|21983.47|0
1620911000000|2021-05-13 13:03:20|21983.71|21983.71|21983.48|21983.48|21983.71|21983.71|21983.48|21983.48|0
1620911010000|2021-05-13 13:03:30|21983.55|21983.55|21983.11|21983.11|21983.55|21983.55|21983.11|21983.11|0
1620911020000|2021-05-13 13:03:40|21983.04|21983.04|21983.37|21983.37|21983.54|21983.54|21983.04|21983.04|0
1620911030000|2021-05-13 13:03:50|21983.45|21983.45|21983.37|21983.37|21983.55|21983.55|21983.24|21983.24|0
1620911040000|2021-05-13 13:04:00|21983.23|21983.23|21983.57|21983.57|21983.57|21983.57|21983.2|21983.2|0
1620911050000|2021-05-13 13:04:10|21983.32|21983.32|21983.07|21983.07|21983.32|21983.32|21983.07|21983.07|0
1620911060000|2021-05-13 13:04:20|21983.1|21983.1|21983.03|21983.03|21983.1|21983.1|21982.96|21982.96|0
1620911070000|2021-05-13 13:04:30|21983.16|21983.16|21982.84|21982.84|21983.16|21983.16|21982.84|21982.84|0
1620911080000|2021-05-13 13:04:40|21982.94|21982.94|21983.08|21983.08|21983.08|21983.08|21982.94|21982.94|0
1620911090000|2021-05-13 13:04:50|21982.96|21982.96|21983.44|21983.44|21983.44|21983.44|21982.89|21982.89|0
1620911100000|2021-05-13 13:05:00|21983.56|21983.56|21983.49|21983.49|21983.62|21983.62|21983.44|21983.44|0
1620911110000|2021-05-13 13:05:10|21983.59|21983.59|21984.31|21984.31|21984.31|21984.31|21983.59|21983.59|0
1620911120000|2021-05-13 13:05:20|21984.37|21984.37|21984.38|21984.38|21984.71|21984.71|21984.17|21984.17|0
1620911130000|2021-05-13 13:05:30|21984.48|21984.48|21985.95|21985.95|21985.95|21985.95|21984.48|21984.48|0
1620911140000|2021-05-13 13:05:40|21986.15|21986.15|21986.65|21986.65|21986.71|21986.71|21986.15|21986.15|0
1620911150000|2021-05-13 13:05:50|21986.32|21986.32|21985.58|21985.58|21986.62|21986.62|21985.49|21985.49|0
1620911160000|2021-05-13 13:06:00|21985.63|21985.63|21985.38|21985.38|21985.76|21985.76|21985.36|21985.36|0
1620911170000|2021-05-13 13:06:10|21985.62|21985.62|21985.95|21985.95|21986.02|21986.02|21985.62|21985.62|0
1620911180000|2021-05-13 13:06:20|21985.9|21985.9|21985.98|21985.98|21986.18|21986.18|21985.9|21985.9|0
1620911190000|2021-05-13 13:06:30|21986.04|21986.04|21985.7|21985.7|21986.04|21986.04|21985.62|21985.62|0
1620911200000|2021-05-13 13:06:40|21985.67|21985.67|21985.68|21985.68|21985.68|21985.68|21985.4|21985.4|0
1620911210000|2021-05-13 13:06:50|21985.72|21985.72|21986.13|21986.13|21986.13|21986.13|21985.72|21985.72|0
1620911220000|2021-05-13 13:07:00|21986.18|21986.18|21986.27|21986.27|21986.66|21986.66|21986.18|21986.18|0
1620911230000|2021-05-13 13:07:10|21986.48|21986.48|21986.43|21986.43|21986.52|21986.52|21986.38|21986.38|0
1620911240000|2021-05-13 13:07:20|21986.28|21986.28|21990.04|21990.04|21990.04|21990.04|21986.28|21986.28|0
1620911250000|2021-05-13 13:07:30|21989.93|21989.93|21989.63|21989.63|21990.46|21990.46|21989.63|21989.63|0
1620911260000|2021-05-13 13:07:40|21989.48|21989.48|21988.98|21988.98|21989.48|21989.48|21988.9|21988.9|0
1620911270000|2021-05-13 13:07:50|21988.91|21988.91|21988.79|21988.79|21989.08|21989.08|21988.79|21988.79|0
1620911280000|2021-05-13 13:08:00|21989.1|21989.1|21989.25|21989.25|21989.25|21989.25|21988.96|21988.96|0
1620911290000|2021-05-13 13:08:10|21989.27|21989.27|21989.27|21989.27|21989.33|21989.33|21988.97|21988.97|0
1620911300000|2021-05-13 13:08:20|21989.34|21989.34|21989.26|21989.26|21989.34|21989.34|21988.96|21988.96|0
1620911310000|2021-05-13 13:08:30|21989.13|21989.13|21989.42|21989.42|21989.42|21989.42|21989.13|21989.13|0
1620911320000|2021-05-13 13:08:40|21989.51|21989.51|21990.46|21990.46|21990.46|21990.46|21989.51|21989.51|0
1620911330000|2021-05-13 13:08:50|21990.4|21990.4|21990.99|21990.99|21990.99|21990.99|21990.37|21990.37|0
1620911340000|2021-05-13 13:09:00|21991.07|21991.07|21992.15|21992.15|21992.15|21992.15|21991.07|21991.07|0
1620911350000|2021-05-13 13:09:10|21992.1|21992.1|21992.46|21992.46|21992.46|21992.46|21992.1|21992.1|0
1620911360000|2021-05-13 13:09:20|21992.52|21992.52|21994.84|21994.84|21994.84|21994.84|21992.49|21992.49|0
1620911370000|2021-05-13 13:09:30|21994.72|21994.72|21995.43|21995.43|21995.43|21995.43|21994.45|21994.45|0
1620911380000|2021-05-13 13:09:40|21995.68|21995.68|21996.93|21996.93|21996.93|21996.93|21995.68|21995.68|0
1620911390000|2021-05-13 13:09:50|21996.84|21996.84|21997.1|21997.1|21997.1|21997.1|21996.76|21996.76|0
1620911400000|2021-05-13 13:10:00|21996.95|21996.95|21997.47|21997.47|21997.49|21997.49|21996.74|21996.74|0
1620911410000|2021-05-13 13:10:10|21997.35|21997.35|21997.43|21997.43|21997.59|21997.59|21997.35|21997.35|0
1620911420000|2021-05-13 13:10:20|21997.51|21997.51|21997.5|21997.5|21997.62|21997.62|21997.38|21997.38|0
1620911430000|2021-05-13 13:10:30|21997.55|21997.55|21997.71|21997.71|21997.71|21997.71|21997.26|21997.26|0
1620911440000|2021-05-13 13:10:40|21997.66|21997.66|21998.18|21998.18|21998.18|21998.18|21997.62|21997.62|0
1620911450000|2021-05-13 13:10:50|21998.32|21998.32|21998.74|21998.74|21998.8|21998.8|21998.25|21998.25|0
1620911460000|2021-05-13 13:11:00|21998.51|21998.51|21998.12|21998.12|21998.58|21998.58|21998.09|21998.09|0
1620911470000|2021-05-13 13:11:10|21998.1|21998.1|21997.63|21997.63|21998.16|21998.16|21997.63|21997.63|0
1620911480000|2021-05-13 13:11:20|21997.69|21997.69|21997.62|21997.62|21997.73|21997.73|21997.57|21997.57|0
1620911490000|2021-05-13 13:11:30|21997.55|21997.55|21997.67|21997.67|21997.76|21997.76|21997.48|21997.48|0
1620911500000|2021-05-13 13:11:40|21997.75|21997.75|21997.62|21997.62|21997.83|21997.83|21997.52|21997.52|0
1620911510000|2021-05-13 13:11:50|21997.71|21997.71|21998|21998|21998|21998|21997.71|21997.71|0
1620911520000|2021-05-13 13:12:00|21998.14|21998.14|21998.73|21998.73|21998.84|21998.84|21998.08|21998.08|0
1620911530000|2021-05-13 13:12:10|21998.76|21998.76|21998.66|21998.66|21998.76|21998.76|21998.42|21998.42|0
1620911540000|2021-05-13 13:12:20|21998.56|21998.56|21998.45|21998.45|21998.56|21998.56|21998.3|21998.3|0
1620911550000|2021-05-13 13:12:30|21998.54|21998.54|21998.62|21998.62|21998.69|21998.69|21998.54|21998.54|0
1620911560000|2021-05-13 13:12:40|21998.66|21998.66|21998.79|21998.79|21998.95|21998.95|21998.66|21998.66|0
1620911570000|2021-05-13 13:12:50|21998.73|21998.73|21998|21998|21998.73|21998.73|21997.83|21997.83|0
1620911580000|2021-05-13 13:13:00|21998.25|21998.25|21997.18|21997.18|21998.25|21998.25|21997.18|21997.18|0
1620911590000|2021-05-13 13:13:10|21997.12|21997.12|21996.92|21996.92|21997.12|21997.12|21996.88|21996.88|0
1620911600000|2021-05-13 13:13:20|21996.99|21996.99|21996.8|21996.8|21996.99|21996.99|21996.71|21996.71|0
1620911610000|2021-05-13 13:13:30|21997.01|21997.01|21997.23|21997.23|21997.43|21997.43|21997.01|21997.01|0
1620911620000|2021-05-13 13:13:40|21997.31|21997.31|21997.3|21997.3|21997.39|21997.39|21997.26|21997.26|0
1620911630000|2021-05-13 13:13:50|21997.43|21997.43|21996.86|21996.86|21997.43|21997.43|21996.86|21996.86|0
1620911640000|2021-05-13 13:14:00|21996.78|21996.78|21996.68|21996.68|21996.91|21996.91|21996.61|21996.61|0
1620911650000|2021-05-13 13:14:10|21996.55|21996.55|21996.78|21996.78|21996.78|21996.78|21996.43|21996.43|0
1620911660000|2021-05-13 13:14:20|21996.74|21996.74|21996.05|21996.05|21996.74|21996.74|21996.05|21996.05|0
1620911670000|2021-05-13 13:14:30|21995.99|21995.99|21994.87|21994.87|21995.99|21995.99|21994.87|21994.87|0
1620911680000|2021-05-13 13:14:40|21994.88|21994.88|21994.93|21994.93|21995.11|21995.11|21994.88|21994.88|0
1620911690000|2021-05-13 13:14:50|21994.97|21994.97|21995.47|21995.47|21995.47|21995.47|21994.9|21994.9|0
1620911700000|2021-05-13 13:15:00|21995.51|21995.51|21994.05|21994.05|21995.62|21995.62|21994.05|21994.05|0
1620911710000|2021-05-13 13:15:10|21993.99|21993.99|21993.44|21993.44|21994|21994|21993.34|21993.34|0
1620911720000|2021-05-13 13:15:20|21993.47|21993.47|21992.88|21992.88|21993.47|21993.47|21992.88|21992.88|0
1620911730000|2021-05-13 13:15:30|21992.97|21992.97|21992.98|21992.98|21993.09|21993.09|21992.96|21992.96|0
1620911740000|2021-05-13 13:15:40|21993.01|21993.01|21992.96|21992.96|21993.02|21993.02|21992.87|21992.87|0
1620911750000|2021-05-13 13:15:50|21992.91|21992.91|21992.91|21992.91|21992.91|21992.91|21992.91|21992.91|0
1620911760000|2021-05-13 13:16:00|21992.68|21992.68|21993.13|21993.13|21993.17|21993.17|21992.68|21992.68|0
1620911770000|2021-05-13 13:16:10|21993.1|21993.1|21993.26|21993.26|21993.37|21993.37|21993.01|21993.01|0
1620911780000|2021-05-13 13:16:20|21993.16|21993.16|21992.37|21992.37|21993.16|21993.16|21992.37|21992.37|0
1620911790000|2021-05-13 13:16:30|21992.34|21992.34|21992.7|21992.7|21992.7|21992.7|21992.34|21992.34|0
1620911800000|2021-05-13 13:16:40|21992.74|21992.74|21992.39|21992.39|21992.74|21992.74|21992.32|21992.32|0
1620911810000|2021-05-13 13:16:50|21992.31|21992.31|21992.18|21992.18|21992.31|21992.31|21992.06|21992.06|0
1620911820000|2021-05-13 13:17:00|21992.15|21992.15|21991.66|21991.66|21992.15|21992.15|21991.66|21991.66|0
1620911830000|2021-05-13 13:17:10|21991.51|21991.51|21990.94|21990.94|21991.52|21991.52|21990.94|21990.94|0
1620911840000|2021-05-13 13:17:20|21990.88|21990.88|21990.95|21990.95|21991.01|21991.01|21990.69|21990.69|0
1620911850000|2021-05-13 13:17:30|21990.82|21990.82|21990.08|21990.08|21990.87|21990.87|21990.08|21990.08|0
1620911860000|2021-05-13 13:17:40|21989.96|21989.96|21989.92|21989.92|21989.96|21989.96|21989.7|21989.7|0
1620911870000|2021-05-13 13:17:50|21990.04|21990.04|21990.11|21990.11|21990.35|21990.35|21989.98|21989.98|0
1620911880000|2021-05-13 13:18:00|21990.02|21990.02|21988.22|21988.22|21990.04|21990.04|21988.22|21988.22|0
1620911890000|2021-05-13 13:18:10|21988.19|21988.19|21988.02|21988.02|21988.24|21988.24|21988.02|21988.02|0
1620911900000|2021-05-13 13:18:20|21988.09|21988.09|21987.99|21987.99|21988.25|21988.25|21987.99|21987.99|0
1620911910000|2021-05-13 13:18:30|21987.94|21987.94|21988.54|21988.54|21988.54|21988.54|21987.94|21987.94|0
1620911920000|2021-05-13 13:18:40|21988.49|21988.49|21988.3|21988.3|21988.85|21988.85|21988.26|21988.26|0
1620911930000|2021-05-13 13:18:50|21988.18|21988.18|21988.05|21988.05|21988.18|21988.18|21988.04|21988.04|0
1620911940000|2021-05-13 13:19:00|21987.96|21987.96|21985.95|21985.95|21987.96|21987.96|21985.92|21985.92|0
1620911950000|2021-05-13 13:19:10|21985.89|21985.89|21985.69|21985.69|21985.89|21985.89|21985.69|21985.69|0
1620911960000|2021-05-13 13:19:20|21985.54|21985.54|21985.62|21985.62|21985.62|21985.62|21985.5|21985.5|0
1620911970000|2021-05-13 13:19:30|21985.58|21985.58|21985.1|21985.1|21985.58|21985.58|21984.72|21984.72|0
1620911980000|2021-05-13 13:19:40|21985.25|21985.25|21985.76|21985.76|21985.8|21985.8|21985|21985|0
1620911990000|2021-05-13 13:19:50|21985.9|21985.9|21985.96|21985.96|21985.98|21985.98|21985.84|21985.84|0
1620912000000|2021-05-13 13:20:00|21985.94|21985.94|21984.81|21984.81|21985.97|21985.97|21984.81|21984.81|0
1620912010000|2021-05-13 13:20:10|21984.88|21984.88|21984.66|21984.66|21984.88|21984.88|21984.38|21984.38|0
1620912020000|2021-05-13 13:20:20|21984.83|21984.83|21984.67|21984.67|21985.26|21985.26|21984.67|21984.67|0
1620912030000|2021-05-13 13:20:30|21984.58|21984.58|21984.23|21984.23|21984.61|21984.61|21984.23|21984.23|0
1620912040000|2021-05-13 13:20:40|21984.11|21984.11|21983.73|21983.73|21984.28|21984.28|21983.73|21983.73|0
1620912050000|2021-05-13 13:20:50|21983.7|21983.7|21984.14|21984.14|21984.14|21984.14|21983.7|21983.7|0
1620912060000|2021-05-13 13:21:00|21984.1|21984.1|21984.4|21984.4|21984.4|21984.4|21984.08|21984.08|0
1620912070000|2021-05-13 13:21:10|21984.36|21984.36|21986.46|21986.46|21986.46|21986.46|21984.36|21984.36|0
1620912080000|2021-05-13 13:21:20|21986.57|21986.57|21986.69|21986.69|21986.69|21986.69|21986.53|21986.53|0
1620912090000|2021-05-13 13:21:30|21986.97|21986.97|21987|21987|21987.29|21987.29|21986.87|21986.87|0
1620912100000|2021-05-13 13:21:40|21987.07|21987.07|21987.58|21987.58|21987.58|21987.58|21986.87|21986.87|0
1620912110000|2021-05-13 13:21:50|21987.69|21987.69|21987.48|21987.48|21987.69|21987.69|21987.31|21987.31|0
1620912120000|2021-05-13 13:22:00|21987.8|21987.8|21987.59|21987.59|21987.86|21987.86|21987.19|21987.19|0
1620912130000|2021-05-13 13:22:10|21987.53|21987.53|21987.87|21987.87|21987.87|21987.87|21987.45|21987.45|0
1620912140000|2021-05-13 13:22:20|21987.68|21987.68|21988.42|21988.42|21988.42|21988.42|21987.59|21987.59|0
1620912150000|2021-05-13 13:22:30|21988.58|21988.58|21988.84|21988.84|21989.01|21989.01|21988.54|21988.54|0
1620912160000|2021-05-13 13:22:40|21988.94|21988.94|21988.97|21988.97|21989.1|21989.1|21988.94|21988.94|0
1620912170000|2021-05-13 13:22:50|21989.18|21989.18|21987.8|21987.8|21989.23|21989.23|21987.69|21987.69|0
1620912180000|2021-05-13 13:23:00|21987.74|21987.74|21987.57|21987.57|21987.76|21987.76|21987.51|21987.51|0
1620912190000|2021-05-13 13:23:10|21987.55|21987.55|21987.34|21987.34|21987.61|21987.61|21987.26|21987.26|0
1620912200000|2021-05-13 13:23:20|21987.3|21987.3|21987.68|21987.68|21987.8|21987.8|21987.3|21987.3|0
1620912210000|2021-05-13 13:23:30|21987.57|21987.57|21987.73|21987.73|21987.97|21987.97|21987.51|21987.51|0
1620912220000|2021-05-13 13:23:40|21987.52|21987.52|21987.67|21987.67|21987.72|21987.72|21987.48|21987.48|0
1620912230000|2021-05-13 13:23:50|21987.75|21987.75|21987.7|21987.7|21988.18|21988.18|21987.62|21987.62|0
1620912240000|2021-05-13 13:24:00|21987.73|21987.73|21987.92|21987.92|21988.02|21988.02|21987.66|21987.66|0
1620912250000|2021-05-13 13:24:10|21988.14|21988.14|21988.15|21988.15|21988.27|21988.27|21988.14|21988.14|0
1620912260000|2021-05-13 13:24:20|21988.19|21988.19|21987.82|21987.82|21988.19|21988.19|21987.78|21987.78|0
1620912270000|2021-05-13 13:24:30|21987.71|21987.71|21988.69|21988.69|21988.69|21988.69|21987.7|21987.7|0
1620912280000|2021-05-13 13:24:40|21988.88|21988.88|21989.22|21989.22|21989.31|21989.31|21988.88|21988.88|0
1620912290000|2021-05-13 13:24:50|21989.25|21989.25|21989.19|21989.19|21989.3|21989.3|21988.96|21988.96|0
1620912300000|2021-05-13 13:25:00|21989.11|21989.11|21988.85|21988.85|21989.21|21989.21|21988.85|21988.85|0
1620912310000|2021-05-13 13:25:10|21988.89|21988.89|21989.03|21989.03|21989.12|21989.12|21988.89|21988.89|0
1620912320000|2021-05-13 13:25:20|21989.09|21989.09|21989.45|21989.45|21989.45|21989.45|21989.09|21989.09|0
1620912330000|2021-05-13 13:25:30|21989.48|21989.48|21989.52|21989.52|21989.52|21989.52|21989.43|21989.43|0
1620912340000|2021-05-13 13:25:40|21989.55|21989.55|21990.14|21990.14|21990.14|21990.14|21989.55|21989.55|0
1620912350000|2021-05-13 13:25:50|21990.08|21990.08|21990.65|21990.65|21990.67|21990.67|21990.08|21990.08|0
1620912360000|2021-05-13 13:26:00|21990.59|21990.59|21990.65|21990.65|21990.74|21990.74|21990.48|21990.48|0
1620912370000|2021-05-13 13:26:10|21990.52|21990.52|21990.18|21990.18|21990.52|21990.52|21990.13|21990.13|0
1620912380000|2021-05-13 13:26:20|21989.98|21989.98|21989.85|21989.85|21990.15|21990.15|21989.85|21989.85|0
1620912390000|2021-05-13 13:26:30|21989.76|21989.76|21990.07|21990.07|21990.22|21990.22|21989.61|21989.61|0
1620912400000|2021-05-13 13:26:40|21990.11|21990.11|21990.59|21990.59|21990.59|21990.59|21989.98|21989.98|0
1620912410000|2021-05-13 13:26:50|21990.47|21990.47|21990.32|21990.32|21991.17|21991.17|21990.32|21990.32|0
1620912420000|2021-05-13 13:27:00|21990.42|21990.42|21992.04|21992.04|21992.04|21992.04|21990.42|21990.42|0
1620912430000|2021-05-13 13:27:10|21993.1|21993.1|21995.61|21995.61|21995.64|21995.64|21993.1|21993.1|0
1620912440000|2021-05-13 13:27:20|21995.63|21995.63|21995.5|21995.5|21995.84|21995.84|21995.5|21995.5|0
1620912450000|2021-05-13 13:27:30|21995.51|21995.51|21995.28|21995.28|21995.86|21995.86|21995.28|21995.28|0
1620912460000|2021-05-13 13:27:40|21995.26|21995.26|21994.68|21994.68|21995.26|21995.26|21994.55|21994.55|0
1620912470000|2021-05-13 13:27:50|21994.57|21994.57|21994.85|21994.85|21994.91|21994.91|21994.54|21994.54|0
1620912480000|2021-05-13 13:28:00|21994.92|21994.92|21994.55|21994.55|21995.09|21995.09|21994.55|21994.55|0
1620912490000|2021-05-13 13:28:10|21994.49|21994.49|21994.94|21994.94|21994.94|21994.94|21994.49|21994.49|0
1620912500000|2021-05-13 13:28:20|21995.02|21995.02|21996.22|21996.22|21996.22|21996.22|21995.02|21995.02|0
1620912510000|2021-05-13 13:28:30|21996.25|21996.25|21996.69|21996.69|21996.69|21996.69|21996.16|21996.16|0
1620912520000|2021-05-13 13:28:40|21996.59|21996.59|21996.64|21996.64|21996.64|21996.64|21996.42|21996.42|0
1620912530000|2021-05-13 13:28:50|21996.6|21996.6|21996.65|21996.65|21996.65|21996.65|21996.51|21996.51|0
1620912540000|2021-05-13 13:29:00|21996.76|21996.76|21997.3|21997.3|21997.4|21997.4|21996.67|21996.67|0
1620912550000|2021-05-13 13:29:10|21997.19|21997.19|21997.94|21997.94|21997.94|21997.94|21997.19|21997.19|0
1620912560000|2021-05-13 13:29:20|21997.99|21997.99|21997.91|21997.91|21998.2|21998.2|21997.91|21997.91|0
1620912570000|2021-05-13 13:29:30|21997.98|21997.98|21998.53|21998.53|21998.53|21998.53|21997.98|21997.98|0
1620912580000|2021-05-13 13:29:40|21998.58|21998.58|21999.1|21999.1|21999.1|21999.1|21998.58|21998.58|0
1620912590000|2021-05-13 13:29:50|21998.89|21998.89|21998.45|21998.45|21999.1|21999.1|21998.45|21998.45|0
1620912600000|2021-05-13 13:30:00|21998.63|21998.63|21994.43|21994.43|21998.8|21998.8|21994.43|21994.43|0
1620912610000|2021-05-13 13:30:10|21994.29|21994.29|21993.68|21993.68|21994.29|21994.29|21993.52|21993.52|0
1620912620000|2021-05-13 13:30:20|21993.46|21993.46|21993.77|21993.77|21993.77|21993.77|21993.23|21993.23|0
1620912630000|2021-05-13 13:30:30|21993.84|21993.84|21992.3|21992.3|21993.84|21993.84|21992.25|21992.25|0
1620912640000|2021-05-13 13:30:40|21992.35|21992.35|21993.03|21993.03|21993.17|21993.17|21992.35|21992.35|0
1620912650000|2021-05-13 13:30:50|21993.06|21993.06|21994.17|21994.17|21994.17|21994.17|21992.99|21992.99|0
1620912660000|2021-05-13 13:31:00|21994.1|21994.1|21996.89|21996.89|21996.9|21996.9|21994.1|21994.1|0
1620912670000|2021-05-13 13:31:10|21996.93|21996.93|21997.77|21997.77|21998.54|21998.54|21996.93|21996.93|0
1620912680000|2021-05-13 13:31:20|21997.76|21997.76|21997.5|21997.5|21997.81|21997.81|21997.4|21997.4|0
1620912690000|2021-05-13 13:31:30|21997.69|21997.69|21997.16|21997.16|21997.79|21997.79|21997.16|21997.16|0
1620912700000|2021-05-13 13:31:40|21997.17|21997.17|21998.96|21998.96|21998.96|21998.96|21997.17|21997.17|0
1620912710000|2021-05-13 13:31:50|21999.03|21999.03|21999.49|21999.49|21999.49|21999.49|21999.03|21999.03|0
1620912720000|2021-05-13 13:32:00|21999.62|21999.62|21999.85|21999.85|22000.19|22000.19|21999.62|21999.62|0
1620912730000|2021-05-13 13:32:10|21999.94|21999.94|22000.2|22000.2|22000.2|22000.2|21999.78|21999.78|0
1620912740000|2021-05-13 13:32:20|22000.25|22000.25|22001.17|22001.17|22001.17|22001.17|22000.25|22000.25|0
1620912750000|2021-05-13 13:32:30|22001.15|22001.15|22002.37|22002.37|22002.37|22002.37|22001.15|22001.15|0
1620912760000|2021-05-13 13:32:40|22002.46|22002.46|22005.08|22005.08|22005.08|22005.08|22002.46|22002.46|0
1620912770000|2021-05-13 13:32:50|22005.22|22005.22|22005.53|22005.53|22005.65|22005.65|22005.21|22005.21|0
1620912780000|2021-05-13 13:33:00|22005.74|22005.74|22006.84|22006.84|22006.97|22006.97|22005.74|22005.74|0
1620912790000|2021-05-13 13:33:10|22007.41|22007.41|22009.04|22009.04|22009.04|22009.04|22007.41|22007.41|0
1620912800000|2021-05-13 13:33:20|22009.27|22009.27|22012.7|22012.7|22012.7|22012.7|22009.19|22009.19|0
1620912810000|2021-05-13 13:33:30|22012.58|22012.58|22012.53|22012.53|22012.7|22012.7|22012.47|22012.47|0
1620912820000|2021-05-13 13:33:40|22012.48|22012.48|22012.95|22012.95|22013.15|22013.15|22012.48|22012.48|0
1620912830000|2021-05-13 13:33:50|22012.92|22012.92|22013.38|22013.38|22013.38|22013.38|22012.85|22012.85|0
1620912840000|2021-05-13 13:34:00|22013.44|22013.44|22014.48|22014.48|22014.48|22014.48|22013.44|22013.44|0
1620912850000|2021-05-13 13:34:10|22014.69|22014.69|22015.86|22015.86|22015.86|22015.86|22014.69|22014.69|0
1620912860000|2021-05-13 13:34:20|22016.08|22016.08|22016.82|22016.82|22016.82|22016.82|22016.08|22016.08|0
1620912870000|2021-05-13 13:34:30|22016.7|22016.7|22019.01|22019.01|22019.01|22019.01|22016.7|22016.7|0
1620912880000|2021-05-13 13:34:40|22018.95|22018.95|22020.08|22020.08|22020.15|22020.15|22018.95|22018.95|0
1620912890000|2021-05-13 13:34:50|22020.21|22020.21|22021.81|22021.81|22021.81|22021.81|22020.15|22020.15|0
1620912900000|2021-05-13 13:35:00|22022.05|22022.05|22027.96|22027.96|22027.96|22027.96|22022.05|22022.05|0
1620912910000|2021-05-13 13:35:10|22028.23|22028.23|22029.48|22029.48|22029.77|22029.77|22028.23|22028.23|0
1620912920000|2021-05-13 13:35:20|22029.42|22029.42|22029.57|22029.57|22029.65|22029.65|22029.22|22029.22|0
1620912930000|2021-05-13 13:35:30|22029.64|22029.64|22031.55|22031.55|22031.68|22031.68|22029.64|22029.64|0
1620912940000|2021-05-13 13:35:40|22031.58|22031.58|22032.35|22032.35|22032.61|22032.61|22031.58|22031.58|0
1620912950000|2021-05-13 13:35:50|22032.42|22032.42|22031.15|22031.15|22032.42|22032.42|22030.99|22030.99|0
1620912960000|2021-05-13 13:36:00|22031.08|22031.08|22030.92|22030.92|22031.22|22031.22|22030.81|22030.81|0
1620912970000|2021-05-13 13:36:10|22030.94|22030.94|22031.12|22031.12|22031.12|22031.12|22030.76|22030.76|0
1620912980000|2021-05-13 13:36:20|22031.03|22031.03|22031.29|22031.29|22031.29|22031.29|22030.98|22030.98|0
1620912990000|2021-05-13 13:36:30|22031.52|22031.52|22032.5|22032.5|22032.5|22032.5|22031.47|22031.47|0
1620913000000|2021-05-13 13:36:40|22032.58|22032.58|22032.66|22032.66|22033.26|22033.26|22032.58|22032.58|0
1620913010000|2021-05-13 13:36:50|22032.71|22032.71|22034.65|22034.65|22034.72|22034.72|22032.71|22032.71|0
1620913020000|2021-05-13 13:37:00|22034.75|22034.75|22036.01|22036.01|22036.01|22036.01|22034.75|22034.75|0
1620913030000|2021-05-13 13:37:10|22036.24|22036.24|22037.7|22037.7|22037.74|22037.74|22036.24|22036.24|0
1620913040000|2021-05-13 13:37:20|22038.04|22038.04|22038.76|22038.76|22038.76|22038.76|22038.04|22038.04|0
1620913050000|2021-05-13 13:37:30|22038.84|22038.84|22039.39|22039.39|22039.63|22039.63|22038.76|22038.76|0
1620913060000|2021-05-13 13:37:40|22039.4|22039.4|22038.66|22038.66|22039.4|22039.4|22038.66|22038.66|0
1620913070000|2021-05-13 13:37:50|22038.83|22038.83|22038.72|22038.72|22039.23|22039.23|22038.66|22038.66|0
1620913080000|2021-05-13 13:38:00|22038.66|22038.66|22035.41|22035.41|22038.66|22038.66|22035.32|22035.32|0
1620913090000|2021-05-13 13:38:10|22035.34|22035.34|22035.45|22035.45|22035.55|22035.55|22035.34|22035.34|0
1620913100000|2021-05-13 13:38:20|22035.42|22035.42|22035.89|22035.89|22035.9|22035.9|22035.35|22035.35|0
1620913110000|2021-05-13 13:38:30|22035.99|22035.99|22037.01|22037.01|22037.01|22037.01|22035.89|22035.89|0
1620913120000|2021-05-13 13:38:40|22037.03|22037.03|22037.99|22037.99|22037.99|22037.99|22036.95|22036.95|0
1620913130000|2021-05-13 13:38:50|22038.03|22038.03|22039.68|22039.68|22039.68|22039.68|22038.03|22038.03|0
1620913140000|2021-05-13 13:39:00|22039.75|22039.75|22040.75|22040.75|22040.75|22040.75|22039.74|22039.74|0
1620913150000|2021-05-13 13:39:10|22040.88|22040.88|22040.38|22040.38|22041.13|22041.13|22040.38|22040.38|0
1620913160000|2021-05-13 13:39:20|22040.16|22040.16|22038.95|22038.95|22040.21|22040.21|22038.95|22038.95|0
1620913170000|2021-05-13 13:39:30|22038.9|22038.9|22038.28|22038.28|22038.9|22038.9|22038.28|22038.28|0
1620913180000|2021-05-13 13:39:40|22038.18|22038.18|22038.39|22038.39|22038.51|22038.51|22037.95|22037.95|0
1620913190000|2021-05-13 13:39:50|22038.34|22038.34|22038.05|22038.05|22038.34|22038.34|22038.05|22038.05|0
1620913200000|2021-05-13 13:40:00|22037.99|22037.99|22037.97|22037.97|22038.07|22038.07|22037.39|22037.39|0
1620913210000|2021-05-13 13:40:10|22038.13|22038.13|22038.64|22038.64|22038.64|22038.64|22038.13|22038.13|0
1620913220000|2021-05-13 13:40:20|22038.86|22038.86|22038.61|22038.61|22038.96|22038.96|22038.61|22038.61|0
1620913230000|2021-05-13 13:40:30|22038.69|22038.69|22038.63|22038.63|22039.4|22039.4|22038.56|22038.56|0
1620913240000|2021-05-13 13:40:40|22038.55|22038.55|22038.44|22038.44|22038.7|22038.7|22038.28|22038.28|0
1620913250000|2021-05-13 13:40:50|22038.37|22038.37|22038.09|22038.09|22038.46|22038.46|22038.09|22038.09|0
1620913260000|2021-05-13 13:41:00|22037.88|22037.88|22037.26|22037.26|22037.88|22037.88|22037.17|22037.17|0
1620913270000|2021-05-13 13:41:10|22037.36|22037.36|22037.75|22037.75|22038.03|22038.03|22037.36|22037.36|0
1620913280000|2021-05-13 13:41:20|22037.8|22037.8|22037.31|22037.31|22037.91|22037.91|22037.17|22037.17|0
1620913290000|2021-05-13 13:41:30|22037.57|22037.57|22037.84|22037.84|22037.84|22037.84|22037.57|22037.57|0
1620913300000|2021-05-13 13:41:40|22038|22038|22037.11|22037.11|22038|22038|22037.07|22037.07|0
1620913310000|2021-05-13 13:41:50|22036.58|22036.58|22036.07|22036.07|22036.58|22036.58|22035.83|22035.83|0
1620913320000|2021-05-13 13:42:00|22036.13|22036.13|22035.65|22035.65|22036.25|22036.25|22035.58|22035.58|0
1620913330000|2021-05-13 13:42:10|22035.4|22035.4|22035.37|22035.37|22035.51|22035.51|22034.99|22034.99|0
1620913340000|2021-05-13 13:42:20|22035.61|22035.61|22035.85|22035.85|22035.87|22035.87|22035.61|22035.61|0
1620913350000|2021-05-13 13:42:30|22035.92|22035.92|22035.64|22035.64|22035.92|22035.92|22035.64|22035.64|0
1620913360000|2021-05-13 13:42:40|22035.59|22035.59|22035.41|22035.41|22035.59|22035.59|22035.33|22035.33|0
1620913370000|2021-05-13 13:42:50|22035.32|22035.32|22035.23|22035.23|22035.53|22035.53|22035.23|22035.23|0
1620913380000|2021-05-13 13:43:00|22035.2|22035.2|22035.82|22035.82|22035.84|22035.84|22035.2|22035.2|0
1620913390000|2021-05-13 13:43:10|22035.91|22035.91|22036.07|22036.07|22036.07|22036.07|22035.84|22035.84|0
1620913400000|2021-05-13 13:43:20|22036|22036|22036.01|22036.01|22036.16|22036.16|22035.88|22035.88|0
1620913410000|2021-05-13 13:43:30|22035.86|22035.86|22034.28|22034.28|22035.86|22035.86|22034.03|22034.03|0
1620913420000|2021-05-13 13:43:40|22034.24|22034.24|22031.88|22031.88|22034.24|22034.24|22031.88|22031.88|0
1620913430000|2021-05-13 13:43:50|22031.77|22031.77|22030.84|22030.84|22031.78|22031.78|22030.3|22030.3|0
1620913440000|2021-05-13 13:44:00|22030.94|22030.94|22028.45|22028.45|22030.94|22030.94|22028.45|22028.45|0
1620913450000|2021-05-13 13:44:10|22028.37|22028.37|22028.28|22028.28|22028.41|22028.41|22028.17|22028.17|0
1620913460000|2021-05-13 13:44:20|22028.41|22028.41|22028.35|22028.35|22028.46|22028.46|22028.35|22028.35|0
1620913470000|2021-05-13 13:44:30|22028.23|22028.23|22027.97|22027.97|22028.23|22028.23|22027.73|22027.73|0
1620913480000|2021-05-13 13:44:40|22028.05|22028.05|22027.5|22027.5|22028.05|22028.05|22027.5|22027.5|0
1620913490000|2021-05-13 13:44:50|22027.62|22027.62|22026.62|22026.62|22027.62|22027.62|22026.62|22026.62|0
1620913500000|2021-05-13 13:45:00|22026.5|22026.5|22033.04|22033.04|22033.04|22033.04|22026.5|22026.5|0
1620913510000|2021-05-13 13:45:10|22033.3|22033.3|22033.4|22033.4|22033.6|22033.6|22033.2|22033.2|0
1620913520000|2021-05-13 13:45:20|22033.45|22033.45|22033.5|22033.5|22033.54|22033.54|22033.12|22033.12|0
1620913530000|2021-05-13 13:45:30|22033.53|22033.53|22033.6|22033.6|22033.69|22033.69|22033.44|22033.44|0
1620913540000|2021-05-13 13:45:40|22033.8|22033.8|22034.28|22034.28|22034.28|22034.28|22033.66|22033.66|0
1620913550000|2021-05-13 13:45:50|22034.21|22034.21|22036.15|22036.15|22036.18|22036.18|22034.16|22034.16|0
1620913560000|2021-05-13 13:46:00|22036.25|22036.25|22036.06|22036.06|22036.41|22036.41|22035.78|22035.78|0
1620913570000|2021-05-13 13:46:10|22036.13|22036.13|22035.98|22035.98|22036.34|22036.34|22035.8|22035.8|0
1620913580000|2021-05-13 13:46:20|22035.95|22035.95|22036.33|22036.33|22036.39|22036.39|22035.95|22035.95|0
1620913590000|2021-05-13 13:46:30|22036.44|22036.44|22036.23|22036.23|22036.46|22036.46|22036.06|22036.06|0
1620913600000|2021-05-13 13:46:40|22036.3|22036.3|22036.06|22036.06|22036.52|22036.52|22035.76|22035.76|0
1620913610000|2021-05-13 13:46:50|22035.99|22035.99|22036.11|22036.11|22036.24|22036.24|22035.79|22035.79|0
1620913620000|2021-05-13 13:47:00|22036.04|22036.04|22035.64|22035.64|22036.04|22036.04|22035.41|22035.41|0
1620913630000|2021-05-13 13:47:10|22035.45|22035.45|22035.31|22035.31|22035.51|22035.51|22035.31|22035.31|0
1620913640000|2021-05-13 13:47:20|22035.15|22035.15|22035.25|22035.25|22035.31|22035.31|22035.08|22035.08|0
1620913650000|2021-05-13 13:47:30|22035.36|22035.36|22034.75|22034.75|22035.36|22035.36|22034.75|22034.75|0
1620913660000|2021-05-13 13:47:40|22034.72|22034.72|22034.91|22034.91|22034.91|22034.91|22034.54|22034.54|0
1620913670000|2021-05-13 13:47:50|22035.12|22035.12|22035.13|22035.13|22035.13|22035.13|22035.1|22035.1|0
1620913680000|2021-05-13 13:48:00|22034.88|22034.88|22034.51|22034.51|22034.88|22034.88|22034.51|22034.51|0
1620913690000|2021-05-13 13:48:10|22034.22|22034.22|22034.12|22034.12|22034.39|22034.39|22034.04|22034.04|0
1620913700000|2021-05-13 13:48:20|22034.01|22034.01|22033.92|22033.92|22034.24|22034.24|22033.92|22033.92|0
1620913710000|2021-05-13 13:48:30|22033.87|22033.87|22033.83|22033.83|22033.99|22033.99|22033.73|22033.73|0
1620913720000|2021-05-13 13:48:40|22033.45|22033.45|22032.1|22032.1|22033.45|22033.45|22032.03|22032.03|0
1620913730000|2021-05-13 13:48:50|22032|22032|22031.55|22031.55|22032.01|22032.01|22031.55|22031.55|0
1620913740000|2021-05-13 13:49:00|22031.34|22031.34|22031.39|22031.39|22031.59|22031.59|22031.27|22031.27|0
1620913750000|2021-05-13 13:49:10|22031.67|22031.67|22030.9|22030.9|22031.67|22031.67|22030.9|22030.9|0
1620913760000|2021-05-13 13:49:20|22030.85|22030.85|22030.49|22030.49|22030.93|22030.93|22030.49|22030.49|0
1620913770000|2021-05-13 13:49:30|22030.39|22030.39|22027.26|22027.26|22030.39|22030.39|22027.26|22027.26|0
1620913780000|2021-05-13 13:49:40|22027.13|22027.13|22026.24|22026.24|22027.13|22027.13|22026.24|22026.24|0
1620913790000|2021-05-13 13:49:50|22026.21|22026.21|22024.94|22024.94|22026.21|22026.21|22024.94|22024.94|0
1620913800000|2021-05-13 13:50:00|22024.74|22024.74|22024.04|22024.04|22024.8|22024.8|22023.64|22023.64|0
1620913810000|2021-05-13 13:50:10|22024.18|22024.18|22024.24|22024.24|22024.41|22024.41|22024.18|22024.18|0
1620913820000|2021-05-13 13:50:20|22024.35|22024.35|22024.5|22024.5|22024.59|22024.59|22024.35|22024.35|0
1620913830000|2021-05-13 13:50:30|22024.29|22024.29|22025.47|22025.47|22025.64|22025.64|22024.29|22024.29|0
1620913840000|2021-05-13 13:50:40|22025.48|22025.48|22028.07|22028.07|22028.07|22028.07|22025.48|22025.48|0
1620913850000|2021-05-13 13:50:50|22028.29|22028.29|22029.43|22029.43|22029.48|22029.48|22028.29|22028.29|0
1620913860000|2021-05-13 13:51:00|22029.48|22029.48|22029.28|22029.28|22029.53|22029.53|22029.28|22029.28|0
1620913870000|2021-05-13 13:51:10|22029.33|22029.33|22029.75|22029.75|22029.75|22029.75|22029.28|22029.28|0
1620913880000|2021-05-13 13:51:20|22029.95|22029.95|22030.44|22030.44|22030.44|22030.44|22029.95|22029.95|0
1620913890000|2021-05-13 13:51:30|22030.6|22030.6|22030.94|22030.94|22031.02|22031.02|22030.6|22030.6|0
1620913900000|2021-05-13 13:51:40|22031.06|22031.06|22030.46|22030.46|22031.06|22031.06|22030.46|22030.46|0
1620913910000|2021-05-13 13:51:50|22030.32|22030.32|22030.42|22030.42|22030.56|22030.56|22030.32|22030.32|0
1620913920000|2021-05-13 13:52:00|22030.37|22030.37|22029.98|22029.98|22030.37|22030.37|22029.98|22029.98|0
1620913930000|2021-05-13 13:52:10|22030.04|22030.04|22031.27|22031.27|22031.27|22031.27|22030.04|22030.04|0
1620913940000|2021-05-13 13:52:20|22031.31|22031.31|22031.4|22031.4|22031.67|22031.67|22031.31|22031.31|0
1620913950000|2021-05-13 13:52:30|22031.29|22031.29|22030.96|22030.96|22031.29|22031.29|22030.96|22030.96|0
1620913960000|2021-05-13 13:52:40|22031.14|22031.14|22031.4|22031.4|22031.4|22031.4|22031.14|22031.14|0
1620913970000|2021-05-13 13:52:50|22031.48|22031.48|22032.61|22032.61|22032.69|22032.69|22031.48|22031.48|0
1620913980000|2021-05-13 13:53:00|22032.66|22032.66|22032.83|22032.83|22032.83|22032.83|22032.53|22032.53|0
1620913990000|2021-05-13 13:53:10|22032.92|22032.92|22033.77|22033.77|22033.77|22033.77|22032.92|22032.92|0
1620914000000|2021-05-13 13:53:20|22033.67|22033.67|22033.28|22033.28|22033.67|22033.67|22033.28|22033.28|0
1620914010000|2021-05-13 13:53:30|22033.32|22033.32|22033.93|22033.93|22033.96|22033.96|22033.26|22033.26|0
1620914020000|2021-05-13 13:53:40|22033.98|22033.98|22033.47|22033.47|22034.55|22034.55|22033.47|22033.47|0
1620914030000|2021-05-13 13:53:50|22033.42|22033.42|22033.32|22033.32|22033.44|22033.44|22033.2|22033.2|0
1620914040000|2021-05-13 13:54:00|22033.59|22033.59|22034.25|22034.25|22034.25|22034.25|22033.3|22033.3|0
1620914050000|2021-05-13 13:54:10|22034.34|22034.34|22039|22039|22039|22039|22034.34|22034.34|0
1620914060000|2021-05-13 13:54:20|22039.2|22039.2|22041.34|22041.34|22041.34|22041.34|22039.2|22039.2|0
1620914070000|2021-05-13 13:54:30|22041.42|22041.42|22041.93|22041.93|22041.93|22041.93|22041.34|22041.34|0
1620914080000|2021-05-13 13:54:40|22042.01|22042.01|22042.33|22042.33|22042.33|22042.33|22042.01|22042.01|0
1620914090000|2021-05-13 13:54:50|22042.52|22042.52|22042.93|22042.93|22042.93|22042.93|22042.52|22042.52|0
1620914100000|2021-05-13 13:55:00|22042.73|22042.73|22044.33|22044.33|22044.33|22044.33|22042.73|22042.73|0
1620914110000|2021-05-13 13:55:10|22044.53|22044.53|22046.63|22046.63|22046.63|22046.63|22044.53|22044.53|0
1620914120000|2021-05-13 13:55:20|22046.66|22046.66|22047.9|22047.9|22047.9|22047.9|22046.66|22046.66|0
1620914130000|2021-05-13 13:55:30|22047.99|22047.99|22049.09|22049.09|22049.09|22049.09|22047.99|22047.99|0
1620914140000|2021-05-13 13:55:40|22049.18|22049.18|22049.06|22049.06|22049.18|22049.18|22049|22049|0
1620914150000|2021-05-13 13:55:50|22049.22|22049.22|22049.34|22049.34|22049.56|22049.56|22049.18|22049.18|0
1620914160000|2021-05-13 13:56:00|22049.47|22049.47|22049.8|22049.8|22050.06|22050.06|22049.43|22049.43|0
1620914170000|2021-05-13 13:56:10|22049.83|22049.83|22050.05|22050.05|22050.21|22050.21|22049.78|22049.78|0
1620914180000|2021-05-13 13:56:20|22050.16|22050.16|22050.13|22050.13|22050.28|22050.28|22049.78|22049.78|0
1620914190000|2021-05-13 13:56:30|22050.08|22050.08|22050.42|22050.42|22050.42|22050.42|22050.01|22050.01|0
1620914200000|2021-05-13 13:56:40|22050.35|22050.35|22050.3|22050.3|22050.44|22050.44|22049.91|22049.91|0
1620914210000|2021-05-13 13:56:50|22050.2|22050.2|22050.56|22050.56|22050.56|22050.56|22050.2|22050.2|0
1620914220000|2021-05-13 13:57:00|22050.46|22050.46|22052.93|22052.93|22052.93|22052.93|22050.46|22050.46|0
1620914230000|2021-05-13 13:57:10|22053|22053|22053.54|22053.54|22053.55|22053.55|22053|22053|0
1620914240000|2021-05-13 13:57:20|22053.44|22053.44|22054.62|22054.62|22054.74|22054.74|22053.44|22053.44|0
1620914250000|2021-05-13 13:57:30|22054.7|22054.7|22055.09|22055.09|22055.23|22055.23|22054.63|22054.63|0
1620914260000|2021-05-13 13:57:40|22055.12|22055.12|22055.34|22055.34|22055.49|22055.49|22055.12|22055.12|0
1620914270000|2021-05-13 13:57:50|22055.43|22055.43|22055.36|22055.36|22055.65|22055.65|22055.36|22055.36|0
1620914280000|2021-05-13 13:58:00|22055.48|22055.48|22055.56|22055.56|22055.56|22055.56|22054.54|22054.54|0
1620914290000|2021-05-13 13:58:10|22055.52|22055.52|22056.34|22056.34|22056.34|22056.34|22055.52|22055.52|0
1620914300000|2021-05-13 13:58:20|22056.4|22056.4|22055.97|22055.97|22056.4|22056.4|22055.97|22055.97|0
1620914310000|2021-05-13 13:58:30|22056.03|22056.03|22055.41|22055.41|22056.03|22056.03|22055.38|22055.38|0
1620914320000|2021-05-13 13:58:40|22055.17|22055.17|22055.23|22055.23|22055.28|22055.28|22054.97|22054.97|0
1620914330000|2021-05-13 13:58:50|22055.19|22055.19|22055.26|22055.26|22055.38|22055.38|22055.19|22055.19|0
1620914340000|2021-05-13 13:59:00|22055.31|22055.31|22054.89|22054.89|22055.42|22055.42|22054.76|22054.76|0
1620914350000|2021-05-13 13:59:10|22054.99|22054.99|22053.77|22053.77|22054.99|22054.99|22053.77|22053.77|0
1620914360000|2021-05-13 13:59:20|22053.8|22053.8|22053.64|22053.64|22053.93|22053.93|22053.64|22053.64|0
1620914370000|2021-05-13 13:59:30|22053.75|22053.75|22053.59|22053.59|22053.76|22053.76|22053.59|22053.59|0
1620914380000|2021-05-13 13:59:40|22053.31|22053.31|22053.71|22053.71|22053.82|22053.82|22053.31|22053.31|0
1620914390000|2021-05-13 13:59:50|22053.65|22053.65|22053.31|22053.31|22053.7|22053.7|22053.04|22053.04|0
1620914400000|2021-05-13 14:00:00|22053.38|22053.38|22054.46|22054.46|22054.46|22054.46|22053.38|22053.38|0
1620914410000|2021-05-13 14:00:10|22054.77|22054.77|22054.88|22054.88|22054.88|22054.88|22054.42|22054.42|0
1620914420000|2021-05-13 14:00:20|22054.75|22054.75|22055|22055|22055.11|22055.11|22054.72|22054.72|0
1620914430000|2021-05-13 14:00:30|22055.07|22055.07|22055.66|22055.66|22055.66|22055.66|22055.07|22055.07|0
1620914440000|2021-05-13 14:00:40|22055.8|22055.8|22056.12|22056.12|22056.12|22056.12|22055.47|22055.47|0
1620914450000|2021-05-13 14:00:50|22056.09|22056.09|22056.98|22056.98|22056.98|22056.98|22056.09|22056.09|0
1620914460000|2021-05-13 14:01:00|22057.03|22057.03|22058.46|22058.46|22058.46|22058.46|22057.03|22057.03|0
1620914470000|2021-05-13 14:01:10|22058.34|22058.34|22060.83|22060.83|22060.83|22060.83|22058.34|22058.34|0
1620914480000|2021-05-13 14:01:20|22060.93|22060.93|22063.4|22063.4|22063.4|22063.4|22060.93|22060.93|0
1620914490000|2021-05-13 14:01:30|22063.25|22063.25|22065.38|22065.38|22065.38|22065.38|22063.25|22063.25|0
1620914500000|2021-05-13 14:01:40|22065.42|22065.42|22065.84|22065.84|22065.93|22065.93|22065.34|22065.34|0
1620914510000|2021-05-13 14:01:50|22066.02|22066.02|22067.59|22067.59|22067.64|22067.64|22066.02|22066.02|0
1620914520000|2021-05-13 14:02:00|22067.69|22067.69|22069.1|22069.1|22069.1|22069.1|22067.69|22067.69|0
1620914530000|2021-05-13 14:02:10|22069.18|22069.18|22070.62|22070.62|22070.62|22070.62|22069.18|22069.18|0
1620914540000|2021-05-13 14:02:20|22070.47|22070.47|22071.42|22071.42|22071.43|22071.43|22070.47|22070.47|0
1620914550000|2021-05-13 14:02:30|22071.48|22071.48|22071.9|22071.9|22072.12|22072.12|22071.48|22071.48|0
1620914560000|2021-05-13 14:02:40|22071.84|22071.84|22071.72|22071.72|22071.84|22071.84|22071.6|22071.6|0
1620914570000|2021-05-13 14:02:50|22071.67|22071.67|22071.89|22071.89|22071.89|22071.89|22071.5|22071.5|0
1620914580000|2021-05-13 14:03:00|22071.65|22071.65|22072.09|22072.09|22072.09|22072.09|22071.65|22071.65|0
1620914590000|2021-05-13 14:03:10|22072.04|22072.04|22072.81|22072.81|22072.96|22072.96|22071.98|22071.98|0
1620914600000|2021-05-13 14:03:20|22072.66|22072.66|22073.61|22073.61|22073.61|22073.61|22072.66|22072.66|0
1620914610000|2021-05-13 14:03:30|22073.98|22073.98|22076.8|22076.8|22076.84|22076.84|22073.98|22073.98|0
1620914620000|2021-05-13 14:03:40|22076.71|22076.71|22077.42|22077.42|22077.42|22077.42|22076.06|22076.06|0
1620914630000|2021-05-13 14:03:50|22077.47|22077.47|22077.44|22077.44|22078.09|22078.09|22077.33|22077.33|0
1620914640000|2021-05-13 14:04:00|22077.34|22077.34|22076.67|22076.67|22077.49|22077.49|22076.56|22076.56|0
1620914650000|2021-05-13 14:04:10|22076.77|22076.77|22077.29|22077.29|22077.29|22077.29|22076.73|22076.73|0
1620914660000|2021-05-13 14:04:20|22077.37|22077.37|22077.28|22077.28|22077.52|22077.52|22077.13|22077.13|0
1620914670000|2021-05-13 14:04:30|22077.38|22077.38|22077.67|22077.67|22077.75|22077.75|22077.18|22077.18|0
1620914680000|2021-05-13 14:04:40|22077.62|22077.62|22077.97|22077.97|22077.97|22077.97|22077.62|22077.62|0
1620914690000|2021-05-13 14:04:50|22077.88|22077.88|22077.55|22077.55|22077.89|22077.89|22077.54|22077.54|0
1620914700000|2021-05-13 14:05:00|22077.48|22077.48|22078.34|22078.34|22078.34|22078.34|22077.48|22077.48|0
1620914710000|2021-05-13 14:05:10|22078.38|22078.38|22077.9|22077.9|22078.41|22078.41|22077.8|22077.8|0
1620914720000|2021-05-13 14:05:20|22077.95|22077.95|22078.38|22078.38|22078.52|22078.52|22077.88|22077.88|0
1620914730000|2021-05-13 14:05:30|22078.47|22078.47|22078.8|22078.8|22078.8|22078.8|22078.45|22078.45|0
1620914740000|2021-05-13 14:05:40|22078.84|22078.84|22079.52|22079.52|22079.56|22079.56|22078.7|22078.7|0
1620914750000|2021-05-13 14:05:50|22079.53|22079.53|22080.07|22080.07|22080.08|22080.08|22079.53|22079.53|0
1620914760000|2021-05-13 14:06:00|22080.12|22080.12|22079.9|22079.9|22080.29|22080.29|22079.9|22079.9|0
1620914770000|2021-05-13 14:06:10|22079.95|22079.95|22080.62|22080.62|22080.63|22080.63|22079.95|22079.95|0
1620914780000|2021-05-13 14:06:20|22080.81|22080.81|22080.6|22080.6|22080.99|22080.99|22080.55|22080.55|0
1620914790000|2021-05-13 14:06:30|22080.54|22080.54|22080.68|22080.68|22080.9|22080.9|22080.54|22080.54|0
1620914800000|2021-05-13 14:06:40|22080.47|22080.47|22079.57|22079.57|22080.54|22080.54|22079.57|22079.57|0
1620914810000|2021-05-13 14:06:50|22079.52|22079.52|22079.78|22079.78|22079.91|22079.91|22079.22|22079.22|0
1620914820000|2021-05-13 14:07:00|22079.84|22079.84|22078.19|22078.19|22079.84|22079.84|22078.14|22078.14|0
1620914830000|2021-05-13 14:07:10|22078.11|22078.11|22078.21|22078.21|22078.21|22078.21|22077.8|22077.8|0
1620914840000|2021-05-13 14:07:20|22078.16|22078.16|22077.51|22077.51|22078.22|22078.22|22077.51|22077.51|0
1620914850000|2021-05-13 14:07:30|22077.42|22077.42|22076.7|22076.7|22077.42|22077.42|22076.43|22076.43|0
1620914860000|2021-05-13 14:07:40|22076.71|22076.71|22076.23|22076.23|22077.05|22077.05|22076.22|22076.22|0
1620914870000|2021-05-13 14:07:50|22076.03|22076.03|22074.6|22074.6|22076.03|22076.03|22074.6|22074.6|0
1620914880000|2021-05-13 14:08:00|22074.59|22074.59|22074.22|22074.22|22074.59|22074.59|22074.21|22074.21|0
1620914890000|2021-05-13 14:08:10|22074.37|22074.37|22073.68|22073.68|22074.37|22074.37|22073.68|22073.68|0
1620914900000|2021-05-13 14:08:20|22073.64|22073.64|22072.75|22072.75|22073.64|22073.64|22072.75|22072.75|0
1620914910000|2021-05-13 14:08:30|22072.88|22072.88|22070.94|22070.94|22072.88|22072.88|22070.94|22070.94|0
1620914920000|2021-05-13 14:08:40|22070.91|22070.91|22068.71|22068.71|22070.91|22070.91|22068.71|22068.71|0
1620914930000|2021-05-13 14:08:50|22068.55|22068.55|22067.95|22067.95|22068.55|22068.55|22067.95|22067.95|0
1620914940000|2021-05-13 14:09:00|22067.98|22067.98|22067.18|22067.18|22068.09|22068.09|22067.05|22067.05|0
1620914950000|2021-05-13 14:09:10|22067.06|22067.06|22065.97|22065.97|22067.06|22067.06|22065.97|22065.97|0
1620914960000|2021-05-13 14:09:20|22066.11|22066.11|22065.62|22065.62|22066.2|22066.2|22065.62|22065.62|0
1620914970000|2021-05-13 14:09:30|22065.39|22065.39|22065.42|22065.42|22065.44|22065.44|22065.14|22065.14|0
1620914980000|2021-05-13 14:09:40|22065.37|22065.37|22064.7|22064.7|22065.37|22065.37|22064.7|22064.7|0
1620914990000|2021-05-13 14:09:50|22064.76|22064.76|22063.79|22063.79|22064.76|22064.76|22063.73|22063.73|0
1620915000000|2021-05-13 14:10:00|22063.81|22063.81|22062.71|22062.71|22063.81|22063.81|22062.71|22062.71|0
1620915010000|2021-05-13 14:10:10|22062.61|22062.61|22063.53|22063.53|22063.7|22063.7|22062.61|22062.61|0
1620915020000|2021-05-13 14:10:20|22063.57|22063.57|22063.53|22063.53|22063.82|22063.82|22063.31|22063.31|0
1620915030000|2021-05-13 14:10:30|22063.48|22063.48|22063.77|22063.77|22063.77|22063.77|22063.48|22063.48|0
1620915040000|2021-05-13 14:10:40|22063.8|22063.8|22064.11|22064.11|22064.31|22064.31|22063.8|22063.8|0
1620915050000|2021-05-13 14:10:50|22064.13|22064.13|22065.11|22065.11|22065.11|22065.11|22063.88|22063.88|0
1620915060000|2021-05-13 14:11:00|22064.92|22064.92|22067.31|22067.31|22067.42|22067.42|22064.92|22064.92|0
1620915070000|2021-05-13 14:11:10|22067.35|22067.35|22068.73|22068.73|22068.91|22068.91|22067.35|22067.35|0
1620915080000|2021-05-13 14:11:20|22068.87|22068.87|22069.62|22069.62|22069.83|22069.83|22068.87|22068.87|0
1620915090000|2021-05-13 14:11:30|22070.25|22070.25|22070.88|22070.88|22070.88|22070.88|22070.15|22070.15|0
1620915100000|2021-05-13 14:11:40|22070.82|22070.82|22070.89|22070.89|22071.16|22071.16|22070.82|22070.82|0
1620915110000|2021-05-13 14:11:50|22070.72|22070.72|22070.73|22070.73|22070.88|22070.88|22070.72|22070.72|0
1620915120000|2021-05-13 14:12:00|22070.63|22070.63|22071.84|22071.84|22071.84|22071.84|22070.61|22070.61|0
1620915130000|2021-05-13 14:12:10|22071.86|22071.86|22072.35|22072.35|22072.35|22072.35|22071.47|22071.47|0
1620915140000|2021-05-13 14:12:20|22072.4|22072.4|22073.79|22073.79|22073.87|22073.87|22072.34|22072.34|0
1620915150000|2021-05-13 14:12:30|22073.7|22073.7|22074.22|22074.22|22074.29|22074.29|22073.7|22073.7|0
1620915160000|2021-05-13 14:12:40|22074.17|22074.17|22074.08|22074.08|22074.17|22074.17|22073.87|22073.87|0
1620915170000|2021-05-13 14:12:50|22073.83|22073.83|22074.24|22074.24|22074.29|22074.29|22073.83|22073.83|0
1620915180000|2021-05-13 14:13:00|22074.18|22074.18|22074.9|22074.9|22074.93|22074.93|22074.18|22074.18|0
1620915190000|2021-05-13 14:13:10|22074.77|22074.77|22075.55|22075.55|22075.55|22075.55|22074.77|22074.77|0
1620915200000|2021-05-13 14:13:20|22075.48|22075.48|22075.65|22075.65|22076.25|22076.25|22075.48|22075.48|0
1620915210000|2021-05-13 14:13:30|22075.41|22075.41|22075.2|22075.2|22075.45|22075.45|22075.05|22075.05|0
1620915220000|2021-05-13 14:13:40|22075.32|22075.32|22075.51|22075.51|22075.51|22075.51|22075.31|22075.31|0
1620915230000|2021-05-13 14:13:50|22075.39|22075.39|22075.81|22075.81|22075.81|22075.81|22075.39|22075.39|0
1620915240000|2021-05-13 14:14:00|22075.87|22075.87|22075.4|22075.4|22076.22|22076.22|22075.18|22075.18|0
1620915250000|2021-05-13 14:14:10|22075.38|22075.38|22075.09|22075.09|22075.38|22075.38|22075.09|22075.09|0
1620915260000|2021-05-13 14:14:20|22075.13|22075.13|22074.74|22074.74|22075.13|22075.13|22074.73|22074.73|0
1620915270000|2021-05-13 14:14:30|22074.67|22074.67|22074.85|22074.85|22074.88|22074.88|22074.67|22074.67|0
1620915280000|2021-05-13 14:14:40|22074.81|22074.81|22074.74|22074.74|22074.81|22074.81|22074.74|22074.74|0
1620915290000|2021-05-13 14:14:50|22074.89|22074.89|22075.17|22075.17|22075.17|22075.17|22074.56|22074.56|0
1620915300000|2021-05-13 14:15:00|22075.01|22075.01|22074.3|22074.3|22075.08|22075.08|22074.3|22074.3|0
1620915310000|2021-05-13 14:15:10|22074.27|22074.27|22075.19|22075.19|22075.27|22075.27|22074.13|22074.13|0
1620915320000|2021-05-13 14:15:20|22075.53|22075.53|22076.76|22076.76|22076.76|22076.76|22075.53|22075.53|0
1620915330000|2021-05-13 14:15:30|22076.82|22076.82|22077.8|22077.8|22077.8|22077.8|22076.82|22076.82|0
1620915340000|2021-05-13 14:15:40|22077.83|22077.83|22078.95|22078.95|22078.95|22078.95|22077.83|22077.83|0
1620915350000|2021-05-13 14:15:50|22078.92|22078.92|22078.64|22078.64|22078.92|22078.92|22078.64|22078.64|0
1620915360000|2021-05-13 14:16:00|22078.22|22078.22|22077.89|22077.89|22078.22|22078.22|22077.68|22077.68|0
1620915370000|2021-05-13 14:16:10|22077.83|22077.83|22076.26|22076.26|22077.83|22077.83|22076.26|22076.26|0
1620915380000|2021-05-13 14:16:20|22076.24|22076.24|22074.4|22074.4|22076.36|22076.36|22074.4|22074.4|0
1620915390000|2021-05-13 14:16:30|22074.28|22074.28|22072.39|22072.39|22074.28|22074.28|22072.39|22072.39|0
1620915400000|2021-05-13 14:16:40|22072.33|22072.33|22072.25|22072.25|22072.56|22072.56|22071.98|22071.98|0
1620915410000|2021-05-13 14:16:50|22072.1|22072.1|22072.44|22072.44|22072.51|22072.51|22072.1|22072.1|0
1620915420000|2021-05-13 14:17:00|22072.49|22072.49|22073.32|22073.32|22073.32|22073.32|22072.49|22072.49|0
1620915430000|2021-05-13 14:17:10|22073.29|22073.29|22073.38|22073.38|22073.59|22073.59|22073.06|22073.06|0
1620915440000|2021-05-13 14:17:20|22073.46|22073.46|22073.55|22073.55|22073.64|22073.64|22073.01|22073.01|0
1620915450000|2021-05-13 14:17:30|22073.62|22073.62|22073.97|22073.97|22073.97|22073.97|22073.47|22073.47|0
1620915460000|2021-05-13 14:17:40|22074|22074|22073.75|22073.75|22074.09|22074.09|22073.65|22073.65|0
1620915470000|2021-05-13 14:17:50|22073.82|22073.82|22074.6|22074.6|22074.66|22074.66|22073.82|22073.82|0
1620915480000|2021-05-13 14:18:00|22074.59|22074.59|22074.32|22074.32|22074.59|22074.59|22074.27|22074.27|0
1620915490000|2021-05-13 14:18:10|22073.82|22073.82|22073.81|22073.81|22073.89|22073.89|22073.78|22073.78|0
1620915500000|2021-05-13 14:18:20|22073.74|22073.74|22073.72|22073.72|22074.18|22074.18|22073.66|22073.66|0
1620915510000|2021-05-13 14:18:30|22073.69|22073.69|22074.04|22074.04|22074.3|22074.3|22073.69|22073.69|0
1620915520000|2021-05-13 14:18:40|22073.96|22073.96|22073.16|22073.16|22073.96|22073.96|22073.16|22073.16|0
1620915530000|2021-05-13 14:18:50|22073.23|22073.23|22071.5|22071.5|22073.23|22073.23|22071.46|22071.46|0
1620915540000|2021-05-13 14:19:00|22071.44|22071.44|22070.57|22070.57|22071.45|22071.45|22070.42|22070.42|0
1620915550000|2021-05-13 14:19:10|22070.42|22070.42|22069.77|22069.77|22070.42|22070.42|22069.77|22069.77|0
1620915560000|2021-05-13 14:19:20|22069.81|22069.81|22069.54|22069.54|22069.92|22069.92|22069.42|22069.42|0
1620915570000|2021-05-13 14:19:30|22069.38|22069.38|22069.34|22069.34|22069.6|22069.6|22069.3|22069.3|0
1620915580000|2021-05-13 14:19:40|22069.23|22069.23|22068.62|22068.62|22069.23|22069.23|22068.62|22068.62|0
1620915590000|2021-05-13 14:19:50|22068.57|22068.57|22067.07|22067.07|22068.57|22068.57|22067.07|22067.07|0
1620915600000|2021-05-13 14:20:00|22067.04|22067.04|22065.24|22065.24|22067.04|22067.04|22065.11|22065.11|0
1620915610000|2021-05-13 14:20:10|22065.34|22065.34|22064.72|22064.72|22065.44|22065.44|22064.72|22064.72|0
1620915620000|2021-05-13 14:20:20|22064.64|22064.64|22064.38|22064.38|22064.74|22064.74|22064.38|22064.38|0
1620915630000|2021-05-13 14:20:30|22064.11|22064.11|22063.84|22063.84|22064.18|22064.18|22063.84|22063.84|0
1620915640000|2021-05-13 14:20:40|22063.78|22063.78|22062.86|22062.86|22063.84|22063.84|22062.86|22062.86|0
1620915650000|2021-05-13 14:20:50|22062.8|22062.8|22062.25|22062.25|22062.8|22062.8|22062.19|22062.19|0
1620915660000|2021-05-13 14:21:00|22062.13|22062.13|22062.95|22062.95|22062.95|22062.95|22062.08|22062.08|0
1620915670000|2021-05-13 14:21:10|22063.07|22063.07|22064.43|22064.43|22064.43|22064.43|22063.07|22063.07|0
1620915680000|2021-05-13 14:21:20|22064.56|22064.56|22066.29|22066.29|22066.52|22066.52|22064.33|22064.33|0
1620915690000|2021-05-13 14:21:30|22066.21|22066.21|22066.46|22066.46|22066.67|22066.67|22066.21|22066.21|0
1620915700000|2021-05-13 14:21:40|22066.52|22066.52|22067.52|22067.52|22067.56|22067.56|22066.52|22066.52|0
1620915710000|2021-05-13 14:21:50|22067.58|22067.58|22067.78|22067.78|22067.78|22067.78|22067.55|22067.55|0
1620915720000|2021-05-13 14:22:00|22067.86|22067.86|22069.4|22069.4|22069.4|22069.4|22067.86|22067.86|0
1620915730000|2021-05-13 14:22:10|22069.46|22069.46|22071.67|22071.67|22071.67|22071.67|22069.46|22069.46|0
1620915740000|2021-05-13 14:22:20|22071.6|22071.6|22071.9|22071.9|22072.02|22072.02|22071.6|22071.6|0
1620915750000|2021-05-13 14:22:30|22071.87|22071.87|22071.56|22071.56|22071.87|22071.87|22071.56|22071.56|0
1620915760000|2021-05-13 14:22:40|22071.6|22071.6|22071.87|22071.87|22071.96|22071.96|22071.6|22071.6|0
1620915770000|2021-05-13 14:22:50|22071.85|22071.85|22072.1|22072.1|22072.16|22072.16|22071.76|22071.76|0
1620915780000|2021-05-13 14:23:00|22072.13|22072.13|22072.59|22072.59|22072.91|22072.91|22072.13|22072.13|0
1620915790000|2021-05-13 14:23:10|22072.58|22072.58|22072.3|22072.3|22072.58|22072.58|22072.3|22072.3|0
1620915800000|2021-05-13 14:23:20|22072.33|22072.33|22072.25|22072.25|22072.48|22072.48|22072.25|22072.25|0
1620915810000|2021-05-13 14:23:30|22072.09|22072.09|22071.81|22071.81|22072.09|22072.09|22071.53|22071.53|0
1620915820000|2021-05-13 14:23:40|22071.75|22071.75|22072|22072|22072.02|22072.02|22071.75|22071.75|0
1620915830000|2021-05-13 14:23:50|22071.86|22071.86|22072.46|22072.46|22072.46|22072.46|22071.86|22071.86|0
1620915840000|2021-05-13 14:24:00|22072.38|22072.38|22072.73|22072.73|22072.96|22072.96|22072.38|22072.38|0
1620915850000|2021-05-13 14:24:10|22072.99|22072.99|22073.54|22073.54|22073.54|22073.54|22072.99|22072.99|0
1620915860000|2021-05-13 14:24:20|22073.65|22073.65|22074.18|22074.18|22074.18|22074.18|22073.5|22073.5|0
1620915870000|2021-05-13 14:24:30|22074.14|22074.14|22074.4|22074.4|22074.4|22074.4|22074.14|22074.14|0
1620915880000|2021-05-13 14:24:40|22074.45|22074.45|22074.84|22074.84|22074.84|22074.84|22074.34|22074.34|0
1620915890000|2021-05-13 14:24:50|22074.92|22074.92|22075.56|22075.56|22075.56|22075.56|22074.92|22074.92|0
1620915900000|2021-05-13 14:25:00|22075.61|22075.61|22076.82|22076.82|22076.82|22076.82|22075.61|22075.61|0
1620915910000|2021-05-13 14:25:10|22076.84|22076.84|22078.49|22078.49|22078.49|22078.49|22076.84|22076.84|0
1620915920000|2021-05-13 14:25:20|22078.55|22078.55|22078.53|22078.53|22078.88|22078.88|22078.23|22078.23|0
1620915930000|2021-05-13 14:25:30|22078.34|22078.34|22078.18|22078.18|22078.34|22078.34|22078.15|22078.15|0
1620915940000|2021-05-13 14:25:40|22078.14|22078.14|22076.66|22076.66|22078.14|22078.14|22076.64|22076.64|0
1620915950000|2021-05-13 14:25:50|22076.32|22076.32|22075.97|22075.97|22076.32|22076.32|22075.95|22075.95|0
1620915960000|2021-05-13 14:26:00|22075.8|22075.8|22072.03|22072.03|22075.8|22075.8|22071.83|22071.83|0
1620915970000|2021-05-13 14:26:10|22071.68|22071.68|22072.29|22072.29|22072.56|22072.56|22071.68|22071.68|0
1620915980000|2021-05-13 14:26:20|22072.23|22072.23|22072.37|22072.37|22072.37|22072.37|22072.06|22072.06|0
1620915990000|2021-05-13 14:26:30|22072.22|22072.22|22072.15|22072.15|22072.71|22072.71|22072.15|22072.15|0
1620916000000|2021-05-13 14:26:40|22072.1|22072.1|22072.03|22072.03|22072.25|22072.25|22071.96|22071.96|0
1620916010000|2021-05-13 14:26:50|22071.93|22071.93|22071.83|22071.83|22071.97|22071.97|22071.8|22071.8|0
1620916020000|2021-05-13 14:27:00|22072|22072|22072.43|22072.43|22072.43|22072.43|22071.97|22071.97|0
1620916030000|2021-05-13 14:27:10|22072.5|22072.5|22072.38|22072.38|22072.5|22072.5|22072.19|22072.19|0
1620916040000|2021-05-13 14:27:20|22072.43|22072.43|22072.46|22072.46|22072.67|22072.67|22072.41|22072.41|0
1620916050000|2021-05-13 14:27:30|22072.37|22072.37|22072.93|22072.93|22073.06|22073.06|22072.19|22072.19|0
1620916060000|2021-05-13 14:27:40|22073.29|22073.29|22073.51|22073.51|22073.51|22073.51|22073.29|22073.29|0
1620916070000|2021-05-13 14:27:50|22073.35|22073.35|22073.5|22073.5|22073.59|22073.59|22073.35|22073.35|0
1620916080000|2021-05-13 14:28:00|22073.52|22073.52|22073.6|22073.6|22073.6|22073.6|22073.32|22073.32|0
1620916090000|2021-05-13 14:28:10|22073.49|22073.49|22073.03|22073.03|22073.49|22073.49|22073.01|22073.01|0
1620916100000|2021-05-13 14:28:20|22072.94|22072.94|22072.22|22072.22|22072.94|22072.94|22072.22|22072.22|0
1620916110000|2021-05-13 14:28:30|22072.32|22072.32|22072|22072|22072.32|22072.32|22072|22072|0
1620916120000|2021-05-13 14:28:40|22072.92|22072.92|22073.02|22073.02|22073.06|22073.06|22072.92|22072.92|0
1620916130000|2021-05-13 14:28:50|22073.09|22073.09|22073.36|22073.36|22073.36|22073.36|22072.7|22072.7|0
1620916140000|2021-05-13 14:29:00|22073.41|22073.41|22073.33|22073.33|22073.5|22073.5|22073.29|22073.29|0
1620916150000|2021-05-13 14:29:10|22073.45|22073.45|22074.13|22074.13|22074.18|22074.18|22073.45|22073.45|0
1620916160000|2021-05-13 14:29:20|22074.09|22074.09|22074.97|22074.97|22075.02|22075.02|22074.04|22074.04|0
1620916170000|2021-05-13 14:29:30|22075|22075|22075.71|22075.71|22075.71|22075.71|22075|22075|0
1620916180000|2021-05-13 14:29:40|22075.69|22075.69|22075.88|22075.88|22076.01|22076.01|22075.57|22075.57|0
1620916190000|2021-05-13 14:29:50|22075.98|22075.98|22075.68|22075.68|22076.45|22076.45|22075.47|22075.47|0
1620916200000|2021-05-13 14:30:00|22075.58|22075.58|22078.53|22078.53|22078.55|22078.55|22075.56|22075.56|0
1620916210000|2021-05-13 14:30:10|22078.32|22078.32|22078.12|22078.12|22078.33|22078.33|22077.95|22077.95|0
1620916220000|2021-05-13 14:30:20|22078.18|22078.18|22078.3|22078.3|22078.45|22078.45|22078.1|22078.1|0
1620916230000|2021-05-13 14:30:30|22078.2|22078.2|22078.11|22078.11|22078.33|22078.33|22077.97|22077.97|0
1620916240000|2021-05-13 14:30:40|22078.05|22078.05|22077.55|22077.55|22078.21|22078.21|22077.48|22077.48|0
1620916250000|2021-05-13 14:30:50|22077.61|22077.61|22077.34|22077.34|22077.65|22077.65|22077.31|22077.31|0
1620916260000|2021-05-13 14:31:00|22077.23|22077.23|22077.33|22077.33|22077.33|22077.33|22076.99|22076.99|0
1620916270000|2021-05-13 14:31:10|22077.29|22077.29|22077.46|22077.46|22077.46|22077.46|22077.15|22077.15|0
1620916280000|2021-05-13 14:31:20|22076.98|22076.98|22077.35|22077.35|22077.35|22077.35|22076.94|22076.94|0
1620916290000|2021-05-13 14:31:30|22077.2|22077.2|22077.14|22077.14|22077.2|22077.2|22077.1|22077.1|0
1620916300000|2021-05-13 14:31:40|22077.21|22077.21|22077.49|22077.49|22077.61|22077.61|22077.14|22077.14|0
1620916310000|2021-05-13 14:31:50|22077.36|22077.36|22077.18|22077.18|22077.43|22077.43|22077.18|22077.18|0
1620916320000|2021-05-13 14:32:00|22077.14|22077.14|22077.77|22077.77|22077.77|22077.77|22077.13|22077.13|0
1620916330000|2021-05-13 14:32:10|22077.94|22077.94|22077.8|22077.8|22077.94|22077.94|22077.8|22077.8|0
1620916340000|2021-05-13 14:32:20|22078.05|22078.05|22078.07|22078.07|22078.12|22078.12|22077.99|22077.99|0
1620916350000|2021-05-13 14:32:30|22078.5|22078.5|22078.54|22078.54|22078.73|22078.73|22078.5|22078.5|0
1620916360000|2021-05-13 14:32:40|22078.61|22078.61|22078.9|22078.9|22078.9|22078.9|22078.61|22078.61|0
1620916370000|2021-05-13 14:32:50|22079.6|22079.6|22080.08|22080.08|22080.08|22080.08|22079.6|22079.6|0
1620916380000|2021-05-13 14:33:00|22080.16|22080.16|22080.56|22080.56|22080.56|22080.56|22079.93|22079.93|0
1620916390000|2021-05-13 14:33:10|22080.59|22080.59|22081.04|22081.04|22081.04|22081.04|22080.45|22080.45|0
1620916400000|2021-05-13 14:33:20|22080.94|22080.94|22081.04|22081.04|22081.04|22081.04|22080.94|22080.94|0
1620916410000|2021-05-13 14:33:30|22081.19|22081.19|22081.44|22081.44|22081.45|22081.45|22081.13|22081.13|0
1620916420000|2021-05-13 14:33:40|22081.41|22081.41|22081.58|22081.58|22081.64|22081.64|22081.41|22081.41|0
1620916430000|2021-05-13 14:33:50|22081.61|22081.61|22080.87|22080.87|22081.61|22081.61|22080.85|22080.85|0
1620916440000|2021-05-13 14:34:00|22080.57|22080.57|22080.65|22080.65|22080.74|22080.74|22080.11|22080.11|0
1620916450000|2021-05-13 14:34:10|22080.87|22080.87|22079.73|22079.73|22080.87|22080.87|22079.63|22079.63|0
1620916460000|2021-05-13 14:34:20|22079.61|22079.61|22079.53|22079.53|22079.64|22079.64|22079.23|22079.23|0
1620916470000|2021-05-13 14:34:30|22079.51|22079.51|22078.85|22078.85|22079.67|22079.67|22078.85|22078.85|0
1620916480000|2021-05-13 14:34:40|22078.73|22078.73|22078.62|22078.62|22078.9|22078.9|22078.55|22078.55|0
1620916490000|2021-05-13 14:34:50|22078.53|22078.53|22078.4|22078.4|22078.86|22078.86|22078.4|22078.4|0
1620916500000|2021-05-13 14:35:00|22078.46|22078.46|22078.41|22078.41|22078.68|22078.68|22078.4|22078.4|0
1620916510000|2021-05-13 14:35:10|22078.35|22078.35|22079.13|22079.13|22079.2|22079.2|22078.35|22078.35|0
1620916520000|2021-05-13 14:35:20|22079.03|22079.03|22078.86|22078.86|22079.14|22079.14|22078.66|22078.66|0
1620916530000|2021-05-13 14:35:30|22079|22079|22078.4|22078.4|22079|22079|22078.36|22078.36|0
1620916540000|2021-05-13 14:35:40|22078.54|22078.54|22078.16|22078.16|22078.54|22078.54|22077.99|22077.99|0
1620916550000|2021-05-13 14:35:50|22078.09|22078.09|22077.68|22077.68|22078.09|22078.09|22077.68|22077.68|0
1620916560000|2021-05-13 14:36:00|22077.65|22077.65|22077.12|22077.12|22077.78|22077.78|22077.03|22077.03|0
1620916570000|2021-05-13 14:36:10|22077.05|22077.05|22077.91|22077.91|22077.96|22077.96|22076.97|22076.97|0
1620916580000|2021-05-13 14:36:20|22077.99|22077.99|22078.7|22078.7|22078.7|22078.7|22077.98|22077.98|0
1620916590000|2021-05-13 14:36:30|22078.76|22078.76|22078.98|22078.98|22079.8|22079.8|22078.63|22078.63|0
1620916600000|2021-05-13 14:36:40|22078.88|22078.88|22079.27|22079.27|22079.59|22079.59|22078.87|22078.87|0
1620916610000|2021-05-13 14:36:50|22079.34|22079.34|22079.47|22079.47|22079.47|22079.47|22078.88|22078.88|0
1620916620000|2021-05-13 14:37:00|22079.37|22079.37|22080.11|22080.11|22080.11|22080.11|22079.37|22079.37|0
1620916630000|2021-05-13 14:37:10|22080.15|22080.15|22080.32|22080.32|22080.32|22080.32|22080|22080|0
1620916640000|2021-05-13 14:37:20|22080.22|22080.22|22080.15|22080.15|22080.24|22080.24|22080.07|22080.07|0
1620916650000|2021-05-13 14:37:30|22080.2|22080.2|22080|22080|22080.32|22080.32|22080|22080|0
1620916660000|2021-05-13 14:37:40|22079.9|22079.9|22080.15|22080.15|22080.25|22080.25|22079.9|22079.9|0
1620916670000|2021-05-13 14:37:50|22080.11|22080.11|22080.04|22080.04|22080.16|22080.16|22079.95|22079.95|0
1620916680000|2021-05-13 14:38:00|22080.07|22080.07|22079.76|22079.76|22080.07|22080.07|22079.26|22079.26|0
1620916690000|2021-05-13 14:38:10|22079.97|22079.97|22082.66|22082.66|22082.66|22082.66|22079.97|22079.97|0
1620916700000|2021-05-13 14:38:20|22082.68|22082.68|22082.96|22082.96|22082.97|22082.97|22082.68|22082.68|0
1620916710000|2021-05-13 14:38:30|22083.14|22083.14|22083.65|22083.65|22083.67|22083.67|22083.14|22083.14|0
1620916720000|2021-05-13 14:38:40|22083.71|22083.71|22083.62|22083.62|22084.27|22084.27|22083.62|22083.62|0
1620916730000|2021-05-13 14:38:50|22083.52|22083.52|22082.07|22082.07|22083.57|22083.57|22082.07|22082.07|0
1620916740000|2021-05-13 14:39:00|22082.05|22082.05|22082.07|22082.07|22082.12|22082.12|22081.85|22081.85|0
1620916750000|2021-05-13 14:39:10|22082.13|22082.13|22082.05|22082.05|22082.45|22082.45|22082.05|22082.05|0
1620916760000|2021-05-13 14:39:20|22082.15|22082.15|22082.4|22082.4|22082.4|22082.4|22082.15|22082.15|0
1620916770000|2021-05-13 14:39:30|22082.46|22082.46|22082.36|22082.36|22082.75|22082.75|22082.3|22082.3|0
1620916780000|2021-05-13 14:39:40|22082.39|22082.39|22082.46|22082.46|22082.56|22082.56|22082.37|22082.37|0
1620916790000|2021-05-13 14:39:50|22082.52|22082.52|22082.67|22082.67|22082.79|22082.79|22082.48|22082.48|0
1620916800000|2021-05-13 14:40:00|22082.71|22082.71|22083.29|22083.29|22083.29|22083.29|22082.69|22082.69|0
1620916810000|2021-05-13 14:40:10|22083.32|22083.32|22082.32|22082.32|22083.32|22083.32|22082.32|22082.32|0
1620916820000|2021-05-13 14:40:20|22082.27|22082.27|22082.9|22082.9|22082.93|22082.93|22082.27|22082.27|0
1620916830000|2021-05-13 14:40:30|22082.83|22082.83|22083.19|22083.19|22083.26|22083.26|22082.8|22082.8|0
1620916840000|2021-05-13 14:40:40|22082.98|22082.98|22082.71|22082.71|22083.01|22083.01|22082.71|22082.71|0
1620916850000|2021-05-13 14:40:50|22082.95|22082.95|22083.51|22083.51|22083.51|22083.51|22082.94|22082.94|0
1620916860000|2021-05-13 14:41:00|22083.58|22083.58|22084.05|22084.05|22084.14|22084.14|22083.57|22083.57|0
1620916870000|2021-05-13 14:41:10|22084.09|22084.09|22084.42|22084.42|22084.42|22084.42|22084.07|22084.07|0
1620916880000|2021-05-13 14:41:20|22084.3|22084.3|22085.1|22085.1|22085.14|22085.14|22084.3|22084.3|0
1620916890000|2021-05-13 14:41:30|22085.06|22085.06|22084.74|22084.74|22085.06|22085.06|22084.63|22084.63|0
1620916900000|2021-05-13 14:41:40|22084.6|22084.6|22084.66|22084.66|22084.71|22084.71|22084.41|22084.41|0
1620916910000|2021-05-13 14:41:50|22084.78|22084.78|22084.64|22084.64|22084.78|22084.78|22084.64|22084.64|0
1620916920000|2021-05-13 14:42:00|22084.55|22084.55|22083.67|22083.67|22084.55|22084.55|22083.67|22083.67|0
1620916930000|2021-05-13 14:42:10|22083.6|22083.6|22083.23|22083.23|22083.6|22083.6|22083.23|22083.23|0
1620916940000|2021-05-13 14:42:20|22083.29|22083.29|22082.68|22082.68|22083.29|22083.29|22082.68|22082.68|0
1620916950000|2021-05-13 14:42:30|22082.59|22082.59|22082.06|22082.06|22082.61|22082.61|22082.06|22082.06|0
1620916960000|2021-05-13 14:42:40|22081.95|22081.95|22082.5|22082.5|22082.5|22082.5|22081.95|22081.95|0
1620916970000|2021-05-13 14:42:50|22082.57|22082.57|22082.4|22082.4|22082.57|22082.57|22082.33|22082.33|0
1620916980000|2021-05-13 14:43:00|22081.8|22081.8|22081|22081|22081.8|22081.8|22080.8|22080.8|0
1620916990000|2021-05-13 14:43:10|22080.89|22080.89|22080.88|22080.88|22081.27|22081.27|22080.73|22080.73|0
1620917000000|2021-05-13 14:43:20|22081.11|22081.11|22080.97|22080.97|22081.34|22081.34|22080.97|22080.97|0
1620917010000|2021-05-13 14:43:30|22080.94|22080.94|22080.6|22080.6|22080.96|22080.96|22080.6|22080.6|0
1620917020000|2021-05-13 14:43:40|22080.73|22080.73|22080.78|22080.78|22080.91|22080.91|22080.73|22080.73|0
1620917030000|2021-05-13 14:43:50|22080.44|22080.44|22080.22|22080.22|22080.46|22080.46|22080.22|22080.22|0
1620917040000|2021-05-13 14:44:00|22080.2|22080.2|22080.03|22080.03|22080.4|22080.4|22080.03|22080.03|0
1620917050000|2021-05-13 14:44:10|22080.18|22080.18|22080.28|22080.28|22080.28|22080.28|22079.74|22079.74|0
1620917060000|2021-05-13 14:44:20|22080.27|22080.27|22079.47|22079.47|22080.39|22080.39|22079.47|22079.47|0
1620917070000|2021-05-13 14:44:30|22079.34|22079.34|22078.7|22078.7|22079.47|22079.47|22078.7|22078.7|0
1620917080000|2021-05-13 14:44:40|22078.54|22078.54|22077.76|22077.76|22078.54|22078.54|22077.57|22077.57|0
1620917090000|2021-05-13 14:44:50|22077.69|22077.69|22077.29|22077.29|22077.69|22077.69|22077.29|22077.29|0
1620917100000|2021-05-13 14:45:00|22077.16|22077.16|22075.09|22075.09|22077.16|22077.16|22075.09|22075.09|0
1620917110000|2021-05-13 14:45:10|22075.03|22075.03|22073.67|22073.67|22075.03|22075.03|22073.67|22073.67|0
1620917120000|2021-05-13 14:45:20|22073.53|22073.53|22072.7|22072.7|22073.53|22073.53|22072.63|22072.63|0
1620917130000|2021-05-13 14:45:30|22072.53|22072.53|22071.66|22071.66|22072.58|22072.58|22071.66|22071.66|0
1620917140000|2021-05-13 14:45:40|22071.45|22071.45|22071.16|22071.16|22071.45|22071.45|22071.16|22071.16|0
1620917150000|2021-05-13 14:45:50|22071.19|22071.19|22071.28|22071.28|22071.35|22071.35|22071.19|22071.19|0
1620917160000|2021-05-13 14:46:00|22070.94|22070.94|22070.42|22070.42|22070.94|22070.94|22070.42|22070.42|0
1620917170000|2021-05-13 14:46:10|22070.36|22070.36|22071.36|22071.36|22071.52|22071.52|22070.36|22070.36|0
1620917180000|2021-05-13 14:46:20|22071.42|22071.42|22071.57|22071.57|22071.73|22071.73|22071.42|22071.42|0
1620917190000|2021-05-13 14:46:30|22071.65|22071.65|22071.31|22071.31|22071.88|22071.88|22071.31|22071.31|0
1620917200000|2021-05-13 14:46:40|22071.3|22071.3|22071.7|22071.7|22071.81|22071.81|22071.26|22071.26|0
1620917210000|2021-05-13 14:46:50|22071.71|22071.71|22070.81|22070.81|22071.71|22071.71|22070.75|22070.75|0
1620917220000|2021-05-13 14:47:00|22070.88|22070.88|22071.47|22071.47|22071.5|22071.5|22070.66|22070.66|0
1620917230000|2021-05-13 14:47:10|22071.55|22071.55|22073.38|22073.38|22073.38|22073.38|22071.55|22071.55|0
1620917240000|2021-05-13 14:47:20|22073.39|22073.39|22074.35|22074.35|22074.45|22074.45|22073.36|22073.36|0
1620917250000|2021-05-13 14:47:30|22074.15|22074.15|22074.37|22074.37|22074.65|22074.65|22073.98|22073.98|0
1620917260000|2021-05-13 14:47:40|22074.02|22074.02|22074.3|22074.3|22074.3|22074.3|22073.8|22073.8|0
1620917270000|2021-05-13 14:47:50|22074.37|22074.37|22074.01|22074.01|22074.37|22074.37|22074.01|22074.01|0
1620917280000|2021-05-13 14:48:00|22074.05|22074.05|22073.81|22073.81|22074.11|22074.11|22073.81|22073.81|0
1620917290000|2021-05-13 14:48:10|22073.7|22073.7|22074.09|22074.09|22074.26|22074.26|22073.33|22073.33|0
1620917300000|2021-05-13 14:48:20|22074.01|22074.01|22073.28|22073.28|22074.06|22074.06|22073.28|22073.28|0
1620917310000|2021-05-13 14:48:30|22073.31|22073.31|22072.72|22072.72|22073.36|22073.36|22072.72|22072.72|0
1620917320000|2021-05-13 14:48:40|22072.7|22072.7|22072.33|22072.33|22072.77|22072.77|22072.27|22072.27|0
1620917330000|2021-05-13 14:48:50|22071.82|22071.82|22072.32|22072.32|22072.32|22072.32|22071.82|22071.82|0
1620917340000|2021-05-13 14:49:00|22072.28|22072.28|22072.53|22072.53|22072.53|22072.53|22072.22|22072.22|0
1620917350000|2021-05-13 14:49:10|22072.59|22072.59|22072.62|22072.62|22072.79|22072.79|22072.44|22072.44|0
1620917360000|2021-05-13 14:49:20|22072.57|22072.57|22072.41|22072.41|22072.67|22072.67|22072.1|22072.1|0
1620917370000|2021-05-13 14:49:30|22072.33|22072.33|22073.11|22073.11|22073.11|22073.11|22072.27|22072.27|0
1620917380000|2021-05-13 14:49:40|22072.95|22072.95|22072.68|22072.68|22072.95|22072.95|22072.68|22072.68|0
1620917390000|2021-05-13 14:49:50|22072.69|22072.69|22072.69|22072.69|22072.76|22072.76|22072.48|22072.48|0
1620917400000|2021-05-13 14:50:00|22072.82|22072.82|22073.19|22073.19|22073.25|22073.25|22072.82|22072.82|0
1620917410000|2021-05-13 14:50:10|22073.22|22073.22|22074.96|22074.96|22074.98|22074.98|22073.22|22073.22|0
1620917420000|2021-05-13 14:50:20|22075.02|22075.02|22075.15|22075.15|22075.22|22075.22|22074.92|22074.92|0
1620917430000|2021-05-13 14:50:30|22075.24|22075.24|22075|22075|22075.24|22075.24|22074.96|22074.96|0
1620917440000|2021-05-13 14:50:40|22075.08|22075.08|22075.23|22075.23|22075.29|22075.29|22075.04|22075.04|0
1620917450000|2021-05-13 14:50:50|22075.29|22075.29|22075.59|22075.59|22075.59|22075.59|22075.29|22075.29|0
1620917460000|2021-05-13 14:51:00|22075.56|22075.56|22075.49|22075.49|22075.67|22075.67|22075.45|22075.45|0
1620917470000|2021-05-13 14:51:10|22075.52|22075.52|22075.98|22075.98|22076.07|22076.07|22075.51|22075.51|0
1620917480000|2021-05-13 14:51:20|22075.94|22075.94|22076.87|22076.87|22076.87|22076.87|22075.94|22075.94|0
1620917490000|2021-05-13 14:51:30|22076.94|22076.94|22076.77|22076.77|22076.94|22076.94|22076.59|22076.59|0
1620917500000|2021-05-13 14:51:40|22076.82|22076.82|22075.55|22075.55|22076.82|22076.82|22075.49|22075.49|0
1620917510000|2021-05-13 14:51:50|22075.43|22075.43|22075.56|22075.56|22075.74|22075.74|22075.21|22075.21|0
1620917520000|2021-05-13 14:52:00|22075.53|22075.53|22075.76|22075.76|22075.76|22075.76|22075.53|22075.53|0
1620917530000|2021-05-13 14:52:10|22075.73|22075.73|22076.44|22076.44|22076.52|22076.52|22075.56|22075.56|0
1620917540000|2021-05-13 14:52:20|22076.49|22076.49|22076.62|22076.62|22076.83|22076.83|22076.49|22076.49|0
1620917550000|2021-05-13 14:52:30|22076.67|22076.67|22076.67|22076.67|22076.77|22076.77|22076.66|22076.66|0
1620917560000|2021-05-13 14:52:40|22076.75|22076.75|22077.53|22077.53|22077.53|22077.53|22076.67|22076.67|0
1620917570000|2021-05-13 14:52:50|22077.62|22077.62|22077.87|22077.87|22078.04|22078.04|22077.62|22077.62|0
1620917580000|2021-05-13 14:53:00|22077.84|22077.84|22079.51|22079.51|22079.75|22079.75|22077.68|22077.68|0
1620917590000|2021-05-13 14:53:10|22079.56|22079.56|22079.62|22079.62|22079.73|22079.73|22079.44|22079.44|0
1620917600000|2021-05-13 14:53:20|22079.55|22079.55|22079.51|22079.51|22079.81|22079.81|22079.51|22079.51|0
1620917610000|2021-05-13 14:53:30|22079.46|22079.46|22079.65|22079.65|22079.87|22079.87|22079.32|22079.32|0
1620917620000|2021-05-13 14:53:40|22079.68|22079.68|22080.04|22080.04|22080.07|22080.07|22079.68|22079.68|0
1620917630000|2021-05-13 14:53:50|22080.01|22080.01|22080.47|22080.47|22080.56|22080.56|22079.98|22079.98|0
1620917640000|2021-05-13 14:54:00|22080.53|22080.53|22081.59|22081.59|22081.59|22081.59|22080.5|22080.5|0
1620917650000|2021-05-13 14:54:10|22081.6|22081.6|22082.63|22082.63|22082.63|22082.63|22081.35|22081.35|0
1620917660000|2021-05-13 14:54:20|22082.71|22082.71|22083.11|22083.11|22083.28|22083.28|22082.71|22082.71|0
1620917670000|2021-05-13 14:54:30|22083.19|22083.19|22084.03|22084.03|22084.03|22084.03|22083.19|22083.19|0
1620917680000|2021-05-13 14:54:40|22084.24|22084.24|22084.8|22084.8|22085.05|22085.05|22084.24|22084.24|0
1620917690000|2021-05-13 14:54:50|22084.87|22084.87|22085.44|22085.44|22085.44|22085.44|22084.87|22084.87|0
1620917700000|2021-05-13 14:55:00|22085.58|22085.58|22086.29|22086.29|22086.45|22086.45|22085.58|22085.58|0
1620917710000|2021-05-13 14:55:10|22086.38|22086.38|22089.55|22089.55|22089.55|22089.55|22086.38|22086.38|0
1620917720000|2021-05-13 14:55:20|22089.63|22089.63|22092.77|22092.77|22093.03|22093.03|22089.46|22089.46|0
1620917730000|2021-05-13 14:55:30|22092.91|22092.91|22094.13|22094.13|22094.62|22094.62|22092.91|22092.91|0
1620917740000|2021-05-13 14:55:40|22094.28|22094.28|22094.58|22094.58|22094.94|22094.94|22094.28|22094.28|0
1620917750000|2021-05-13 14:55:50|22094.63|22094.63|22094.43|22094.43|22094.73|22094.73|22094.36|22094.36|0
1620917760000|2021-05-13 14:56:00|22094.34|22094.34|22093.42|22093.42|22094.34|22094.34|22093.42|22093.42|0
1620917770000|2021-05-13 14:56:10|22093.56|22093.56|22094.21|22094.21|22094.21|22094.21|22093.56|22093.56|0
1620917780000|2021-05-13 14:56:20|22094.44|22094.44|22093.83|22093.83|22094.54|22094.54|22093.83|22093.83|0
1620917790000|2021-05-13 14:56:30|22093.88|22093.88|22094.27|22094.27|22094.27|22094.27|22093.88|22093.88|0
1620917800000|2021-05-13 14:56:40|22094.48|22094.48|22095.43|22095.43|22095.43|22095.43|22094.48|22094.48|0
1620917810000|2021-05-13 14:56:50|22095.51|22095.51|22094.94|22094.94|22095.51|22095.51|22094.94|22094.94|0
1620917820000|2021-05-13 14:57:00|22095|22095|22095.38|22095.38|22095.48|22095.48|22095|22095|0
1620917830000|2021-05-13 14:57:10|22095.36|22095.36|22094.87|22094.87|22095.37|22095.37|22094.87|22094.87|0
1620917840000|2021-05-13 14:57:20|22094.81|22094.81|22094.77|22094.77|22095.03|22095.03|22094.75|22094.75|0
1620917850000|2021-05-13 14:57:30|22094.68|22094.68|22094.37|22094.37|22094.88|22094.88|22094.37|22094.37|0
1620917860000|2021-05-13 14:57:40|22094.26|22094.26|22094.42|22094.42|22094.49|22094.49|22094.16|22094.16|0
1620917870000|2021-05-13 14:57:50|22094.48|22094.48|22094.36|22094.36|22094.48|22094.48|22094.33|22094.33|0
1620917880000|2021-05-13 14:58:00|22094.26|22094.26|22093.47|22093.47|22094.43|22094.43|22093.47|22093.47|0
1620917890000|2021-05-13 14:58:10|22093.39|22093.39|22093.23|22093.23|22093.39|22093.39|22093.01|22093.01|0
1620917900000|2021-05-13 14:58:20|22093.18|22093.18|22093.4|22093.4|22093.64|22093.64|22093.18|22093.18|0
1620917910000|2021-05-13 14:58:30|22093.48|22093.48|22093.07|22093.07|22093.48|22093.48|22093.07|22093.07|0
1620917920000|2021-05-13 14:58:40|22093.22|22093.22|22093.28|22093.28|22093.56|22093.56|22093.2|22093.2|0
1620917930000|2021-05-13 14:58:50|22093.22|22093.22|22093.16|22093.16|22093.29|22093.29|22093.04|22093.04|0
1620917940000|2021-05-13 14:59:00|22092.91|22092.91|22093.58|22093.58|22093.6|22093.6|22092.91|22092.91|0
1620917950000|2021-05-13 14:59:10|22093.63|22093.63|22093.64|22093.64|22093.78|22093.78|22093.55|22093.55|0
1620917960000|2021-05-13 14:59:20|22093.7|22093.7|22093.78|22093.78|22093.79|22093.79|22093.56|22093.56|0
1620917970000|2021-05-13 14:59:30|22093.79|22093.79|22094.11|22094.11|22094.11|22094.11|22093.65|22093.65|0
1620917980000|2021-05-13 14:59:40|22094.04|22094.04|22094.16|22094.16|22094.26|22094.26|22094.04|22094.04|0
1620917990000|2021-05-13 14:59:50|22094.13|22094.13|22094.09|22094.09|22094.27|22094.27|22093.86|22093.86|0
1620918000000|2021-05-13 15:00:00|22093.97|22093.97|22093.9|22093.9|22094.32|22094.32|22093.81|22093.81|0
1620918010000|2021-05-13 15:00:10|22093.84|22093.84|22093.81|22093.81|22093.92|22093.92|22093.73|22093.73|0
1620918020000|2021-05-13 15:00:20|22093.71|22093.71|22093.57|22093.57|22093.86|22093.86|22093.51|22093.51|0
1620918030000|2021-05-13 15:00:30|22093.61|22093.61|22093.64|22093.64|22093.78|22093.78|22093.49|22093.49|0
1620918040000|2021-05-13 15:00:40|22093.7|22093.7|22093.54|22093.54|22093.7|22093.7|22093.38|22093.38|0
1620918050000|2021-05-13 15:00:50|22093.47|22093.47|22093.95|22093.95|22094.12|22094.12|22093.4|22093.4|0
1620918060000|2021-05-13 15:01:00|22093.98|22093.98|22094.75|22094.75|22094.75|22094.75|22093.97|22093.97|0
1620918070000|2021-05-13 15:01:10|22095.2|22095.2|22095.77|22095.77|22095.77|22095.77|22095.1|22095.1|0
1620918080000|2021-05-13 15:01:20|22095.92|22095.92|22096.06|22096.06|22096.11|22096.11|22095.85|22095.85|0
1620918090000|2021-05-13 15:01:30|22096.01|22096.01|22095.76|22095.76|22096.46|22096.46|22095.53|22095.53|0
1620918100000|2021-05-13 15:01:40|22095.63|22095.63|22095.28|22095.28|22095.69|22095.69|22095.15|22095.15|0
1620918110000|2021-05-13 15:01:50|22095.23|22095.23|22095.37|22095.37|22095.61|22095.61|22095.16|22095.16|0
1620918120000|2021-05-13 15:02:00|22095.41|22095.41|22095.98|22095.98|22095.98|22095.98|22095.33|22095.33|0
1620918130000|2021-05-13 15:02:10|22096.01|22096.01|22095.71|22095.71|22096.01|22096.01|22095.71|22095.71|0
1620918140000|2021-05-13 15:02:20|22095.62|22095.62|22095.82|22095.82|22095.82|22095.82|22095.62|22095.62|0
1620918150000|2021-05-13 15:02:30|22095.67|22095.67|22095.85|22095.85|22096.01|22096.01|22095.67|22095.67|0
1620918160000|2021-05-13 15:02:40|22095.91|22095.91|22096.37|22096.37|22096.47|22096.47|22095.84|22095.84|0
1620918170000|2021-05-13 15:02:50|22096.33|22096.33|22096.06|22096.06|22096.38|22096.38|22095.85|22095.85|0
1620918180000|2021-05-13 15:03:00|22096.28|22096.28|22097.06|22097.06|22097.19|22097.19|22096.28|22096.28|0
1620918190000|2021-05-13 15:03:10|22097.18|22097.18|22097.52|22097.52|22097.61|22097.61|22097.18|22097.18|0
1620918200000|2021-05-13 15:03:20|22097.49|22097.49|22097.79|22097.79|22097.79|22097.79|22097.26|22097.26|0
1620918210000|2021-05-13 15:03:30|22097.65|22097.65|22098.07|22098.07|22098.07|22098.07|22097.65|22097.65|0
1620918220000|2021-05-13 15:03:40|22097.94|22097.94|22097.84|22097.84|22097.94|22097.94|22097.76|22097.76|0
1620918230000|2021-05-13 15:03:50|22097.81|22097.81|22098.02|22098.02|22098.02|22098.02|22097.74|22097.74|0
1620918240000|2021-05-13 15:04:00|22097.98|22097.98|22097.52|22097.52|22097.98|22097.98|22097.42|22097.42|0
1620918250000|2021-05-13 15:04:10|22097.08|22097.08|22096.81|22096.81|22097.18|22097.18|22096.78|22096.78|0
1620918260000|2021-05-13 15:04:20|22096.9|22096.9|22096.34|22096.34|22096.9|22096.9|22096.21|22096.21|0
1620918270000|2021-05-13 15:04:30|22096.36|22096.36|22096.2|22096.2|22096.58|22096.58|22096.14|22096.14|0
1620918280000|2021-05-13 15:04:40|22095.56|22095.56|22095.54|22095.54|22095.56|22095.56|22095.36|22095.36|0
1620918290000|2021-05-13 15:04:50|22095.63|22095.63|22095.78|22095.78|22095.9|22095.9|22095.2|22095.2|0
1620918300000|2021-05-13 15:05:00|22095.65|22095.65|22094.34|22094.34|22095.65|22095.65|22094.34|22094.34|0
1620918310000|2021-05-13 15:05:10|22094.31|22094.31|22095.03|22095.03|22095.05|22095.05|22094.19|22094.19|0
1620918320000|2021-05-13 15:05:20|22094.99|22094.99|22095.63|22095.63|22095.66|22095.66|22094.99|22094.99|0
1620918330000|2021-05-13 15:05:30|22095.6|22095.6|22095.45|22095.45|22095.77|22095.77|22095.45|22095.45|0
1620918340000|2021-05-13 15:05:40|22095.5|22095.5|22095.41|22095.41|22095.5|22095.5|22095.01|22095.01|0
1620918350000|2021-05-13 15:05:50|22095.18|22095.18|22094.77|22094.77|22095.21|22095.21|22094.77|22094.77|0
1620918360000|2021-05-13 15:06:00|22094.8|22094.8|22094.88|22094.88|22095.07|22095.07|22094.66|22094.66|0
1620918370000|2021-05-13 15:06:10|22094.84|22094.84|22094.7|22094.7|22094.84|22094.84|22094.5|22094.5|0
1620918380000|2021-05-13 15:06:20|22094.75|22094.75|22094.7|22094.7|22094.81|22094.81|22094.67|22094.67|0
1620918390000|2021-05-13 15:06:30|22094.98|22094.98|22096.87|22096.87|22096.87|22096.87|22094.98|22094.98|0
1620918400000|2021-05-13 15:06:40|22096.83|22096.83|22095.94|22095.94|22096.83|22096.83|22095.72|22095.72|0
1620918410000|2021-05-13 15:06:50|22095.98|22095.98|22095.19|22095.19|22095.98|22095.98|22095.19|22095.19|0
1620918420000|2021-05-13 15:07:00|22095.35|22095.35|22095.38|22095.38|22095.4|22095.4|22094.91|22094.91|0
1620918430000|2021-05-13 15:07:10|22095.34|22095.34|22095.79|22095.79|22095.82|22095.82|22095.24|22095.24|0
1620918440000|2021-05-13 15:07:20|22095.84|22095.84|22095.89|22095.89|22095.89|22095.89|22095.46|22095.46|0
1620918450000|2021-05-13 15:07:30|22096.16|22096.16|22095.94|22095.94|22096.44|22096.44|22095.79|22095.79|0
1620918460000|2021-05-13 15:07:40|22096.09|22096.09|22097.06|22097.06|22097.17|22097.17|22096.09|22096.09|0
1620918470000|2021-05-13 15:07:50|22096.95|22096.95|22096.86|22096.86|22097.03|22097.03|22096.66|22096.66|0
1620918480000|2021-05-13 15:08:00|22096.91|22096.91|22096.68|22096.68|22097.05|22097.05|22096.68|22096.68|0
1620918490000|2021-05-13 15:08:10|22096.61|22096.61|22096.37|22096.37|22096.91|22096.91|22096.37|22096.37|0
1620918500000|2021-05-13 15:08:20|22096.39|22096.39|22095.7|22095.7|22096.39|22096.39|22095.7|22095.7|0
1620918510000|2021-05-13 15:08:30|22095.53|22095.53|22095.81|22095.81|22096.03|22096.03|22095.51|22095.51|0
1620918520000|2021-05-13 15:08:40|22095.85|22095.85|22096.05|22096.05|22096.07|22096.07|22095.79|22095.79|0
1620918530000|2021-05-13 15:08:50|22095.87|22095.87|22095.64|22095.64|22095.87|22095.87|22095.42|22095.42|0
1620918540000|2021-05-13 15:09:00|22095.71|22095.71|22094.9|22094.9|22095.75|22095.75|22094.9|22094.9|0
1620918550000|2021-05-13 15:09:10|22094.99|22094.99|22094.8|22094.8|22095.36|22095.36|22094.8|22094.8|0
1620918560000|2021-05-13 15:09:20|22094.9|22094.9|22094.5|22094.5|22094.99|22094.99|22094.5|22094.5|0
1620918570000|2021-05-13 15:09:30|22094.49|22094.49|22094.58|22094.58|22094.58|22094.58|22094.06|22094.06|0
1620918580000|2021-05-13 15:09:40|22094.65|22094.65|22095.12|22095.12|22095.23|22095.23|22094.65|22094.65|0
1620918590000|2021-05-13 15:09:50|22095.08|22095.08|22095.4|22095.4|22095.49|22095.49|22094.96|22094.96|0
1620918600000|2021-05-13 15:10:00|22095.35|22095.35|22094.56|22094.56|22095.35|22095.35|22094.56|22094.56|0
1620918610000|2021-05-13 15:10:10|22094.73|22094.73|22094.57|22094.57|22094.91|22094.91|22094.57|22094.57|0
1620918620000|2021-05-13 15:10:20|22094.71|22094.71|22094.53|22094.53|22094.76|22094.76|22094.29|22094.29|0
1620918630000|2021-05-13 15:10:30|22094.59|22094.59|22094|22094|22094.59|22094.59|22093.83|22093.83|0
1620918640000|2021-05-13 15:10:40|22094.05|22094.05|22092.7|22092.7|22094.05|22094.05|22092.69|22092.69|0
1620918650000|2021-05-13 15:10:50|22092.63|22092.63|22092.43|22092.43|22092.63|22092.63|22092.3|22092.3|0
1620918660000|2021-05-13 15:11:00|22092.18|22092.18|22092.37|22092.37|22092.87|22092.87|22092.14|22092.14|0
1620918670000|2021-05-13 15:11:10|22092.45|22092.45|22091.95|22091.95|22092.6|22092.6|22091.95|22091.95|0
1620918680000|2021-05-13 15:11:20|22092.04|22092.04|22092.27|22092.27|22092.28|22092.28|22092|22092|0
1620918690000|2021-05-13 15:11:30|22092.39|22092.39|22092.13|22092.13|22092.41|22092.41|22091.96|22091.96|0
1620918700000|2021-05-13 15:11:40|22092.04|22092.04|22092.56|22092.56|22092.56|22092.56|22092.02|22092.02|0
1620918710000|2021-05-13 15:11:50|22092.21|22092.21|22091.97|22091.97|22092.29|22092.29|22091.92|22091.92|0
1620918720000|2021-05-13 15:12:00|22092.02|22092.02|22091.91|22091.91|22092.18|22092.18|22091.72|22091.72|0
1620918730000|2021-05-13 15:12:10|22091.99|22091.99|22092.8|22092.8|22092.87|22092.87|22091.99|22091.99|0
1620918740000|2021-05-13 15:12:20|22092.97|22092.97|22093.72|22093.72|22093.83|22093.83|22092.97|22092.97|0
1620918750000|2021-05-13 15:12:30|22093.76|22093.76|22093.59|22093.59|22094.1|22094.1|22093.59|22093.59|0
1620918760000|2021-05-13 15:12:40|22093.69|22093.69|22092.81|22092.81|22093.86|22093.86|22092.81|22092.81|0
1620918770000|2021-05-13 15:12:50|22092.76|22092.76|22092.78|22092.78|22093|22093|22092.62|22092.62|0
1620918780000|2021-05-13 15:13:00|22092.44|22092.44|22092.75|22092.75|22093.09|22093.09|22092.44|22092.44|0
1620918790000|2021-05-13 15:13:10|22092.58|22092.58|22091.93|22091.93|22092.58|22092.58|22091.93|22091.93|0
1620918800000|2021-05-13 15:13:20|22091.91|22091.91|22091.65|22091.65|22091.91|22091.91|22091.32|22091.32|0
1620918810000|2021-05-13 15:13:30|22091.6|22091.6|22091.39|22091.39|22091.85|22091.85|22091.06|22091.06|0
1620918820000|2021-05-13 15:13:40|22091.43|22091.43|22091.57|22091.57|22091.63|22091.63|22091.31|22091.31|0
1620918830000|2021-05-13 15:13:50|22091.7|22091.7|22092.26|22092.26|22092.39|22092.39|22091.56|22091.56|0
1620918840000|2021-05-13 15:14:00|22092.12|22092.12|22091.2|22091.2|22092.12|22092.12|22090.99|22090.99|0
1620918850000|2021-05-13 15:14:10|22091.12|22091.12|22091.06|22091.06|22091.22|22091.22|22090.9|22090.9|0
1620918860000|2021-05-13 15:14:20|22090.98|22090.98|22091.94|22091.94|22092.01|22092.01|22090.98|22090.98|0
1620918870000|2021-05-13 15:14:30|22092|22092|22091.63|22091.63|22092|22092|22091.63|22091.63|0
1620918880000|2021-05-13 15:14:40|22091.67|22091.67|22090.58|22090.58|22091.67|22091.67|22090.4|22090.4|0
1620918890000|2021-05-13 15:14:50|22090.5|22090.5|22089.45|22089.45|22090.76|22090.76|22089.42|22089.42|0
1620918900000|2021-05-13 15:15:00|22089.41|22089.41|22088.61|22088.61|22089.41|22089.41|22088.48|22088.48|0
1620918910000|2021-05-13 15:15:10|22088.84|22088.84|22088.29|22088.29|22088.84|22088.84|22088.29|22088.29|0
1620918920000|2021-05-13 15:15:20|22088.26|22088.26|22087.95|22087.95|22088.26|22088.26|22087.95|22087.95|0
1620918930000|2021-05-13 15:15:30|22087.89|22087.89|22087.56|22087.56|22087.89|22087.89|22087.4|22087.4|0
1620918940000|2021-05-13 15:15:40|22087.58|22087.58|22087.09|22087.09|22087.8|22087.8|22086.93|22086.93|0
1620918950000|2021-05-13 15:15:50|22087.14|22087.14|22087.98|22087.98|22088.18|22088.18|22087.04|22087.04|0
1620918960000|2021-05-13 15:16:00|22088.12|22088.12|22088.99|22088.99|22088.99|22088.99|22088.12|22088.12|0
1620918970000|2021-05-13 15:16:10|22089.99|22089.99|22093.17|22093.17|22093.17|22093.17|22089.99|22089.99|0
1620918980000|2021-05-13 15:16:20|22093.29|22093.29|22093.93|22093.93|22094.99|22094.99|22093.29|22093.29|0
1620918990000|2021-05-13 15:16:30|22093.95|22093.95|22093.85|22093.85|22094.47|22094.47|22093.85|22093.85|0
1620919000000|2021-05-13 15:16:40|22093.83|22093.83|22093.93|22093.93|22094.31|22094.31|22093.83|22093.83|0
1620919010000|2021-05-13 15:16:50|22093.84|22093.84|22093.6|22093.6|22093.84|22093.84|22093.22|22093.22|0
1620919020000|2021-05-13 15:17:00|22093.68|22093.68|22093.86|22093.86|22093.98|22093.98|22093.68|22093.68|0
1620919030000|2021-05-13 15:17:10|22094.09|22094.09|22095.47|22095.47|22095.47|22095.47|22094.01|22094.01|0
1620919040000|2021-05-13 15:17:20|22095.4|22095.4|22097.09|22097.09|22097.16|22097.16|22095.2|22095.2|0
1620919050000|2021-05-13 15:17:30|22097.33|22097.33|22097.74|22097.74|22097.74|22097.74|22097.33|22097.33|0
1620919060000|2021-05-13 15:17:40|22097.88|22097.88|22097.51|22097.51|22097.88|22097.88|22097.51|22097.51|0
1620919070000|2021-05-13 15:17:50|22097.55|22097.55|22097.66|22097.66|22097.66|22097.66|22097.36|22097.36|0
1620919080000|2021-05-13 15:18:00|22097.48|22097.48|22095.61|22095.61|22097.48|22097.48|22095.61|22095.61|0
1620919090000|2021-05-13 15:18:10|22095.44|22095.44|22095.41|22095.41|22095.69|22095.69|22095.32|22095.32|0
1620919100000|2021-05-13 15:18:20|22095.5|22095.5|22095.74|22095.74|22095.83|22095.83|22095.07|22095.07|0
1620919110000|2021-05-13 15:18:30|22095.62|22095.62|22095.54|22095.54|22095.85|22095.85|22095.43|22095.43|0
1620919120000|2021-05-13 15:18:40|22095.62|22095.62|22094.92|22094.92|22095.62|22095.62|22094.92|22094.92|0
1620919130000|2021-05-13 15:18:50|22094.86|22094.86|22093.91|22093.91|22094.86|22094.86|22093.91|22093.91|0
1620919140000|2021-05-13 15:19:00|22093.85|22093.85|22093.79|22093.79|22093.91|22093.91|22093.61|22093.61|0
1620919150000|2021-05-13 15:19:10|22093.83|22093.83|22094.12|22094.12|22094.36|22094.36|22093.83|22093.83|0
1620919160000|2021-05-13 15:19:20|22094.08|22094.08|22093.88|22093.88|22094.44|22094.44|22093.88|22093.88|0
1620919170000|2021-05-13 15:19:30|22093.35|22093.35|22093.94|22093.94|22094|22094|22093.29|22093.29|0
1620919180000|2021-05-13 15:19:40|22094.09|22094.09|22094.04|22094.04|22094.8|22094.8|22093.93|22093.93|0
1620919190000|2021-05-13 15:19:50|22094.09|22094.09|22094.25|22094.25|22094.36|22094.36|22094.09|22094.09|0
1620919200000|2021-05-13 15:20:00|22094.15|22094.15|22093.91|22093.91|22094.39|22094.39|22093.81|22093.81|0
1620919210000|2021-05-13 15:20:10|22093.87|22093.87|22093.99|22093.99|22094.17|22094.17|22093.83|22093.83|0
1620919220000|2021-05-13 15:20:20|22094.09|22094.09|22094.03|22094.03|22094.09|22094.09|22093.6|22093.6|0
1620919230000|2021-05-13 15:20:30|22093.93|22093.93|22093.89|22093.89|22094|22094|22093.64|22093.64|0
1620919240000|2021-05-13 15:20:40|22093.86|22093.86|22093.98|22093.98|22093.98|22093.98|22093.63|22093.63|0
1620919250000|2021-05-13 15:20:50|22093.85|22093.85|22093.41|22093.41|22093.85|22093.85|22093.37|22093.37|0
1620919260000|2021-05-13 15:21:00|22093.18|22093.18|22092.2|22092.2|22093.65|22093.65|22092.2|22092.2|0
1620919270000|2021-05-13 15:21:10|22092.15|22092.15|22091.56|22091.56|22092.63|22092.63|22091.56|22091.56|0
1620919280000|2021-05-13 15:21:20|22091.51|22091.51|22091.18|22091.18|22091.67|22091.67|22091.05|22091.05|0
1620919290000|2021-05-13 15:21:30|22091.29|22091.29|22090.58|22090.58|22091.38|22091.38|22090.58|22090.58|0
1620919300000|2021-05-13 15:21:40|22090.41|22090.41|22090.03|22090.03|22090.41|22090.41|22090.03|22090.03|0
1620919310000|2021-05-13 15:21:50|22090.07|22090.07|22089.65|22089.65|22090.07|22090.07|22089.65|22089.65|0
1620919320000|2021-05-13 15:22:00|22089.67|22089.67|22089.35|22089.35|22089.74|22089.74|22089.28|22089.28|0
1620919330000|2021-05-13 15:22:10|22089.38|22089.38|22089.31|22089.31|22089.4|22089.4|22089.07|22089.07|0
1620919340000|2021-05-13 15:22:20|22089.36|22089.36|22088.98|22088.98|22089.53|22089.53|22088.98|22088.98|0
1620919350000|2021-05-13 15:22:30|22088.9|22088.9|22088.34|22088.34|22089.06|22089.06|22088.34|22088.34|0
1620919360000|2021-05-13 15:22:40|22088.51|22088.51|22088.71|22088.71|22088.71|22088.71|22087.61|22087.61|0
1620919370000|2021-05-13 15:22:50|22088.78|22088.78|22088.58|22088.58|22088.98|22088.98|22088.58|22088.58|0
1620919380000|2021-05-13 15:23:00|22088.62|22088.62|22087.78|22087.78|22088.62|22088.62|22087.78|22087.78|0
1620919390000|2021-05-13 15:23:10|22087.67|22087.67|22087.91|22087.91|22088.01|22088.01|22087.67|22087.67|0
1620919400000|2021-05-13 15:23:20|22087.96|22087.96|22087.32|22087.32|22087.99|22087.99|22087.32|22087.32|0
1620919410000|2021-05-13 15:23:30|22087.27|22087.27|22086.44|22086.44|22087.27|22087.27|22086.44|22086.44|0
1620919420000|2021-05-13 15:23:40|22086.39|22086.39|22086.04|22086.04|22086.39|22086.39|22085.77|22085.77|0
1620919430000|2021-05-13 15:23:50|22086.08|22086.08|22086.27|22086.27|22086.27|22086.27|22085.72|22085.72|0
1620919440000|2021-05-13 15:24:00|22086.23|22086.23|22086.73|22086.73|22086.99|22086.99|22086.15|22086.15|0
1620919450000|2021-05-13 15:24:10|22086.76|22086.76|22086.64|22086.64|22087.01|22087.01|22086.64|22086.64|0
1620919460000|2021-05-13 15:24:20|22086.54|22086.54|22086.73|22086.73|22086.91|22086.91|22086.25|22086.25|0
1620919470000|2021-05-13 15:24:30|22086.63|22086.63|22085.78|22085.78|22086.63|22086.63|22085.55|22085.55|0
1620919480000|2021-05-13 15:24:40|22085.59|22085.59|22085.64|22085.64|22086.22|22086.22|22085.46|22085.46|0
1620919490000|2021-05-13 15:24:50|22085.7|22085.7|22085.81|22085.81|22085.81|22085.81|22085.47|22085.47|0
1620919500000|2021-05-13 15:25:00|22085.73|22085.73|22086.18|22086.18|22086.25|22086.25|22085.51|22085.51|0
1620919510000|2021-05-13 15:25:10|22086.1|22086.1|22085.95|22085.95|22086.59|22086.59|22085.92|22085.92|0
1620919520000|2021-05-13 15:25:20|22085.81|22085.81|22085.19|22085.19|22085.96|22085.96|22085.16|22085.16|0
1620919530000|2021-05-13 15:25:30|22085.13|22085.13|22084.18|22084.18|22085.14|22085.14|22084.18|22084.18|0
1620919540000|2021-05-13 15:25:40|22084.27|22084.27|22083.78|22083.78|22084.5|22084.5|22083.78|22083.78|0
1620919550000|2021-05-13 15:25:50|22083.83|22083.83|22083.29|22083.29|22084.06|22084.06|22083.21|22083.21|0
1620919560000|2021-05-13 15:26:00|22083.31|22083.31|22083.74|22083.74|22083.74|22083.74|22083.31|22083.31|0
1620919570000|2021-05-13 15:26:10|22083.84|22083.84|22083.83|22083.83|22083.97|22083.97|22083.64|22083.64|0
1620919580000|2021-05-13 15:26:20|22083.9|22083.9|22083.15|22083.15|22083.9|22083.9|22083.05|22083.05|0
1620919590000|2021-05-13 15:26:30|22083.11|22083.11|22082.6|22082.6|22083.11|22083.11|22082.41|22082.41|0
1620919600000|2021-05-13 15:26:40|22082.52|22082.52|22082.4|22082.4|22082.7|22082.7|22082.28|22082.28|0
1620919610000|2021-05-13 15:26:50|22082.35|22082.35|22082.29|22082.29|22082.76|22082.76|22082.19|22082.19|0
1620919620000|2021-05-13 15:27:00|22082.24|22082.24|22080.74|22080.74|22082.24|22082.24|22080.7|22080.7|0
1620919630000|2021-05-13 15:27:10|22080.69|22080.69|22080.32|22080.32|22080.73|22080.73|22080.3|22080.3|0
1620919640000|2021-05-13 15:27:20|22080.52|22080.52|22080.21|22080.21|22080.55|22080.55|22079.97|22079.97|0
1620919650000|2021-05-13 15:27:30|22080.13|22080.13|22079.72|22079.72|22080.19|22080.19|22079.53|22079.53|0
1620919660000|2021-05-13 15:27:40|22080.02|22080.02|22079.72|22079.72|22080.1|22080.1|22079.66|22079.66|0
1620919670000|2021-05-13 15:27:50|22079.68|22079.68|22079.02|22079.02|22079.68|22079.68|22078.85|22078.85|0
1620919680000|2021-05-13 15:28:00|22078.93|22078.93|22078.07|22078.07|22079.53|22079.53|22078.05|22078.05|0
1620919690000|2021-05-13 15:28:10|22078.1|22078.1|22078.6|22078.6|22078.83|22078.83|22078.05|22078.05|0
1620919700000|2021-05-13 15:28:20|22078.64|22078.64|22078.56|22078.56|22078.85|22078.85|22078.41|22078.41|0
1620919710000|2021-05-13 15:28:30|22078.4|22078.4|22078.08|22078.08|22078.78|22078.78|22078.01|22078.01|0
1620919720000|2021-05-13 15:28:40|22078.15|22078.15|22077.48|22077.48|22078.15|22078.15|22077.34|22077.34|0
1620919730000|2021-05-13 15:28:50|22077.51|22077.51|22078.08|22078.08|22078.08|22078.08|22077.47|22077.47|0
1620919740000|2021-05-13 15:29:00|22077.81|22077.81|22078.07|22078.07|22078.96|22078.96|22077.32|22077.32|0
1620919750000|2021-05-13 15:29:10|22077.69|22077.69|22077.05|22077.05|22077.69|22077.69|22076.92|22076.92|0
1620919760000|2021-05-13 15:29:20|22076.94|22076.94|22075.81|22075.81|22076.98|22076.98|22075.81|22075.81|0
1620919770000|2021-05-13 15:29:30|22075.39|22075.39|22073.55|22073.55|22075.39|22075.39|22073.3|22073.3|0
1620919780000|2021-05-13 15:29:40|22073.25|22073.25|22072.44|22072.44|22073.54|22073.54|22072.23|22072.23|0
1620919790000|2021-05-13 15:29:50|22072.6|22072.6|22072.06|22072.06|22072.6|22072.6|22069.6|22069.6|0
1620976500000|2021-05-14 07:15:00|22232.12|22232.12|22233.01|22233.01|22233.01|22233.01|22231.51|22231.51|0
1620976510000|2021-05-14 07:15:10|22232.93|22232.93|22236.48|22236.48|22236.48|22236.48|22232.93|22232.93|0
1620976520000|2021-05-14 07:15:20|22236.71|22236.71|22238.08|22238.08|22238.08|22238.08|22236.71|22236.71|0
1620976530000|2021-05-14 07:15:30|22238.1|22238.1|22238.19|22238.19|22238.19|22238.19|22237.69|22237.69|0
1620976540000|2021-05-14 07:15:40|22238.36|22238.36|22238.8|22238.8|22238.8|22238.8|22238.15|22238.15|0
1620976550000|2021-05-14 07:15:50|22238.96|22238.96|22240.96|22240.96|22240.96|22240.96|22238.96|22238.96|0
1620976560000|2021-05-14 07:16:00|22240.78|22240.78|22239.14|22239.14|22240.78|22240.78|22239.07|22239.07|0
1620976570000|2021-05-14 07:16:10|22239.03|22239.03|22239.14|22239.14|22240.38|22240.38|22238.96|22238.96|0
1620976580000|2021-05-14 07:16:20|22237.35|22237.35|22236.9|22236.9|22237.35|22237.35|22236.66|22236.66|0
1620976590000|2021-05-14 07:16:30|22237.12|22237.12|22236.31|22236.31|22237.12|22237.12|22236.31|22236.31|0
1620976600000|2021-05-14 07:16:40|22236.54|22236.54|22236.43|22236.43|22236.98|22236.98|22236.41|22236.41|0
1620976610000|2021-05-14 07:16:50|22236.33|22236.33|22236.57|22236.57|22237.03|22237.03|22236.33|22236.33|0
1620976620000|2021-05-14 07:17:00|22236.4|22236.4|22235.08|22235.08|22236.72|22236.72|22235.01|22235.01|0
1620976630000|2021-05-14 07:17:10|22234.99|22234.99|22233.31|22233.31|22235.18|22235.18|22233.09|22233.09|0
1620976640000|2021-05-14 07:17:20|22233.34|22233.34|22233|22233|22233.51|22233.51|22233|22233|0
1620976650000|2021-05-14 07:17:30|22233.08|22233.08|22233.24|22233.24|22233.75|22233.75|22233.01|22233.01|0
1620976660000|2021-05-14 07:17:40|22233.31|22233.31|22233.33|22233.33|22233.99|22233.99|22233.31|22233.31|0
1620976670000|2021-05-14 07:17:50|22233.21|22233.21|22233.44|22233.44|22233.44|22233.44|22232.95|22232.95|0
1620976680000|2021-05-14 07:18:00|22233.38|22233.38|22233.06|22233.06|22233.99|22233.99|22232.82|22232.82|0
1620976690000|2021-05-14 07:18:10|22233.01|22233.01|22233.66|22233.66|22234.23|22234.23|22232.95|22232.95|0
1620976700000|2021-05-14 07:18:20|22233.58|22233.58|22239.45|22239.45|22239.45|22239.45|22233.14|22233.14|0
1620976710000|2021-05-14 07:18:30|22239.53|22239.53|22243.58|22243.58|22243.58|22243.58|22239.53|22239.53|0
1620976720000|2021-05-14 07:18:40|22243.48|22243.48|22245.13|22245.13|22245.13|22245.13|22243.48|22243.48|0
1620976730000|2021-05-14 07:18:50|22244.95|22244.95|22244.63|22244.63|22245.1|22245.1|22244.46|22244.46|0
1620976740000|2021-05-14 07:19:00|22244.76|22244.76|22246.32|22246.32|22246.81|22246.81|22244.76|22244.76|0
1620976750000|2021-05-14 07:19:10|22246.48|22246.48|22248.52|22248.52|22248.52|22248.52|22246.17|22246.17|0
1620976760000|2021-05-14 07:19:20|22248.55|22248.55|22251.77|22251.77|22251.77|22251.77|22248.55|22248.55|0
1620976770000|2021-05-14 07:19:30|22251.65|22251.65|22252.91|22252.91|22252.92|22252.92|22251.65|22251.65|0
1620976780000|2021-05-14 07:19:40|22252.8|22252.8|22255.14|22255.14|22255.14|22255.14|22252.8|22252.8|0
1620976790000|2021-05-14 07:19:50|22255.11|22255.11|22255.13|22255.13|22255.3|22255.3|22254.95|22254.95|0
1620976800000|2021-05-14 07:20:00|22255.59|22255.59|22255.1|22255.1|22255.65|22255.65|22255.01|22255.01|0
1620976810000|2021-05-14 07:20:10|22255.79|22255.79|22256.25|22256.25|22256.36|22256.36|22255.61|22255.61|0
1620976820000|2021-05-14 07:20:20|22256.18|22256.18|22257.31|22257.31|22257.31|22257.31|22255.93|22255.93|0
1620976830000|2021-05-14 07:20:30|22257.37|22257.37|22258.85|22258.85|22258.85|22258.85|22257.23|22257.23|0
1620976840000|2021-05-14 07:20:40|22259.81|22259.81|22261.16|22261.16|22261.16|22261.16|22259.81|22259.81|0
1620976850000|2021-05-14 07:20:50|22260.96|22260.96|22260.4|22260.4|22261.26|22261.26|22260.4|22260.4|0
1620976860000|2021-05-14 07:21:00|22260.03|22260.03|22260.48|22260.48|22260.48|22260.48|22259.81|22259.81|0
1620976870000|2021-05-14 07:21:10|22260.51|22260.51|22259.72|22259.72|22260.51|22260.51|22258.99|22258.99|0
1620976880000|2021-05-14 07:21:20|22259.49|22259.49|22258.31|22258.31|22260.13|22260.13|22258.31|22258.31|0
1620976890000|2021-05-14 07:21:30|22258.11|22258.11|22257.22|22257.22|22258.11|22258.11|22256.85|22256.85|0
1620976900000|2021-05-14 07:21:40|22257.05|22257.05|22255.01|22255.01|22257.05|22257.05|22255.01|22255.01|0
1620976910000|2021-05-14 07:21:50|22254.93|22254.93|22254.08|22254.08|22254.93|22254.93|22254.08|22254.08|0
1620976920000|2021-05-14 07:22:00|22254.32|22254.32|22252.14|22252.14|22254.32|22254.32|22251.85|22251.85|0
1620976930000|2021-05-14 07:22:10|22252.1|22252.1|22251.38|22251.38|22252.1|22252.1|22250.99|22250.99|0
1620976940000|2021-05-14 07:22:20|22251.23|22251.23|22249.21|22249.21|22251.23|22251.23|22249.15|22249.15|0
1620976950000|2021-05-14 07:22:30|22248.91|22248.91|22245.7|22245.7|22248.91|22248.91|22245.7|22245.7|0
1620976960000|2021-05-14 07:22:40|22245.71|22245.71|22245.29|22245.29|22245.79|22245.79|22245.29|22245.29|0
1620976970000|2021-05-14 07:22:50|22245.37|22245.37|22244.57|22244.57|22245.37|22245.37|22244.51|22244.51|0
1620976980000|2021-05-14 07:23:00|22244.39|22244.39|22246.22|22246.22|22246.31|22246.31|22244.27|22244.27|0
1620976990000|2021-05-14 07:23:10|22246.52|22246.52|22247.21|22247.21|22247.22|22247.22|22246.52|22246.52|0
1620977000000|2021-05-14 07:23:20|22247.08|22247.08|22246.94|22246.94|22247.08|22247.08|22246.94|22246.94|0
1620977010000|2021-05-14 07:23:30|22247.06|22247.06|22246.9|22246.9|22247.06|22247.06|22246.74|22246.74|0
1620977020000|2021-05-14 07:23:40|22246.77|22246.77|22247.08|22247.08|22247.08|22247.08|22246.38|22246.38|0
1620977030000|2021-05-14 07:23:50|22247.24|22247.24|22247.84|22247.84|22248|22248|22247.24|22247.24|0
1620977040000|2021-05-14 07:24:00|22247.88|22247.88|22246.98|22246.98|22247.88|22247.88|22246.98|22246.98|0
1620977050000|2021-05-14 07:24:10|22247.2|22247.2|22246.42|22246.42|22247.2|22247.2|22246.42|22246.42|0
1620977060000|2021-05-14 07:24:20|22246.55|22246.55|22246.76|22246.76|22246.93|22246.93|22246.42|22246.42|0
1620977070000|2021-05-14 07:24:30|22246.6|22246.6|22247.36|22247.36|22247.36|22247.36|22246.43|22246.43|0
1620977080000|2021-05-14 07:24:40|22247.3|22247.3|22248.28|22248.28|22248.62|22248.62|22247.21|22247.21|0
1620977090000|2021-05-14 07:24:50|22248.43|22248.43|22248.4|22248.4|22248.98|22248.98|22248.24|22248.24|0
1620977100000|2021-05-14 07:25:00|22248.69|22248.69|22249.96|22249.96|22250|22250|22248.37|22248.37|0
1620977110000|2021-05-14 07:25:10|22250.03|22250.03|22250.02|22250.02|22250.07|22250.07|22249.79|22249.79|0
1620977120000|2021-05-14 07:25:20|22250.21|22250.21|22250.15|22250.15|22250.21|22250.21|22248.95|22248.95|0
1620977130000|2021-05-14 07:25:30|22250.14|22250.14|22249.7|22249.7|22250.14|22250.14|22249.7|22249.7|0
1620977140000|2021-05-14 07:25:40|22249.55|22249.55|22248.09|22248.09|22249.55|22249.55|22248.09|22248.09|0
1620977150000|2021-05-14 07:25:50|22247.62|22247.62|22244.89|22244.89|22247.62|22247.62|22244.89|22244.89|0
1620977160000|2021-05-14 07:26:00|22244.29|22244.29|22242.7|22242.7|22244.53|22244.53|22242.28|22242.28|0
1620977170000|2021-05-14 07:26:10|22242.07|22242.07|22241.18|22241.18|22242.07|22242.07|22241.18|22241.18|0
1620977180000|2021-05-14 07:26:20|22240.97|22240.97|22236.87|22236.87|22240.97|22240.97|22236.87|22236.87|0
1620977190000|2021-05-14 07:26:30|22236.95|22236.95|22234.08|22234.08|22236.95|22236.95|22233.82|22233.82|0
1620977200000|2021-05-14 07:26:40|22233.9|22233.9|22233.19|22233.19|22233.9|22233.9|22232.85|22232.85|0
1620977210000|2021-05-14 07:26:50|22233.53|22233.53|22233.72|22233.72|22233.92|22233.92|22233.25|22233.25|0
1620977220000|2021-05-14 07:27:00|22233.73|22233.73|22232.32|22232.32|22234.49|22234.49|22232.25|22232.25|0
1620977230000|2021-05-14 07:27:10|22232.42|22232.42|22232.1|22232.1|22232.42|22232.42|22231.76|22231.76|0
1620977240000|2021-05-14 07:27:20|22232.07|22232.07|22232.62|22232.62|22232.62|22232.62|22232.07|22232.07|0
1620977250000|2021-05-14 07:27:30|22232.77|22232.77|22235.28|22235.28|22235.28|22235.28|22232.77|22232.77|0
1620977260000|2021-05-14 07:27:40|22235.13|22235.13|22235.99|22235.99|22235.99|22235.99|22235.13|22235.13|0
1620977270000|2021-05-14 07:27:50|22236.1|22236.1|22236.33|22236.33|22236.33|22236.33|22236.1|22236.1|0
1620977280000|2021-05-14 07:28:00|22236.42|22236.42|22236.53|22236.53|22236.82|22236.82|22236.36|22236.36|0
1620977290000|2021-05-14 07:28:10|22236.48|22236.48|22236.93|22236.93|22236.93|22236.93|22236.2|22236.2|0
1620977300000|2021-05-14 07:28:20|22237|22237|22238.56|22238.56|22238.56|22238.56|22237|22237|0
1620977310000|2021-05-14 07:28:30|22238.71|22238.71|22239.05|22239.05|22239.58|22239.58|22238.71|22238.71|0
1620977320000|2021-05-14 07:28:40|22239.19|22239.19|22240.56|22240.56|22240.56|22240.56|22239.19|22239.19|0
1620977330000|2021-05-14 07:28:50|22240.76|22240.76|22240.49|22240.49|22240.76|22240.76|22240.49|22240.49|0
1620977340000|2021-05-14 07:29:00|22240.42|22240.42|22241.05|22241.05|22241.05|22241.05|22240.42|22240.42|0
1620977350000|2021-05-14 07:29:10|22241.37|22241.37|22241.98|22241.98|22241.98|22241.98|22241.37|22241.37|0
1620977360000|2021-05-14 07:29:20|22242.06|22242.06|22242.3|22242.3|22242.3|22242.3|22242.06|22242.06|0
1620977370000|2021-05-14 07:29:30|22242.13|22242.13|22242.2|22242.2|22242.2|22242.2|22241.46|22241.46|0
1620977380000|2021-05-14 07:29:40|22242.33|22242.33|22242.27|22242.27|22242.53|22242.53|22242.27|22242.27|0
1620977390000|2021-05-14 07:29:50|22242.3|22242.3|22242.43|22242.43|22242.78|22242.78|22242.3|22242.3|0
1620977400000|2021-05-14 07:30:00|22242.56|22242.56|22244.26|22244.26|22244.45|22244.45|22242.56|22242.56|0
1620977410000|2021-05-14 07:30:10|22244.19|22244.19|22245.74|22245.74|22246.33|22246.33|22244.19|22244.19|0
1620977420000|2021-05-14 07:30:20|22245.89|22245.89|22246.07|22246.07|22246.17|22246.17|22245.7|22245.7|0
1620977430000|2021-05-14 07:30:30|22246.1|22246.1|22246.09|22246.09|22246.15|22246.15|22245.7|22245.7|0
1620977440000|2021-05-14 07:30:40|22246.02|22246.02|22246.56|22246.56|22246.64|22246.64|22246.02|22246.02|0
1620977450000|2021-05-14 07:30:50|22246.54|22246.54|22246.11|22246.11|22246.58|22246.58|22246.11|22246.11|0
1620977460000|2021-05-14 07:31:00|22246.2|22246.2|22246.35|22246.35|22246.35|22246.35|22245.46|22245.46|0
1620977470000|2021-05-14 07:31:10|22246.52|22246.52|22246.38|22246.38|22247|22247|22246.38|22246.38|0
1620977480000|2021-05-14 07:31:20|22246.54|22246.54|22245.59|22245.59|22246.62|22246.62|22245.52|22245.52|0
1620977490000|2021-05-14 07:31:30|22245.64|22245.64|22245.68|22245.68|22245.83|22245.83|22245.48|22245.48|0
1620977500000|2021-05-14 07:31:40|22245.74|22245.74|22246.55|22246.55|22246.55|22246.55|22245.74|22245.74|0
1620977510000|2021-05-14 07:31:50|22246.58|22246.58|22246.49|22246.49|22246.68|22246.68|22246.07|22246.07|0
1620977520000|2021-05-14 07:32:00|22246.63|22246.63|22247.15|22247.15|22247.15|22247.15|22246.6|22246.6|0
1620977530000|2021-05-14 07:32:10|22247.12|22247.12|22245.06|22245.06|22247.12|22247.12|22245.06|22245.06|0
1620977540000|2021-05-14 07:32:20|22244.96|22244.96|22244.29|22244.29|22245.31|22245.31|22244.29|22244.29|0
1620977550000|2021-05-14 07:32:30|22244.4|22244.4|22242.93|22242.93|22244.45|22244.45|22242.93|22242.93|0
1620977560000|2021-05-14 07:32:40|22243.12|22243.12|22242.19|22242.19|22243.17|22243.17|22242.16|22242.16|0
1620977570000|2021-05-14 07:32:50|22242.23|22242.23|22241.3|22241.3|22242.23|22242.23|22241.22|22241.22|0
1620977580000|2021-05-14 07:33:00|22241.2|22241.2|22240.37|22240.37|22241.2|22241.2|22240.37|22240.37|0
1620977590000|2021-05-14 07:33:10|22240.23|22240.23|22239.47|22239.47|22240.43|22240.43|22239.47|22239.47|0
1620977600000|2021-05-14 07:33:20|22239.41|22239.41|22239|22239|22239.41|22239.41|22238.93|22238.93|0
1620977610000|2021-05-14 07:33:30|22239.15|22239.15|22239.41|22239.41|22239.97|22239.97|22239.1|22239.1|0
1620977620000|2021-05-14 07:33:40|22239.03|22239.03|22238.94|22238.94|22239.19|22239.19|22238.7|22238.7|0
1620977630000|2021-05-14 07:33:50|22239.1|22239.1|22238.76|22238.76|22239.13|22239.13|22238.76|22238.76|0
1620977640000|2021-05-14 07:34:00|22238.71|22238.71|22238.47|22238.47|22238.71|22238.71|22238.47|22238.47|0
1620977650000|2021-05-14 07:34:10|22238.42|22238.42|22239.05|22239.05|22239.05|22239.05|22238.42|22238.42|0
1620977660000|2021-05-14 07:34:20|22239.02|22239.02|22239.35|22239.35|22239.39|22239.39|22238.96|22238.96|0
1620977670000|2021-05-14 07:34:30|22239.28|22239.28|22238.75|22238.75|22239.28|22239.28|22238.75|22238.75|0
1620977680000|2021-05-14 07:34:40|22238.82|22238.82|22238.63|22238.63|22238.88|22238.88|22238.63|22238.63|0
1620977690000|2021-05-14 07:34:50|22238.59|22238.59|22238.04|22238.04|22238.59|22238.59|22238.04|22238.04|0
1620977700000|2021-05-14 07:35:00|22237.86|22237.86|22234.91|22234.91|22237.86|22237.86|22234.91|22234.91|0
1620977710000|2021-05-14 07:35:10|22234.94|22234.94|22233.97|22233.97|22234.94|22234.94|22233.97|22233.97|0
1620977720000|2021-05-14 07:35:20|22233.83|22233.83|22232.64|22232.64|22233.83|22233.83|22232.64|22232.64|0
1620977730000|2021-05-14 07:35:30|22232.73|22232.73|22233.16|22233.16|22233.23|22233.23|22232.41|22232.41|0
1620977740000|2021-05-14 07:35:40|22232.86|22232.86|22232.5|22232.5|22232.86|22232.86|22232.49|22232.49|0
1620977750000|2021-05-14 07:35:50|22232.55|22232.55|22232.54|22232.54|22232.75|22232.75|22232.45|22232.45|0
1620977760000|2021-05-14 07:36:00|22232.36|22232.36|22229.34|22229.34|22232.36|22232.36|22229.34|22229.34|0
1620977770000|2021-05-14 07:36:10|22229.03|22229.03|22225.61|22225.61|22229.06|22229.06|22225.61|22225.61|0
1620977780000|2021-05-14 07:36:20|22225.57|22225.57|22224.81|22224.81|22225.57|22225.57|22224.81|22224.81|0
1620977790000|2021-05-14 07:36:30|22224.71|22224.71|22224.38|22224.38|22224.71|22224.71|22224.1|22224.1|0
1620977800000|2021-05-14 07:36:40|22224.46|22224.46|22224.59|22224.59|22224.59|22224.59|22224.46|22224.46|0
1620977810000|2021-05-14 07:36:50|22224.47|22224.47|22224.56|22224.56|22224.8|22224.8|22224.29|22224.29|0
1620977820000|2021-05-14 07:37:00|22224.36|22224.36|22222.82|22222.82|22224.4|22224.4|22222.82|22222.82|0
1620977830000|2021-05-14 07:37:10|22222.89|22222.89|22222.77|22222.77|22222.89|22222.89|22222.59|22222.59|0
1620977840000|2021-05-14 07:37:20|22222.94|22222.94|22223.57|22223.57|22223.72|22223.72|22222.94|22222.94|0
1620977850000|2021-05-14 07:37:30|22223.42|22223.42|22224.31|22224.31|22224.31|22224.31|22223.01|22223.01|0
1620977860000|2021-05-14 07:37:40|22224.26|22224.26|22224.61|22224.61|22224.61|22224.61|22224.09|22224.09|0
1620977870000|2021-05-14 07:37:50|22224.48|22224.48|22224.33|22224.33|22224.48|22224.48|22224.01|22224.01|0
1620977880000|2021-05-14 07:38:00|22224.07|22224.07|22224.39|22224.39|22224.46|22224.46|22223.99|22223.99|0
1620977890000|2021-05-14 07:38:10|22223.85|22223.85|22223.77|22223.77|22223.85|22223.85|22223.67|22223.67|0
1620977900000|2021-05-14 07:38:20|22223.57|22223.57|22223.5|22223.5|22223.57|22223.57|22223.4|22223.4|0
1620977910000|2021-05-14 07:38:30|22223.64|22223.64|22224.71|22224.71|22224.71|22224.71|22223.5|22223.5|0
1620977920000|2021-05-14 07:38:40|22224.37|22224.37|22223.66|22223.66|22224.37|22224.37|22223.66|22223.66|0
1620977930000|2021-05-14 07:38:50|22223.7|22223.7|22225.03|22225.03|22225.03|22225.03|22223.7|22223.7|0
1620977940000|2021-05-14 07:39:00|22225.13|22225.13|22224.96|22224.96|22225.23|22225.23|22224.81|22224.81|0
1620977950000|2021-05-14 07:39:10|22225.03|22225.03|22225.4|22225.4|22225.45|22225.45|22225|22225|0
1620977960000|2021-05-14 07:39:20|22225.46|22225.46|22225.32|22225.32|22225.46|22225.46|22225.28|22225.28|0
1620977970000|2021-05-14 07:39:30|22225.45|22225.45|22224.95|22224.95|22225.81|22225.81|22224.95|22224.95|0
1620977980000|2021-05-14 07:39:40|22224.84|22224.84|22224.69|22224.69|22224.84|22224.84|22224.6|22224.6|0
1620977990000|2021-05-14 07:39:50|22225.01|22225.01|22225.17|22225.17|22225.17|22225.17|22224.6|22224.6|0
1620978000000|2021-05-14 07:40:00|22224.37|22224.37|22224.3|22224.3|22224.37|22224.37|22224.14|22224.14|0
1620978010000|2021-05-14 07:40:10|22223.98|22223.98|22224.35|22224.35|22224.43|22224.43|22223.92|22223.92|0
1620978020000|2021-05-14 07:40:20|22224.42|22224.42|22223.51|22223.51|22224.42|22224.42|22223.35|22223.35|0
1620978030000|2021-05-14 07:40:30|22223.44|22223.44|22222.69|22222.69|22223.44|22223.44|22222.69|22222.69|0
1620978040000|2021-05-14 07:40:40|22222.58|22222.58|22222.57|22222.57|22222.77|22222.77|22222.42|22222.42|0
1620978050000|2021-05-14 07:40:50|22222.47|22222.47|22222.59|22222.59|22222.65|22222.65|22222.42|22222.42|0
1620978060000|2021-05-14 07:41:00|22222.32|22222.32|22220.86|22220.86|22222.33|22222.33|22220.86|22220.86|0
1620978070000|2021-05-14 07:41:10|22221|22221|22220.69|22220.69|22221|22221|22220.56|22220.56|0
1620978080000|2021-05-14 07:41:20|22220.54|22220.54|22217.53|22217.53|22220.54|22220.54|22217.24|22217.24|0
1620978090000|2021-05-14 07:41:30|22217.64|22217.64|22216.86|22216.86|22217.64|22217.64|22216.86|22216.86|0
1620978100000|2021-05-14 07:41:40|22217.01|22217.01|22216.78|22216.78|22217.01|22217.01|22216.52|22216.52|0
1620978110000|2021-05-14 07:41:50|22216.88|22216.88|22216.84|22216.84|22216.92|22216.92|22216.79|22216.79|0
1620978120000|2021-05-14 07:42:00|22216.77|22216.77|22216.03|22216.03|22216.77|22216.77|22215.95|22215.95|0
1620978130000|2021-05-14 07:42:10|22215.94|22215.94|22216.34|22216.34|22216.34|22216.34|22215.94|22215.94|0
1620978140000|2021-05-14 07:42:20|22216.24|22216.24|22216.53|22216.53|22216.53|22216.53|22216.12|22216.12|0
1620978150000|2021-05-14 07:42:30|22216.27|22216.27|22215.57|22215.57|22216.32|22216.32|22215.57|22215.57|0
1620978160000|2021-05-14 07:42:40|22215.35|22215.35|22214.86|22214.86|22215.35|22215.35|22214.81|22214.81|0
1620978170000|2021-05-14 07:42:50|22214.95|22214.95|22215.03|22215.03|22215.04|22215.04|22214.79|22214.79|0
1620978180000|2021-05-14 07:43:00|22214.89|22214.89|22214.98|22214.98|22215.04|22215.04|22214.67|22214.67|0
1620978190000|2021-05-14 07:43:10|22215.12|22215.12|22215.4|22215.4|22215.4|22215.4|22214.97|22214.97|0
1620978200000|2021-05-14 07:43:20|22215.21|22215.21|22215.56|22215.56|22215.56|22215.56|22215.19|22215.19|0
1620978210000|2021-05-14 07:43:30|22215.64|22215.64|22215.93|22215.93|22216.02|22216.02|22215.64|22215.64|0
1620978220000|2021-05-14 07:43:40|22215.97|22215.97|22215.7|22215.7|22215.97|22215.97|22215.67|22215.67|0
1620978230000|2021-05-14 07:43:50|22215.85|22215.85|22215.81|22215.81|22215.95|22215.95|22215.81|22215.81|0
1620978240000|2021-05-14 07:44:00|22215.75|22215.75|22215.38|22215.38|22215.85|22215.85|22215.27|22215.27|0
1620978250000|2021-05-14 07:44:10|22215.45|22215.45|22215.43|22215.43|22215.45|22215.45|22215.34|22215.34|0
1620978260000|2021-05-14 07:44:20|22215.49|22215.49|22214.78|22214.78|22215.49|22215.49|22214.78|22214.78|0
1620978270000|2021-05-14 07:44:30|22214.69|22214.69|22214.25|22214.25|22214.69|22214.69|22214.25|22214.25|0
1620978280000|2021-05-14 07:44:40|22214.32|22214.32|22213.5|22213.5|22214.32|22214.32|22213.5|22213.5|0
1620978290000|2021-05-14 07:44:50|22213.68|22213.68|22212.42|22212.42|22213.68|22213.68|22212.42|22212.42|0
1620978300000|2021-05-14 07:45:00|22212.03|22212.03|22210.68|22210.68|22212.03|22212.03|22210.2|22210.2|0
1620978310000|2021-05-14 07:45:10|22210.45|22210.45|22209.66|22209.66|22210.57|22210.57|22209.66|22209.66|0
1620978320000|2021-05-14 07:45:20|22209.54|22209.54|22208.96|22208.96|22209.65|22209.65|22208.9|22208.9|0
1620978330000|2021-05-14 07:45:30|22208.7|22208.7|22207.63|22207.63|22208.7|22208.7|22207.63|22207.63|0
1620978340000|2021-05-14 07:45:40|22207.69|22207.69|22207.3|22207.3|22207.79|22207.79|22207.3|22207.3|0
1620978350000|2021-05-14 07:45:50|22207.28|22207.28|22206.85|22206.85|22207.28|22207.28|22206.82|22206.82|0
1620978360000|2021-05-14 07:46:00|22206.87|22206.87|22207.41|22207.41|22207.67|22207.67|22206.85|22206.85|0
1620978370000|2021-05-14 07:46:10|22207.32|22207.32|22206.91|22206.91|22207.32|22207.32|22206.51|22206.51|0
1620978380000|2021-05-14 07:46:20|22206.72|22206.72|22206.77|22206.77|22207.15|22207.15|22206.72|22206.72|0
1620978390000|2021-05-14 07:46:30|22206.69|22206.69|22206.91|22206.91|22206.91|22206.91|22206.69|22206.69|0
1620978400000|2021-05-14 07:46:40|22207.01|22207.01|22207.14|22207.14|22207.43|22207.43|22207.01|22207.01|0
1620978410000|2021-05-14 07:46:50|22207.31|22207.31|22207.2|22207.2|22207.38|22207.38|22207.2|22207.2|0
1620978420000|2021-05-14 07:47:00|22207.4|22207.4|22207.81|22207.81|22207.81|22207.81|22207.24|22207.24|0
1620978430000|2021-05-14 07:47:10|22207.69|22207.69|22208.17|22208.17|22208.17|22208.17|22207.69|22207.69|0
1620978440000|2021-05-14 07:47:20|22208.33|22208.33|22208.35|22208.35|22208.4|22208.4|22208.17|22208.17|0
1620978450000|2021-05-14 07:47:30|22208.66|22208.66|22208.78|22208.78|22208.81|22208.81|22208.62|22208.62|0
1620978460000|2021-05-14 07:47:40|22209.04|22209.04|22209.83|22209.83|22209.89|22209.89|22209.04|22209.04|0
1620978470000|2021-05-14 07:47:50|22209.96|22209.96|22211.44|22211.44|22211.44|22211.44|22209.96|22209.96|0
1620978480000|2021-05-14 07:48:00|22211.27|22211.27|22212|22212|22212.02|22212.02|22211.27|22211.27|0
1620978490000|2021-05-14 07:48:10|22212.13|22212.13|22212.89|22212.89|22212.93|22212.93|22212.13|22212.13|0
1620978500000|2021-05-14 07:48:20|22212.66|22212.66|22213.37|22213.37|22213.38|22213.38|22212.47|22212.47|0
1620978510000|2021-05-14 07:48:30|22213.54|22213.54|22213.73|22213.73|22213.79|22213.79|22213.54|22213.54|0
1620978520000|2021-05-14 07:48:40|22213.65|22213.65|22213.79|22213.79|22213.79|22213.79|22213.53|22213.53|0
1620978530000|2021-05-14 07:48:50|22213.69|22213.69|22214.04|22214.04|22214.04|22214.04|22213.69|22213.69|0
1620978540000|2021-05-14 07:49:00|22214.12|22214.12|22214.68|22214.68|22214.7|22214.7|22214.08|22214.08|0
1620978550000|2021-05-14 07:49:10|22214.86|22214.86|22215.52|22215.52|22215.52|22215.52|22214.86|22214.86|0
1620978560000|2021-05-14 07:49:20|22215.57|22215.57|22216.04|22216.04|22216.04|22216.04|22215.4|22215.4|0
1620978570000|2021-05-14 07:49:30|22216.16|22216.16|22216.46|22216.46|22216.46|22216.46|22216.16|22216.16|0
1620978580000|2021-05-14 07:49:40|22216.75|22216.75|22216.97|22216.97|22216.97|22216.97|22216.61|22216.61|0
1620978590000|2021-05-14 07:49:50|22216.83|22216.83|22216.95|22216.95|22217.13|22217.13|22216.73|22216.73|0
1620978600000|2021-05-14 07:50:00|22217.09|22217.09|22216.74|22216.74|22217.09|22217.09|22216.74|22216.74|0
1620978610000|2021-05-14 07:50:10|22216.66|22216.66|22215.68|22215.68|22216.71|22216.71|22215.68|22215.68|0
1620978620000|2021-05-14 07:50:20|22215.88|22215.88|22215.37|22215.37|22216.02|22216.02|22215.3|22215.3|0
1620978630000|2021-05-14 07:50:30|22215.23|22215.23|22215.09|22215.09|22215.23|22215.23|22215.03|22215.03|0
1620978640000|2021-05-14 07:50:40|22215.19|22215.19|22214.99|22214.99|22215.19|22215.19|22214.85|22214.85|0
1620978650000|2021-05-14 07:50:50|22214.94|22214.94|22215.28|22215.28|22215.32|22215.32|22214.92|22214.92|0
1620978660000|2021-05-14 07:51:00|22215.24|22215.24|22214.44|22214.44|22215.28|22215.28|22214.38|22214.38|0
1620978670000|2021-05-14 07:51:10|22214.21|22214.21|22214.32|22214.32|22214.71|22214.71|22214.17|22214.17|0
1620978680000|2021-05-14 07:51:20|22213.75|22213.75|22212.7|22212.7|22213.76|22213.76|22212.7|22212.7|0
1620978690000|2021-05-14 07:51:30|22212.75|22212.75|22212.31|22212.31|22212.75|22212.75|22212.24|22212.24|0
1620978700000|2021-05-14 07:51:40|22212.14|22212.14|22211.99|22211.99|22212.34|22212.34|22211.91|22211.91|0
1620978710000|2021-05-14 07:51:50|22212.12|22212.12|22211.61|22211.61|22212.34|22212.34|22211.55|22211.55|0
1620978720000|2021-05-14 07:52:00|22211.63|22211.63|22211.29|22211.29|22211.63|22211.63|22211.13|22211.13|0
1620978730000|2021-05-14 07:52:10|22211.41|22211.41|22211.16|22211.16|22211.41|22211.41|22211.13|22211.13|0
1620978740000|2021-05-14 07:52:20|22211.28|22211.28|22211.59|22211.59|22211.75|22211.75|22211.28|22211.28|0
1620978750000|2021-05-14 07:52:30|22211.41|22211.41|22211.48|22211.48|22211.52|22211.52|22211.37|22211.37|0
1620978760000|2021-05-14 07:52:40|22211.46|22211.46|22211.78|22211.78|22211.78|22211.78|22211.46|22211.46|0
1620978770000|2021-05-14 07:52:50|22211.64|22211.64|22212.03|22212.03|22212.03|22212.03|22211.57|22211.57|0
1620978780000|2021-05-14 07:53:00|22212.12|22212.12|22211.29|22211.29|22212.12|22212.12|22211.29|22211.29|0
1620978790000|2021-05-14 07:53:10|22211.43|22211.43|22210.45|22210.45|22211.47|22211.47|22210.44|22210.44|0
1620978800000|2021-05-14 07:53:20|22210.58|22210.58|22209.54|22209.54|22210.58|22210.58|22209.54|22209.54|0
1620978810000|2021-05-14 07:53:30|22209.41|22209.41|22208.68|22208.68|22209.41|22209.41|22208.68|22208.68|0
1620978820000|2021-05-14 07:53:40|22209.39|22209.39|22209.06|22209.06|22209.77|22209.77|22209.06|22209.06|0
1620978830000|2021-05-14 07:53:50|22208.81|22208.81|22207.73|22207.73|22208.81|22208.81|22207.45|22207.45|0
1620978840000|2021-05-14 07:54:00|22207.63|22207.63|22205.11|22205.11|22207.68|22207.68|22205.05|22205.05|0
1620978850000|2021-05-14 07:54:10|22205.09|22205.09|22206.29|22206.29|22206.29|22206.29|22204.98|22204.98|0
1620978860000|2021-05-14 07:54:20|22206.4|22206.4|22207.74|22207.74|22207.74|22207.74|22206.34|22206.34|0
1620978870000|2021-05-14 07:54:30|22207.6|22207.6|22207.7|22207.7|22207.88|22207.88|22207.6|22207.6|0
1620978880000|2021-05-14 07:54:40|22207.82|22207.82|22207.75|22207.75|22207.86|22207.86|22207.75|22207.75|0
1620978890000|2021-05-14 07:54:50|22207.64|22207.64|22207.65|22207.65|22208.02|22208.02|22207.64|22207.64|0
1620978900000|2021-05-14 07:55:00|22207.52|22207.52|22207.04|22207.04|22207.52|22207.52|22207.04|22207.04|0
1620978910000|2021-05-14 07:55:10|22207.29|22207.29|22207.62|22207.62|22207.62|22207.62|22207.29|22207.29|0
1620978920000|2021-05-14 07:55:20|22207.51|22207.51|22207.03|22207.03|22207.52|22207.52|22207.03|22207.03|0
1620978930000|2021-05-14 07:55:30|22206.98|22206.98|22206.98|22206.98|22206.98|22206.98|22206.79|22206.79|0
1620978940000|2021-05-14 07:55:40|22207.11|22207.11|22207.76|22207.76|22207.76|22207.76|22207.11|22207.11|0
1620978950000|2021-05-14 07:55:50|22207.86|22207.86|22208.67|22208.67|22208.74|22208.74|22207.86|22207.86|0
1620978960000|2021-05-14 07:56:00|22208.81|22208.81|22209.15|22209.15|22209.47|22209.47|22208.81|22208.81|0
1620978970000|2021-05-14 07:56:10|22209.5|22209.5|22210.1|22210.1|22210.16|22210.16|22209.4|22209.4|0
1620978980000|2021-05-14 07:56:20|22210.03|22210.03|22210.34|22210.34|22210.34|22210.34|22209.6|22209.6|0
1620978990000|2021-05-14 07:56:30|22210.39|22210.39|22210.97|22210.97|22210.97|22210.97|22210.21|22210.21|0
1620979000000|2021-05-14 07:56:40|22211.17|22211.17|22211.51|22211.51|22211.51|22211.51|22211.13|22211.13|0
1620979010000|2021-05-14 07:56:50|22211.59|22211.59|22212.11|22212.11|22212.23|22212.23|22211.59|22211.59|0
1620979020000|2021-05-14 07:57:00|22212.23|22212.23|22215.14|22215.14|22215.14|22215.14|22212.01|22212.01|0
1620979030000|2021-05-14 07:57:10|22215.1|22215.1|22215.99|22215.99|22215.99|22215.99|22215.1|22215.1|0
1620979040000|2021-05-14 07:57:20|22216.05|22216.05|22216.8|22216.8|22216.82|22216.82|22216.05|22216.05|0
1620979050000|2021-05-14 07:57:30|22216.82|22216.82|22216.86|22216.86|22216.86|22216.86|22216.57|22216.57|0
1620979060000|2021-05-14 07:57:40|22216.9|22216.9|22217.61|22217.61|22217.61|22217.61|22216.79|22216.79|0
1620979070000|2021-05-14 07:57:50|22216.05|22216.05|22216.32|22216.32|22216.32|22216.32|22216.05|22216.05|0
1620979080000|2021-05-14 07:58:00|22216.46|22216.46|22216.05|22216.05|22216.57|22216.57|22215.89|22215.89|0
1620979090000|2021-05-14 07:58:10|22215.99|22215.99|22216.69|22216.69|22216.69|22216.69|22215.99|22215.99|0
1620979100000|2021-05-14 07:58:20|22216.79|22216.79|22216.27|22216.27|22216.79|22216.79|22216.27|22216.27|0
1620979110000|2021-05-14 07:58:30|22216.46|22216.46|22216.42|22216.42|22216.46|22216.46|22216.36|22216.36|0
1620979120000|2021-05-14 07:58:40|22216.5|22216.5|22216.56|22216.56|22216.84|22216.84|22216.5|22216.5|0
1620979130000|2021-05-14 07:58:50|22216.53|22216.53|22216.38|22216.38|22216.53|22216.53|22216.27|22216.27|0
1620979140000|2021-05-14 07:59:00|22216.49|22216.49|22216.54|22216.54|22216.54|22216.54|22216.27|22216.27|0
1620979150000|2021-05-14 07:59:10|22216.4|22216.4|22216.71|22216.71|22216.9|22216.9|22216.4|22216.4|0
1620979160000|2021-05-14 07:59:20|22216.75|22216.75|22216.83|22216.83|22217.1|22217.1|22216.75|22216.75|0
1620979170000|2021-05-14 07:59:30|22216.78|22216.78|22216.66|22216.66|22216.92|22216.92|22216.55|22216.55|0
1620979180000|2021-05-14 07:59:40|22216.74|22216.74|22216.7|22216.7|22216.86|22216.86|22216.62|22216.62|0
1620979190000|2021-05-14 07:59:50|22216.62|22216.62|22216.08|22216.08|22216.62|22216.62|22216.08|22216.08|0
1620979200000|2021-05-14 08:00:00|22215.98|22215.98|22214.48|22214.48|22215.98|22215.98|22214.42|22214.42|0
1620979210000|2021-05-14 08:00:10|22214.43|22214.43|22215.54|22215.54|22215.62|22215.62|22214.34|22214.34|0
1620979220000|2021-05-14 08:00:20|22215.52|22215.52|22215.58|22215.58|22215.63|22215.63|22215.52|22215.52|0
1620979230000|2021-05-14 08:00:30|22215.71|22215.71|22215.11|22215.11|22215.71|22215.71|22215.11|22215.11|0
1620979240000|2021-05-14 08:00:40|22215.17|22215.17|22214.39|22214.39|22215.17|22215.17|22214.39|22214.39|0
1620979250000|2021-05-14 08:00:50|22214.43|22214.43|22215.21|22215.21|22215.28|22215.28|22214.43|22214.43|0
1620979260000|2021-05-14 08:01:00|22215.34|22215.34|22215.65|22215.65|22215.74|22215.74|22215.34|22215.34|0
1620979270000|2021-05-14 08:01:10|22215.77|22215.77|22215.52|22215.52|22216.2|22216.2|22215.52|22215.52|0
1620979280000|2021-05-14 08:01:20|22215.34|22215.34|22216.03|22216.03|22216.03|22216.03|22215.34|22215.34|0
1620979290000|2021-05-14 08:01:30|22216.09|22216.09|22220.22|22220.22|22220.22|22220.22|22216.09|22216.09|0
1620979300000|2021-05-14 08:01:40|22220.3|22220.3|22220.73|22220.73|22220.73|22220.73|22220.3|22220.3|0
1620979310000|2021-05-14 08:01:50|22220.61|22220.61|22220.92|22220.92|22220.92|22220.92|22220.61|22220.61|0
1620979320000|2021-05-14 08:02:00|22221.18|22221.18|22222.81|22222.81|22223.1|22223.1|22221.18|22221.18|0
1620979330000|2021-05-14 08:02:10|22222.7|22222.7|22222.84|22222.84|22222.96|22222.96|22222.67|22222.67|0
1620979340000|2021-05-14 08:02:20|22222.75|22222.75|22223.61|22223.61|22223.73|22223.73|22222.75|22222.75|0
1620979350000|2021-05-14 08:02:30|22223.68|22223.68|22224.22|22224.22|22224.22|22224.22|22223.46|22223.46|0
1620979360000|2021-05-14 08:02:40|22224.59|22224.59|22225.2|22225.2|22225.25|22225.25|22224.59|22224.59|0
1620979370000|2021-05-14 08:02:50|22225.14|22225.14|22225.65|22225.65|22225.7|22225.7|22225.14|22225.14|0
1620979380000|2021-05-14 08:03:00|22225.69|22225.69|22226.11|22226.11|22226.11|22226.11|22225.55|22225.55|0
1620979390000|2021-05-14 08:03:10|22226.2|22226.2|22226.75|22226.75|22226.75|22226.75|22226.2|22226.2|0
1620979400000|2021-05-14 08:03:20|22226.82|22226.82|22227.56|22227.56|22227.56|22227.56|22226.82|22226.82|0
1620979410000|2021-05-14 08:03:30|22227.77|22227.77|22227.68|22227.68|22227.95|22227.95|22227.28|22227.28|0
1620979420000|2021-05-14 08:03:40|22227.97|22227.97|22228|22228|22228.06|22228.06|22227.63|22227.63|0
1620979430000|2021-05-14 08:03:50|22228.21|22228.21|22228.15|22228.15|22228.31|22228.31|22227.91|22227.91|0
1620979440000|2021-05-14 08:04:00|22228.22|22228.22|22228.35|22228.35|22228.35|22228.35|22227.88|22227.88|0
1620979450000|2021-05-14 08:04:10|22228.43|22228.43|22230.66|22230.66|22230.66|22230.66|22228.43|22228.43|0
1620979460000|2021-05-14 08:04:20|22230.78|22230.78|22230.92|22230.92|22230.96|22230.96|22230.6|22230.6|0
1620979470000|2021-05-14 08:04:30|22230.95|22230.95|22230.88|22230.88|22230.95|22230.95|22230.75|22230.75|0
1620979480000|2021-05-14 08:04:40|22230.95|22230.95|22231.72|22231.72|22231.72|22231.72|22230.87|22230.87|0
1620979490000|2021-05-14 08:04:50|22231.78|22231.78|22231.33|22231.33|22231.92|22231.92|22231.33|22231.33|0
1620979500000|2021-05-14 08:05:00|22231.44|22231.44|22232.12|22232.12|22232.12|22232.12|22231.33|22231.33|0
1620979510000|2021-05-14 08:05:10|22231.87|22231.87|22232.11|22232.11|22232.22|22232.22|22231.87|22231.87|0
1620979520000|2021-05-14 08:05:20|22232.04|22232.04|22233.26|22233.26|22233.26|22233.26|22232.04|22232.04|0
1620979530000|2021-05-14 08:05:30|22233.4|22233.4|22233.51|22233.51|22233.53|22233.53|22233.3|22233.3|0
1620979540000|2021-05-14 08:05:40|22233.58|22233.58|22234.54|22234.54|22234.54|22234.54|22233.42|22233.42|0
1620979550000|2021-05-14 08:05:50|22234.76|22234.76|22234.88|22234.88|22234.88|22234.88|22234.66|22234.66|0
1620979560000|2021-05-14 08:06:00|22234.96|22234.96|22234.63|22234.63|22235.6|22235.6|22234.59|22234.59|0
1620979570000|2021-05-14 08:06:10|22234.54|22234.54|22234.17|22234.17|22234.66|22234.66|22234.17|22234.17|0
1620979580000|2021-05-14 08:06:20|22234.07|22234.07|22234.17|22234.17|22234.23|22234.23|22234|22234|0
1620979590000|2021-05-14 08:06:30|22234.06|22234.06|22234.4|22234.4|22234.4|22234.4|22233.88|22233.88|0
1620979600000|2021-05-14 08:06:40|22234.58|22234.58|22234.77|22234.77|22234.77|22234.77|22234.58|22234.58|0
1620979610000|2021-05-14 08:06:50|22234.83|22234.83|22234.45|22234.45|22234.83|22234.83|22234.45|22234.45|0
1620979620000|2021-05-14 08:07:00|22234.62|22234.62|22235.54|22235.54|22235.54|22235.54|22234.49|22234.49|0
1620979630000|2021-05-14 08:07:10|22235.61|22235.61|22235.5|22235.5|22235.62|22235.62|22235.5|22235.5|0
1620979640000|2021-05-14 08:07:20|22235.93|22235.93|22236.82|22236.82|22236.82|22236.82|22235.93|22235.93|0
1620979650000|2021-05-14 08:07:30|22236.88|22236.88|22236.93|22236.93|22237.06|22237.06|22236.82|22236.82|0
1620979660000|2021-05-14 08:07:40|22237.06|22237.06|22236.78|22236.78|22237.06|22237.06|22236.78|22236.78|0
1620979670000|2021-05-14 08:07:50|22236.88|22236.88|22236.76|22236.76|22236.93|22236.93|22236.76|22236.76|0
1620979680000|2021-05-14 08:08:00|22237.23|22237.23|22236.68|22236.68|22237.23|22237.23|22236.51|22236.51|0
1620979690000|2021-05-14 08:08:10|22236.6|22236.6|22236.61|22236.61|22236.72|22236.72|22236.53|22236.53|0
1620979700000|2021-05-14 08:08:20|22236.56|22236.56|22236.54|22236.54|22236.78|22236.78|22236.09|22236.09|0
1620979710000|2021-05-14 08:08:30|22236.67|22236.67|22236.9|22236.9|22236.9|22236.9|22236.26|22236.26|0
1620979720000|2021-05-14 08:08:40|22236.79|22236.79|22237.22|22237.22|22237.22|22237.22|22236.79|22236.79|0
1620979730000|2021-05-14 08:08:50|22237.31|22237.31|22237.08|22237.08|22237.31|22237.31|22236.68|22236.68|0
1620979740000|2021-05-14 08:09:00|22237.02|22237.02|22236.71|22236.71|22237.23|22237.23|22236.71|22236.71|0
1620979750000|2021-05-14 08:09:10|22236.59|22236.59|22235.56|22235.56|22236.59|22236.59|22235.56|22235.56|0
1620979760000|2021-05-14 08:09:20|22235.46|22235.46|22235.13|22235.13|22235.46|22235.46|22235.13|22235.13|0
1620979770000|2021-05-14 08:09:30|22234.87|22234.87|22234.59|22234.59|22235.08|22235.08|22234.59|22234.59|0
1620979780000|2021-05-14 08:09:40|22234.6|22234.6|22235.25|22235.25|22235.25|22235.25|22234.5|22234.5|0
1620979790000|2021-05-14 08:09:50|22235.48|22235.48|22235.38|22235.38|22235.56|22235.56|22235.29|22235.29|0
1620979800000|2021-05-14 08:10:00|22235.48|22235.48|22234.69|22234.69|22235.48|22235.48|22234.69|22234.69|0
1620979810000|2021-05-14 08:10:10|22234.73|22234.73|22234.7|22234.7|22234.79|22234.79|22234.6|22234.6|0
1620979820000|2021-05-14 08:10:20|22234.53|22234.53|22233.77|22233.77|22234.53|22234.53|22233.77|22233.77|0
1620979830000|2021-05-14 08:10:30|22233.8|22233.8|22233.53|22233.53|22233.83|22233.83|22233.31|22233.31|0
1620979840000|2021-05-14 08:10:40|22233.46|22233.46|22233.84|22233.84|22233.84|22233.84|22233.46|22233.46|0
1620979850000|2021-05-14 08:10:50|22233.79|22233.79|22234.17|22234.17|22234.17|22234.17|22233.79|22233.79|0
1620979860000|2021-05-14 08:11:00|22234.27|22234.27|22234.7|22234.7|22234.79|22234.79|22234.19|22234.19|0
1620979870000|2021-05-14 08:11:10|22235.2|22235.2|22235.93|22235.93|22235.93|22235.93|22235.2|22235.2|0
1620979880000|2021-05-14 08:11:20|22235.86|22235.86|22235.97|22235.97|22236.27|22236.27|22235.86|22235.86|0
1620979890000|2021-05-14 08:11:30|22236.04|22236.04|22237.41|22237.41|22237.41|22237.41|22236.04|22236.04|0
1620979900000|2021-05-14 08:11:40|22237.44|22237.44|22237.05|22237.05|22237.56|22237.56|22237.05|22237.05|0
1620979910000|2021-05-14 08:11:50|22237.01|22237.01|22236.96|22236.96|22237.01|22237.01|22236.96|22236.96|0
1620979920000|2021-05-14 08:12:00|22237.29|22237.29|22237.12|22237.12|22237.35|22237.35|22237.07|22237.07|0
1620979930000|2021-05-14 08:12:10|22236.8|22236.8|22236.55|22236.55|22236.8|22236.8|22236.34|22236.34|0
1620979940000|2021-05-14 08:12:20|22236.45|22236.45|22235.68|22235.68|22236.45|22236.45|22235.49|22235.49|0
1620979950000|2021-05-14 08:12:30|22235.75|22235.75|22235.39|22235.39|22235.85|22235.85|22235.2|22235.2|0
1620979960000|2021-05-14 08:12:40|22235.3|22235.3|22234.66|22234.66|22235.3|22235.3|22234.66|22234.66|0
1620979970000|2021-05-14 08:12:50|22234.61|22234.61|22234.17|22234.17|22234.61|22234.61|22234.17|22234.17|0
1620979980000|2021-05-14 08:13:00|22234.06|22234.06|22233.83|22233.83|22234.06|22234.06|22233.39|22233.39|0
1620979990000|2021-05-14 08:13:10|22233.77|22233.77|22233.72|22233.72|22234|22234|22233.46|22233.46|0
1620980000000|2021-05-14 08:13:20|22233.66|22233.66|22232.99|22232.99|22233.66|22233.66|22232.86|22232.86|0
1620980010000|2021-05-14 08:13:30|22233.04|22233.04|22233.11|22233.11|22233.12|22233.12|22233.04|22233.04|0
1620980020000|2021-05-14 08:13:40|22233.02|22233.02|22232.74|22232.74|22233.15|22233.15|22232.74|22232.74|0
1620980030000|2021-05-14 08:13:50|22232.67|22232.67|22232.65|22232.65|22233.52|22233.52|22232.49|22232.49|0
1620980040000|2021-05-14 08:14:00|22232.48|22232.48|22232.14|22232.14|22232.7|22232.7|22232.14|22232.14|0
1620980050000|2021-05-14 08:14:10|22232.48|22232.48|22233.07|22233.07|22233.07|22233.07|22232.48|22232.48|0
1620980060000|2021-05-14 08:14:20|22233.11|22233.11|22234.39|22234.39|22234.39|22234.39|22233.11|22233.11|0
1620980070000|2021-05-14 08:14:30|22234.45|22234.45|22234.79|22234.79|22235.05|22235.05|22234.39|22234.39|0
1620980080000|2021-05-14 08:14:40|22234.72|22234.72|22234.42|22234.42|22234.72|22234.72|22234.42|22234.42|0
1620980090000|2021-05-14 08:14:50|22234.32|22234.32|22234|22234|22234.32|22234.32|22233.92|22233.92|0
1620980100000|2021-05-14 08:15:00|22234.12|22234.12|22233.7|22233.7|22234.12|22234.12|22233.45|22233.45|0
1620980110000|2021-05-14 08:15:10|22233.78|22233.78|22233.51|22233.51|22233.79|22233.79|22233.51|22233.51|0
1620980120000|2021-05-14 08:15:20|22233.37|22233.37|22233.67|22233.67|22233.67|22233.67|22233.37|22233.37|0
1620980130000|2021-05-14 08:15:30|22233.61|22233.61|22233.67|22233.67|22233.67|22233.67|22233.53|22233.53|0
1620980140000|2021-05-14 08:15:40|22233.7|22233.7|22233.34|22233.34|22233.74|22233.74|22233.3|22233.3|0
1620980150000|2021-05-14 08:15:50|22233.43|22233.43|22234.45|22234.45|22234.45|22234.45|22233.43|22233.43|0
1620980160000|2021-05-14 08:16:00|22234.62|22234.62|22234.59|22234.59|22234.69|22234.69|22234.29|22234.29|0
1620980170000|2021-05-14 08:16:10|22234.66|22234.66|22234.58|22234.58|22234.81|22234.81|22234.58|22234.58|0
1620980180000|2021-05-14 08:16:20|22234.55|22234.55|22234.74|22234.74|22234.75|22234.75|22234.55|22234.55|0
1620980190000|2021-05-14 08:16:30|22234.75|22234.75|22234.71|22234.71|22234.75|22234.75|22234.59|22234.59|0
1620980200000|2021-05-14 08:16:40|22234.54|22234.54|22234.61|22234.61|22234.61|22234.61|22234.31|22234.31|0
1620980210000|2021-05-14 08:16:50|22234.54|22234.54|22234.28|22234.28|22234.54|22234.54|22234.24|22234.24|0
1620980220000|2021-05-14 08:17:00|22234.46|22234.46|22235.02|22235.02|22235.04|22235.04|22234.46|22234.46|0
1620980230000|2021-05-14 08:17:10|22234.98|22234.98|22234.38|22234.38|22234.98|22234.98|22234.38|22234.38|0
1620980240000|2021-05-14 08:17:20|22234.44|22234.44|22234.4|22234.4|22234.44|22234.44|22234.4|22234.4|0
1620980250000|2021-05-14 08:17:30|22234.58|22234.58|22234.59|22234.59|22234.73|22234.73|22234.47|22234.47|0
1620980260000|2021-05-14 08:17:40|22234.65|22234.65|22234.73|22234.73|22234.94|22234.94|22234.56|22234.56|0
1620980270000|2021-05-14 08:17:50|22234.66|22234.66|22235.52|22235.52|22235.55|22235.55|22234.66|22234.66|0
1620980280000|2021-05-14 08:18:00|22235.41|22235.41|22234.83|22234.83|22235.43|22235.43|22234.83|22234.83|0
1620980290000|2021-05-14 08:18:10|22234.75|22234.75|22234.89|22234.89|22234.89|22234.89|22234.66|22234.66|0
1620980300000|2021-05-14 08:18:20|22234.92|22234.92|22235.07|22235.07|22235.27|22235.27|22234.92|22234.92|0
1620980310000|2021-05-14 08:18:30|22235.02|22235.02|22234.9|22234.9|22235.05|22235.05|22234.83|22234.83|0
1620980320000|2021-05-14 08:18:40|22235.25|22235.25|22235.45|22235.45|22235.45|22235.45|22235.19|22235.19|0
1620980330000|2021-05-14 08:18:50|22235.46|22235.46|22235.59|22235.59|22235.59|22235.59|22235.46|22235.46|0
1620980340000|2021-05-14 08:19:00|22235.64|22235.64|22236.41|22236.41|22236.41|22236.41|22235.64|22235.64|0
1620980350000|2021-05-14 08:19:10|22236.44|22236.44|22236.14|22236.14|22236.44|22236.44|22236.14|22236.14|0
1620980360000|2021-05-14 08:19:20|22236.05|22236.05|22236.77|22236.77|22236.77|22236.77|22236.05|22236.05|0
1620980370000|2021-05-14 08:19:30|22236.8|22236.8|22236.67|22236.67|22236.87|22236.87|22236.67|22236.67|0
1620980380000|2021-05-14 08:19:40|22236.51|22236.51|22236.57|22236.57|22236.76|22236.76|22236.51|22236.51|0
1620980390000|2021-05-14 08:19:50|22236.38|22236.38|22236.58|22236.58|22236.58|22236.58|22236.29|22236.29|0
1620980400000|2021-05-14 08:20:00|22236.62|22236.62|22236.53|22236.53|22236.63|22236.63|22236.34|22236.34|0
1620980410000|2021-05-14 08:20:10|22236.75|22236.75|22235.81|22235.81|22236.75|22236.75|22235.73|22235.73|0
1620980420000|2021-05-14 08:20:20|22235.76|22235.76|22235.67|22235.67|22235.76|22235.76|22235.57|22235.57|0
1620980430000|2021-05-14 08:20:30|22235.41|22235.41|22235.27|22235.27|22235.41|22235.41|22235.27|22235.27|0
1620980440000|2021-05-14 08:20:40|22235.22|22235.22|22234.64|22234.64|22235.22|22235.22|22234.59|22234.59|0
1620980450000|2021-05-14 08:20:50|22234.61|22234.61|22234.4|22234.4|22234.65|22234.65|22234.4|22234.4|0
1620980460000|2021-05-14 08:21:00|22234.5|22234.5|22234.06|22234.06|22234.5|22234.5|22234.06|22234.06|0
1620980470000|2021-05-14 08:21:10|22234.13|22234.13|22233.55|22233.55|22234.13|22234.13|22233.55|22233.55|0
1620980480000|2021-05-14 08:21:20|22233.49|22233.49|22232.49|22232.49|22233.49|22233.49|22232.49|22232.49|0
1620980490000|2021-05-14 08:21:30|22232.31|22232.31|22231.66|22231.66|22232.31|22232.31|22231.59|22231.59|0
1620980500000|2021-05-14 08:21:40|22231.52|22231.52|22231.61|22231.61|22231.83|22231.83|22231.52|22231.52|0
1620980510000|2021-05-14 08:21:50|22231.71|22231.71|22231.62|22231.62|22231.87|22231.87|22231.48|22231.48|0
1620980520000|2021-05-14 08:22:00|22231.47|22231.47|22231.85|22231.85|22231.85|22231.85|22231.46|22231.46|0
1620980530000|2021-05-14 08:22:10|22231.96|22231.96|22232.45|22232.45|22232.45|22232.45|22231.83|22231.83|0
1620980540000|2021-05-14 08:22:20|22232.38|22232.38|22231.76|22231.76|22232.38|22232.38|22231.76|22231.76|0
1620980550000|2021-05-14 08:22:30|22231.56|22231.56|22230.84|22230.84|22231.59|22231.59|22230.84|22230.84|0
1620980560000|2021-05-14 08:22:40|22230.7|22230.7|22229.79|22229.79|22230.7|22230.7|22229.79|22229.79|0
1620980570000|2021-05-14 08:22:50|22229.91|22229.91|22229.96|22229.96|22230.07|22230.07|22229.85|22229.85|0
1620980580000|2021-05-14 08:23:00|22230.02|22230.02|22230.18|22230.18|22230.18|22230.18|22229.7|22229.7|0
1620980590000|2021-05-14 08:23:10|22230.15|22230.15|22230.36|22230.36|22230.39|22230.39|22230.05|22230.05|0
1620980600000|2021-05-14 08:23:20|22230.5|22230.5|22230.18|22230.18|22230.57|22230.57|22230.08|22230.08|0
1620980610000|2021-05-14 08:23:30|22230.34|22230.34|22230.32|22230.32|22230.34|22230.34|22230.23|22230.23|0
1620980620000|2021-05-14 08:23:40|22230.22|22230.22|22229.86|22229.86|22230.33|22230.33|22229.86|22229.86|0
1620980630000|2021-05-14 08:23:50|22230.02|22230.02|22230.39|22230.39|22230.39|22230.39|22229.87|22229.87|0
1620980640000|2021-05-14 08:24:00|22230.35|22230.35|22230.43|22230.43|22230.44|22230.44|22230.14|22230.14|0
1620980650000|2021-05-14 08:24:10|22230.39|22230.39|22229.95|22229.95|22230.39|22230.39|22229.95|22229.95|0
1620980660000|2021-05-14 08:24:20|22229.49|22229.49|22229.48|22229.48|22229.68|22229.68|22229.48|22229.48|0
1620980670000|2021-05-14 08:24:30|22229.56|22229.56|22229.16|22229.16|22229.61|22229.61|22229.1|22229.1|0
1620980680000|2021-05-14 08:24:40|22229.07|22229.07|22229.18|22229.18|22229.42|22229.42|22229.07|22229.07|0
1620980690000|2021-05-14 08:24:50|22229.24|22229.24|22229.48|22229.48|22229.48|22229.48|22229.12|22229.12|0
1620980700000|2021-05-14 08:25:00|22229.52|22229.52|22229.96|22229.96|22229.96|22229.96|22229.47|22229.47|0
1620980710000|2021-05-14 08:25:10|22229.84|22229.84|22229.57|22229.57|22229.84|22229.84|22229.49|22229.49|0
1620980720000|2021-05-14 08:25:20|22229.53|22229.53|22229.97|22229.97|22230.03|22230.03|22229.27|22229.27|0
1620980730000|2021-05-14 08:25:30|22229.99|22229.99|22230.68|22230.68|22230.68|22230.68|22229.92|22229.92|0
1620980740000|2021-05-14 08:25:40|22230.57|22230.57|22230.63|22230.63|22230.72|22230.72|22230.42|22230.42|0
1620980750000|2021-05-14 08:25:50|22230.67|22230.67|22230.85|22230.85|22230.86|22230.86|22230.54|22230.54|0
1620980760000|2021-05-14 08:26:00|22230.68|22230.68|22230.11|22230.11|22230.68|22230.68|22230.03|22230.03|0
1620980770000|2021-05-14 08:26:10|22230.01|22230.01|22228.62|22228.62|22230.13|22230.13|22228.41|22228.41|0
1620980780000|2021-05-14 08:26:20|22228.66|22228.66|22228.77|22228.77|22228.77|22228.77|22228.59|22228.59|0
1620980790000|2021-05-14 08:26:30|22228.9|22228.9|22227.76|22227.76|22228.9|22228.9|22227.76|22227.76|0
1620980800000|2021-05-14 08:26:40|22227.58|22227.58|22227.15|22227.15|22227.58|22227.58|22227.15|22227.15|0
1620980810000|2021-05-14 08:26:50|22227.33|22227.33|22227.28|22227.28|22227.47|22227.47|22227.24|22227.24|0
1620980820000|2021-05-14 08:27:00|22227.32|22227.32|22226.73|22226.73|22227.32|22227.32|22226.68|22226.68|0
1620980830000|2021-05-14 08:27:10|22226.77|22226.77|22227.06|22227.06|22227.26|22227.26|22226.68|22226.68|0
1620980840000|2021-05-14 08:27:20|22227|22227|22224.13|22224.13|22227|22227|22224.13|22224.13|0
1620980850000|2021-05-14 08:27:30|22224.06|22224.06|22223.47|22223.47|22224.18|22224.18|22223.47|22223.47|0
1620980860000|2021-05-14 08:27:40|22223.99|22223.99|22223.56|22223.56|22223.99|22223.99|22223.56|22223.56|0
1620980870000|2021-05-14 08:27:50|22223.35|22223.35|22223.1|22223.1|22223.35|22223.35|22223|22223|0
1620980880000|2021-05-14 08:28:00|22223.06|22223.06|22223.18|22223.18|22223.19|22223.19|22222.89|22222.89|0
1620980890000|2021-05-14 08:28:10|22223.28|22223.28|22223.4|22223.4|22223.4|22223.4|22222.61|22222.61|0
1620980900000|2021-05-14 08:28:20|22223.49|22223.49|22223.83|22223.83|22223.83|22223.83|22223.49|22223.49|0
1620980910000|2021-05-14 08:28:30|22223.66|22223.66|22224.47|22224.47|22224.51|22224.51|22223.63|22223.63|0
1620980920000|2021-05-14 08:28:40|22224.49|22224.49|22224.75|22224.75|22224.79|22224.79|22224.49|22224.49|0
1620980930000|2021-05-14 08:28:50|22224.53|22224.53|22224.41|22224.41|22224.64|22224.64|22224.41|22224.41|0
1620980940000|2021-05-14 08:29:00|22224.32|22224.32|22224.57|22224.57|22224.8|22224.8|22224.32|22224.32|0
1620980950000|2021-05-14 08:29:10|22224.56|22224.56|22223.91|22223.91|22224.56|22224.56|22223.71|22223.71|0
1620980960000|2021-05-14 08:29:20|22224.04|22224.04|22224.24|22224.24|22224.24|22224.24|22224.03|22224.03|0
1620980970000|2021-05-14 08:29:30|22224.39|22224.39|22224.48|22224.48|22224.59|22224.59|22224.25|22224.25|0
1620980980000|2021-05-14 08:29:40|22224.57|22224.57|22224.57|22224.57|22224.98|22224.98|22224.57|22224.57|0
1620980990000|2021-05-14 08:29:50|22224.48|22224.48|22223.84|22223.84|22224.48|22224.48|22223.69|22223.69|0
1620981000000|2021-05-14 08:30:00|22223.92|22223.92|22224.28|22224.28|22224.39|22224.39|22223.79|22223.79|0
1620981010000|2021-05-14 08:30:10|22224.35|22224.35|22224.05|22224.05|22224.36|22224.36|22223.93|22223.93|0
1620981020000|2021-05-14 08:30:20|22224.07|22224.07|22223.47|22223.47|22224.16|22224.16|22223.47|22223.47|0
1620981030000|2021-05-14 08:30:30|22223.41|22223.41|22225.54|22225.54|22225.87|22225.87|22223.41|22223.41|0
1620981040000|2021-05-14 08:30:40|22225.46|22225.46|22225.68|22225.68|22225.82|22225.82|22225.41|22225.41|0
1620981050000|2021-05-14 08:30:50|22225.72|22225.72|22225.97|22225.97|22225.97|22225.97|22225.72|22225.72|0
1620981060000|2021-05-14 08:31:00|22225.89|22225.89|22226.18|22226.18|22226.31|22226.31|22225.89|22225.89|0
1620981070000|2021-05-14 08:31:10|22226.36|22226.36|22226.67|22226.67|22226.81|22226.81|22226.36|22226.36|0
1620981080000|2021-05-14 08:31:20|22226.75|22226.75|22226.8|22226.8|22226.87|22226.87|22226.57|22226.57|0
1620981090000|2021-05-14 08:31:30|22226.95|22226.95|22226.81|22226.81|22226.95|22226.95|22226.81|22226.81|0
1620981100000|2021-05-14 08:31:40|22226.73|22226.73|22226.87|22226.87|22226.9|22226.9|22226.73|22226.73|0
1620981110000|2021-05-14 08:31:50|22226.94|22226.94|22227.23|22227.23|22227.31|22227.31|22226.94|22226.94|0
1620981120000|2021-05-14 08:32:00|22227.34|22227.34|22229.1|22229.1|22229.36|22229.36|22227.34|22227.34|0
1620981130000|2021-05-14 08:32:10|22229.24|22229.24|22229.24|22229.24|22229.46|22229.46|22229.24|22229.24|0
1620981140000|2021-05-14 08:32:20|22229.31|22229.31|22229.74|22229.74|22229.77|22229.77|22229.31|22229.31|0
1620981150000|2021-05-14 08:32:30|22229.8|22229.8|22229.34|22229.34|22230.1|22230.1|22229.25|22229.25|0
1620981160000|2021-05-14 08:32:40|22229.29|22229.29|22229.45|22229.45|22229.45|22229.45|22229.28|22229.28|0
1620981170000|2021-05-14 08:32:50|22229.55|22229.55|22228.8|22228.8|22229.55|22229.55|22228.7|22228.7|0
1620981180000|2021-05-14 08:33:00|22228.7|22228.7|22228.24|22228.24|22228.7|22228.7|22228.17|22228.17|0
1620981190000|2021-05-14 08:33:10|22228.1|22228.1|22228.24|22228.24|22228.24|22228.24|22228.02|22228.02|0
1620981200000|2021-05-14 08:33:20|22228.2|22228.2|22228.26|22228.26|22228.26|22228.26|22228.01|22228.01|0
1620981210000|2021-05-14 08:33:30|22228.3|22228.3|22228.07|22228.07|22228.47|22228.47|22228.01|22228.01|0
1620981220000|2021-05-14 08:33:40|22227.82|22227.82|22227.16|22227.16|22227.82|22227.82|22227.09|22227.09|0
1620981230000|2021-05-14 08:33:50|22227.1|22227.1|22227.14|22227.14|22227.23|22227.23|22227.02|22227.02|0
1620981240000|2021-05-14 08:34:00|22227.2|22227.2|22227.29|22227.29|22227.56|22227.56|22227.2|22227.2|0
1620981250000|2021-05-14 08:34:10|22227.31|22227.31|22228.13|22228.13|22228.13|22228.13|22227.31|22227.31|0
1620981260000|2021-05-14 08:34:20|22228.18|22228.18|22228.01|22228.01|22228.24|22228.24|22228.01|22228.01|0
1620981270000|2021-05-14 08:34:30|22227.81|22227.81|22227.76|22227.76|22227.89|22227.89|22227.63|22227.63|0
1620981280000|2021-05-14 08:34:40|22227.71|22227.71|22227.89|22227.89|22227.89|22227.89|22227.71|22227.71|0
1620981290000|2021-05-14 08:34:50|22227.92|22227.92|22228.13|22228.13|22228.13|22228.13|22227.89|22227.89|0
1620981300000|2021-05-14 08:35:00|22228.19|22228.19|22228.49|22228.49|22228.49|22228.49|22228.19|22228.19|0
1620981310000|2021-05-14 08:35:10|22228.58|22228.58|22230.36|22230.36|22230.4|22230.4|22228.58|22228.58|0
1620981320000|2021-05-14 08:35:20|22230.43|22230.43|22231.18|22231.18|22231.18|22231.18|22230.43|22230.43|0
1620981330000|2021-05-14 08:35:30|22231.12|22231.12|22230.82|22230.82|22231.12|22231.12|22230.71|22230.71|0
1620981340000|2021-05-14 08:35:40|22230.92|22230.92|22231.4|22231.4|22231.4|22231.4|22230.92|22230.92|0
1620981350000|2021-05-14 08:35:50|22231.52|22231.52|22231.63|22231.63|22231.72|22231.72|22231.52|22231.52|0
1620981360000|2021-05-14 08:36:00|22231.54|22231.54|22232.35|22232.35|22232.6|22232.6|22231.54|22231.54|0
1620981370000|2021-05-14 08:36:10|22232.41|22232.41|22233.52|22233.52|22233.61|22233.61|22232.41|22232.41|0
1620981380000|2021-05-14 08:36:20|22233.08|22233.08|22232.79|22232.79|22233.37|22233.37|22232.72|22232.72|0
1620981390000|2021-05-14 08:36:30|22232.72|22232.72|22233.01|22233.01|22233.1|22233.1|22232.72|22232.72|0
1620981400000|2021-05-14 08:36:40|22232.92|22232.92|22233.53|22233.53|22233.53|22233.53|22232.68|22232.68|0
1620981410000|2021-05-14 08:36:50|22233.36|22233.36|22233.54|22233.54|22233.64|22233.64|22233.36|22233.36|0
1620981420000|2021-05-14 08:37:00|22233.61|22233.61|22234.09|22234.09|22234.14|22234.14|22233.61|22233.61|0
1620981430000|2021-05-14 08:37:10|22234.33|22234.33|22234.77|22234.77|22234.82|22234.82|22234.33|22234.33|0
1620981440000|2021-05-14 08:37:20|22234.9|22234.9|22234.58|22234.58|22234.9|22234.9|22234.49|22234.49|0
1620981450000|2021-05-14 08:37:30|22234.51|22234.51|22233.88|22233.88|22234.54|22234.54|22233.88|22233.88|0
1620981460000|2021-05-14 08:37:40|22233.72|22233.72|22232.71|22232.71|22233.72|22233.72|22232.71|22232.71|0
1620981470000|2021-05-14 08:37:50|22232.67|22232.67|22232.69|22232.69|22232.81|22232.81|22232.66|22232.66|0
1620981480000|2021-05-14 08:38:00|22232.77|22232.77|22233.07|22233.07|22233.07|22233.07|22232.53|22232.53|0
1620981490000|2021-05-14 08:38:10|22233.16|22233.16|22233.04|22233.04|22233.16|22233.16|22232.92|22232.92|0
1620981500000|2021-05-14 08:38:20|22232.97|22232.97|22232.92|22232.92|22233.09|22233.09|22232.82|22232.82|0
1620981510000|2021-05-14 08:38:30|22232.8|22232.8|22233.11|22233.11|22233.11|22233.11|22232.8|22232.8|0
1620981520000|2021-05-14 08:38:40|22233.13|22233.13|22232.52|22232.52|22233.2|22233.2|22232.52|22232.52|0
1620981530000|2021-05-14 08:38:50|22232.64|22232.64|22232.86|22232.86|22233.01|22233.01|22232.64|22232.64|0
1620981540000|2021-05-14 08:39:00|22232.89|22232.89|22232.78|22232.78|22233.04|22233.04|22232.78|22232.78|0
1620981550000|2021-05-14 08:39:10|22233.13|22233.13|22233.37|22233.37|22233.37|22233.37|22233.01|22233.01|0
1620981560000|2021-05-14 08:39:20|22233.45|22233.45|22233.53|22233.53|22233.54|22233.54|22233.24|22233.24|0
1620981570000|2021-05-14 08:39:30|22233.44|22233.44|22233.11|22233.11|22233.44|22233.44|22233.06|22233.06|0
1620981580000|2021-05-14 08:39:40|22232.97|22232.97|22233.12|22233.12|22233.16|22233.16|22232.97|22232.97|0
1620981590000|2021-05-14 08:39:50|22233.09|22233.09|22233.03|22233.03|22233.12|22233.12|22233.03|22233.03|0
1620981600000|2021-05-14 08:40:00|22233.11|22233.11|22233.77|22233.77|22233.77|22233.77|22233.1|22233.1|0
1620981610000|2021-05-14 08:40:10|22233.85|22233.85|22233.53|22233.53|22233.85|22233.85|22233.38|22233.38|0
1620981620000|2021-05-14 08:40:20|22233.59|22233.59|22233.51|22233.51|22233.7|22233.7|22233.43|22233.43|0
1620981630000|2021-05-14 08:40:30|22233.42|22233.42|22232.92|22232.92|22233.42|22233.42|22232.92|22232.92|0
1620981640000|2021-05-14 08:40:40|22232.77|22232.77|22233.08|22233.08|22233.08|22233.08|22232.77|22232.77|0
1620981650000|2021-05-14 08:40:50|22232.89|22232.89|22232.94|22232.94|22232.96|22232.96|22232.89|22232.89|0
1620981660000|2021-05-14 08:41:00|22232.88|22232.88|22233.24|22233.24|22233.54|22233.54|22232.65|22232.65|0
1620981670000|2021-05-14 08:41:10|22233.17|22233.17|22232.72|22232.72|22233.47|22233.47|22232.45|22232.45|0
1620981680000|2021-05-14 08:41:20|22232.61|22232.61|22232.68|22232.68|22232.75|22232.75|22232.61|22232.61|0
1620981690000|2021-05-14 08:41:30|22232.75|22232.75|22233.09|22233.09|22233.09|22233.09|22232.69|22232.69|0
1620981700000|2021-05-14 08:41:40|22233.03|22233.03|22232.87|22232.87|22233.11|22233.11|22232.87|22232.87|0
1620981710000|2021-05-14 08:41:50|22233.01|22233.01|22232.67|22232.67|22233.01|22233.01|22232.65|22232.65|0
1620981720000|2021-05-14 08:42:00|22232.94|22232.94|22232.79|22232.79|22232.97|22232.97|22232.7|22232.7|0
1620981730000|2021-05-14 08:42:10|22232.8|22232.8|22233.43|22233.43|22233.43|22233.43|22232.8|22232.8|0
1620981740000|2021-05-14 08:42:20|22233.68|22233.68|22233.25|22233.25|22233.68|22233.68|22233.22|22233.22|0
1620981750000|2021-05-14 08:42:30|22233.17|22233.17|22233.73|22233.73|22233.87|22233.87|22233.17|22233.17|0
1620981760000|2021-05-14 08:42:40|22233.97|22233.97|22234.16|22234.16|22234.16|22234.16|22233.83|22233.83|0
1620981770000|2021-05-14 08:42:50|22234.31|22234.31|22234.27|22234.27|22234.61|22234.61|22234.27|22234.27|0
1620981780000|2021-05-14 08:43:00|22234.33|22234.33|22234.69|22234.69|22234.69|22234.69|22234.33|22234.33|0
1620981790000|2021-05-14 08:43:10|22234.63|22234.63|22234.15|22234.15|22234.67|22234.67|22234.15|22234.15|0
1620981800000|2021-05-14 08:43:20|22234.16|22234.16|22232.03|22232.03|22234.16|22234.16|22232.03|22232.03|0
1620981810000|2021-05-14 08:43:30|22232.15|22232.15|22231.59|22231.59|22232.15|22232.15|22231.54|22231.54|0
1620981820000|2021-05-14 08:43:40|22231.65|22231.65|22230.97|22230.97|22231.65|22231.65|22230.92|22230.92|0
1620981830000|2021-05-14 08:43:50|22231.34|22231.34|22231.58|22231.58|22231.58|22231.58|22231.05|22231.05|0
1620981840000|2021-05-14 08:44:00|22231.65|22231.65|22231.42|22231.42|22231.92|22231.92|22231.37|22231.37|0
1620981850000|2021-05-14 08:44:10|22231.29|22231.29|22231.39|22231.39|22231.67|22231.67|22231.29|22231.29|0
1620981860000|2021-05-14 08:44:20|22231.34|22231.34|22231.47|22231.47|22231.47|22231.47|22231.27|22231.27|0
1620981870000|2021-05-14 08:44:30|22231.4|22231.4|22232.4|22232.4|22232.4|22232.4|22231.28|22231.28|0
1620981880000|2021-05-14 08:44:40|22232.85|22232.85|22232.64|22232.64|22232.85|22232.85|22232.58|22232.58|0
1620981890000|2021-05-14 08:44:50|22232.36|22232.36|22232.53|22232.53|22232.53|22232.53|22232.36|22232.36|0
1620981900000|2021-05-14 08:45:00|22232.47|22232.47|22232.63|22232.63|22232.63|22232.63|22232.15|22232.15|0
1620981910000|2021-05-14 08:45:10|22232.67|22232.67|22232.36|22232.36|22232.67|22232.67|22232.34|22232.34|0
1620981920000|2021-05-14 08:45:20|22232.43|22232.43|22232.41|22232.41|22232.51|22232.51|22232.08|22232.08|0
1620981930000|2021-05-14 08:45:30|22232.35|22232.35|22232.04|22232.04|22232.35|22232.35|22231.78|22231.78|0
1620981940000|2021-05-14 08:45:40|22231.99|22231.99|22232|22232|22232.09|22232.09|22231.91|22231.91|0
1620981950000|2021-05-14 08:45:50|22232.07|22232.07|22231.8|22231.8|22232.07|22232.07|22231.74|22231.74|0
1620981960000|2021-05-14 08:46:00|22231.89|22231.89|22231.87|22231.87|22232.35|22232.35|22231.87|22231.87|0
1620981970000|2021-05-14 08:46:10|22231.69|22231.69|22231.6|22231.6|22231.76|22231.76|22231.6|22231.6|0
1620981980000|2021-05-14 08:46:20|22231.54|22231.54|22231.56|22231.56|22231.58|22231.58|22231.44|22231.44|0
1620981990000|2021-05-14 08:46:30|22231.52|22231.52|22231.02|22231.02|22231.52|22231.52|22231.02|22231.02|0
1620982000000|2021-05-14 08:46:40|22230.98|22230.98|22230.74|22230.74|22230.98|22230.98|22230.74|22230.74|0
1620982010000|2021-05-14 08:46:50|22230.7|22230.7|22230.86|22230.86|22230.98|22230.98|22230.52|22230.52|0
1620982020000|2021-05-14 08:47:00|22230.8|22230.8|22230.78|22230.78|22230.95|22230.95|22230.77|22230.77|0
1620982030000|2021-05-14 08:47:10|22230.75|22230.75|22230.48|22230.48|22230.75|22230.75|22230.48|22230.48|0
1620982040000|2021-05-14 08:47:20|22230.41|22230.41|22230.11|22230.11|22230.41|22230.41|22230.01|22230.01|0
1620982050000|2021-05-14 08:47:30|22230.22|22230.22|22230.12|22230.12|22230.22|22230.22|22230.12|22230.12|0
1620982060000|2021-05-14 08:47:40|22230.05|22230.05|22230.05|22230.05|22230.05|22230.05|22230.05|22230.05|0
1620982070000|2021-05-14 08:47:50|22230.21|22230.21|22230.35|22230.35|22230.46|22230.46|22229.99|22229.99|0
1620982080000|2021-05-14 08:48:00|22230.28|22230.28|22230.98|22230.98|22230.98|22230.98|22230.28|22230.28|0
1620982090000|2021-05-14 08:48:10|22230.9|22230.9|22231.12|22231.12|22231.42|22231.42|22230.78|22230.78|0
1620982100000|2021-05-14 08:48:20|22231.16|22231.16|22231.12|22231.12|22231.21|22231.21|22230.96|22230.96|0
1620982110000|2021-05-14 08:48:30|22231.19|22231.19|22231.7|22231.7|22231.7|22231.7|22231.19|22231.19|0
1620982120000|2021-05-14 08:48:40|22231.79|22231.79|22233.36|22233.36|22233.36|22233.36|22231.79|22231.79|0
1620982130000|2021-05-14 08:48:50|22233.61|22233.61|22235.64|22235.64|22235.64|22235.64|22233.61|22233.61|0
1620982140000|2021-05-14 08:49:00|22235.68|22235.68|22236.15|22236.15|22236.15|22236.15|22235.68|22235.68|0
1620982150000|2021-05-14 08:49:10|22236.06|22236.06|22236.07|22236.07|22236.07|22236.07|22235.78|22235.78|0
1620982160000|2021-05-14 08:49:20|22236.13|22236.13|22235.97|22235.97|22236.13|22236.13|22235.86|22235.86|0
1620982170000|2021-05-14 08:49:30|22236.04|22236.04|22235.82|22235.82|22236.04|22236.04|22235.77|22235.77|0
1620982180000|2021-05-14 08:49:40|22235.95|22235.95|22235.67|22235.67|22236.16|22236.16|22235.67|22235.67|0
1620982190000|2021-05-14 08:49:50|22235.78|22235.78|22235.6|22235.6|22235.86|22235.86|22235.39|22235.39|0
1620982200000|2021-05-14 08:50:00|22235.52|22235.52|22234.95|22234.95|22235.58|22235.58|22234.95|22234.95|0
1620982210000|2021-05-14 08:50:10|22234.98|22234.98|22234.51|22234.51|22234.98|22234.98|22234.51|22234.51|0
1620982220000|2021-05-14 08:50:20|22234.61|22234.61|22234.22|22234.22|22234.61|22234.61|22234.22|22234.22|0
1620982230000|2021-05-14 08:50:30|22234.31|22234.31|22234.39|22234.39|22234.43|22234.43|22234.21|22234.21|0
1620982240000|2021-05-14 08:50:40|22234.05|22234.05|22233.75|22233.75|22234.05|22234.05|22233.72|22233.72|0
1620982250000|2021-05-14 08:50:50|22233.68|22233.68|22234.08|22234.08|22234.08|22234.08|22233.68|22233.68|0
1620982260000|2021-05-14 08:51:00|22234.12|22234.12|22234.99|22234.99|22235.01|22235.01|22233.88|22233.88|0
1620982270000|2021-05-14 08:51:10|22235.04|22235.04|22235.27|22235.27|22235.27|22235.27|22235.02|22235.02|0
1620982280000|2021-05-14 08:51:20|22235.29|22235.29|22235.51|22235.51|22235.51|22235.51|22235.29|22235.29|0
1620982290000|2021-05-14 08:51:30|22235.47|22235.47|22235.73|22235.73|22235.73|22235.73|22235.47|22235.47|0
1620982300000|2021-05-14 08:51:40|22235.79|22235.79|22235.58|22235.58|22235.79|22235.79|22235.51|22235.51|0
1620982310000|2021-05-14 08:51:50|22235.42|22235.42|22234.71|22234.71|22235.42|22235.42|22234.71|22234.71|0
1620982320000|2021-05-14 08:52:00|22234.75|22234.75|22233.81|22233.81|22234.98|22234.98|22233.72|22233.72|0
1620982330000|2021-05-14 08:52:10|22233.78|22233.78|22233.55|22233.55|22233.99|22233.99|22233.55|22233.55|0
1620982340000|2021-05-14 08:52:20|22233.65|22233.65|22233.29|22233.29|22233.74|22233.74|22233.22|22233.22|0
1620982350000|2021-05-14 08:52:30|22233.18|22233.18|22232.2|22232.2|22233.18|22233.18|22232.09|22232.09|0
1620982360000|2021-05-14 08:52:40|22232.28|22232.28|22231.72|22231.72|22232.28|22232.28|22231.72|22231.72|0
1620982370000|2021-05-14 08:52:50|22231.54|22231.54|22230.98|22230.98|22231.65|22231.65|22230.89|22230.89|0
1620982380000|2021-05-14 08:53:00|22230.95|22230.95|22231.28|22231.28|22231.28|22231.28|22230.95|22230.95|0
1620982390000|2021-05-14 08:53:10|22231.16|22231.16|22230.72|22230.72|22231.36|22231.36|22230.72|22230.72|0
1620982400000|2021-05-14 08:53:20|22230.78|22230.78|22230.76|22230.76|22230.81|22230.81|22230.61|22230.61|0
1620982410000|2021-05-14 08:53:30|22230.78|22230.78|22230.61|22230.61|22230.78|22230.78|22230.55|22230.55|0
1620982420000|2021-05-14 08:53:40|22230.56|22230.56|22230.56|22230.56|22230.56|22230.56|22230.56|22230.56|0
1620982430000|2021-05-14 08:53:50|22230.53|22230.53|22230.38|22230.38|22230.65|22230.65|22230.38|22230.38|0
1620982440000|2021-05-14 08:54:00|22230.3|22230.3|22229.47|22229.47|22230.3|22230.3|22229.36|22229.36|0
1620982450000|2021-05-14 08:54:10|22229.35|22229.35|22228.24|22228.24|22229.64|22229.64|22228.24|22228.24|0
1620982460000|2021-05-14 08:54:20|22228.14|22228.14|22226.75|22226.75|22228.14|22228.14|22226.64|22226.64|0
1620982470000|2021-05-14 08:54:30|22226.6|22226.6|22224.97|22224.97|22226.6|22226.6|22224.97|22224.97|0
1620982480000|2021-05-14 08:54:40|22224.94|22224.94|22224.84|22224.84|22224.94|22224.94|22224.57|22224.57|0
1620982490000|2021-05-14 08:54:50|22224.66|22224.66|22224.64|22224.64|22224.86|22224.86|22224.54|22224.54|0
1620982500000|2021-05-14 08:55:00|22224.52|22224.52|22223.7|22223.7|22224.52|22224.52|22223.68|22223.68|0
1620982510000|2021-05-14 08:55:10|22223.64|22223.64|22223.66|22223.66|22223.71|22223.71|22223.56|22223.56|0
1620982520000|2021-05-14 08:55:20|22223.47|22223.47|22223.39|22223.39|22223.47|22223.47|22223.11|22223.11|0
1620982530000|2021-05-14 08:55:30|22223.31|22223.31|22223.63|22223.63|22223.66|22223.66|22223.31|22223.31|0
1620982540000|2021-05-14 08:55:40|22223.75|22223.75|22223.8|22223.8|22223.96|22223.96|22223.75|22223.75|0
1620982550000|2021-05-14 08:55:50|22223.73|22223.73|22223.7|22223.7|22224.04|22224.04|22223.7|22223.7|0
1620982560000|2021-05-14 08:56:00|22223.93|22223.93|22224.71|22224.71|22224.71|22224.71|22223.84|22223.84|0
1620982570000|2021-05-14 08:56:10|22224.64|22224.64|22222.67|22222.67|22225.04|22225.04|22222.67|22222.67|0
1620982580000|2021-05-14 08:56:20|22222.57|22222.57|22222.79|22222.79|22222.83|22222.83|22222.27|22222.27|0
1620982590000|2021-05-14 08:56:30|22222.69|22222.69|22222.87|22222.87|22222.91|22222.91|22222.35|22222.35|0
1620982600000|2021-05-14 08:56:40|22222.77|22222.77|22222.69|22222.69|22222.8|22222.8|22222.45|22222.45|0
1620982610000|2021-05-14 08:56:50|22222.9|22222.9|22223.21|22223.21|22223.29|22223.29|22222.9|22222.9|0
1620982620000|2021-05-14 08:57:00|22223.16|22223.16|22223.28|22223.28|22223.35|22223.35|22223.13|22223.13|0
1620982630000|2021-05-14 08:57:10|22223.43|22223.43|22222.02|22222.02|22223.43|22223.43|22222.02|22222.02|0
1620982640000|2021-05-14 08:57:20|22221.94|22221.94|22220.94|22220.94|22221.94|22221.94|22220.92|22220.92|0
1620982650000|2021-05-14 08:57:30|22221.11|22221.11|22221.93|22221.93|22221.93|22221.93|22221.11|22221.11|0
1620982660000|2021-05-14 08:57:40|22222.1|22222.1|22221.64|22221.64|22222.14|22222.14|22221.64|22221.64|0
1620982670000|2021-05-14 08:57:50|22221.72|22221.72|22222|22222|22222.24|22222.24|22221.43|22221.43|0
1620982680000|2021-05-14 08:58:00|22221.89|22221.89|22220.66|22220.66|22221.99|22221.99|22220.66|22220.66|0
1620982690000|2021-05-14 08:58:10|22220.77|22220.77|22220.29|22220.29|22220.77|22220.77|22220.29|22220.29|0
1620982700000|2021-05-14 08:58:20|22220.35|22220.35|22219.26|22219.26|22220.44|22220.44|22219.26|22219.26|0
1620982710000|2021-05-14 08:58:30|22218.97|22218.97|22218|22218|22219.15|22219.15|22218|22218|0
1620982720000|2021-05-14 08:58:40|22217.95|22217.95|22217.18|22217.18|22217.95|22217.95|22217.18|22217.18|0
1620982730000|2021-05-14 08:58:50|22217.06|22217.06|22216.89|22216.89|22217.39|22217.39|22216.89|22216.89|0
1620982740000|2021-05-14 08:59:00|22216.8|22216.8|22216.42|22216.42|22217.03|22217.03|22216.41|22216.41|0
1620982750000|2021-05-14 08:59:10|22216.48|22216.48|22216.41|22216.41|22216.51|22216.51|22216.25|22216.25|0
1620982760000|2021-05-14 08:59:20|22216.43|22216.43|22216.69|22216.69|22216.69|22216.69|22216.43|22216.43|0
1620982770000|2021-05-14 08:59:30|22216.8|22216.8|22217.09|22217.09|22217.09|22217.09|22216.68|22216.68|0
1620982780000|2021-05-14 08:59:40|22217.02|22217.02|22217.1|22217.1|22217.19|22217.19|22216.91|22216.91|0
1620982790000|2021-05-14 08:59:50|22217.11|22217.11|22217.11|22217.11|22217.41|22217.41|22217.04|22217.04|0
1620982800000|2021-05-14 09:00:00|22217.15|22217.15|22217.23|22217.23|22217.28|22217.28|22216.77|22216.77|0
1620982810000|2021-05-14 09:00:10|22217.27|22217.27|22217.23|22217.23|22217.27|22217.27|22216.9|22216.9|0
1620982820000|2021-05-14 09:00:20|22217.19|22217.19|22217.1|22217.1|22217.23|22217.23|22217.1|22217.1|0
1620982830000|2021-05-14 09:00:30|22217.15|22217.15|22217.34|22217.34|22217.34|22217.34|22217.08|22217.08|0
1620982840000|2021-05-14 09:00:40|22217.47|22217.47|22217.29|22217.29|22217.52|22217.52|22217.23|22217.23|0
1620982850000|2021-05-14 09:00:50|22217.25|22217.25|22217.27|22217.27|22217.37|22217.37|22217.2|22217.2|0
1620982860000|2021-05-14 09:01:00|22217.44|22217.44|22217.57|22217.57|22218.06|22218.06|22217.41|22217.41|0
1620982870000|2021-05-14 09:01:10|22217.61|22217.61|22217.65|22217.65|22217.68|22217.68|22217.55|22217.55|0
1620982880000|2021-05-14 09:01:20|22217.82|22217.82|22218.28|22218.28|22218.28|22218.28|22217.82|22217.82|0
1620982890000|2021-05-14 09:01:30|22218.23|22218.23|22218.27|22218.27|22218.27|22218.27|22218.13|22218.13|0
1620982900000|2021-05-14 09:01:40|22218.19|22218.19|22218.12|22218.12|22218.29|22218.29|22217.97|22217.97|0
1620982910000|2021-05-14 09:01:50|22218.03|22218.03|22219.16|22219.16|22219.16|22219.16|22218.03|22218.03|0
1620982920000|2021-05-14 09:02:00|22219.64|22219.64|22219.91|22219.91|22219.91|22219.91|22219.63|22219.63|0
1620982930000|2021-05-14 09:02:10|22219.84|22219.84|22219.79|22219.79|22219.95|22219.95|22219.74|22219.74|0
1620982940000|2021-05-14 09:02:20|22219.76|22219.76|22219.67|22219.67|22219.8|22219.8|22219.4|22219.4|0
1620982950000|2021-05-14 09:02:30|22219.49|22219.49|22220.09|22220.09|22220.27|22220.27|22219.49|22219.49|0
1620982960000|2021-05-14 09:02:40|22220.23|22220.23|22221.75|22221.75|22221.75|22221.75|22220.23|22220.23|0
1620982970000|2021-05-14 09:02:50|22221.78|22221.78|22222.2|22222.2|22222.2|22222.2|22221.78|22221.78|0
1620982980000|2021-05-14 09:03:00|22222.27|22222.27|22223.39|22223.39|22223.39|22223.39|22222.27|22222.27|0
1620982990000|2021-05-14 09:03:10|22223.47|22223.47|22223.46|22223.46|22223.57|22223.57|22223.4|22223.4|0
1620983000000|2021-05-14 09:03:20|22223.57|22223.57|22223.84|22223.84|22223.84|22223.84|22223.57|22223.57|0
1620983010000|2021-05-14 09:03:30|22223.78|22223.78|22224.13|22224.13|22224.13|22224.13|22223.78|22223.78|0
1620983020000|2021-05-14 09:03:40|22224.53|22224.53|22224.46|22224.46|22224.66|22224.66|22224.46|22224.46|0
1620983030000|2021-05-14 09:03:50|22224.57|22224.57|22224.97|22224.97|22225|22225|22224.57|22224.57|0
1620983040000|2021-05-14 09:04:00|22225.13|22225.13|22225.16|22225.16|22225.24|22225.24|22225.03|22225.03|0
1620983050000|2021-05-14 09:04:10|22225.41|22225.41|22225.65|22225.65|22225.7|22225.7|22225.41|22225.41|0
1620983060000|2021-05-14 09:04:20|22225.52|22225.52|22225.92|22225.92|22225.92|22225.92|22225.52|22225.52|0
1620983070000|2021-05-14 09:04:30|22225.83|22225.83|22225.92|22225.92|22225.92|22225.92|22225.82|22225.82|0
1620983080000|2021-05-14 09:04:40|22225.96|22225.96|22226.48|22226.48|22226.48|22226.48|22225.89|22225.89|0
1620983090000|2021-05-14 09:04:50|22226.41|22226.41|22226.17|22226.17|22226.52|22226.52|22226.17|22226.17|0
1620983100000|2021-05-14 09:05:00|22226.07|22226.07|22225.7|22225.7|22226.09|22226.09|22225.48|22225.48|0
1620983110000|2021-05-14 09:05:10|22225.66|22225.66|22226.25|22226.25|22226.34|22226.34|22225.61|22225.61|0
1620983120000|2021-05-14 09:05:20|22226.47|22226.47|22226.06|22226.06|22226.51|22226.51|22225.96|22225.96|0
1620983130000|2021-05-14 09:05:30|22226.26|22226.26|22226.26|22226.26|22226.34|22226.34|22226.26|22226.26|0
1620983140000|2021-05-14 09:05:40|22226.01|22226.01|22225.83|22225.83|22226.01|22226.01|22225.71|22225.71|0
1620983150000|2021-05-14 09:05:50|22226.02|22226.02|22226.29|22226.29|22226.29|22226.29|22225.94|22225.94|0
1620983160000|2021-05-14 09:06:00|22226.37|22226.37|22226.46|22226.46|22226.46|22226.46|22226.14|22226.14|0
1620983170000|2021-05-14 09:06:10|22226.64|22226.64|22226.62|22226.62|22226.64|22226.64|22226.45|22226.45|0
1620983180000|2021-05-14 09:06:20|22226.58|22226.58|22227.04|22227.04|22227.04|22227.04|22226.49|22226.49|0
1620983190000|2021-05-14 09:06:30|22227.14|22227.14|22226.65|22226.65|22227.26|22227.26|22226.65|22226.65|0
1620983200000|2021-05-14 09:06:40|22226.71|22226.71|22226.68|22226.68|22226.84|22226.84|22226.66|22226.66|0
1620983210000|2021-05-14 09:06:50|22226.61|22226.61|22226.48|22226.48|22226.74|22226.74|22226.44|22226.44|0
1620983220000|2021-05-14 09:07:00|22226.93|22226.93|22226.88|22226.88|22227.06|22227.06|22226.85|22226.85|0
1620983230000|2021-05-14 09:07:10|22227.02|22227.02|22227.19|22227.19|22227.19|22227.19|22226.96|22226.96|0
1620983240000|2021-05-14 09:07:20|22227.12|22227.12|22227.34|22227.34|22227.34|22227.34|22227.09|22227.09|0
1620983250000|2021-05-14 09:07:30|22227.38|22227.38|22227.27|22227.27|22227.38|22227.38|22227.27|22227.27|0
1620983260000|2021-05-14 09:07:40|22227.33|22227.33|22227.77|22227.77|22227.77|22227.77|22227.29|22227.29|0
1620983270000|2021-05-14 09:07:50|22227.69|22227.69|22228.11|22228.11|22228.11|22228.11|22227.67|22227.67|0
1620983280000|2021-05-14 09:08:00|22228.13|22228.13|22228.72|22228.72|22228.72|22228.72|22228.13|22228.13|0
1620983290000|2021-05-14 09:08:10|22228.86|22228.86|22229.09|22229.09|22229.14|22229.14|22228.86|22228.86|0
1620983300000|2021-05-14 09:08:20|22229.23|22229.23|22229.04|22229.04|22229.23|22229.23|22229.04|22229.04|0
1620983310000|2021-05-14 09:08:30|22229.17|22229.17|22229.85|22229.85|22230|22230|22229.17|22229.17|0
1620983320000|2021-05-14 09:08:40|22229.73|22229.73|22230.56|22230.56|22230.67|22230.67|22229.73|22229.73|0
1620983330000|2021-05-14 09:08:50|22230.61|22230.61|22230.65|22230.65|22230.69|22230.69|22230.51|22230.51|0
1620983340000|2021-05-14 09:09:00|22230.4|22230.4|22230.49|22230.49|22230.49|22230.49|22230.33|22230.33|0
1620983350000|2021-05-14 09:09:10|22230.55|22230.55|22230.69|22230.69|22230.69|22230.69|22230.55|22230.55|0
1620983360000|2021-05-14 09:09:20|22230.81|22230.81|22230.81|22230.81|22230.87|22230.87|22230.81|22230.81|0
1620983370000|2021-05-14 09:09:30|22230.89|22230.89|22230.64|22230.64|22230.89|22230.89|22230.64|22230.64|0
1620983380000|2021-05-14 09:09:40|22230.81|22230.81|22231|22231|22231.17|22231.17|22230.81|22230.81|0
1620983390000|2021-05-14 09:09:50|22231.11|22231.11|22230.97|22230.97|22231.11|22231.11|22230.88|22230.88|0
1620983400000|2021-05-14 09:10:00|22231.17|22231.17|22232.06|22232.06|22232.18|22232.18|22231.17|22231.17|0
1620983410000|2021-05-14 09:10:10|22232|22232|22231.84|22231.84|22232.02|22232.02|22231.84|22231.84|0
1620983420000|2021-05-14 09:10:20|22231.76|22231.76|22232|22232|22232.01|22232.01|22231.7|22231.7|0
1620983430000|2021-05-14 09:10:30|22231.95|22231.95|22232.05|22232.05|22232.05|22232.05|22231.9|22231.9|0
1620983440000|2021-05-14 09:10:40|22232.34|22232.34|22232.4|22232.4|22232.4|22232.4|22232.29|22232.29|0
1620983450000|2021-05-14 09:10:50|22232.54|22232.54|22232.34|22232.34|22232.54|22232.54|22232.34|22232.34|0
1620983460000|2021-05-14 09:11:00|22232.2|22232.2|22232.06|22232.06|22232.2|22232.2|22231.8|22231.8|0
1620983470000|2021-05-14 09:11:10|22231.94|22231.94|22232.21|22232.21|22232.24|22232.24|22231.94|22231.94|0
1620983480000|2021-05-14 09:11:20|22232.17|22232.17|22232.02|22232.02|22232.24|22232.24|22231.75|22231.75|0
1620983490000|2021-05-14 09:11:30|22232.19|22232.19|22232.65|22232.65|22232.68|22232.68|22232.19|22232.19|0
1620983500000|2021-05-14 09:11:40|22232.63|22232.63|22232.87|22232.87|22232.87|22232.87|22232.54|22232.54|0
1620983510000|2021-05-14 09:11:50|22232.84|22232.84|22232.98|22232.98|22232.98|22232.98|22232.79|22232.79|0
1620983520000|2021-05-14 09:12:00|22232.87|22232.87|22232.91|22232.91|22233.11|22233.11|22232.87|22232.87|0
1620983530000|2021-05-14 09:12:10|22232.88|22232.88|22232.22|22232.22|22233.23|22233.23|22232.22|22232.22|0
1620983540000|2021-05-14 09:12:20|22232.16|22232.16|22232.39|22232.39|22232.52|22232.52|22232.16|22232.16|0
1620983550000|2021-05-14 09:12:30|22232.3|22232.3|22232.83|22232.83|22232.83|22232.83|22232.3|22232.3|0
1620983560000|2021-05-14 09:12:40|22232.95|22232.95|22232.85|22232.85|22232.95|22232.95|22232.72|22232.72|0
1620983570000|2021-05-14 09:12:50|22232.96|22232.96|22233.05|22233.05|22233.16|22233.16|22232.96|22232.96|0
1620983580000|2021-05-14 09:13:00|22233.06|22233.06|22233.91|22233.91|22233.91|22233.91|22233.06|22233.06|0
1620983590000|2021-05-14 09:13:10|22234|22234|22234.29|22234.29|22234.29|22234.29|22233.93|22233.93|0
1620983600000|2021-05-14 09:13:20|22234.31|22234.31|22234.26|22234.26|22234.31|22234.31|22234.26|22234.26|0
1620983610000|2021-05-14 09:13:30|22234.29|22234.29|22234.93|22234.93|22234.93|22234.93|22234.29|22234.29|0
1620983620000|2021-05-14 09:13:40|22234.88|22234.88|22234.16|22234.16|22234.88|22234.88|22234.16|22234.16|0
1620983630000|2021-05-14 09:13:50|22234.13|22234.13|22234.27|22234.27|22234.27|22234.27|22233.95|22233.95|0
1620983640000|2021-05-14 09:14:00|22234.17|22234.17|22234.3|22234.3|22234.44|22234.44|22234.05|22234.05|0
1620983650000|2021-05-14 09:14:10|22234.34|22234.34|22234.29|22234.29|22234.42|22234.42|22234.21|22234.21|0
1620983660000|2021-05-14 09:14:20|22234.4|22234.4|22234.61|22234.61|22234.61|22234.61|22234.4|22234.4|0
1620983670000|2021-05-14 09:14:30|22234.67|22234.67|22235.09|22235.09|22235.09|22235.09|22234.67|22234.67|0
1620983680000|2021-05-14 09:14:40|22235.17|22235.17|22234.75|22234.75|22235.26|22235.26|22234.67|22234.67|0
1620983690000|2021-05-14 09:14:50|22234.64|22234.64|22234.67|22234.67|22234.96|22234.96|22234.46|22234.46|0
1620983700000|2021-05-14 09:15:00|22234.62|22234.62|22234.22|22234.22|22234.62|22234.62|22233.88|22233.88|0
1620983710000|2021-05-14 09:15:10|22234.11|22234.11|22233.8|22233.8|22234.11|22234.11|22233.69|22233.69|0
1620983720000|2021-05-14 09:15:20|22233.87|22233.87|22233.74|22233.74|22233.93|22233.93|22233.66|22233.66|0
1620983730000|2021-05-14 09:15:30|22233.84|22233.84|22234.28|22234.28|22234.41|22234.41|22233.84|22233.84|0
1620983740000|2021-05-14 09:15:40|22234.12|22234.12|22234.14|22234.14|22234.14|22234.14|22234.12|22234.12|0
1620983750000|2021-05-14 09:15:50|22234.12|22234.12|22234.37|22234.37|22234.37|22234.37|22234.12|22234.12|0
1620983760000|2021-05-14 09:16:00|22234.32|22234.32|22234.36|22234.36|22234.46|22234.46|22234.03|22234.03|0
1620983770000|2021-05-14 09:16:10|22234.39|22234.39|22234.83|22234.83|22234.96|22234.96|22234.39|22234.39|0
1620983780000|2021-05-14 09:16:20|22234.7|22234.7|22235.83|22235.83|22235.83|22235.83|22234.6|22234.6|0
1620983790000|2021-05-14 09:16:30|22235.64|22235.64|22235.47|22235.47|22235.73|22235.73|22235.42|22235.42|0
1620983800000|2021-05-14 09:16:40|22235.59|22235.59|22235.33|22235.33|22235.63|22235.63|22235.28|22235.28|0
1620983810000|2021-05-14 09:16:50|22235.35|22235.35|22235.27|22235.27|22235.4|22235.4|22235.27|22235.27|0
1620983820000|2021-05-14 09:17:00|22235.43|22235.43|22237.58|22237.58|22237.81|22237.81|22235.43|22235.43|0
1620983830000|2021-05-14 09:17:10|22237.61|22237.61|22238.04|22238.04|22238.04|22238.04|22237.53|22237.53|0
1620983840000|2021-05-14 09:17:20|22238.09|22238.09|22238.6|22238.6|22238.6|22238.6|22238.09|22238.09|0
1620983850000|2021-05-14 09:17:30|22238.72|22238.72|22238.6|22238.6|22238.99|22238.99|22238.6|22238.6|0
1620983860000|2021-05-14 09:17:40|22238.53|22238.53|22239.32|22239.32|22239.32|22239.32|22237.6|22237.6|0
1620983870000|2021-05-14 09:17:50|22239.37|22239.37|22240.05|22240.05|22240.05|22240.05|22239.37|22239.37|0
1620983880000|2021-05-14 09:18:00|22239.98|22239.98|22240.37|22240.37|22240.59|22240.59|22239.98|22239.98|0
1620983890000|2021-05-14 09:18:10|22240.42|22240.42|22239.78|22239.78|22240.55|22240.55|22239.78|22239.78|0
1620983900000|2021-05-14 09:18:20|22239.75|22239.75|22239.43|22239.43|22239.75|22239.75|22239.43|22239.43|0
1620983910000|2021-05-14 09:18:30|22239.4|22239.4|22238.99|22238.99|22239.4|22239.4|22238.8|22238.8|0
1620983920000|2021-05-14 09:18:40|22238.93|22238.93|22238.98|22238.98|22239.07|22239.07|22238.87|22238.87|0
1620983930000|2021-05-14 09:18:50|22238.93|22238.93|22238.87|22238.87|22238.95|22238.95|22238.8|22238.8|0
1620983940000|2021-05-14 09:19:00|22238.95|22238.95|22239.04|22239.04|22239.04|22239.04|22238.77|22238.77|0
1620983950000|2021-05-14 09:19:10|22239.06|22239.06|22239.82|22239.82|22239.96|22239.96|22239.06|22239.06|0
1620983960000|2021-05-14 09:19:20|22239.69|22239.69|22239.63|22239.63|22239.82|22239.82|22239.49|22239.49|0
1620983970000|2021-05-14 09:19:30|22240.13|22240.13|22239.14|22239.14|22240.13|22240.13|22239.14|22239.14|0
1620983980000|2021-05-14 09:19:40|22239.02|22239.02|22238.7|22238.7|22239.02|22239.02|22238.7|22238.7|0
1620983990000|2021-05-14 09:19:50|22238.66|22238.66|22238.95|22238.95|22238.95|22238.95|22238.49|22238.49|0
1620984000000|2021-05-14 09:20:00|22238.79|22238.79|22238.6|22238.6|22238.89|22238.89|22238.46|22238.46|0
1620984010000|2021-05-14 09:20:10|22238.7|22238.7|22238.45|22238.45|22238.7|22238.7|22238.28|22238.28|0
1620984020000|2021-05-14 09:20:20|22238.5|22238.5|22238.89|22238.89|22238.89|22238.89|22238.5|22238.5|0
1620984030000|2021-05-14 09:20:30|22238.86|22238.86|22238.86|22238.86|22238.86|22238.86|22238.86|22238.86|0
1620984040000|2021-05-14 09:20:40|22238.68|22238.68|22238.13|22238.13|22238.68|22238.68|22238.13|22238.13|0
1620984050000|2021-05-14 09:20:50|22238.07|22238.07|22237.47|22237.47|22238.07|22238.07|22237.47|22237.47|0
1620984060000|2021-05-14 09:21:00|22237.59|22237.59|22237.84|22237.84|22237.84|22237.84|22237.59|22237.59|0
1620984070000|2021-05-14 09:21:10|22237.98|22237.98|22238.08|22238.08|22238.08|22238.08|22237.82|22237.82|0
1620984080000|2021-05-14 09:21:20|22237.91|22237.91|22238|22238|22238|22238|22237.91|22237.91|0
1620984090000|2021-05-14 09:21:30|22237.96|22237.96|22237.46|22237.46|22237.96|22237.96|22237.46|22237.46|0
1620984100000|2021-05-14 09:21:40|22237.4|22237.4|22236.28|22236.28|22237.4|22237.4|22236.28|22236.28|0
1620984110000|2021-05-14 09:21:50|22236.18|22236.18|22236.16|22236.16|22236.25|22236.25|22236.16|22236.16|0
1620984120000|2021-05-14 09:22:00|22236.2|22236.2|22235.74|22235.74|22236.2|22236.2|22235.74|22235.74|0
1620984130000|2021-05-14 09:22:10|22235.82|22235.82|22235.81|22235.81|22235.93|22235.93|22235.68|22235.68|0
1620984140000|2021-05-14 09:22:20|22235.85|22235.85|22235.84|22235.84|22235.87|22235.87|22235.68|22235.68|0
1620984150000|2021-05-14 09:22:30|22235.87|22235.87|22235.86|22235.86|22235.94|22235.94|22235.78|22235.78|0
1620984160000|2021-05-14 09:22:40|22235.72|22235.72|22235.58|22235.58|22235.77|22235.77|22235.48|22235.48|0
1620984170000|2021-05-14 09:22:50|22235.52|22235.52|22235.46|22235.46|22235.52|22235.52|22235.42|22235.42|0
1620984180000|2021-05-14 09:23:00|22235.73|22235.73|22235.84|22235.84|22235.89|22235.89|22235.73|22235.73|0
1620984190000|2021-05-14 09:23:10|22235.92|22235.92|22235.75|22235.75|22235.92|22235.92|22235.74|22235.74|0
1620984200000|2021-05-14 09:23:20|22235.64|22235.64|22236.66|22236.66|22236.66|22236.66|22235.64|22235.64|0
1620984210000|2021-05-14 09:23:30|22236.58|22236.58|22236.84|22236.84|22236.86|22236.86|22236.48|22236.48|0
1620984220000|2021-05-14 09:23:40|22236.75|22236.75|22236.47|22236.47|22236.84|22236.84|22236.16|22236.16|0
1620984230000|2021-05-14 09:23:50|22236.38|22236.38|22236.61|22236.61|22236.61|22236.61|22236.3|22236.3|0
1620984240000|2021-05-14 09:24:00|22236.44|22236.44|22236.68|22236.68|22236.68|22236.68|22236.14|22236.14|0
1620984250000|2021-05-14 09:24:10|22236.59|22236.59|22237.38|22237.38|22237.4|22237.4|22236.48|22236.48|0
1620984260000|2021-05-14 09:24:20|22237.36|22237.36|22237.25|22237.25|22237.42|22237.42|22237.03|22237.03|0
1620984270000|2021-05-14 09:24:30|22237.35|22237.35|22236.7|22236.7|22237.35|22237.35|22236.7|22236.7|0
1620984280000|2021-05-14 09:24:40|22236.52|22236.52|22235.84|22235.84|22236.52|22236.52|22235.84|22235.84|0
1620984290000|2021-05-14 09:24:50|22235.67|22235.67|22235.59|22235.59|22235.7|22235.7|22235.59|22235.59|0
1620984300000|2021-05-14 09:25:00|22235.52|22235.52|22236.19|22236.19|22236.23|22236.23|22235.52|22235.52|0
1620984310000|2021-05-14 09:25:10|22236.23|22236.23|22236.19|22236.19|22236.35|22236.35|22236.19|22236.19|0
1620984320000|2021-05-14 09:25:20|22236.09|22236.09|22235.42|22235.42|22236.09|22236.09|22235.42|22235.42|0
1620984330000|2021-05-14 09:25:30|22235.46|22235.46|22235.2|22235.2|22235.46|22235.46|22235.2|22235.2|0
1620984340000|2021-05-14 09:25:40|22235.33|22235.33|22235.19|22235.19|22235.44|22235.44|22235.19|22235.19|0
1620984350000|2021-05-14 09:25:50|22235.16|22235.16|22234.92|22234.92|22235.21|22235.21|22234.9|22234.9|0
1620984360000|2021-05-14 09:26:00|22234.97|22234.97|22234.98|22234.98|22235.05|22235.05|22234.77|22234.77|0
1620984370000|2021-05-14 09:26:10|22234.91|22234.91|22234.57|22234.57|22234.91|22234.91|22234.43|22234.43|0
1620984380000|2021-05-14 09:26:20|22234.37|22234.37|22234.18|22234.18|22234.37|22234.37|22234.12|22234.12|0
1620984390000|2021-05-14 09:26:30|22234.12|22234.12|22233.81|22233.81|22234.12|22234.12|22233.81|22233.81|0
1620984400000|2021-05-14 09:26:40|22233.79|22233.79|22233.22|22233.22|22233.79|22233.79|22233.22|22233.22|0
1620984410000|2021-05-14 09:26:50|22233.17|22233.17|22233.1|22233.1|22233.17|22233.17|22232.95|22232.95|0
1620984420000|2021-05-14 09:27:00|22233.06|22233.06|22233.04|22233.04|22233.06|22233.06|22232.54|22232.54|0
1620984430000|2021-05-14 09:27:10|22232.93|22232.93|22232.8|22232.8|22232.93|22232.93|22232.8|22232.8|0
1620984440000|2021-05-14 09:27:20|22232.77|22232.77|22232.87|22232.87|22232.89|22232.89|22232.77|22232.77|0
1620984450000|2021-05-14 09:27:30|22232.82|22232.82|22232.96|22232.96|22233.02|22233.02|22232.77|22232.77|0
1620984460000|2021-05-14 09:27:40|22232.82|22232.82|22232.95|22232.95|22232.95|22232.95|22232.79|22232.79|0
1620984470000|2021-05-14 09:27:50|22232.84|22232.84|22232.34|22232.34|22232.84|22232.84|22232.34|22232.34|0
1620984480000|2021-05-14 09:28:00|22232.42|22232.42|22232.15|22232.15|22232.66|22232.66|22232.15|22232.15|0
1620984490000|2021-05-14 09:28:10|22232.1|22232.1|22231.61|22231.61|22232.24|22232.24|22231.61|22231.61|0
1620984500000|2021-05-14 09:28:20|22231.75|22231.75|22230.96|22230.96|22231.75|22231.75|22230.96|22230.96|0
1620984510000|2021-05-14 09:28:30|22231.06|22231.06|22231.38|22231.38|22231.38|22231.38|22230.97|22230.97|0
1620984520000|2021-05-14 09:28:40|22231.45|22231.45|22231.3|22231.3|22231.54|22231.54|22231.3|22231.3|0
1620984530000|2021-05-14 09:28:50|22231.12|22231.12|22231.18|22231.18|22231.18|22231.18|22231.12|22231.12|0
1620984540000|2021-05-14 09:29:00|22230.89|22230.89|22231.05|22231.05|22231.05|22231.05|22230.83|22230.83|0
1620984550000|2021-05-14 09:29:10|22231.08|22231.08|22231.13|22231.13|22231.14|22231.14|22230.94|22230.94|0
1620984560000|2021-05-14 09:29:20|22231.17|22231.17|22231.47|22231.47|22231.47|22231.47|22231.16|22231.16|0
1620984570000|2021-05-14 09:29:30|22231.43|22231.43|22230.31|22230.31|22231.44|22231.44|22230.31|22230.31|0
1620984580000|2021-05-14 09:29:40|22229.97|22229.97|22229.25|22229.25|22229.97|22229.97|22229.25|22229.25|0
1620984590000|2021-05-14 09:29:50|22229.21|22229.21|22228.95|22228.95|22229.21|22229.21|22228.95|22228.95|0
1620984600000|2021-05-14 09:30:00|22228.91|22228.91|22228.81|22228.81|22229.1|22229.1|22228.81|22228.81|0
1620984610000|2021-05-14 09:30:10|22228.56|22228.56|22228.52|22228.52|22228.74|22228.74|22228.47|22228.47|0
1620984620000|2021-05-14 09:30:20|22228.45|22228.45|22228.5|22228.5|22228.5|22228.5|22228.42|22228.42|0
1620984630000|2021-05-14 09:30:30|22228.56|22228.56|22228.92|22228.92|22228.92|22228.92|22228.28|22228.28|0
1620984640000|2021-05-14 09:30:40|22229.01|22229.01|22229.05|22229.05|22229.05|22229.05|22228.62|22228.62|0
1620984650000|2021-05-14 09:30:50|22228.91|22228.91|22227.9|22227.9|22228.91|22228.91|22227.9|22227.9|0
1620984660000|2021-05-14 09:31:00|22227.81|22227.81|22227.11|22227.11|22227.81|22227.81|22227.05|22227.05|0
1620984670000|2021-05-14 09:31:10|22227.04|22227.04|22226.88|22226.88|22227.04|22227.04|22226.88|22226.88|0
1620984680000|2021-05-14 09:31:20|22226.79|22226.79|22226.71|22226.71|22226.88|22226.88|22226.71|22226.71|0
1620984690000|2021-05-14 09:31:30|22226.73|22226.73|22226.31|22226.31|22226.77|22226.77|22226.31|22226.31|0
1620984700000|2021-05-14 09:31:40|22226.28|22226.28|22226.21|22226.21|22226.5|22226.5|22226.17|22226.17|0
1620984710000|2021-05-14 09:31:50|22226.17|22226.17|22226.1|22226.1|22226.24|22226.24|22226.1|22226.1|0
1620984720000|2021-05-14 09:32:00|22226.21|22226.21|22226.46|22226.46|22226.46|22226.46|22225.9|22225.9|0
1620984730000|2021-05-14 09:32:10|22226.55|22226.55|22225.31|22225.31|22226.55|22226.55|22225.16|22225.16|0
1620984740000|2021-05-14 09:32:20|22225.05|22225.05|22225.52|22225.52|22225.64|22225.64|22225.05|22225.05|0
1620984750000|2021-05-14 09:32:30|22225.24|22225.24|22224.85|22224.85|22225.32|22225.32|22224.77|22224.77|0
1620984760000|2021-05-14 09:32:40|22224.77|22224.77|22224.25|22224.25|22224.77|22224.77|22224.25|22224.25|0
1620984770000|2021-05-14 09:32:50|22224.09|22224.09|22223.78|22223.78|22224.09|22224.09|22223.78|22223.78|0
1620984780000|2021-05-14 09:33:00|22223.72|22223.72|22223.76|22223.76|22223.81|22223.81|22223.42|22223.42|0
1620984790000|2021-05-14 09:33:10|22223.79|22223.79|22224.06|22224.06|22224.26|22224.26|22223.69|22223.69|0
1620984800000|2021-05-14 09:33:20|22224.01|22224.01|22223.42|22223.42|22224.01|22224.01|22223.22|22223.22|0
1620984810000|2021-05-14 09:33:30|22223.25|22223.25|22223.43|22223.43|22223.43|22223.43|22223.25|22223.25|0
1620984820000|2021-05-14 09:33:40|22223.46|22223.46|22223.38|22223.38|22223.46|22223.46|22223.2|22223.2|0
1620984830000|2021-05-14 09:33:50|22223.4|22223.4|22222.41|22222.41|22223.4|22223.4|22222.41|22222.41|0
1620984840000|2021-05-14 09:34:00|22222.26|22222.26|22221.45|22221.45|22222.26|22222.26|22221.45|22221.45|0
1620984850000|2021-05-14 09:34:10|22221.42|22221.42|22221.59|22221.59|22221.76|22221.76|22221.42|22221.42|0
1620984860000|2021-05-14 09:34:20|22221.33|22221.33|22221.87|22221.87|22221.87|22221.87|22221.33|22221.33|0
1620984870000|2021-05-14 09:34:30|22221.83|22221.83|22222.26|22222.26|22222.37|22222.37|22221.76|22221.76|0
1620984880000|2021-05-14 09:34:40|22222.33|22222.33|22222.95|22222.95|22222.95|22222.95|22222.31|22222.31|0
1620984890000|2021-05-14 09:34:50|22222.81|22222.81|22222.92|22222.92|22222.98|22222.98|22222.77|22222.77|0
1620984900000|2021-05-14 09:35:00|22222.99|22222.99|22222.89|22222.89|22222.99|22222.99|22222.82|22222.82|0
1620984910000|2021-05-14 09:35:10|22222.91|22222.91|22222.67|22222.67|22222.94|22222.94|22222.6|22222.6|0
1620984920000|2021-05-14 09:35:20|22222.8|22222.8|22221.86|22221.86|22222.8|22222.8|22221.67|22221.67|0
1620984930000|2021-05-14 09:35:30|22221.93|22221.93|22221.68|22221.68|22221.93|22221.93|22221.66|22221.66|0
1620984940000|2021-05-14 09:35:40|22221.58|22221.58|22221.87|22221.87|22222.16|22222.16|22221.58|22221.58|0
1620984950000|2021-05-14 09:35:50|22221.84|22221.84|22222.01|22222.01|22222.17|22222.17|22221.69|22221.69|0
1620984960000|2021-05-14 09:36:00|22221.98|22221.98|22221.77|22221.77|22222|22222|22221.68|22221.68|0
1620984970000|2021-05-14 09:36:10|22221.72|22221.72|22221.73|22221.73|22222.03|22222.03|22221.66|22221.66|0
1620984980000|2021-05-14 09:36:20|22221.68|22221.68|22222.03|22222.03|22222.1|22222.1|22221.68|22221.68|0
1620984990000|2021-05-14 09:36:30|22222|22222|22221.68|22221.68|22222|22222|22221.68|22221.68|0
1620985000000|2021-05-14 09:36:40|22221.74|22221.74|22221.63|22221.63|22221.93|22221.93|22221.61|22221.61|0
1620985010000|2021-05-14 09:36:50|22221.67|22221.67|22221.08|22221.08|22222.03|22222.03|22221.08|22221.08|0
1620985020000|2021-05-14 09:37:00|22220.89|22220.89|22219.99|22219.99|22221.02|22221.02|22219.99|22219.99|0
1620985030000|2021-05-14 09:37:10|22219.83|22219.83|22219.4|22219.4|22219.83|22219.83|22219.34|22219.34|0
1620985040000|2021-05-14 09:37:20|22219.55|22219.55|22219.99|22219.99|22220.06|22220.06|22219.55|22219.55|0
1620985050000|2021-05-14 09:37:30|22220.09|22220.09|22219.39|22219.39|22220.09|22220.09|22219.36|22219.36|0
1620985060000|2021-05-14 09:37:40|22219.44|22219.44|22219.55|22219.55|22219.65|22219.65|22219.44|22219.44|0
1620985070000|2021-05-14 09:37:50|22219.66|22219.66|22219.83|22219.83|22219.83|22219.83|22219.42|22219.42|0
1620985080000|2021-05-14 09:38:00|22219.87|22219.87|22219.9|22219.9|22220.09|22220.09|22219.84|22219.84|0
1620985090000|2021-05-14 09:38:10|22220.1|22220.1|22220.78|22220.78|22220.78|22220.78|22220.1|22220.1|0
1620985100000|2021-05-14 09:38:20|22220.85|22220.85|22221.26|22221.26|22221.47|22221.47|22220.74|22220.74|0
1620985110000|2021-05-14 09:38:30|22221.2|22221.2|22221.35|22221.35|22221.35|22221.35|22220.88|22220.88|0
1620985120000|2021-05-14 09:38:40|22221.48|22221.48|22221.98|22221.98|22221.98|22221.98|22221.48|22221.48|0
1620985130000|2021-05-14 09:38:50|22222.04|22222.04|22222.42|22222.42|22222.42|22222.42|22222.03|22222.03|0
1620985140000|2021-05-14 09:39:00|22222.78|22222.78|22222.45|22222.45|22222.81|22222.81|22222.45|22222.45|0
1620985150000|2021-05-14 09:39:10|22222.26|22222.26|22221.94|22221.94|22222.3|22222.3|22221.89|22221.89|0
1620985160000|2021-05-14 09:39:20|22221.87|22221.87|22221.24|22221.24|22221.94|22221.94|22221.24|22221.24|0
1620985170000|2021-05-14 09:39:30|22221.37|22221.37|22221.34|22221.34|22221.37|22221.37|22221.34|22221.34|0
1620985180000|2021-05-14 09:39:40|22221.29|22221.29|22221.25|22221.25|22221.33|22221.33|22220.9|22220.9|0
1620985190000|2021-05-14 09:39:50|22221.35|22221.35|22221.39|22221.39|22221.42|22221.42|22221.14|22221.14|0
1620985200000|2021-05-14 09:40:00|22221.35|22221.35|22221.31|22221.31|22221.57|22221.57|22221.31|22221.31|0
1620985210000|2021-05-14 09:40:10|22221.24|22221.24|22221.07|22221.07|22221.24|22221.24|22221.03|22221.03|0
1620985220000|2021-05-14 09:40:20|22221.02|22221.02|22220.93|22220.93|22221.14|22221.14|22220.82|22220.82|0
1620985230000|2021-05-14 09:40:30|22220.99|22220.99|22220.97|22220.97|22220.99|22220.99|22220.94|22220.94|0
1620985240000|2021-05-14 09:40:40|22221.12|22221.12|22221.03|22221.03|22221.18|22221.18|22221.03|22221.03|0
1620985250000|2021-05-14 09:40:50|22221.05|22221.05|22220.76|22220.76|22221.05|22221.05|22220.73|22220.73|0
1620985260000|2021-05-14 09:41:00|22220.7|22220.7|22220.46|22220.46|22220.7|22220.7|22220.46|22220.46|0
1620985270000|2021-05-14 09:41:10|22220.42|22220.42|22220.47|22220.47|22220.51|22220.51|22220.35|22220.35|0
1620985280000|2021-05-14 09:41:20|22220.4|22220.4|22220.58|22220.58|22220.71|22220.71|22220.4|22220.4|0
1620985290000|2021-05-14 09:41:30|22220.43|22220.43|22220.85|22220.85|22220.92|22220.92|22220.38|22220.38|0
1620985300000|2021-05-14 09:41:40|22220.96|22220.96|22220.75|22220.75|22220.96|22220.96|22220.75|22220.75|0
1620985310000|2021-05-14 09:41:50|22220.7|22220.7|22220.06|22220.06|22220.7|22220.7|22219.99|22219.99|0
1620985320000|2021-05-14 09:42:00|22219.9|22219.9|22220.47|22220.47|22220.47|22220.47|22219.9|22219.9|0
1620985330000|2021-05-14 09:42:10|22220.19|22220.19|22220.13|22220.13|22220.19|22220.19|22220.13|22220.13|0
1620985340000|2021-05-14 09:42:20|22220.18|22220.18|22219.98|22219.98|22220.18|22220.18|22219.98|22219.98|0
1620985350000|2021-05-14 09:42:30|22219.88|22219.88|22219.76|22219.76|22220.07|22220.07|22219.76|22219.76|0
1620985360000|2021-05-14 09:42:40|22219.71|22219.71|22219.9|22219.9|22219.9|22219.9|22219.7|22219.7|0
1620985370000|2021-05-14 09:42:50|22219.8|22219.8|22220.16|22220.16|22220.16|22220.16|22219.8|22219.8|0
1620985380000|2021-05-14 09:43:00|22220.18|22220.18|22220.36|22220.36|22220.47|22220.47|22220.18|22220.18|0
1620985390000|2021-05-14 09:43:10|22220.49|22220.49|22220.67|22220.67|22220.67|22220.67|22220.4|22220.4|0
1620985400000|2021-05-14 09:43:20|22220.8|22220.8|22221.2|22221.2|22221.2|22221.2|22220.8|22220.8|0
1620985410000|2021-05-14 09:43:30|22221.23|22221.23|22221.5|22221.5|22221.53|22221.53|22221.23|22221.23|0
1620985420000|2021-05-14 09:43:40|22221.53|22221.53|22221.78|22221.78|22221.78|22221.78|22221.47|22221.47|0
1620985430000|2021-05-14 09:43:50|22221.99|22221.99|22222.58|22222.58|22222.58|22222.58|22221.99|22221.99|0
1620985440000|2021-05-14 09:44:00|22222.51|22222.51|22224.95|22224.95|22224.95|22224.95|22222.39|22222.39|0
1620985450000|2021-05-14 09:44:10|22224.75|22224.75|22226.05|22226.05|22226.05|22226.05|22224.75|22224.75|0
1620985460000|2021-05-14 09:44:20|22225.89|22225.89|22225.46|22225.46|22225.99|22225.99|22225.46|22225.46|0
1620985470000|2021-05-14 09:44:30|22225.53|22225.53|22225.85|22225.85|22225.92|22225.92|22225.53|22225.53|0
1620985480000|2021-05-14 09:44:40|22226.06|22226.06|22225.91|22225.91|22226.06|22226.06|22225.91|22225.91|0
1620985490000|2021-05-14 09:44:50|22226.04|22226.04|22226.44|22226.44|22226.46|22226.46|22226.02|22226.02|0
1620985500000|2021-05-14 09:45:00|22226.49|22226.49|22227.37|22227.37|22227.37|22227.37|22226.49|22226.49|0
1620985510000|2021-05-14 09:45:10|22227.59|22227.59|22230.07|22230.07|22230.07|22230.07|22227.59|22227.59|0
1620985520000|2021-05-14 09:45:20|22230.11|22230.11|22230.42|22230.42|22230.43|22230.43|22229.99|22229.99|0
1620985530000|2021-05-14 09:45:30|22230.48|22230.48|22230.67|22230.67|22230.76|22230.76|22230.26|22230.26|0
1620985540000|2021-05-14 09:45:40|22230.72|22230.72|22230.55|22230.55|22230.81|22230.81|22230.54|22230.54|0
1620985550000|2021-05-14 09:45:50|22230.65|22230.65|22230.61|22230.61|22230.65|22230.65|22230.5|22230.5|0
1620985560000|2021-05-14 09:46:00|22230.66|22230.66|22231.39|22231.39|22231.39|22231.39|22230.66|22230.66|0
1620985570000|2021-05-14 09:46:10|22231.42|22231.42|22231.95|22231.95|22231.95|22231.95|22231.42|22231.42|0
1620985580000|2021-05-14 09:46:20|22231.85|22231.85|22231.68|22231.68|22231.85|22231.85|22231.61|22231.61|0
1620985590000|2021-05-14 09:46:30|22231.74|22231.74|22232.02|22232.02|22232.07|22232.07|22231.74|22231.74|0
1620985600000|2021-05-14 09:46:40|22231.96|22231.96|22231.92|22231.92|22231.96|22231.96|22231.81|22231.81|0
1620985610000|2021-05-14 09:46:50|22232.01|22232.01|22232.19|22232.19|22232.19|22232.19|22231.94|22231.94|0
1620985620000|2021-05-14 09:47:00|22231.98|22231.98|22231.76|22231.76|22231.98|22231.98|22231.76|22231.76|0
1620985630000|2021-05-14 09:47:10|22231.64|22231.64|22231.66|22231.66|22231.73|22231.73|22231.64|22231.64|0
1620985640000|2021-05-14 09:47:20|22231.72|22231.72|22231.41|22231.41|22231.82|22231.82|22231.41|22231.41|0
1620985650000|2021-05-14 09:47:30|22231.35|22231.35|22231.07|22231.07|22231.41|22231.41|22231.07|22231.07|0
1620985660000|2021-05-14 09:47:40|22231.14|22231.14|22231.53|22231.53|22231.7|22231.7|22231.14|22231.14|0
1620985670000|2021-05-14 09:47:50|22231.42|22231.42|22232.75|22232.75|22232.75|22232.75|22231.42|22231.42|0
1620985680000|2021-05-14 09:48:00|22232.71|22232.71|22233.43|22233.43|22233.43|22233.43|22232.71|22232.71|0
1620985690000|2021-05-14 09:48:10|22233.46|22233.46|22233.42|22233.42|22233.87|22233.87|22233.42|22233.42|0
1620985700000|2021-05-14 09:48:20|22233.45|22233.45|22233.64|22233.64|22233.74|22233.74|22233.45|22233.45|0
1620985710000|2021-05-14 09:48:30|22233.58|22233.58|22233.82|22233.82|22233.82|22233.82|22233.48|22233.48|0
1620985720000|2021-05-14 09:48:40|22233.89|22233.89|22234.05|22234.05|22234.19|22234.19|22233.89|22233.89|0
1620985730000|2021-05-14 09:48:50|22233.91|22233.91|22234.3|22234.3|22234.3|22234.3|22233.91|22233.91|0
1620985740000|2021-05-14 09:49:00|22234.26|22234.26|22234.15|22234.15|22234.28|22234.28|22234.05|22234.05|0
1620985750000|2021-05-14 09:49:10|22234.21|22234.21|22234.78|22234.78|22234.83|22234.83|22234.21|22234.21|0
1620985760000|2021-05-14 09:49:20|22234.94|22234.94|22235.21|22235.21|22235.21|22235.21|22234.94|22234.94|0
1620985770000|2021-05-14 09:49:30|22235.25|22235.25|22235.27|22235.27|22235.41|22235.41|22234.95|22234.95|0
1620985780000|2021-05-14 09:49:40|22235.23|22235.23|22235.9|22235.9|22235.9|22235.9|22235.15|22235.15|0
1620985790000|2021-05-14 09:49:50|22235.93|22235.93|22235.9|22235.9|22236.01|22236.01|22235.79|22235.79|0
1620985800000|2021-05-14 09:50:00|22235.84|22235.84|22235.72|22235.72|22235.92|22235.92|22235.72|22235.72|0
1620985810000|2021-05-14 09:50:10|22235.66|22235.66|22234.98|22234.98|22235.66|22235.66|22234.98|22234.98|0
1620985820000|2021-05-14 09:50:20|22234.94|22234.94|22235.06|22235.06|22235.12|22235.12|22234.94|22234.94|0
1620985830000|2021-05-14 09:50:30|22235.13|22235.13|22235.09|22235.09|22235.27|22235.27|22235.09|22235.09|0
1620985840000|2021-05-14 09:50:40|22234.84|22234.84|22234.74|22234.74|22234.84|22234.84|22234.62|22234.62|0
1620985850000|2021-05-14 09:50:50|22234.8|22234.8|22234.98|22234.98|22234.98|22234.98|22234.8|22234.8|0
1620985860000|2021-05-14 09:51:00|22234.91|22234.91|22234.32|22234.32|22234.91|22234.91|22234.15|22234.15|0
1620985870000|2021-05-14 09:51:10|22234.2|22234.2|22233.79|22233.79|22234.2|22234.2|22233.4|22233.4|0
1620985880000|2021-05-14 09:51:20|22233.84|22233.84|22234.24|22234.24|22234.24|22234.24|22233.84|22233.84|0
1620985890000|2021-05-14 09:51:30|22234.23|22234.23|22234.28|22234.28|22234.5|22234.5|22234.23|22234.23|0
1620985900000|2021-05-14 09:51:40|22234.16|22234.16|22234.47|22234.47|22234.55|22234.55|22234.16|22234.16|0
1620985910000|2021-05-14 09:51:50|22234.42|22234.42|22234.43|22234.43|22234.68|22234.68|22234.42|22234.42|0
1620985920000|2021-05-14 09:52:00|22234.57|22234.57|22234.83|22234.83|22234.94|22234.94|22234.57|22234.57|0
1620985930000|2021-05-14 09:52:10|22234.73|22234.73|22234.63|22234.63|22234.81|22234.81|22234.57|22234.57|0
1620985940000|2021-05-14 09:52:20|22234.66|22234.66|22234.41|22234.41|22234.66|22234.66|22234.3|22234.3|0
1620985950000|2021-05-14 09:52:30|22234.53|22234.53|22233.96|22233.96|22234.53|22234.53|22233.96|22233.96|0
1620985960000|2021-05-14 09:52:40|22233.92|22233.92|22234.17|22234.17|22234.17|22234.17|22233.82|22233.82|0
1620985970000|2021-05-14 09:52:50|22234.11|22234.11|22233.96|22233.96|22234.11|22234.11|22233.96|22233.96|0
1620985980000|2021-05-14 09:53:00|22233.84|22233.84|22233.4|22233.4|22233.84|22233.84|22233.4|22233.4|0
1620985990000|2021-05-14 09:53:10|22233.52|22233.52|22233.4|22233.4|22233.52|22233.52|22233.4|22233.4|0
1620986000000|2021-05-14 09:53:20|22233.37|22233.37|22232.97|22232.97|22233.37|22233.37|22232.97|22232.97|0
1620986010000|2021-05-14 09:53:30|22232.93|22232.93|22232.74|22232.74|22232.93|22232.93|22232.67|22232.67|0
1620986020000|2021-05-14 09:53:40|22232.69|22232.69|22232.13|22232.13|22232.77|22232.77|22232.13|22232.13|0
1620986030000|2021-05-14 09:53:50|22232.11|22232.11|22231.74|22231.74|22232.11|22232.11|22231.74|22231.74|0
1620986040000|2021-05-14 09:54:00|22231.68|22231.68|22230.69|22230.69|22231.68|22231.68|22230.69|22230.69|0
1620986050000|2021-05-14 09:54:10|22230.6|22230.6|22230.51|22230.51|22230.6|22230.6|22230.48|22230.48|0
1620986060000|2021-05-14 09:54:20|22230.3|22230.3|22230.11|22230.11|22230.3|22230.3|22230.11|22230.11|0
1620986070000|2021-05-14 09:54:30|22230.06|22230.06|22230.08|22230.08|22230.08|22230.08|22230|22230|0
1620986080000|2021-05-14 09:54:40|22230.02|22230.02|22230.43|22230.43|22230.43|22230.43|22230.02|22230.02|0
1620986090000|2021-05-14 09:54:50|22230.46|22230.46|22230.73|22230.73|22230.88|22230.88|22230.46|22230.46|0
1620986100000|2021-05-14 09:55:00|22230.69|22230.69|22230.56|22230.56|22230.73|22230.73|22230.51|22230.51|0
1620986110000|2021-05-14 09:55:10|22230.6|22230.6|22231.15|22231.15|22231.15|22231.15|22230.6|22230.6|0
1620986120000|2021-05-14 09:55:20|22231.25|22231.25|22231.79|22231.79|22231.85|22231.85|22231.25|22231.25|0
1620986130000|2021-05-14 09:55:30|22231.81|22231.81|22232.13|22232.13|22232.13|22232.13|22231.77|22231.77|0
1620986140000|2021-05-14 09:55:40|22232.06|22232.06|22232.36|22232.36|22232.36|22232.36|22231.95|22231.95|0
1620986150000|2021-05-14 09:55:50|22232.26|22232.26|22232.4|22232.4|22232.4|22232.4|22232.26|22232.26|0
1620986160000|2021-05-14 09:56:00|22232.51|22232.51|22232.58|22232.58|22232.7|22232.7|22232.51|22232.51|0
1620986170000|2021-05-14 09:56:10|22232.65|22232.65|22233.07|22233.07|22233.17|22233.17|22232.65|22232.65|0
1620986180000|2021-05-14 09:56:20|22233.11|22233.11|22231.72|22231.72|22233.11|22233.11|22231.68|22231.68|0
1620986190000|2021-05-14 09:56:30|22231.67|22231.67|22231.76|22231.76|22231.84|22231.84|22231.67|22231.67|0
1620986200000|2021-05-14 09:56:40|22231.83|22231.83|22231.69|22231.69|22231.9|22231.9|22231.69|22231.69|0
1620986210000|2021-05-14 09:56:50|22231.66|22231.66|22231.07|22231.07|22231.69|22231.69|22231.01|22231.01|0
1620986220000|2021-05-14 09:57:00|22231.03|22231.03|22231.38|22231.38|22231.38|22231.38|22231.03|22231.03|0
1620986230000|2021-05-14 09:57:10|22231.51|22231.51|22231.88|22231.88|22231.99|22231.99|22231.51|22231.51|0
1620986240000|2021-05-14 09:57:20|22231.91|22231.91|22232.1|22232.1|22232.2|22232.2|22231.91|22231.91|0
1620986250000|2021-05-14 09:57:30|22232.16|22232.16|22231.95|22231.95|22232.16|22232.16|22231.72|22231.72|0
1620986260000|2021-05-14 09:57:40|22232.03|22232.03|22231.68|22231.68|22232.12|22232.12|22231.68|22231.68|0
1620986270000|2021-05-14 09:57:50|22231.83|22231.83|22231.96|22231.96|22231.98|22231.98|22231.74|22231.74|0
1620986280000|2021-05-14 09:58:00|22232|22232|22231.6|22231.6|22232.04|22232.04|22231.53|22231.53|0
1620986290000|2021-05-14 09:58:10|22231.44|22231.44|22230.82|22230.82|22231.44|22231.44|22230.82|22230.82|0
1620986300000|2021-05-14 09:58:20|22230.67|22230.67|22231.16|22231.16|22231.23|22231.23|22230.67|22230.67|0
1620986310000|2021-05-14 09:58:30|22231.12|22231.12|22230.24|22230.24|22231.12|22231.12|22230.21|22230.21|0
1620986320000|2021-05-14 09:58:40|22230.21|22230.21|22229.95|22229.95|22230.21|22230.21|22229.92|22229.92|0
1620986330000|2021-05-14 09:58:50|22230.02|22230.02|22230.22|22230.22|22230.32|22230.32|22230.02|22230.02|0
1620986340000|2021-05-14 09:59:00|22230.11|22230.11|22230.17|22230.17|22230.23|22230.23|22230.11|22230.11|0
1620986350000|2021-05-14 09:59:10|22230.11|22230.11|22229.73|22229.73|22230.22|22230.22|22229.73|22229.73|0
1620986360000|2021-05-14 09:59:20|22229.87|22229.87|22230.06|22230.06|22230.06|22230.06|22229.87|22229.87|0
1620986370000|2021-05-14 09:59:30|22230.02|22230.02|22229.88|22229.88|22230.02|22230.02|22229.88|22229.88|0
1620986380000|2021-05-14 09:59:40|22229.81|22229.81|22230.41|22230.41|22230.41|22230.41|22229.77|22229.77|0
1620986390000|2021-05-14 09:59:50|22230.33|22230.33|22231.2|22231.2|22231.25|22231.25|22230.33|22230.33|0
1620986400000|2021-05-14 10:00:00|22231.11|22231.11|22230.82|22230.82|22231.31|22231.31|22230.82|22230.82|0
1620986410000|2021-05-14 10:00:10|22230.85|22230.85|22230.8|22230.8|22230.89|22230.89|22230.48|22230.48|0
1620986420000|2021-05-14 10:00:20|22230.69|22230.69|22230.77|22230.77|22231.03|22231.03|22230.68|22230.68|0
1620986430000|2021-05-14 10:00:30|22230.66|22230.66|22230.57|22230.57|22230.66|22230.66|22230.42|22230.42|0
1620986440000|2021-05-14 10:00:40|22230.64|22230.64|22230.58|22230.58|22230.64|22230.64|22230.58|22230.58|0
1620986450000|2021-05-14 10:00:50|22230.52|22230.52|22230.85|22230.85|22230.88|22230.88|22230.31|22230.31|0
1620986460000|2021-05-14 10:01:00|22230.98|22230.98|22230.65|22230.65|22231.02|22231.02|22230.65|22230.65|0
1620986470000|2021-05-14 10:01:10|22230.47|22230.47|22230.37|22230.37|22230.47|22230.47|22230.25|22230.25|0
1620986480000|2021-05-14 10:01:20|22230.34|22230.34|22230.51|22230.51|22230.61|22230.61|22230.18|22230.18|0
1620986490000|2021-05-14 10:01:30|22230.8|22230.8|22230.82|22230.82|22230.96|22230.96|22230.76|22230.76|0
1620986500000|2021-05-14 10:01:40|22230.81|22230.81|22230.69|22230.69|22231|22231|22230.69|22230.69|0
1620986510000|2021-05-14 10:01:50|22230.78|22230.78|22230.72|22230.72|22230.82|22230.82|22230.63|22230.63|0
1620986520000|2021-05-14 10:02:00|22230.69|22230.69|22230.84|22230.84|22230.86|22230.86|22230.55|22230.55|0
1620986530000|2021-05-14 10:02:10|22230.91|22230.91|22230.92|22230.92|22230.94|22230.94|22230.79|22230.79|0
1620986540000|2021-05-14 10:02:20|22231.04|22231.04|22231.72|22231.72|22231.8|22231.8|22231.04|22231.04|0
1620986550000|2021-05-14 10:02:30|22231.77|22231.77|22231.42|22231.42|22231.8|22231.8|22231.29|22231.29|0
1620986560000|2021-05-14 10:02:40|22231.6|22231.6|22231.52|22231.52|22231.6|22231.6|22231.46|22231.46|0
1620986570000|2021-05-14 10:02:50|22231.57|22231.57|22231.86|22231.86|22231.86|22231.86|22231.56|22231.56|0
1620986580000|2021-05-14 10:03:00|22232.06|22232.06|22233.29|22233.29|22233.29|22233.29|22232.06|22232.06|0
1620986590000|2021-05-14 10:03:10|22233.27|22233.27|22233.26|22233.26|22233.29|22233.29|22233.21|22233.21|0
1620986600000|2021-05-14 10:03:20|22233.23|22233.23|22234.74|22234.74|22234.74|22234.74|22233.23|22233.23|0
1620986610000|2021-05-14 10:03:30|22234.55|22234.55|22234.44|22234.44|22234.55|22234.55|22234.08|22234.08|0
1620986620000|2021-05-14 10:03:40|22234.39|22234.39|22234.55|22234.55|22234.55|22234.55|22234.39|22234.39|0
1620986630000|2021-05-14 10:03:50|22234.5|22234.5|22234.82|22234.82|22234.91|22234.91|22234.42|22234.42|0
1620986640000|2021-05-14 10:04:00|22234.61|22234.61|22234.9|22234.9|22234.98|22234.98|22234.61|22234.61|0
1620986650000|2021-05-14 10:04:10|22234.84|22234.84|22234.97|22234.97|22235.1|22235.1|22234.7|22234.7|0
1620986660000|2021-05-14 10:04:20|22234.99|22234.99|22235.09|22235.09|22235.13|22235.13|22234.99|22234.99|0
1620986670000|2021-05-14 10:04:30|22235.24|22235.24|22235.93|22235.93|22235.93|22235.93|22235.24|22235.24|0
1620986680000|2021-05-14 10:04:40|22236.02|22236.02|22236.06|22236.06|22236.07|22236.07|22235.95|22235.95|0
1620986690000|2021-05-14 10:04:50|22235.94|22235.94|22236.34|22236.34|22236.34|22236.34|22235.94|22235.94|0
1620986700000|2021-05-14 10:05:00|22236.09|22236.09|22236.18|22236.18|22236.33|22236.33|22235.9|22235.9|0
1620986710000|2021-05-14 10:05:10|22236.26|22236.26|22235.55|22235.55|22236.36|22236.36|22235.55|22235.55|0
1620986720000|2021-05-14 10:05:20|22235.66|22235.66|22235.79|22235.79|22236|22236|22235.66|22235.66|0
1620986730000|2021-05-14 10:05:30|22235.64|22235.64|22236|22236|22236.05|22236.05|22235.64|22235.64|0
1620986740000|2021-05-14 10:05:40|22236.17|22236.17|22237.31|22237.31|22237.31|22237.31|22236.17|22236.17|0
1620986750000|2021-05-14 10:05:50|22237.2|22237.2|22237.44|22237.44|22237.51|22237.51|22237.2|22237.2|0
1620986760000|2021-05-14 10:06:00|22237.52|22237.52|22237.48|22237.48|22237.57|22237.57|22237.48|22237.48|0
1620986770000|2021-05-14 10:06:10|22237.56|22237.56|22237.81|22237.81|22237.81|22237.81|22237.49|22237.49|0
1620986780000|2021-05-14 10:06:20|22237.93|22237.93|22237.84|22237.84|22237.93|22237.93|22237.77|22237.77|0
1620986790000|2021-05-14 10:06:30|22237.91|22237.91|22237.08|22237.08|22237.91|22237.91|22237.08|22237.08|0
1620986800000|2021-05-14 10:06:40|22237.04|22237.04|22236.32|22236.32|22237.04|22237.04|22236.19|22236.19|0
1620986810000|2021-05-14 10:06:50|22236.43|22236.43|22236.19|22236.19|22236.43|22236.43|22236.19|22236.19|0
1620986820000|2021-05-14 10:07:00|22236.26|22236.26|22236.39|22236.39|22236.39|22236.39|22236.1|22236.1|0
1620986830000|2021-05-14 10:07:10|22236.36|22236.36|22236.11|22236.11|22236.47|22236.47|22236.11|22236.11|0
1620986840000|2021-05-14 10:07:20|22236.16|22236.16|22235.3|22235.3|22236.23|22236.23|22235.3|22235.3|0
1620986850000|2021-05-14 10:07:30|22235.28|22235.28|22235.15|22235.15|22235.34|22235.34|22234.71|22234.71|0
1620986860000|2021-05-14 10:07:40|22235.08|22235.08|22235.23|22235.23|22235.28|22235.28|22234.93|22234.93|0
1620986870000|2021-05-14 10:07:50|22235.25|22235.25|22235.39|22235.39|22235.58|22235.58|22235.24|22235.24|0
1620986880000|2021-05-14 10:08:00|22235.3|22235.3|22235.09|22235.09|22235.35|22235.35|22235.05|22235.05|0
1620986890000|2021-05-14 10:08:10|22235.03|22235.03|22235.03|22235.03|22235.03|22235.03|22234.73|22234.73|0
1620986900000|2021-05-14 10:08:20|22235.11|22235.11|22235.02|22235.02|22235.12|22235.12|22234.45|22234.45|0
1620986910000|2021-05-14 10:08:30|22234.95|22234.95|22235.11|22235.11|22235.53|22235.53|22234.95|22234.95|0
1620986920000|2021-05-14 10:08:40|22235.24|22235.24|22235.88|22235.88|22236.06|22236.06|22235.24|22235.24|0
1620986930000|2021-05-14 10:08:50|22235.76|22235.76|22235.5|22235.5|22235.95|22235.95|22235.5|22235.5|0
1620986940000|2021-05-14 10:09:00|22235.35|22235.35|22235.05|22235.05|22235.45|22235.45|22235.05|22235.05|0
1620986950000|2021-05-14 10:09:10|22234.96|22234.96|22234.93|22234.93|22235.1|22235.1|22234.77|22234.77|0
1620986960000|2021-05-14 10:09:20|22234.83|22234.83|22234.68|22234.68|22234.96|22234.96|22234.68|22234.68|0
1620986970000|2021-05-14 10:09:30|22234.66|22234.66|22235.02|22235.02|22235.02|22235.02|22234.66|22234.66|0
1620986980000|2021-05-14 10:09:40|22235.08|22235.08|22234.9|22234.9|22235.08|22235.08|22234.78|22234.78|0
1620986990000|2021-05-14 10:09:50|22234.86|22234.86|22234.87|22234.87|22235.08|22235.08|22234.86|22234.86|0
1620987000000|2021-05-14 10:10:00|22234.81|22234.81|22235.39|22235.39|22235.39|22235.39|22234.77|22234.77|0
1620987010000|2021-05-14 10:10:10|22235.48|22235.48|22235.06|22235.06|22235.48|22235.48|22235.06|22235.06|0
1620987020000|2021-05-14 10:10:20|22235.02|22235.02|22235.11|22235.11|22235.11|22235.11|22235|22235|0
1620987030000|2021-05-14 10:10:30|22234.98|22234.98|22234.94|22234.94|22235.15|22235.15|22234.94|22234.94|0
1620987040000|2021-05-14 10:10:40|22234.69|22234.69|22234.66|22234.66|22234.76|22234.76|22234.63|22234.63|0
1620987050000|2021-05-14 10:10:50|22234.56|22234.56|22234.49|22234.49|22234.56|22234.56|22234.45|22234.45|0
1620987060000|2021-05-14 10:11:00|22234.53|22234.53|22234.44|22234.44|22234.53|22234.53|22234.4|22234.4|0
1620987070000|2021-05-14 10:11:10|22234.39|22234.39|22234.25|22234.25|22234.39|22234.39|22234.15|22234.15|0
1620987080000|2021-05-14 10:11:20|22234.29|22234.29|22234.24|22234.24|22234.69|22234.69|22234.24|22234.24|0
1620987090000|2021-05-14 10:11:30|22234.06|22234.06|22233.85|22233.85|22234.06|22234.06|22233.85|22233.85|0
1620987100000|2021-05-14 10:11:40|22233.78|22233.78|22233.88|22233.88|22233.94|22233.94|22233.78|22233.78|0
1620987110000|2021-05-14 10:11:50|22234.02|22234.02|22233.93|22233.93|22234.17|22234.17|22233.93|22233.93|0
1620987120000|2021-05-14 10:12:00|22234|22234|22234.26|22234.26|22234.48|22234.48|22234|22234|0
1620987130000|2021-05-14 10:12:10|22234.29|22234.29|22234.99|22234.99|22234.99|22234.99|22234.29|22234.29|0
1620987140000|2021-05-14 10:12:20|22234.79|22234.79|22235.11|22235.11|22235.11|22235.11|22234.51|22234.51|0
1620987150000|2021-05-14 10:12:30|22235.27|22235.27|22235.61|22235.61|22235.75|22235.75|22235.27|22235.27|0
1620987160000|2021-05-14 10:12:40|22235.64|22235.64|22236.68|22236.68|22236.68|22236.68|22235.64|22235.64|0
1620987170000|2021-05-14 10:12:50|22236.66|22236.66|22236.78|22236.78|22236.86|22236.86|22236.56|22236.56|0
1620987180000|2021-05-14 10:13:00|22236.87|22236.87|22237.03|22237.03|22237.14|22237.14|22236.87|22236.87|0
1620987190000|2021-05-14 10:13:10|22236.95|22236.95|22236.54|22236.54|22236.95|22236.95|22236.48|22236.48|0
1620987200000|2021-05-14 10:13:20|22236.43|22236.43|22235.45|22235.45|22236.61|22236.61|22235.45|22235.45|0
1620987210000|2021-05-14 10:13:30|22235.49|22235.49|22235.65|22235.65|22235.69|22235.69|22235.31|22235.31|0
1620987220000|2021-05-14 10:13:40|22235.59|22235.59|22234.88|22234.88|22235.59|22235.59|22234.88|22234.88|0
1620987230000|2021-05-14 10:13:50|22234.78|22234.78|22235.01|22235.01|22235.01|22235.01|22234.73|22234.73|0
1620987240000|2021-05-14 10:14:00|22234.95|22234.95|22235.09|22235.09|22235.09|22235.09|22234.73|22234.73|0
1620987250000|2021-05-14 10:14:10|22235.07|22235.07|22235.02|22235.02|22235.12|22235.12|22235.02|22235.02|0
1620987260000|2021-05-14 10:14:20|22234.99|22234.99|22234.84|22234.84|22235.02|22235.02|22234.67|22234.67|0
1620987270000|2021-05-14 10:14:30|22234.87|22234.87|22234.95|22234.95|22234.96|22234.96|22234.87|22234.87|0
1620987280000|2021-05-14 10:14:40|22234.85|22234.85|22234.16|22234.16|22234.85|22234.85|22234.16|22234.16|0
1620987290000|2021-05-14 10:14:50|22233.95|22233.95|22234.03|22234.03|22234.1|22234.1|22233.9|22233.9|0
1620987300000|2021-05-14 10:15:00|22233.91|22233.91|22234.66|22234.66|22234.68|22234.68|22233.88|22233.88|0
1620987310000|2021-05-14 10:15:10|22234.76|22234.76|22234.32|22234.32|22234.79|22234.79|22234.32|22234.32|0
1620987320000|2021-05-14 10:15:20|22234.22|22234.22|22234.47|22234.47|22234.5|22234.5|22234.18|22234.18|0
1620987330000|2021-05-14 10:15:30|22234.72|22234.72|22234.3|22234.3|22234.81|22234.81|22234.3|22234.3|0
1620987340000|2021-05-14 10:15:40|22234.22|22234.22|22234.25|22234.25|22234.25|22234.25|22234.22|22234.22|0
1620987350000|2021-05-14 10:15:50|22234.18|22234.18|22234.1|22234.1|22234.18|22234.18|22234|22234|0
1620987360000|2021-05-14 10:16:00|22233.75|22233.75|22233.69|22233.69|22233.78|22233.78|22233.59|22233.59|0
1620987370000|2021-05-14 10:16:10|22233.77|22233.77|22232.5|22232.5|22233.8|22233.8|22232.5|22232.5|0
1620987380000|2021-05-14 10:16:20|22232.56|22232.56|22232.02|22232.02|22232.56|22232.56|22231.9|22231.9|0
1620987390000|2021-05-14 10:16:30|22232.11|22232.11|22232.31|22232.31|22232.36|22232.36|22232.11|22232.11|0
1620987400000|2021-05-14 10:16:40|22232.33|22232.33|22231.6|22231.6|22232.33|22232.33|22231.5|22231.5|0
1620987410000|2021-05-14 10:16:50|22231.53|22231.53|22231.6|22231.6|22231.68|22231.68|22231.53|22231.53|0
1620987420000|2021-05-14 10:17:00|22231.55|22231.55|22231.52|22231.52|22231.55|22231.55|22231.41|22231.41|0
1620987430000|2021-05-14 10:17:10|22231.59|22231.59|22231.66|22231.66|22231.66|22231.66|22231.59|22231.59|0
1620987440000|2021-05-14 10:17:20|22231.41|22231.41|22231.8|22231.8|22231.84|22231.84|22231.32|22231.32|0
1620987450000|2021-05-14 10:17:30|22231.88|22231.88|22232.05|22232.05|22232.05|22232.05|22231.82|22231.82|0
1620987460000|2021-05-14 10:17:40|22232.08|22232.08|22232.15|22232.15|22232.15|22232.15|22232.08|22232.08|0
1620987470000|2021-05-14 10:17:50|22232.11|22232.11|22232.68|22232.68|22232.73|22232.73|22232.11|22232.11|0
1620987480000|2021-05-14 10:18:00|22232.59|22232.59|22232.71|22232.71|22232.73|22232.73|22232.52|22232.52|0
1620987490000|2021-05-14 10:18:10|22232.67|22232.67|22232.85|22232.85|22232.85|22232.85|22232.64|22232.64|0
1620987500000|2021-05-14 10:18:20|22232.8|22232.8|22232.86|22232.86|22233.02|22233.02|22232.8|22232.8|0
1620987510000|2021-05-14 10:18:30|22232.8|22232.8|22233.59|22233.59|22233.59|22233.59|22232.8|22232.8|0
1620987520000|2021-05-14 10:18:40|22233.66|22233.66|22233.74|22233.74|22233.74|22233.74|22233.66|22233.66|0
1620987530000|2021-05-14 10:18:50|22233.64|22233.64|22233.28|22233.28|22233.64|22233.64|22233.24|22233.24|0
1620987540000|2021-05-14 10:19:00|22233.37|22233.37|22233.35|22233.35|22233.57|22233.57|22233.3|22233.3|0
1620987550000|2021-05-14 10:19:10|22233.27|22233.27|22232.94|22232.94|22233.27|22233.27|22232.94|22232.94|0
1620987560000|2021-05-14 10:19:20|22233|22233|22232.82|22232.82|22233.16|22233.16|22232.82|22232.82|0
1620987570000|2021-05-14 10:19:30|22232.73|22232.73|22232.69|22232.69|22232.74|22232.74|22232.68|22232.68|0
1620987580000|2021-05-14 10:19:40|22232.76|22232.76|22232.75|22232.75|22232.76|22232.76|22232.66|22232.66|0
1620987590000|2021-05-14 10:19:50|22232.78|22232.78|22232.99|22232.99|22233|22233|22232.78|22232.78|0
1620987600000|2021-05-14 10:20:00|22232.53|22232.53|22232.29|22232.29|22232.53|22232.53|22232.25|22232.25|0
1620987610000|2021-05-14 10:20:10|22232.23|22232.23|22231.95|22231.95|22232.23|22232.23|22231.95|22231.95|0
1620987620000|2021-05-14 10:20:20|22231.99|22231.99|22231.92|22231.92|22231.99|22231.99|22231.85|22231.85|0
1620987630000|2021-05-14 10:20:30|22232.01|22232.01|22232.58|22232.58|22232.71|22232.71|22232.01|22232.01|0
1620987640000|2021-05-14 10:20:40|22232.53|22232.53|22232.82|22232.82|22232.82|22232.82|22232.53|22232.53|0
1620987650000|2021-05-14 10:20:50|22232.76|22232.76|22232.76|22232.76|22232.91|22232.91|22232.76|22232.76|0
1620987660000|2021-05-14 10:21:00|22232.79|22232.79|22232.83|22232.83|22232.83|22232.83|22232.49|22232.49|0
1620987670000|2021-05-14 10:21:10|22233.05|22233.05|22232.83|22232.83|22233.09|22233.09|22232.83|22232.83|0
1620987680000|2021-05-14 10:21:20|22232.88|22232.88|22232.88|22232.88|22232.88|22232.88|22232.65|22232.65|0
1620987690000|2021-05-14 10:21:30|22232.94|22232.94|22233.39|22233.39|22233.44|22233.44|22232.84|22232.84|0
1620987700000|2021-05-14 10:21:40|22233.44|22233.44|22233.59|22233.59|22233.59|22233.59|22233.44|22233.44|0
1620987710000|2021-05-14 10:21:50|22233.62|22233.62|22233.86|22233.86|22233.89|22233.89|22233.62|22233.62|0
1620987720000|2021-05-14 10:22:00|22233.88|22233.88|22233.79|22233.79|22233.88|22233.88|22233.71|22233.71|0
1620987730000|2021-05-14 10:22:10|22233.69|22233.69|22233.63|22233.63|22233.75|22233.75|22233.63|22233.63|0
1620987740000|2021-05-14 10:22:20|22233.72|22233.72|22233.78|22233.78|22233.78|22233.78|22233.71|22233.71|0
1620987750000|2021-05-14 10:22:30|22233.85|22233.85|22233.83|22233.83|22233.99|22233.99|22233.69|22233.69|0
1620987760000|2021-05-14 10:22:40|22234.05|22234.05|22234.22|22234.22|22234.22|22234.22|22233.95|22233.95|0
1620987770000|2021-05-14 10:22:50|22234.28|22234.28|22234.27|22234.27|22234.28|22234.28|22234.13|22234.13|0
1620987780000|2021-05-14 10:23:00|22234.3|22234.3|22234.11|22234.11|22234.38|22234.38|22233.69|22233.69|0
1620987790000|2021-05-14 10:23:10|22234.18|22234.18|22234.49|22234.49|22234.59|22234.59|22234.18|22234.18|0
1620987800000|2021-05-14 10:23:20|22234.54|22234.54|22234.47|22234.47|22234.72|22234.72|22234.47|22234.47|0
1620987810000|2021-05-14 10:23:30|22234.52|22234.52|22234.5|22234.5|22234.53|22234.53|22234.4|22234.4|0
1620987820000|2021-05-14 10:23:40|22234.75|22234.75|22234.89|22234.89|22234.92|22234.92|22234.58|22234.58|0
1620987830000|2021-05-14 10:23:50|22234.76|22234.76|22235.45|22235.45|22235.45|22235.45|22234.76|22234.76|0
1620987840000|2021-05-14 10:24:00|22235.42|22235.42|22234.87|22234.87|22235.42|22235.42|22234.77|22234.77|0
1620987850000|2021-05-14 10:24:10|22234.9|22234.9|22234.91|22234.91|22234.91|22234.91|22234.83|22234.83|0
1620987860000|2021-05-14 10:24:20|22234.8|22234.8|22234.77|22234.77|22234.92|22234.92|22234.77|22234.77|0
1620987870000|2021-05-14 10:24:30|22234.82|22234.82|22234.56|22234.56|22234.82|22234.82|22234.56|22234.56|0
1620987880000|2021-05-14 10:24:40|22234.99|22234.99|22235.26|22235.26|22235.44|22235.44|22234.96|22234.96|0
1620987890000|2021-05-14 10:24:50|22235.17|22235.17|22235.22|22235.22|22235.22|22235.22|22235.17|22235.17|0
1620987900000|2021-05-14 10:25:00|22235.24|22235.24|22235.22|22235.22|22235.34|22235.34|22234.85|22234.85|0
1620987910000|2021-05-14 10:25:10|22235.25|22235.25|22235.26|22235.26|22235.49|22235.49|22235.25|22235.25|0
1620987920000|2021-05-14 10:25:20|22235.24|22235.24|22235.05|22235.05|22235.36|22235.36|22234.97|22234.97|0
1620987930000|2021-05-14 10:25:30|22234.83|22234.83|22235.26|22235.26|22235.26|22235.26|22234.47|22234.47|0
1620987940000|2021-05-14 10:25:40|22235.01|22235.01|22235.09|22235.09|22235.09|22235.09|22234.89|22234.89|0
1620987950000|2021-05-14 10:25:50|22235.03|22235.03|22235.03|22235.03|22235.22|22235.22|22235.03|22235.03|0
1620987960000|2021-05-14 10:26:00|22234.7|22234.7|22235.03|22235.03|22235.03|22235.03|22234.46|22234.46|0
1620987970000|2021-05-14 10:26:10|22234.98|22234.98|22234.98|22234.98|22235.11|22235.11|22234.98|22234.98|0
1620987980000|2021-05-14 10:26:20|22234.94|22234.94|22234.64|22234.64|22234.97|22234.97|22234.36|22234.36|0
1620987990000|2021-05-14 10:26:30|22234.66|22234.66|22235.73|22235.73|22235.76|22235.76|22234.66|22234.66|0
1620988000000|2021-05-14 10:26:40|22235.77|22235.77|22235.9|22235.9|22236.39|22236.39|22235.75|22235.75|0
1620988010000|2021-05-14 10:26:50|22235.95|22235.95|22235.87|22235.87|22235.97|22235.97|22235.87|22235.87|0
1620988020000|2021-05-14 10:27:00|22235.95|22235.95|22235.83|22235.83|22236.02|22236.02|22235.83|22235.83|0
1620988030000|2021-05-14 10:27:10|22235.85|22235.85|22236.23|22236.23|22236.28|22236.28|22235.84|22235.84|0
1620988040000|2021-05-14 10:27:20|22236.42|22236.42|22236.49|22236.49|22236.54|22236.54|22236.2|22236.2|0
1620988050000|2021-05-14 10:27:30|22236.55|22236.55|22236.46|22236.46|22236.55|22236.55|22236.34|22236.34|0
1620988060000|2021-05-14 10:27:40|22236.44|22236.44|22236.44|22236.44|22236.44|22236.44|22236.24|22236.24|0
1620988070000|2021-05-14 10:27:50|22236.42|22236.42|22236.48|22236.48|22236.48|22236.48|22236.3|22236.3|0
1620988080000|2021-05-14 10:28:00|22236.53|22236.53|22236.31|22236.31|22236.53|22236.53|22236.27|22236.27|0
1620988090000|2021-05-14 10:28:10|22236.21|22236.21|22236.2|22236.2|22236.25|22236.25|22236.11|22236.11|0
1620988100000|2021-05-14 10:28:20|22236.13|22236.13|22236.7|22236.7|22236.7|22236.7|22236.08|22236.08|0
1620988110000|2021-05-14 10:28:30|22236.75|22236.75|22236.78|22236.78|22236.82|22236.82|22236.66|22236.66|0
1620988120000|2021-05-14 10:28:40|22236.88|22236.88|22236.67|22236.67|22236.88|22236.88|22236.64|22236.64|0
1620988130000|2021-05-14 10:28:50|22236.81|22236.81|22237.25|22237.25|22237.25|22237.25|22236.81|22236.81|0
1620988140000|2021-05-14 10:29:00|22237.2|22237.2|22236.19|22236.19|22237.2|22237.2|22236.19|22236.19|0
1620988150000|2021-05-14 10:29:10|22236.26|22236.26|22235.84|22235.84|22236.28|22236.28|22235.84|22235.84|0
1620988160000|2021-05-14 10:29:20|22235.77|22235.77|22235.75|22235.75|22235.78|22235.78|22235.64|22235.64|0
1620988170000|2021-05-14 10:29:30|22235.87|22235.87|22235.83|22235.83|22235.94|22235.94|22235.83|22235.83|0
1620988180000|2021-05-14 10:29:40|22235.89|22235.89|22235.66|22235.66|22235.93|22235.93|22235.66|22235.66|0
1620988190000|2021-05-14 10:29:50|22235.56|22235.56|22236.1|22236.1|22236.1|22236.1|22235.51|22235.51|0
1620988200000|2021-05-14 10:30:00|22236.13|22236.13|22236.56|22236.56|22236.69|22236.69|22236.13|22236.13|0
1620988210000|2021-05-14 10:30:10|22236.46|22236.46|22236.05|22236.05|22236.48|22236.48|22236.05|22236.05|0
1620988220000|2021-05-14 10:30:20|22236.03|22236.03|22235.87|22235.87|22236.07|22236.07|22235.72|22235.72|0
1620988230000|2021-05-14 10:30:30|22235.84|22235.84|22235.77|22235.77|22235.84|22235.84|22235.67|22235.67|0
1620988240000|2021-05-14 10:30:40|22235.97|22235.97|22236.04|22236.04|22236.09|22236.09|22235.9|22235.9|0
1620988250000|2021-05-14 10:30:50|22236.06|22236.06|22236.42|22236.42|22236.42|22236.42|22236.06|22236.06|0
1620988260000|2021-05-14 10:31:00|22236.52|22236.52|22236.64|22236.64|22237.12|22237.12|22236.41|22236.41|0
1620988270000|2021-05-14 10:31:10|22236.49|22236.49|22236.37|22236.37|22236.54|22236.54|22236.18|22236.18|0
1620988280000|2021-05-14 10:31:20|22236.3|22236.3|22237.13|22237.13|22237.13|22237.13|22236.3|22236.3|0
1620988290000|2021-05-14 10:31:30|22237.2|22237.2|22237.34|22237.34|22237.34|22237.34|22236.94|22236.94|0
1620988300000|2021-05-14 10:31:40|22237.25|22237.25|22237.88|22237.88|22237.95|22237.95|22237.25|22237.25|0
1620988310000|2021-05-14 10:31:50|22237.84|22237.84|22237.81|22237.81|22238.05|22238.05|22237.79|22237.79|0
1620988320000|2021-05-14 10:32:00|22237.78|22237.78|22237.79|22237.79|22238.01|22238.01|22237.71|22237.71|0
1620988330000|2021-05-14 10:32:10|22237.88|22237.88|22237.6|22237.6|22237.88|22237.88|22237.6|22237.6|0
1620988340000|2021-05-14 10:32:20|22237.65|22237.65|22237.94|22237.94|22238.01|22238.01|22237.55|22237.55|0
1620988350000|2021-05-14 10:32:30|22238|22238|22237.82|22237.82|22238|22238|22237.82|22237.82|0
1620988360000|2021-05-14 10:32:40|22237.86|22237.86|22237.61|22237.61|22237.88|22237.88|22237.61|22237.61|0
1620988370000|2021-05-14 10:32:50|22237.55|22237.55|22236.96|22236.96|22237.55|22237.55|22236.76|22236.76|0
1620988380000|2021-05-14 10:33:00|22236.88|22236.88|22237.08|22237.08|22237.11|22237.11|22236.88|22236.88|0
1620988390000|2021-05-14 10:33:10|22236.96|22236.96|22237.24|22237.24|22237.24|22237.24|22236.84|22236.84|0
1620988400000|2021-05-14 10:33:20|22237.42|22237.42|22237.72|22237.72|22237.75|22237.75|22237.42|22237.42|0
1620988410000|2021-05-14 10:33:30|22237.81|22237.81|22238.15|22238.15|22238.15|22238.15|22237.74|22237.74|0
1620988420000|2021-05-14 10:33:40|22238.36|22238.36|22238.58|22238.58|22238.68|22238.68|22238.36|22238.36|0
1620988430000|2021-05-14 10:33:50|22238.55|22238.55|22238.64|22238.64|22238.74|22238.74|22238.55|22238.55|0
1620988440000|2021-05-14 10:34:00|22238.6|22238.6|22237.94|22237.94|22238.69|22238.69|22237.78|22237.78|0
1620988450000|2021-05-14 10:34:10|22237.97|22237.97|22237.37|22237.37|22237.97|22237.97|22237.37|22237.37|0
1620988460000|2021-05-14 10:34:20|22237.31|22237.31|22237.57|22237.57|22237.57|22237.57|22237.26|22237.26|0
1620988470000|2021-05-14 10:34:30|22237.64|22237.64|22237.45|22237.45|22237.85|22237.85|22237.38|22237.38|0
1620988480000|2021-05-14 10:34:40|22237.36|22237.36|22237.37|22237.37|22237.5|22237.5|22237.25|22237.25|0
1620988490000|2021-05-14 10:34:50|22237.34|22237.34|22237.76|22237.76|22237.76|22237.76|22237.34|22237.34|0
1620988500000|2021-05-14 10:35:00|22237.85|22237.85|22237.92|22237.92|22238.23|22238.23|22237.85|22237.85|0
1620988510000|2021-05-14 10:35:10|22237.94|22237.94|22238.27|22238.27|22238.27|22238.27|22237.94|22237.94|0
1620988520000|2021-05-14 10:35:20|22238.32|22238.32|22238.1|22238.1|22238.43|22238.43|22238.07|22238.07|0
1620988530000|2021-05-14 10:35:30|22238.01|22238.01|22237.47|22237.47|22238.23|22238.23|22237.47|22237.47|0
1620988540000|2021-05-14 10:35:40|22237.5|22237.5|22237.69|22237.69|22237.79|22237.79|22237.5|22237.5|0
1620988550000|2021-05-14 10:35:50|22237.41|22237.41|22237.52|22237.52|22237.66|22237.66|22237.41|22237.41|0
1620988560000|2021-05-14 10:36:00|22237.4|22237.4|22237.36|22237.36|22237.57|22237.57|22237.24|22237.24|0
1620988570000|2021-05-14 10:36:10|22237.24|22237.24|22236.92|22236.92|22237.24|22237.24|22236.69|22236.69|0
1620988580000|2021-05-14 10:36:20|22236.96|22236.96|22236.41|22236.41|22237.04|22237.04|22236.35|22236.35|0
1620988590000|2021-05-14 10:36:30|22236.49|22236.49|22235.94|22235.94|22236.49|22236.49|22235.94|22235.94|0
1620988600000|2021-05-14 10:36:40|22235.83|22235.83|22236.02|22236.02|22236.02|22236.02|22235.83|22235.83|0
1620988610000|2021-05-14 10:36:50|22235.97|22235.97|22236.07|22236.07|22236.16|22236.16|22235.89|22235.89|0
1620988620000|2021-05-14 10:37:00|22236.02|22236.02|22235.49|22235.49|22236.02|22236.02|22235.49|22235.49|0
1620988630000|2021-05-14 10:37:10|22235.45|22235.45|22235.71|22235.71|22235.71|22235.71|22235.45|22235.45|0
1620988640000|2021-05-14 10:37:20|22235.63|22235.63|22235.4|22235.4|22235.66|22235.66|22235.4|22235.4|0
1620988650000|2021-05-14 10:37:30|22235.29|22235.29|22234.95|22234.95|22235.29|22235.29|22234.87|22234.87|0
1620988660000|2021-05-14 10:37:40|22235.09|22235.09|22234.91|22234.91|22235.11|22235.11|22234.76|22234.76|0
1620988670000|2021-05-14 10:37:50|22234.85|22234.85|22234.56|22234.56|22234.85|22234.85|22234.56|22234.56|0
1620988680000|2021-05-14 10:38:00|22234.5|22234.5|22234.25|22234.25|22234.5|22234.5|22234.25|22234.25|0
1620988690000|2021-05-14 10:38:10|22234.22|22234.22|22235.03|22235.03|22235.03|22235.03|22234.17|22234.17|0
1620988700000|2021-05-14 10:38:20|22235|22235|22234.69|22234.69|22235|22235|22234.63|22234.63|0
1620988710000|2021-05-14 10:38:30|22234.71|22234.71|22235.52|22235.52|22235.52|22235.52|22234.48|22234.48|0
1620988720000|2021-05-14 10:38:40|22235.56|22235.56|22235.38|22235.38|22235.56|22235.56|22235.38|22235.38|0
1620988730000|2021-05-14 10:38:50|22235.35|22235.35|22235.48|22235.48|22235.53|22235.53|22235.35|22235.35|0
1620988740000|2021-05-14 10:39:00|22235.46|22235.46|22235.11|22235.11|22235.46|22235.46|22234.76|22234.76|0
1620988750000|2021-05-14 10:39:10|22235.15|22235.15|22234.32|22234.32|22235.15|22235.15|22234.32|22234.32|0
1620988760000|2021-05-14 10:39:20|22234.29|22234.29|22234.6|22234.6|22234.6|22234.6|22234.25|22234.25|0
1620988770000|2021-05-14 10:39:30|22234.69|22234.69|22234.66|22234.66|22234.78|22234.78|22234.56|22234.56|0
1620988780000|2021-05-14 10:39:40|22234.49|22234.49|22234.11|22234.11|22234.7|22234.7|22234.11|22234.11|0
1620988790000|2021-05-14 10:39:50|22234.16|22234.16|22233.1|22233.1|22234.16|22234.16|22233.1|22233.1|0
1620988800000|2021-05-14 10:40:00|22233.05|22233.05|22232.58|22232.58|22233.05|22233.05|22232.58|22232.58|0
1620988810000|2021-05-14 10:40:10|22232.48|22232.48|22232.41|22232.41|22232.73|22232.73|22232.41|22232.41|0
1620988820000|2021-05-14 10:40:20|22232.6|22232.6|22233.44|22233.44|22233.44|22233.44|22232.6|22232.6|0
1620988830000|2021-05-14 10:40:30|22233.39|22233.39|22233.29|22233.29|22233.57|22233.57|22233.29|22233.29|0
1620988840000|2021-05-14 10:40:40|22233.34|22233.34|22233.11|22233.11|22233.34|22233.34|22233.11|22233.11|0
1620988850000|2021-05-14 10:40:50|22233.05|22233.05|22232.87|22232.87|22233.05|22233.05|22232.76|22232.76|0
1620988860000|2021-05-14 10:41:00|22232.84|22232.84|22232.68|22232.68|22232.84|22232.84|22232.68|22232.68|0
1620988870000|2021-05-14 10:41:10|22232.73|22232.73|22232.86|22232.86|22232.86|22232.86|22232.71|22232.71|0
1620988880000|2021-05-14 10:41:20|22232.8|22232.8|22232.24|22232.24|22232.8|22232.8|22232.09|22232.09|0
1620988890000|2021-05-14 10:41:30|22232.35|22232.35|22232.99|22232.99|22232.99|22232.99|22232.35|22232.35|0
1620988900000|2021-05-14 10:41:40|22232.93|22232.93|22233.71|22233.71|22233.71|22233.71|22232.9|22232.9|0
1620988910000|2021-05-14 10:41:50|22234.06|22234.06|22234.16|22234.16|22234.16|22234.16|22233.94|22233.94|0
1620988920000|2021-05-14 10:42:00|22234.23|22234.23|22234.17|22234.17|22234.23|22234.23|22234.08|22234.08|0
1620988930000|2021-05-14 10:42:10|22234.08|22234.08|22234.13|22234.13|22234.29|22234.29|22233.96|22233.96|0
1620988940000|2021-05-14 10:42:20|22233.92|22233.92|22233.66|22233.66|22233.92|22233.92|22233.42|22233.42|0
1620988950000|2021-05-14 10:42:30|22233.43|22233.43|22233.34|22233.34|22233.43|22233.43|22233.23|22233.23|0
1620988960000|2021-05-14 10:42:40|22233.18|22233.18|22233.05|22233.05|22233.18|22233.18|22232.96|22232.96|0
1620988970000|2021-05-14 10:42:50|22233.01|22233.01|22232.93|22232.93|22233.06|22233.06|22232.93|22232.93|0
1620988980000|2021-05-14 10:43:00|22233.01|22233.01|22233.11|22233.11|22233.3|22233.3|22232.94|22232.94|0
1620988990000|2021-05-14 10:43:10|22233.06|22233.06|22232.76|22232.76|22233.13|22233.13|22232.76|22232.76|0
1620989000000|2021-05-14 10:43:20|22232.87|22232.87|22232.84|22232.84|22233.03|22233.03|22232.81|22232.81|0
1620989010000|2021-05-14 10:43:30|22233.01|22233.01|22232.6|22232.6|22233.04|22233.04|22232.6|22232.6|0
1620989020000|2021-05-14 10:43:40|22232.8|22232.8|22232.77|22232.77|22233.04|22233.04|22232.77|22232.77|0
1620989030000|2021-05-14 10:43:50|22232.62|22232.62|22232.32|22232.32|22232.62|22232.62|22232.32|22232.32|0
1620989040000|2021-05-14 10:44:00|22232.47|22232.47|22231.79|22231.79|22232.47|22232.47|22231.77|22231.77|0
1620989050000|2021-05-14 10:44:10|22232.01|22232.01|22232.12|22232.12|22232.22|22232.22|22231.9|22231.9|0
1620989060000|2021-05-14 10:44:20|22232.17|22232.17|22231.99|22231.99|22232.26|22232.26|22231.78|22231.78|0
1620989070000|2021-05-14 10:44:30|22231.84|22231.84|22231.03|22231.03|22231.84|22231.84|22231|22231|0
1620989080000|2021-05-14 10:44:40|22230.98|22230.98|22230.93|22230.93|22231.23|22231.23|22230.67|22230.67|0
1620989090000|2021-05-14 10:44:50|22231.01|22231.01|22230.9|22230.9|22231.01|22231.01|22230.9|22230.9|0
1620989100000|2021-05-14 10:45:00|22230.87|22230.87|22229.61|22229.61|22230.87|22230.87|22229.61|22229.61|0
1620989110000|2021-05-14 10:45:10|22229.67|22229.67|22229.74|22229.74|22229.77|22229.77|22229.62|22229.62|0
1620989120000|2021-05-14 10:45:20|22229.72|22229.72|22229.43|22229.43|22229.79|22229.79|22229.28|22229.28|0
1620989130000|2021-05-14 10:45:30|22229.56|22229.56|22229.45|22229.45|22229.56|22229.56|22229.41|22229.41|0
1620989140000|2021-05-14 10:45:40|22229.5|22229.5|22229.17|22229.17|22229.5|22229.5|22229.09|22229.09|0
1620989150000|2021-05-14 10:45:50|22229.15|22229.15|22229.09|22229.09|22229.17|22229.17|22229.06|22229.06|0
1620989160000|2021-05-14 10:46:00|22229.14|22229.14|22228.82|22228.82|22229.19|22229.19|22228.67|22228.67|0
1620989170000|2021-05-14 10:46:10|22228.89|22228.89|22230.02|22230.02|22230.11|22230.11|22228.89|22228.89|0
1620989180000|2021-05-14 10:46:20|22229.99|22229.99|22230.04|22230.04|22230.24|22230.24|22229.99|22229.99|0
1620989190000|2021-05-14 10:46:30|22230.12|22230.12|22230.09|22230.09|22230.22|22230.22|22230.09|22230.09|0
1620989200000|2021-05-14 10:46:40|22230.12|22230.12|22228.98|22228.98|22230.16|22230.16|22228.98|22228.98|0
1620989210000|2021-05-14 10:46:50|22228.93|22228.93|22228.85|22228.85|22228.93|22228.93|22228.78|22228.78|0
1620989220000|2021-05-14 10:47:00|22228.78|22228.78|22229.05|22229.05|22229.05|22229.05|22228.73|22228.73|0
1620989230000|2021-05-14 10:47:10|22229.21|22229.21|22228.62|22228.62|22229.21|22229.21|22228.62|22228.62|0
1620989240000|2021-05-14 10:47:20|22228.26|22228.26|22228.26|22228.26|22228.43|22228.43|22228.17|22228.17|0
1620989250000|2021-05-14 10:47:30|22228.58|22228.58|22228.48|22228.48|22228.58|22228.58|22228.34|22228.34|0
1620989260000|2021-05-14 10:47:40|22228.43|22228.43|22228.27|22228.27|22228.55|22228.55|22228.26|22228.26|0
1620989270000|2021-05-14 10:47:50|22228.48|22228.48|22229.05|22229.05|22229.05|22229.05|22228.48|22228.48|0
1620989280000|2021-05-14 10:48:00|22228.93|22228.93|22228.69|22228.69|22229.05|22229.05|22228.69|22228.69|0
1620989290000|2021-05-14 10:48:10|22228.64|22228.64|22228.64|22228.64|22228.64|22228.64|22228.55|22228.55|0
1620989300000|2021-05-14 10:48:20|22228.68|22228.68|22228.52|22228.52|22228.7|22228.7|22228.45|22228.45|0
1620989310000|2021-05-14 10:48:30|22228.37|22228.37|22228.42|22228.42|22228.46|22228.46|22228.24|22228.24|0
1620989320000|2021-05-14 10:48:40|22228.47|22228.47|22228.81|22228.81|22228.89|22228.89|22228.47|22228.47|0
1620989330000|2021-05-14 10:48:50|22228.76|22228.76|22228.37|22228.37|22228.95|22228.95|22228.27|22228.27|0
1620989340000|2021-05-14 10:49:00|22228.27|22228.27|22229.09|22229.09|22229.09|22229.09|22228.27|22228.27|0
1620989350000|2021-05-14 10:49:10|22229.03|22229.03|22229.04|22229.04|22229.04|22229.04|22228.97|22228.97|0
1620989360000|2021-05-14 10:49:20|22229.09|22229.09|22229.35|22229.35|22229.35|22229.35|22229.09|22229.09|0
1620989370000|2021-05-14 10:49:30|22229.27|22229.27|22229.46|22229.46|22229.46|22229.46|22229.27|22229.27|0
1620989380000|2021-05-14 10:49:40|22229.32|22229.32|22229.11|22229.11|22229.32|22229.32|22228.96|22228.96|0
1620989390000|2021-05-14 10:49:50|22229.4|22229.4|22229.83|22229.83|22229.83|22229.83|22229.4|22229.4|0
1620989400000|2021-05-14 10:50:00|22229.94|22229.94|22229.49|22229.49|22230.27|22230.27|22229.49|22229.49|0
1620989410000|2021-05-14 10:50:10|22229.62|22229.62|22230.12|22230.12|22230.28|22230.28|22229.56|22229.56|0
1620989420000|2021-05-14 10:50:20|22230.04|22230.04|22230.11|22230.11|22230.24|22230.24|22229.99|22229.99|0
1620989430000|2021-05-14 10:50:30|22230.18|22230.18|22230.25|22230.25|22230.34|22230.34|22230.13|22230.13|0
1620989440000|2021-05-14 10:50:40|22230.16|22230.16|22230.16|22230.16|22230.19|22230.19|22230.16|22230.16|0
1620989450000|2021-05-14 10:50:50|22230.11|22230.11|22230.28|22230.28|22230.28|22230.28|22230.11|22230.11|0
1620989460000|2021-05-14 10:51:00|22230.39|22230.39|22230.89|22230.89|22230.89|22230.89|22230.29|22230.29|0
1620989470000|2021-05-14 10:51:10|22230.94|22230.94|22231.1|22231.1|22231.26|22231.26|22230.82|22230.82|0
1620989480000|2021-05-14 10:51:20|22231.17|22231.17|22231.54|22231.54|22231.54|22231.54|22231.17|22231.17|0
1620989490000|2021-05-14 10:51:30|22231.61|22231.61|22231.73|22231.73|22231.78|22231.78|22231.61|22231.61|0
1620989500000|2021-05-14 10:51:40|22231.68|22231.68|22230.64|22230.64|22231.77|22231.77|22230.64|22230.64|0
1620989510000|2021-05-14 10:51:50|22230.54|22230.54|22230.28|22230.28|22230.54|22230.54|22230.2|22230.2|0
1620989520000|2021-05-14 10:52:00|22230.11|22230.11|22230.12|22230.12|22230.27|22230.27|22229.98|22229.98|0
1620989530000|2021-05-14 10:52:10|22230.14|22230.14|22230.09|22230.09|22230.17|22230.17|22229.96|22229.96|0
1620989540000|2021-05-14 10:52:20|22229.7|22229.7|22230.11|22230.11|22230.11|22230.11|22229.7|22229.7|0
1620989550000|2021-05-14 10:52:30|22230.23|22230.23|22230.56|22230.56|22230.61|22230.61|22230.17|22230.17|0
1620989560000|2021-05-14 10:52:40|22230.6|22230.6|22230.81|22230.81|22230.81|22230.81|22230.43|22230.43|0
1620989570000|2021-05-14 10:52:50|22231.04|22231.04|22231.4|22231.4|22231.61|22231.61|22231.03|22231.03|0
1620989580000|2021-05-14 10:53:00|22231.47|22231.47|22231.91|22231.91|22232.1|22232.1|22231.4|22231.4|0
1620989590000|2021-05-14 10:53:10|22231.99|22231.99|22232.73|22232.73|22232.73|22232.73|22231.93|22231.93|0
1620989600000|2021-05-14 10:53:20|22232.57|22232.57|22231.71|22231.71|22232.57|22232.57|22231.67|22231.67|0
1620989610000|2021-05-14 10:53:30|22231.69|22231.69|22231.97|22231.97|22232.15|22232.15|22231.69|22231.69|0
1620989620000|2021-05-14 10:53:40|22232.01|22232.01|22232.18|22232.18|22232.2|22232.2|22231.86|22231.86|0
1620989630000|2021-05-14 10:53:50|22232.28|22232.28|22232.33|22232.33|22232.58|22232.58|22232.28|22232.28|0
1620989640000|2021-05-14 10:54:00|22232.4|22232.4|22232.25|22232.25|22232.4|22232.4|22231.87|22231.87|0
1620989650000|2021-05-14 10:54:10|22232.37|22232.37|22232.7|22232.7|22232.98|22232.98|22232.37|22232.37|0
1620989660000|2021-05-14 10:54:20|22232.75|22232.75|22232.59|22232.59|22232.75|22232.75|22232.56|22232.56|0
1620989670000|2021-05-14 10:54:30|22232.8|22232.8|22232.92|22232.92|22233.14|22233.14|22232.8|22232.8|0
1620989680000|2021-05-14 10:54:40|22232.99|22232.99|22233.1|22233.1|22233.18|22233.18|22232.92|22232.92|0
1620989690000|2021-05-14 10:54:50|22233.32|22233.32|22233.52|22233.52|22233.56|22233.56|22233.32|22233.32|0
1620989700000|2021-05-14 10:55:00|22233.58|22233.58|22233.67|22233.67|22233.67|22233.67|22233.14|22233.14|0
1620989710000|2021-05-14 10:55:10|22233.62|22233.62|22233.57|22233.57|22233.72|22233.72|22233.56|22233.56|0
1620989720000|2021-05-14 10:55:20|22233.47|22233.47|22233.91|22233.91|22234.07|22234.07|22233.47|22233.47|0
1620989730000|2021-05-14 10:55:30|22234.04|22234.04|22233.79|22233.79|22234.33|22234.33|22233.79|22233.79|0
1620989740000|2021-05-14 10:55:40|22233.84|22233.84|22233.82|22233.82|22233.86|22233.86|22233.38|22233.38|0
1620989750000|2021-05-14 10:55:50|22233.72|22233.72|22233.44|22233.44|22233.72|22233.72|22233.34|22233.34|0
1620989760000|2021-05-14 10:56:00|22233.4|22233.4|22232.32|22232.32|22233.4|22233.4|22232.32|22232.32|0
1620989770000|2021-05-14 10:56:10|22232.39|22232.39|22232.25|22232.25|22232.41|22232.41|22232.25|22232.25|0
1620989780000|2021-05-14 10:56:20|22232.3|22232.3|22232.27|22232.27|22232.3|22232.3|22231.96|22231.96|0
1620989790000|2021-05-14 10:56:30|22231.74|22231.74|22232.09|22232.09|22232.16|22232.16|22231.67|22231.67|0
1620989800000|2021-05-14 10:56:40|22232.12|22232.12|22232.39|22232.39|22232.57|22232.57|22232.12|22232.12|0
1620989810000|2021-05-14 10:56:50|22232.44|22232.44|22232.37|22232.37|22232.44|22232.44|22232.37|22232.37|0
1620989820000|2021-05-14 10:57:00|22232.48|22232.48|22232.19|22232.19|22232.48|22232.48|22232.19|22232.19|0
1620989830000|2021-05-14 10:57:10|22232.11|22232.11|22232.03|22232.03|22232.14|22232.14|22231.96|22231.96|0
1620989840000|2021-05-14 10:57:20|22231.95|22231.95|22231.11|22231.11|22231.95|22231.95|22231.11|22231.11|0
1620989850000|2021-05-14 10:57:30|22231.14|22231.14|22230.84|22230.84|22231.2|22231.2|22230.78|22230.78|0
1620989860000|2021-05-14 10:57:40|22230.9|22230.9|22231.79|22231.79|22232.1|22232.1|22230.9|22230.9|0
1620989870000|2021-05-14 10:57:50|22231.66|22231.66|22231.63|22231.63|22231.71|22231.71|22231.58|22231.58|0
1620989880000|2021-05-14 10:58:00|22231.58|22231.58|22231.72|22231.72|22231.72|22231.72|22231.5|22231.5|0
1620989890000|2021-05-14 10:58:10|22231.82|22231.82|22231.61|22231.61|22231.82|22231.82|22231.57|22231.57|0
1620989900000|2021-05-14 10:58:20|22231.57|22231.57|22230.84|22230.84|22231.57|22231.57|22230.71|22230.71|0
1620989910000|2021-05-14 10:58:30|22230.72|22230.72|22230.31|22230.31|22230.83|22230.83|22230.24|22230.24|0
1620989920000|2021-05-14 10:58:40|22230.22|22230.22|22229.67|22229.67|22230.22|22230.22|22229.67|22229.67|0
1620989930000|2021-05-14 10:58:50|22229.78|22229.78|22229.74|22229.74|22229.86|22229.86|22229.74|22229.74|0
1620989940000|2021-05-14 10:59:00|22229.78|22229.78|22230.04|22230.04|22230.04|22230.04|22229.63|22229.63|0
1620989950000|2021-05-14 10:59:10|22230.23|22230.23|22229.89|22229.89|22230.23|22230.23|22229.89|22229.89|0
1620989960000|2021-05-14 10:59:20|22229.92|22229.92|22229.67|22229.67|22229.92|22229.92|22229.52|22229.52|0
1620989970000|2021-05-14 10:59:30|22229.6|22229.6|22229.39|22229.39|22229.7|22229.7|22229.39|22229.39|0
1620989980000|2021-05-14 10:59:40|22229.35|22229.35|22229.61|22229.61|22229.61|22229.61|22229.35|22229.35|0
1620989990000|2021-05-14 10:59:50|22229.66|22229.66|22227.65|22227.65|22229.7|22229.7|22227.65|22227.65|0
1620990000000|2021-05-14 11:00:00|22227.69|22227.69|22226.98|22226.98|22227.72|22227.72|22226.76|22226.76|0
1620990010000|2021-05-14 11:00:10|22226.93|22226.93|22226.96|22226.96|22227.1|22227.1|22226.72|22226.72|0
1620990020000|2021-05-14 11:00:20|22226.71|22226.71|22226.76|22226.76|22226.76|22226.76|22226.48|22226.48|0
1620990030000|2021-05-14 11:00:30|22226.62|22226.62|22226.37|22226.37|22226.62|22226.62|22226.37|22226.37|0
1620990040000|2021-05-14 11:00:40|22226.45|22226.45|22226.38|22226.38|22226.45|22226.45|22226.38|22226.38|0
1620990050000|2021-05-14 11:00:50|22226.48|22226.48|22226.29|22226.29|22226.48|22226.48|22226.29|22226.29|0
1620990060000|2021-05-14 11:01:00|22226.33|22226.33|22226.39|22226.39|22226.55|22226.55|22226.25|22226.25|0
1620990070000|2021-05-14 11:01:10|22226.44|22226.44|22226.27|22226.27|22226.5|22226.5|22226.27|22226.27|0
1620990080000|2021-05-14 11:01:20|22226.32|22226.32|22226.56|22226.56|22226.56|22226.56|22226.32|22226.32|0
1620990090000|2021-05-14 11:01:30|22226.74|22226.74|22227.2|22227.2|22227.3|22227.3|22226.74|22226.74|0
1620990100000|2021-05-14 11:01:40|22227.56|22227.56|22227.74|22227.74|22227.74|22227.74|22227.56|22227.56|0
1620990110000|2021-05-14 11:01:50|22227.78|22227.78|22227.91|22227.91|22227.96|22227.96|22227.78|22227.78|0
1620990120000|2021-05-14 11:02:00|22227.79|22227.79|22228.49|22228.49|22228.62|22228.62|22227.79|22227.79|0
1620990130000|2021-05-14 11:02:10|22228.53|22228.53|22228.59|22228.59|22228.73|22228.73|22228.53|22228.53|0
1620990140000|2021-05-14 11:02:20|22228.48|22228.48|22228.38|22228.38|22228.5|22228.5|22228.38|22228.38|0
1620990150000|2021-05-14 11:02:30|22228.36|22228.36|22228.42|22228.42|22228.6|22228.6|22228.36|22228.36|0
1620990160000|2021-05-14 11:02:40|22228.35|22228.35|22227.93|22227.93|22228.35|22228.35|22227.77|22227.77|0
1620990170000|2021-05-14 11:02:50|22227.97|22227.97|22227.88|22227.88|22228.05|22228.05|22227.88|22227.88|0
1620990180000|2021-05-14 11:03:00|22227.98|22227.98|22228.49|22228.49|22228.49|22228.49|22227.98|22227.98|0
1620990190000|2021-05-14 11:03:10|22228.63|22228.63|22227.88|22227.88|22228.67|22228.67|22227.88|22227.88|0
1620990200000|2021-05-14 11:03:20|22227.94|22227.94|22227.66|22227.66|22227.94|22227.94|22227.55|22227.55|0
1620990210000|2021-05-14 11:03:30|22227.71|22227.71|22227.54|22227.54|22227.71|22227.71|22227.45|22227.45|0
1620990220000|2021-05-14 11:03:40|22227.62|22227.62|22227.76|22227.76|22227.92|22227.92|22227.62|22227.62|0
1620990230000|2021-05-14 11:03:50|22227.8|22227.8|22228.11|22228.11|22228.25|22228.25|22227.8|22227.8|0
1620990240000|2021-05-14 11:04:00|22228.07|22228.07|22228.39|22228.39|22228.39|22228.39|22227.82|22227.82|0
1620990250000|2021-05-14 11:04:10|22228.49|22228.49|22228.25|22228.25|22228.49|22228.49|22228.25|22228.25|0
1620990260000|2021-05-14 11:04:20|22228.29|22228.29|22228.7|22228.7|22228.7|22228.7|22228.26|22228.26|0
1620990270000|2021-05-14 11:04:30|22228.72|22228.72|22229.17|22229.17|22229.17|22229.17|22228.6|22228.6|0
1620990280000|2021-05-14 11:04:40|22229.09|22229.09|22229.12|22229.12|22229.12|22229.12|22229.09|22229.09|0
1620990290000|2021-05-14 11:04:50|22229.33|22229.33|22229.75|22229.75|22229.78|22229.78|22229.33|22229.33|0
1620990300000|2021-05-14 11:05:00|22229.86|22229.86|22230.39|22230.39|22230.39|22230.39|22229.75|22229.75|0
1620990310000|2021-05-14 11:05:10|22230.25|22230.25|22230.12|22230.12|22230.25|22230.25|22230.12|22230.12|0
1620990320000|2021-05-14 11:05:20|22230.37|22230.37|22229.93|22229.93|22230.37|22230.37|22229.93|22229.93|0
1620990330000|2021-05-14 11:05:30|22230.06|22230.06|22230.31|22230.31|22230.31|22230.31|22230.06|22230.06|0
1620990340000|2021-05-14 11:05:40|22230.19|22230.19|22230.58|22230.58|22230.58|22230.58|22229.94|22229.94|0
1620990350000|2021-05-14 11:05:50|22230.66|22230.66|22230.66|22230.66|22230.66|22230.66|22230.66|22230.66|0
1620990360000|2021-05-14 11:06:00|22230.51|22230.51|22229.67|22229.67|22230.51|22230.51|22229.67|22229.67|0
1620990370000|2021-05-14 11:06:10|22229.62|22229.62|22229.61|22229.61|22229.79|22229.79|22229.52|22229.52|0
1620990380000|2021-05-14 11:06:20|22229.48|22229.48|22227.54|22227.54|22229.48|22229.48|22227.51|22227.51|0
1620990390000|2021-05-14 11:06:30|22227.55|22227.55|22227.59|22227.59|22227.68|22227.68|22227.41|22227.41|0
1620990400000|2021-05-14 11:06:40|22228.03|22228.03|22228.03|22228.03|22228.07|22228.07|22227.82|22227.82|0
1620990410000|2021-05-14 11:06:50|22227.95|22227.95|22227.74|22227.74|22227.95|22227.95|22227.74|22227.74|0
1620990420000|2021-05-14 11:07:00|22227.81|22227.81|22227.68|22227.68|22227.9|22227.9|22227.68|22227.68|0
1620990430000|2021-05-14 11:07:10|22227.6|22227.6|22227.27|22227.27|22227.9|22227.9|22227.27|22227.27|0
1620990440000|2021-05-14 11:07:20|22227.24|22227.24|22227.34|22227.34|22227.34|22227.34|22226.92|22226.92|0
1620990450000|2021-05-14 11:07:30|22227.37|22227.37|22228.4|22228.4|22228.4|22228.4|22227.35|22227.35|0
1620990460000|2021-05-14 11:07:40|22228.31|22228.31|22228.53|22228.53|22228.53|22228.53|22228.31|22228.31|0
1620990470000|2021-05-14 11:07:50|22228.64|22228.64|22228.33|22228.33|22228.64|22228.64|22228.3|22228.3|0
1620990480000|2021-05-14 11:08:00|22228.36|22228.36|22227.83|22227.83|22228.36|22228.36|22227.83|22227.83|0
1620990490000|2021-05-14 11:08:10|22227.76|22227.76|22227.3|22227.3|22227.76|22227.76|22227.3|22227.3|0
1620990500000|2021-05-14 11:08:20|22227.24|22227.24|22227.68|22227.68|22227.68|22227.68|22227.24|22227.24|0
1620990510000|2021-05-14 11:08:30|22227.58|22227.58|22227.85|22227.85|22228.01|22228.01|22227.52|22227.52|0
1620990520000|2021-05-14 11:08:40|22228|22228|22227.96|22227.96|22228.04|22228.04|22227.96|22227.96|0
1620990530000|2021-05-14 11:08:50|22228.03|22228.03|22227.96|22227.96|22228.03|22228.03|22227.84|22227.84|0
1620990540000|2021-05-14 11:09:00|22227.89|22227.89|22228.16|22228.16|22228.25|22228.25|22227.75|22227.75|0
1620990550000|2021-05-14 11:09:10|22228.33|22228.33|22228.66|22228.66|22228.66|22228.66|22228.33|22228.33|0
1620990560000|2021-05-14 11:09:20|22228.73|22228.73|22228.62|22228.62|22228.73|22228.73|22228.62|22228.62|0
1620990570000|2021-05-14 11:09:30|22228.75|22228.75|22228.64|22228.64|22228.85|22228.85|22228.64|22228.64|0
1620990580000|2021-05-14 11:09:40|22228.83|22228.83|22228.67|22228.67|22228.83|22228.83|22228.67|22228.67|0
1620990590000|2021-05-14 11:09:50|22228.66|22228.66|22228.21|22228.21|22228.66|22228.66|22228|22228|0
1620990600000|2021-05-14 11:10:00|22228.22|22228.22|22228.37|22228.37|22228.37|22228.37|22228.22|22228.22|0
1620990610000|2021-05-14 11:10:10|22228.39|22228.39|22228.5|22228.5|22228.5|22228.5|22228.39|22228.39|0
1620990620000|2021-05-14 11:10:20|22228.41|22228.41|22227.93|22227.93|22228.41|22228.41|22227.93|22227.93|0
1620990630000|2021-05-14 11:10:30|22228|22228|22228.04|22228.04|22228.09|22228.09|22227.99|22227.99|0
1620990640000|2021-05-14 11:10:40|22227.94|22227.94|22228.25|22228.25|22228.28|22228.28|22227.69|22227.69|0
1620990650000|2021-05-14 11:10:50|22228.28|22228.28|22228.61|22228.61|22228.79|22228.79|22228.28|22228.28|0
1620990660000|2021-05-14 11:11:00|22228.68|22228.68|22228.7|22228.7|22228.77|22228.77|22228.65|22228.65|0
1620990670000|2021-05-14 11:11:10|22228.63|22228.63|22228.15|22228.15|22228.71|22228.71|22228.01|22228.01|0
1620990680000|2021-05-14 11:11:20|22228.18|22228.18|22228.39|22228.39|22228.49|22228.49|22228.18|22228.18|0
1620990690000|2021-05-14 11:11:30|22228.53|22228.53|22228.53|22228.53|22228.63|22228.63|22228.44|22228.44|0
1620990700000|2021-05-14 11:11:40|22228.48|22228.48|22228.89|22228.89|22228.94|22228.94|22228.48|22228.48|0
1620990710000|2021-05-14 11:11:50|22228.93|22228.93|22229.1|22229.1|22229.1|22229.1|22228.76|22228.76|0
1620990720000|2021-05-14 11:12:00|22229.16|22229.16|22229.44|22229.44|22229.51|22229.51|22229.16|22229.16|0
1620990730000|2021-05-14 11:12:10|22229.26|22229.26|22229.61|22229.61|22229.61|22229.61|22229.26|22229.26|0
1620990740000|2021-05-14 11:12:20|22229.58|22229.58|22229.57|22229.57|22229.77|22229.77|22229.34|22229.34|0
1620990750000|2021-05-14 11:12:30|22229.76|22229.76|22230.02|22230.02|22230.03|22230.03|22229.76|22229.76|0
1620990760000|2021-05-14 11:12:40|22230.09|22230.09|22229.97|22229.97|22230.19|22230.19|22229.97|22229.97|0
1620990770000|2021-05-14 11:12:50|22229.93|22229.93|22229.96|22229.96|22229.96|22229.96|22229.82|22229.82|0
1620990780000|2021-05-14 11:13:00|22229.92|22229.92|22229.84|22229.84|22229.95|22229.95|22229.84|22229.84|0
1620990790000|2021-05-14 11:13:10|22230.09|22230.09|22230.28|22230.28|22230.31|22230.31|22230.04|22230.04|0
1620990800000|2021-05-14 11:13:20|22230.33|22230.33|22230.33|22230.33|22230.46|22230.46|22230.26|22230.26|0
1620990810000|2021-05-14 11:13:30|22230.49|22230.49|22230.15|22230.15|22230.52|22230.52|22230.15|22230.15|0
1620990820000|2021-05-14 11:13:40|22230.19|22230.19|22230.61|22230.61|22230.61|22230.61|22230.19|22230.19|0
1620990830000|2021-05-14 11:13:50|22230.85|22230.85|22231.09|22231.09|22231.09|22231.09|22230.85|22230.85|0
1620990840000|2021-05-14 11:14:00|22231.12|22231.12|22231.23|22231.23|22231.23|22231.23|22231.06|22231.06|0
1620990850000|2021-05-14 11:14:10|22231.08|22231.08|22230.84|22230.84|22231.08|22231.08|22230.84|22230.84|0
1620990860000|2021-05-14 11:14:20|22230.78|22230.78|22231.02|22231.02|22231.02|22231.02|22230.78|22230.78|0
1620990870000|2021-05-14 11:14:30|22231.04|22231.04|22231.24|22231.24|22231.24|22231.24|22231.04|22231.04|0
1620990880000|2021-05-14 11:14:40|22231.12|22231.12|22231.11|22231.11|22231.16|22231.16|22231.11|22231.11|0
1620990890000|2021-05-14 11:14:50|22231.21|22231.21|22230.97|22230.97|22231.21|22231.21|22230.83|22230.83|0
1620990900000|2021-05-14 11:15:00|22230.91|22230.91|22230.7|22230.7|22230.91|22230.91|22230.62|22230.62|0
1620990910000|2021-05-14 11:15:10|22230.63|22230.63|22230.93|22230.93|22231.07|22231.07|22230.63|22230.63|0
1620990920000|2021-05-14 11:15:20|22230.96|22230.96|22231.15|22231.15|22231.21|22231.21|22230.95|22230.95|0
1620990930000|2021-05-14 11:15:30|22231.25|22231.25|22231.55|22231.55|22231.55|22231.55|22231.25|22231.25|0
1620990940000|2021-05-14 11:15:40|22231.58|22231.58|22231.62|22231.62|22231.72|22231.72|22231.58|22231.58|0
1620990950000|2021-05-14 11:15:50|22231.52|22231.52|22232.08|22232.08|22232.13|22232.13|22231.52|22231.52|0
1620990960000|2021-05-14 11:16:00|22231.98|22231.98|22232.04|22232.04|22232.1|22232.1|22231.87|22231.87|0
1620990970000|2021-05-14 11:16:10|22232.1|22232.1|22231.84|22231.84|22232.1|22232.1|22231.79|22231.79|0
1620990980000|2021-05-14 11:16:20|22231.8|22231.8|22231.49|22231.49|22231.8|22231.8|22231.36|22231.36|0
1620990990000|2021-05-14 11:16:30|22231.53|22231.53|22231.41|22231.41|22231.53|22231.53|22231.41|22231.41|0
1620991000000|2021-05-14 11:16:40|22231.27|22231.27|22231.13|22231.13|22231.27|22231.27|22230.95|22230.95|0
1620991010000|2021-05-14 11:16:50|22231.18|22231.18|22230.82|22230.82|22231.18|22231.18|22230.74|22230.74|0
1620991020000|2021-05-14 11:17:00|22230.77|22230.77|22230.79|22230.79|22231.12|22231.12|22230.77|22230.77|0
1620991030000|2021-05-14 11:17:10|22230.83|22230.83|22230.76|22230.76|22231.07|22231.07|22230.76|22230.76|0
1620991040000|2021-05-14 11:17:20|22230.96|22230.96|22231.38|22231.38|22231.38|22231.38|22230.96|22230.96|0
1620991050000|2021-05-14 11:17:30|22231.56|22231.56|22231.45|22231.45|22231.56|22231.56|22231.45|22231.45|0
1620991060000|2021-05-14 11:17:40|22231.42|22231.42|22231.31|22231.31|22231.84|22231.84|22231.3|22231.3|0
1620991070000|2021-05-14 11:17:50|22231.22|22231.22|22231.3|22231.3|22231.3|22231.3|22230.98|22230.98|0
1620991080000|2021-05-14 11:18:00|22231.28|22231.28|22231.64|22231.64|22231.64|22231.64|22231.28|22231.28|0
1620991090000|2021-05-14 11:18:10|22231.77|22231.77|22231.12|22231.12|22232.1|22232.1|22231.03|22231.03|0
1620991100000|2021-05-14 11:18:20|22230.95|22230.95|22231.17|22231.17|22231.44|22231.44|22230.95|22230.95|0
1620991110000|2021-05-14 11:18:30|22231.13|22231.13|22231.17|22231.17|22231.22|22231.22|22231.08|22231.08|0
1620991120000|2021-05-14 11:18:40|22231.22|22231.22|22231.34|22231.34|22231.34|22231.34|22231.06|22231.06|0
1620991130000|2021-05-14 11:18:50|22231.5|22231.5|22231.23|22231.23|22231.5|22231.5|22231.23|22231.23|0
1620991140000|2021-05-14 11:19:00|22231.17|22231.17|22231.49|22231.49|22231.58|22231.58|22231.13|22231.13|0
1620991150000|2021-05-14 11:19:10|22231.52|22231.52|22231.73|22231.73|22231.73|22231.73|22231.52|22231.52|0
1620991160000|2021-05-14 11:19:20|22231.66|22231.66|22231.73|22231.73|22231.78|22231.78|22231.62|22231.62|0
1620991170000|2021-05-14 11:19:30|22231.63|22231.63|22231.58|22231.58|22231.63|22231.63|22231.51|22231.51|0
1620991180000|2021-05-14 11:19:40|22231.51|22231.51|22231.99|22231.99|22232|22232|22231.51|22231.51|0
1620991190000|2021-05-14 11:19:50|22232.26|22232.26|22232.72|22232.72|22232.72|22232.72|22232.26|22232.26|0
1620991200000|2021-05-14 11:20:00|22232.78|22232.78|22233.46|22233.46|22233.58|22233.58|22232.78|22232.78|0
1620991210000|2021-05-14 11:20:10|22233.45|22233.45|22233.48|22233.48|22233.48|22233.48|22233.4|22233.4|0
1620991220000|2021-05-14 11:20:20|22233.55|22233.55|22233.49|22233.49|22233.55|22233.55|22233.49|22233.49|0
1620991230000|2021-05-14 11:20:30|22233.45|22233.45|22233.18|22233.18|22233.45|22233.45|22233.15|22233.15|0
1620991240000|2021-05-14 11:20:40|22233.06|22233.06|22232.9|22232.9|22233.06|22233.06|22232.87|22232.87|0
1620991250000|2021-05-14 11:20:50|22232.61|22232.61|22232.91|22232.91|22232.91|22232.91|22232.61|22232.61|0
1620991260000|2021-05-14 11:21:00|22233.07|22233.07|22232.93|22232.93|22233.42|22233.42|22232.93|22232.93|0
1620991270000|2021-05-14 11:21:10|22232.94|22232.94|22233.41|22233.41|22233.41|22233.41|22232.85|22232.85|0
1620991280000|2021-05-14 11:21:20|22233.59|22233.59|22234.44|22234.44|22234.51|22234.51|22233.59|22233.59|0
1620991290000|2021-05-14 11:21:30|22234.49|22234.49|22234.93|22234.93|22235|22235|22234.46|22234.46|0
1620991300000|2021-05-14 11:21:40|22234.95|22234.95|22235.57|22235.57|22235.57|22235.57|22234.93|22234.93|0
1620991310000|2021-05-14 11:21:50|22235.65|22235.65|22236.06|22236.06|22236.06|22236.06|22235.65|22235.65|0
1620991320000|2021-05-14 11:22:00|22235.97|22235.97|22236.84|22236.84|22236.84|22236.84|22235.97|22235.97|0
1620991330000|2021-05-14 11:22:10|22236.88|22236.88|22236.91|22236.91|22236.98|22236.98|22236.88|22236.88|0
1620991340000|2021-05-14 11:22:20|22236.98|22236.98|22237.29|22237.29|22237.29|22237.29|22236.98|22236.98|0
1620991350000|2021-05-14 11:22:30|22237.28|22237.28|22237.14|22237.14|22237.28|22237.28|22237.14|22237.14|0
1620991360000|2021-05-14 11:22:40|22237.17|22237.17|22237.25|22237.25|22237.25|22237.25|22237.17|22237.17|0
1620991370000|2021-05-14 11:22:50|22237.19|22237.19|22237.19|22237.19|22237.24|22237.24|22237.14|22237.14|0
1620991380000|2021-05-14 11:23:00|22237.13|22237.13|22236.83|22236.83|22237.15|22237.15|22236.83|22236.83|0
1620991390000|2021-05-14 11:23:10|22236.82|22236.82|22237.22|22237.22|22237.22|22237.22|22236.82|22236.82|0
1620991400000|2021-05-14 11:23:20|22237.37|22237.37|22237.69|22237.69|22237.69|22237.69|22237.37|22237.37|0
1620991410000|2021-05-14 11:23:30|22237.78|22237.78|22238.3|22238.3|22238.33|22238.33|22237.78|22237.78|0
1620991420000|2021-05-14 11:23:40|22238.27|22238.27|22238.46|22238.46|22238.46|22238.46|22238.27|22238.27|0
1620991430000|2021-05-14 11:23:50|22238.52|22238.52|22239.03|22239.03|22239.03|22239.03|22238.52|22238.52|0
1620991440000|2021-05-14 11:24:00|22239.24|22239.24|22239.06|22239.06|22239.24|22239.24|22239.06|22239.06|0
1620991450000|2021-05-14 11:24:10|22239.02|22239.02|22239.28|22239.28|22239.36|22239.36|22238.91|22238.91|0
1620991460000|2021-05-14 11:24:20|22239.19|22239.19|22239.14|22239.14|22239.19|22239.19|22239.06|22239.06|0
1620991470000|2021-05-14 11:24:30|22238.85|22238.85|22239.22|22239.22|22239.32|22239.32|22238.85|22238.85|0
1620991480000|2021-05-14 11:24:40|22239.16|22239.16|22239.15|22239.15|22239.22|22239.22|22239.09|22239.09|0
1620991490000|2021-05-14 11:24:50|22239.2|22239.2|22239.2|22239.2|22239.22|22239.22|22239.07|22239.07|0
1620991500000|2021-05-14 11:25:00|22239.22|22239.22|22239.21|22239.21|22239.35|22239.35|22239.21|22239.21|0
1620991510000|2021-05-14 11:25:10|22239.31|22239.31|22238.95|22238.95|22239.35|22239.35|22238.95|22238.95|0
1620991520000|2021-05-14 11:25:20|22239|22239|22239.4|22239.4|22239.49|22239.49|22239|22239|0
1620991530000|2021-05-14 11:25:30|22239.52|22239.52|22239.68|22239.68|22239.68|22239.68|22239.52|22239.52|0
1620991540000|2021-05-14 11:25:40|22239.72|22239.72|22239.09|22239.09|22239.72|22239.72|22239.09|22239.09|0
1620991550000|2021-05-14 11:25:50|22239|22239|22239.03|22239.03|22239.03|22239.03|22238.94|22238.94|0
1620991560000|2021-05-14 11:26:00|22238.86|22238.86|22238.57|22238.57|22238.98|22238.98|22238.57|22238.57|0
1620991570000|2021-05-14 11:26:10|22238.67|22238.67|22237.93|22237.93|22238.67|22238.67|22237.93|22237.93|0
1620991580000|2021-05-14 11:26:20|22237.8|22237.8|22237.79|22237.79|22237.87|22237.87|22237.79|22237.79|0
1620991590000|2021-05-14 11:26:30|22237.72|22237.72|22237.54|22237.54|22237.8|22237.8|22237.54|22237.54|0
1620991600000|2021-05-14 11:26:40|22237.47|22237.47|22237.43|22237.43|22237.62|22237.62|22237.39|22237.39|0
1620991610000|2021-05-14 11:26:50|22237.31|22237.31|22237.28|22237.28|22237.31|22237.31|22237.21|22237.21|0
1620991620000|2021-05-14 11:27:00|22237.31|22237.31|22237.11|22237.11|22237.45|22237.45|22237.11|22237.11|0
1620991630000|2021-05-14 11:27:10|22237.43|22237.43|22237.19|22237.19|22237.43|22237.43|22237.07|22237.07|0
1620991640000|2021-05-14 11:27:20|22237.31|22237.31|22237|22237|22237.31|22237.31|22236.98|22236.98|0
1620991650000|2021-05-14 11:27:30|22236.93|22236.93|22236.94|22236.94|22237.02|22237.02|22236.86|22236.86|0
1620991660000|2021-05-14 11:27:40|22236.88|22236.88|22236.88|22236.88|22236.97|22236.97|22236.88|22236.88|0
1620991670000|2021-05-14 11:27:50|22237.15|22237.15|22237.44|22237.44|22237.47|22237.47|22237.15|22237.15|0
1620991680000|2021-05-14 11:28:00|22237.39|22237.39|22237.42|22237.42|22237.42|22237.42|22237.39|22237.39|0
1620991690000|2021-05-14 11:28:10|22237.38|22237.38|22237.24|22237.24|22237.69|22237.69|22237.24|22237.24|0
1620991700000|2021-05-14 11:28:20|22237.12|22237.12|22237.12|22237.12|22237.12|22237.12|22237.12|22237.12|0
1620991710000|2021-05-14 11:28:30|22237.16|22237.16|22237.19|22237.19|22237.19|22237.19|22237.16|22237.16|0
1620991720000|2021-05-14 11:28:40|22237.16|22237.16|22237.2|22237.2|22237.2|22237.2|22237.09|22237.09|0
1620991730000|2021-05-14 11:28:50|22237.16|22237.16|22237.43|22237.43|22237.43|22237.43|22236.91|22236.91|0
1620991740000|2021-05-14 11:29:00|22237.1|22237.1|22236.82|22236.82|22237.2|22237.2|22236.82|22236.82|0
1620991750000|2021-05-14 11:29:10|22236.74|22236.74|22236.3|22236.3|22236.74|22236.74|22236.3|22236.3|0
1620991760000|2021-05-14 11:29:20|22236.41|22236.41|22236.49|22236.49|22236.65|22236.65|22236.35|22236.35|0
1620991770000|2021-05-14 11:29:30|22236.43|22236.43|22236.57|22236.57|22236.85|22236.85|22236.43|22236.43|0
1620991780000|2021-05-14 11:29:40|22236.64|22236.64|22236.8|22236.8|22236.8|22236.8|22236.52|22236.52|0
1620991790000|2021-05-14 11:29:50|22236.83|22236.83|22236.55|22236.55|22236.86|22236.86|22236.55|22236.55|0
1620991800000|2021-05-14 11:30:00|22236.53|22236.53|22236.74|22236.74|22236.81|22236.81|22236.53|22236.53|0
1620991810000|2021-05-14 11:30:10|22236.61|22236.61|22237.27|22237.27|22237.27|22237.27|22236.43|22236.43|0
1620991820000|2021-05-14 11:30:20|22237.21|22237.21|22237.38|22237.38|22237.41|22237.41|22237.21|22237.21|0
1620991830000|2021-05-14 11:30:30|22237.31|22237.31|22236.96|22236.96|22237.31|22237.31|22236.96|22236.96|0
1620991840000|2021-05-14 11:30:40|22236.82|22236.82|22237.1|22237.1|22237.1|22237.1|22236.82|22236.82|0
1620991850000|2021-05-14 11:30:50|22237.01|22237.01|22236.41|22236.41|22237.01|22237.01|22236.19|22236.19|0
1620991860000|2021-05-14 11:31:00|22236.34|22236.34|22236.24|22236.24|22236.4|22236.4|22236.03|22236.03|0
1620991870000|2021-05-14 11:31:10|22236.3|22236.3|22236.64|22236.64|22236.67|22236.67|22236.09|22236.09|0
1620991880000|2021-05-14 11:31:20|22236.71|22236.71|22236.54|22236.54|22236.71|22236.71|22236.44|22236.44|0
1620991890000|2021-05-14 11:31:30|22236.65|22236.65|22236.69|22236.69|22236.78|22236.78|22236.53|22236.53|0
1620991900000|2021-05-14 11:31:40|22236.86|22236.86|22236.89|22236.89|22236.93|22236.93|22236.8|22236.8|0
1620991910000|2021-05-14 11:31:50|22236.83|22236.83|22236.67|22236.67|22236.83|22236.83|22236.67|22236.67|0
1620991920000|2021-05-14 11:32:00|22236.6|22236.6|22236.65|22236.65|22236.65|22236.65|22236.58|22236.58|0
1620991930000|2021-05-14 11:32:10|22236.46|22236.46|22236.55|22236.55|22236.65|22236.65|22236.46|22236.46|0
1620991940000|2021-05-14 11:32:20|22236.45|22236.45|22235.97|22235.97|22236.49|22236.49|22235.97|22235.97|0
1620991950000|2021-05-14 11:32:30|22236.08|22236.08|22236.37|22236.37|22236.37|22236.37|22236.08|22236.08|0
1620991960000|2021-05-14 11:32:40|22236.31|22236.31|22236.16|22236.16|22236.31|22236.31|22236.16|22236.16|0
1620991970000|2021-05-14 11:32:50|22236.3|22236.3|22236.15|22236.15|22236.38|22236.38|22236.15|22236.15|0
1620991980000|2021-05-14 11:33:00|22236.11|22236.11|22236.33|22236.33|22236.36|22236.36|22235.87|22235.87|0
1620991990000|2021-05-14 11:33:10|22236.27|22236.27|22234.47|22234.47|22236.27|22236.27|22234.47|22234.47|0
1620992000000|2021-05-14 11:33:20|22234.42|22234.42|22234.68|22234.68|22234.74|22234.74|22234.22|22234.22|0
1620992010000|2021-05-14 11:33:30|22234.63|22234.63|22234.39|22234.39|22234.65|22234.65|22234.37|22234.37|0
1620992020000|2021-05-14 11:33:40|22234.36|22234.36|22233.95|22233.95|22234.36|22234.36|22233.85|22233.85|0
1620992030000|2021-05-14 11:33:50|22234.01|22234.01|22234.05|22234.05|22234.11|22234.11|22234.01|22234.01|0
1620992040000|2021-05-14 11:34:00|22233.94|22233.94|22234.01|22234.01|22234.01|22234.01|22233.94|22233.94|0
1620992050000|2021-05-14 11:34:10|22234.07|22234.07|22234.01|22234.01|22234.13|22234.13|22234.01|22234.01|0
1620992060000|2021-05-14 11:34:20|22233.95|22233.95|22234.22|22234.22|22234.25|22234.25|22233.95|22233.95|0
1620992070000|2021-05-14 11:34:30|22234.26|22234.26|22234.3|22234.3|22234.32|22234.32|22234.16|22234.16|0
1620992080000|2021-05-14 11:34:40|22234.27|22234.27|22234.5|22234.5|22234.5|22234.5|22234.27|22234.27|0
1620992090000|2021-05-14 11:34:50|22234.53|22234.53|22235.07|22235.07|22235.07|22235.07|22234.53|22234.53|0
1620992100000|2021-05-14 11:35:00|22235.11|22235.11|22235.18|22235.18|22235.18|22235.18|22234.92|22234.92|0
1620992110000|2021-05-14 11:35:10|22235.26|22235.26|22235.14|22235.14|22235.26|22235.26|22235.01|22235.01|0
1620992120000|2021-05-14 11:35:20|22235.21|22235.21|22235.32|22235.32|22235.32|22235.32|22235.21|22235.21|0
1620992130000|2021-05-14 11:35:30|22235.12|22235.12|22234.83|22234.83|22235.12|22235.12|22234.83|22234.83|0
1620992140000|2021-05-14 11:35:40|22234.92|22234.92|22235.17|22235.17|22235.17|22235.17|22234.92|22234.92|0
1620992150000|2021-05-14 11:35:50|22235.25|22235.25|22235.08|22235.08|22235.25|22235.25|22235.06|22235.06|0
1620992160000|2021-05-14 11:36:00|22235.11|22235.11|22235.31|22235.31|22235.31|22235.31|22235.11|22235.11|0
1620992170000|2021-05-14 11:36:10|22235.45|22235.45|22235.5|22235.5|22235.5|22235.5|22235.11|22235.11|0
1620992180000|2021-05-14 11:36:20|22235.57|22235.57|22235.02|22235.02|22235.57|22235.57|22234.8|22234.8|0
1620992190000|2021-05-14 11:36:30|22235.09|22235.09|22234.99|22234.99|22235.09|22235.09|22234.72|22234.72|0
1620992200000|2021-05-14 11:36:40|22234.89|22234.89|22234.69|22234.69|22234.98|22234.98|22234.64|22234.64|0
1620992210000|2021-05-14 11:36:50|22234.72|22234.72|22234.89|22234.89|22234.89|22234.89|22234.6|22234.6|0
1620992220000|2021-05-14 11:37:00|22234.94|22234.94|22235.27|22235.27|22235.36|22235.36|22234.79|22234.79|0
1620992230000|2021-05-14 11:37:10|22235.36|22235.36|22235.31|22235.31|22235.48|22235.48|22235.3|22235.3|0
1620992240000|2021-05-14 11:37:20|22235.16|22235.16|22235.36|22235.36|22235.43|22235.43|22235.11|22235.11|0
1620992250000|2021-05-14 11:37:30|22235.3|22235.3|22235.69|22235.69|22235.69|22235.69|22235.12|22235.12|0
1620992260000|2021-05-14 11:37:40|22235.53|22235.53|22235.56|22235.56|22235.56|22235.56|22235.24|22235.24|0
1620992270000|2021-05-14 11:37:50|22235.61|22235.61|22236.26|22236.26|22236.26|22236.26|22235.43|22235.43|0
1620992280000|2021-05-14 11:38:00|22236.31|22236.31|22237.04|22237.04|22237.04|22237.04|22236.31|22236.31|0
1620992290000|2021-05-14 11:38:10|22237.29|22237.29|22237.64|22237.64|22237.71|22237.71|22237.23|22237.23|0
1620992300000|2021-05-14 11:38:20|22237.79|22237.79|22238.54|22238.54|22238.57|22238.57|22237.79|22237.79|0
1620992310000|2021-05-14 11:38:30|22238.62|22238.62|22239.57|22239.57|22239.57|22239.57|22238.62|22238.62|0
1620992320000|2021-05-14 11:38:40|22239.65|22239.65|22240.19|22240.19|22240.19|22240.19|22239.65|22239.65|0
1620992330000|2021-05-14 11:38:50|22240.07|22240.07|22239.85|22239.85|22240.18|22240.18|22239.71|22239.71|0
1620992340000|2021-05-14 11:39:00|22239.82|22239.82|22239.94|22239.94|22239.94|22239.94|22239.75|22239.75|0
1620992350000|2021-05-14 11:39:10|22239.97|22239.97|22240.19|22240.19|22240.19|22240.19|22239.97|22239.97|0
1620992360000|2021-05-14 11:39:20|22240.24|22240.24|22240.51|22240.51|22240.51|22240.51|22240.23|22240.23|0
1620992370000|2021-05-14 11:39:30|22240.57|22240.57|22240.31|22240.31|22240.57|22240.57|22240.31|22240.31|0
1620992380000|2021-05-14 11:39:40|22240.38|22240.38|22240.23|22240.23|22240.4|22240.4|22240.23|22240.23|0
1620992390000|2021-05-14 11:39:50|22240.34|22240.34|22240|22240|22240.34|22240.34|22240|22240|0
1620992400000|2021-05-14 11:40:00|22239.95|22239.95|22240.48|22240.48|22240.5|22240.5|22239.9|22239.9|0
1620992410000|2021-05-14 11:40:10|22240.56|22240.56|22240.34|22240.34|22240.59|22240.59|22240.28|22240.28|0
1620992420000|2021-05-14 11:40:20|22240.25|22240.25|22240.5|22240.5|22240.5|22240.5|22239.99|22239.99|0
1620992430000|2021-05-14 11:40:30|22240.57|22240.57|22240.96|22240.96|22240.96|22240.96|22240.57|22240.57|0
1620992440000|2021-05-14 11:40:40|22240.83|22240.83|22241.22|22241.22|22241.22|22241.22|22240.73|22240.73|0
1620992450000|2021-05-14 11:40:50|22241.26|22241.26|22241.59|22241.59|22241.59|22241.59|22241.24|22241.24|0
1620992460000|2021-05-14 11:41:00|22241.68|22241.68|22242.07|22242.07|22242.11|22242.11|22241.68|22241.68|0
1620992470000|2021-05-14 11:41:10|22242.02|22242.02|22242.11|22242.11|22242.18|22242.18|22241.85|22241.85|0
1620992480000|2021-05-14 11:41:20|22242.09|22242.09|22242.94|22242.94|22242.94|22242.94|22242.09|22242.09|0
1620992490000|2021-05-14 11:41:30|22243.02|22243.02|22243.2|22243.2|22243.41|22243.41|22243.02|22243.02|0
1620992500000|2021-05-14 11:41:40|22243.26|22243.26|22243.78|22243.78|22243.93|22243.93|22243.12|22243.12|0
1620992510000|2021-05-14 11:41:50|22243.85|22243.85|22244.13|22244.13|22244.13|22244.13|22243.84|22243.84|0
1620992520000|2021-05-14 11:42:00|22244.16|22244.16|22244.65|22244.65|22244.65|22244.65|22244.16|22244.16|0
1620992530000|2021-05-14 11:42:10|22244.83|22244.83|22244.74|22244.74|22244.86|22244.86|22244.74|22244.74|0
1620992540000|2021-05-14 11:42:20|22244.87|22244.87|22244.54|22244.54|22244.87|22244.87|22244.54|22244.54|0
1620992550000|2021-05-14 11:42:30|22244.61|22244.61|22244.23|22244.23|22244.61|22244.61|22244.23|22244.23|0
1620992560000|2021-05-14 11:42:40|22244|22244|22242.77|22242.77|22244|22244|22242.77|22242.77|0
1620992570000|2021-05-14 11:42:50|22242.52|22242.52|22242.31|22242.31|22242.63|22242.63|22242.31|22242.31|0
1620992580000|2021-05-14 11:43:00|22242.42|22242.42|22242.32|22242.32|22242.42|22242.42|22242.26|22242.26|0
1620992590000|2021-05-14 11:43:10|22242.11|22242.11|22241.86|22241.86|22242.11|22242.11|22241.86|22241.86|0
1620992600000|2021-05-14 11:43:20|22241.76|22241.76|22241.34|22241.34|22241.76|22241.76|22241.14|22241.14|0
1620992610000|2021-05-14 11:43:30|22241.31|22241.31|22241.15|22241.15|22241.31|22241.31|22241.15|22241.15|0
1620992620000|2021-05-14 11:43:40|22241.27|22241.27|22241.37|22241.37|22241.37|22241.37|22241.23|22241.23|0
1620992630000|2021-05-14 11:43:50|22241.4|22241.4|22241.32|22241.32|22241.4|22241.4|22241.14|22241.14|0
1620992640000|2021-05-14 11:44:00|22241.4|22241.4|22241.2|22241.2|22241.4|22241.4|22241.2|22241.2|0
1620992650000|2021-05-14 11:44:10|22241.13|22241.13|22241.2|22241.2|22241.21|22241.21|22241.1|22241.1|0
1620992660000|2021-05-14 11:44:20|22241.23|22241.23|22241.44|22241.44|22241.52|22241.52|22241.23|22241.23|0
1620992670000|2021-05-14 11:44:30|22241.52|22241.52|22241.63|22241.63|22241.63|22241.63|22241.52|22241.52|0
1620992680000|2021-05-14 11:44:40|22241.69|22241.69|22242.04|22242.04|22242.17|22242.17|22241.69|22241.69|0
1620992690000|2021-05-14 11:44:50|22241.94|22241.94|22241.7|22241.7|22242.26|22242.26|22241.7|22241.7|0
1620992700000|2021-05-14 11:45:00|22241.85|22241.85|22242.12|22242.12|22242.18|22242.18|22241.8|22241.8|0
1620992710000|2021-05-14 11:45:10|22242.07|22242.07|22241.79|22241.79|22242.07|22242.07|22241.73|22241.73|0
1620992720000|2021-05-14 11:45:20|22241.73|22241.73|22241.68|22241.68|22241.73|22241.73|22241.52|22241.52|0
1620992730000|2021-05-14 11:45:30|22241.43|22241.43|22241.69|22241.69|22241.69|22241.69|22241.43|22241.43|0
1620992740000|2021-05-14 11:45:40|22241.83|22241.83|22241.94|22241.94|22241.94|22241.94|22241.65|22241.65|0
1620992750000|2021-05-14 11:45:50|22241.92|22241.92|22242.95|22242.95|22242.95|22242.95|22241.92|22241.92|0
1620992760000|2021-05-14 11:46:00|22243.03|22243.03|22242.69|22242.69|22243.1|22243.1|22242.69|22242.69|0
1620992770000|2021-05-14 11:46:10|22242.74|22242.74|22242.5|22242.5|22242.74|22242.74|22242.39|22242.39|0
1620992780000|2021-05-14 11:46:20|22242.25|22242.25|22241.89|22241.89|22242.25|22242.25|22241.89|22241.89|0
1620992790000|2021-05-14 11:46:30|22241.86|22241.86|22241.51|22241.51|22241.86|22241.86|22241.51|22241.51|0
1620992800000|2021-05-14 11:46:40|22241.47|22241.47|22240.95|22240.95|22241.47|22241.47|22240.92|22240.92|0
1620992810000|2021-05-14 11:46:50|22241.08|22241.08|22240.81|22240.81|22241.08|22241.08|22240.81|22240.81|0
1620992820000|2021-05-14 11:47:00|22240.7|22240.7|22240.75|22240.75|22240.85|22240.85|22240.65|22240.65|0
1620992830000|2021-05-14 11:47:10|22240.85|22240.85|22241.12|22241.12|22241.12|22241.12|22240.85|22240.85|0
1620992840000|2021-05-14 11:47:20|22241.09|22241.09|22241.09|22241.09|22241.09|22241.09|22240.93|22240.93|0
1620992850000|2021-05-14 11:47:30|22241.15|22241.15|22241.2|22241.2|22241.29|22241.29|22241.09|22241.09|0
1620992860000|2021-05-14 11:47:40|22241.45|22241.45|22240.97|22240.97|22241.63|22241.63|22240.97|22240.97|0
1620992870000|2021-05-14 11:47:50|22241.22|22241.22|22241.14|22241.14|22241.37|22241.37|22241.14|22241.14|0
1620992880000|2021-05-14 11:48:00|22240.98|22240.98|22241.05|22241.05|22241.15|22241.15|22240.98|22240.98|0
1620992890000|2021-05-14 11:48:10|22241.1|22241.1|22241.13|22241.13|22241.13|22241.13|22240.7|22240.7|0
1620992900000|2021-05-14 11:48:20|22241.16|22241.16|22241.5|22241.5|22241.51|22241.51|22241.16|22241.16|0
1620992910000|2021-05-14 11:48:30|22241.53|22241.53|22241.71|22241.71|22241.74|22241.74|22241.32|22241.32|0
1620992930000|2021-05-14 11:48:50|22241.83|22241.83|22241.89|22241.89|22241.97|22241.97|22241.83|22241.83|0
1620992940000|2021-05-14 11:49:00|22241.97|22241.97|22241.31|22241.31|22241.97|22241.97|22241.31|22241.31|0
1620992950000|2021-05-14 11:49:10|22241.32|22241.32|22240.74|22240.74|22241.32|22241.32|22240.74|22240.74|0
1620992960000|2021-05-14 11:49:20|22240.67|22240.67|22240.36|22240.36|22240.67|22240.67|22240.36|22240.36|0
1620992970000|2021-05-14 11:49:30|22240.29|22240.29|22240.39|22240.39|22240.39|22240.39|22240.18|22240.18|0
1620992980000|2021-05-14 11:49:40|22240.45|22240.45|22240.78|22240.78|22240.78|22240.78|22240.41|22240.41|0
1620992990000|2021-05-14 11:49:50|22240.77|22240.77|22240.64|22240.64|22240.77|22240.77|22240.57|22240.57|0
1620993000000|2021-05-14 11:50:00|22240.56|22240.56|22240.52|22240.52|22241.16|22241.16|22240.52|22240.52|0
1620993010000|2021-05-14 11:50:10|22240.28|22240.28|22240.55|22240.55|22240.63|22240.63|22240.28|22240.28|0
1620993020000|2021-05-14 11:50:20|22240.48|22240.48|22240.54|22240.54|22240.6|22240.6|22240.48|22240.48|0
1620993030000|2021-05-14 11:50:30|22240.66|22240.66|22240.56|22240.56|22240.66|22240.66|22240.56|22240.56|0
1620993040000|2021-05-14 11:50:40|22240.68|22240.68|22240.75|22240.75|22240.77|22240.77|22240.68|22240.68|0
1620993050000|2021-05-14 11:50:50|22240.67|22240.67|22240.84|22240.84|22240.84|22240.84|22240.67|22240.67|0
1620993060000|2021-05-14 11:51:00|22240.78|22240.78|22240.95|22240.95|22241.07|22241.07|22240.61|22240.61|0
1620993070000|2021-05-14 11:51:10|22240.99|22240.99|22241.23|22241.23|22241.23|22241.23|22240.99|22240.99|0
1620993080000|2021-05-14 11:51:20|22241.41|22241.41|22241.4|22241.4|22241.52|22241.52|22241.4|22241.4|0
1620993090000|2021-05-14 11:51:30|22241.2|22241.2|22241.06|22241.06|22241.25|22241.25|22241.01|22241.01|0
1620993100000|2021-05-14 11:51:40|22241|22241|22241|22241|22241.19|22241.19|22241|22241|0
1620993110000|2021-05-14 11:51:50|22241.05|22241.05|22240.99|22240.99|22241.1|22241.1|22240.86|22240.86|0
1620993120000|2021-05-14 11:52:00|22241.02|22241.02|22241.07|22241.07|22241.11|22241.11|22241.01|22241.01|0
1620993130000|2021-05-14 11:52:10|22240.99|22240.99|22240.98|22240.98|22241.07|22241.07|22240.98|22240.98|0
1620993140000|2021-05-14 11:52:20|22241.5|22241.5|22241.32|22241.32|22241.58|22241.58|22241.2|22241.2|0
1620993150000|2021-05-14 11:52:30|22241.25|22241.25|22241.24|22241.24|22241.25|22241.25|22241.15|22241.15|0
1620993160000|2021-05-14 11:52:40|22241.28|22241.28|22241.4|22241.4|22241.53|22241.53|22241.28|22241.28|0
1620993170000|2021-05-14 11:52:50|22241.46|22241.46|22241.72|22241.72|22241.82|22241.82|22241.46|22241.46|0
1620993180000|2021-05-14 11:53:00|22241.63|22241.63|22241.44|22241.44|22241.63|22241.63|22241.34|22241.34|0
1620993190000|2021-05-14 11:53:10|22241.37|22241.37|22241.09|22241.09|22241.37|22241.37|22241.09|22241.09|0
1620993200000|2021-05-14 11:53:20|22241.15|22241.15|22241.08|22241.08|22241.36|22241.36|22241.08|22241.08|0
1620993210000|2021-05-14 11:53:30|22241.02|22241.02|22241.01|22241.01|22241.1|22241.1|22241.01|22241.01|0
1620993220000|2021-05-14 11:53:40|22240.81|22240.81|22240.77|22240.77|22240.81|22240.81|22240.77|22240.77|0
1620993230000|2021-05-14 11:53:50|22240.69|22240.69|22240.58|22240.58|22240.79|22240.79|22240.58|22240.58|0
1620993240000|2021-05-14 11:54:00|22240.61|22240.61|22240.61|22240.61|22240.89|22240.89|22240.42|22240.42|0
1620993250000|2021-05-14 11:54:10|22240.7|22240.7|22241.05|22241.05|22241.11|22241.11|22240.7|22240.7|0
1620993260000|2021-05-14 11:54:20|22241.07|22241.07|22241.53|22241.53|22241.53|22241.53|22241.07|22241.07|0
1620993270000|2021-05-14 11:54:30|22241.42|22241.42|22241.35|22241.35|22241.63|22241.63|22241.35|22241.35|0
1620993280000|2021-05-14 11:54:40|22241.43|22241.43|22241.63|22241.63|22241.63|22241.63|22241.43|22241.43|0
1620993290000|2021-05-14 11:54:50|22241.36|22241.36|22241.31|22241.31|22241.36|22241.36|22241.21|22241.21|0
1620993300000|2021-05-14 11:55:00|22241.34|22241.34|22241.95|22241.95|22241.95|22241.95|22241.34|22241.34|0
1620993310000|2021-05-14 11:55:10|22242.07|22242.07|22242.1|22242.1|22242.1|22242.1|22241.96|22241.96|0
1620993320000|2021-05-14 11:55:20|22242.14|22242.14|22242.26|22242.26|22242.32|22242.32|22241.94|22241.94|0
1620993330000|2021-05-14 11:55:30|22242.3|22242.3|22242.66|22242.66|22242.79|22242.79|22242.3|22242.3|0
1620993340000|2021-05-14 11:55:40|22242.81|22242.81|22243.26|22243.26|22243.33|22243.33|22242.81|22242.81|0
1620993350000|2021-05-14 11:55:50|22243.13|22243.13|22242.89|22242.89|22243.17|22243.17|22242.89|22242.89|0
1620993360000|2021-05-14 11:56:00|22242.76|22242.76|22242.52|22242.52|22242.76|22242.76|22242.5|22242.5|0
1620993370000|2021-05-14 11:56:10|22242.59|22242.59|22242.9|22242.9|22243.09|22243.09|22242.49|22242.49|0
1620993380000|2021-05-14 11:56:20|22242.69|22242.69|22242.94|22242.94|22242.96|22242.96|22242.69|22242.69|0
1620993390000|2021-05-14 11:56:30|22242.8|22242.8|22242.82|22242.82|22242.88|22242.88|22242.8|22242.8|0
1620993400000|2021-05-14 11:56:40|22243.01|22243.01|22242.49|22242.49|22243.05|22243.05|22242.49|22242.49|0
1620993410000|2021-05-14 11:56:50|22242.44|22242.44|22241.57|22241.57|22242.44|22242.44|22241.57|22241.57|0
1620993420000|2021-05-14 11:57:00|22241.64|22241.64|22241.77|22241.77|22241.77|22241.77|22241.36|22241.36|0
1620993430000|2021-05-14 11:57:10|22241.65|22241.65|22241.82|22241.82|22241.87|22241.87|22241.65|22241.65|0
1620993440000|2021-05-14 11:57:20|22241.91|22241.91|22242.01|22242.01|22242.05|22242.05|22241.77|22241.77|0
1620993450000|2021-05-14 11:57:30|22242|22242|22242.27|22242.27|22242.28|22242.28|22241.94|22241.94|0
1620993460000|2021-05-14 11:57:40|22242.28|22242.28|22242.26|22242.26|22242.32|22242.32|22242.26|22242.26|0
1620993470000|2021-05-14 11:57:50|22242.43|22242.43|22242.22|22242.22|22242.51|22242.51|22242.22|22242.22|0
1620993480000|2021-05-14 11:58:00|22242.28|22242.28|22241.86|22241.86|22242.28|22242.28|22241.86|22241.86|0
1620993490000|2021-05-14 11:58:10|22241.77|22241.77|22241.51|22241.51|22241.77|22241.77|22241.51|22241.51|0
1620993500000|2021-05-14 11:58:20|22241.46|22241.46|22241.74|22241.74|22241.74|22241.74|22241.46|22241.46|0
1620993510000|2021-05-14 11:58:30|22241.87|22241.87|22242.76|22242.76|22243.03|22243.03|22241.87|22241.87|0
1620993520000|2021-05-14 11:58:40|22242.79|22242.79|22243.15|22243.15|22243.15|22243.15|22242.71|22242.71|0
1620993530000|2021-05-14 11:58:50|22243.18|22243.18|22242.75|22242.75|22243.18|22243.18|22242.75|22242.75|0
1620993540000|2021-05-14 11:59:00|22242.84|22242.84|22243.21|22243.21|22243.35|22243.35|22242.84|22242.84|0
1620993550000|2021-05-14 11:59:10|22243.42|22243.42|22243.52|22243.52|22243.56|22243.56|22243.39|22243.39|0
1620993560000|2021-05-14 11:59:20|22243.57|22243.57|22243.54|22243.54|22243.63|22243.63|22243.5|22243.5|0
1620993570000|2021-05-14 11:59:30|22243.48|22243.48|22243.7|22243.7|22243.83|22243.83|22243.48|22243.48|0
1620993580000|2021-05-14 11:59:40|22243.73|22243.73|22243.3|22243.3|22243.87|22243.87|22243.21|22243.21|0
1620993590000|2021-05-14 11:59:50|22243.37|22243.37|22245.93|22245.93|22245.93|22245.93|22243.37|22243.37|0
1620993600000|2021-05-14 12:00:00|22245.89|22245.89|22245.72|22245.72|22246.05|22246.05|22245.72|22245.72|0
1620993610000|2021-05-14 12:00:10|22245.59|22245.59|22245.6|22245.6|22245.62|22245.62|22245.31|22245.31|0
1620993620000|2021-05-14 12:00:20|22245.79|22245.79|22245.48|22245.48|22245.79|22245.79|22245.2|22245.2|0
1620993630000|2021-05-14 12:00:30|22245.77|22245.77|22245.91|22245.91|22245.92|22245.92|22245.72|22245.72|0
1620993640000|2021-05-14 12:00:40|22246.02|22246.02|22246.69|22246.69|22246.69|22246.69|22245.9|22245.9|0
1620993650000|2021-05-14 12:00:50|22246.98|22246.98|22246.62|22246.62|22246.98|22246.98|22246.46|22246.46|0
1620993660000|2021-05-14 12:01:00|22246.54|22246.54|22247.84|22247.84|22247.84|22247.84|22246.54|22246.54|0
1620993670000|2021-05-14 12:01:10|22247.79|22247.79|22247.7|22247.7|22248|22248|22247.7|22247.7|0
1620993680000|2021-05-14 12:01:20|22247.78|22247.78|22247.71|22247.71|22247.78|22247.78|22247.56|22247.56|0
1620993690000|2021-05-14 12:01:30|22247.68|22247.68|22247.78|22247.78|22247.85|22247.85|22247.68|22247.68|0
1620993700000|2021-05-14 12:01:40|22247.91|22247.91|22247.94|22247.94|22248.06|22248.06|22247.87|22247.87|0
1620993710000|2021-05-14 12:01:50|22247.99|22247.99|22248.03|22248.03|22248.12|22248.12|22247.68|22247.68|0
1620993720000|2021-05-14 12:02:00|22247.8|22247.8|22247.9|22247.9|22247.9|22247.9|22247.73|22247.73|0
1620993730000|2021-05-14 12:02:10|22247.77|22247.77|22247.72|22247.72|22247.8|22247.8|22247.64|22247.64|0
1620993740000|2021-05-14 12:02:20|22247.69|22247.69|22247.7|22247.7|22247.75|22247.75|22247.54|22247.54|0
1620993750000|2021-05-14 12:02:30|22247.61|22247.61|22247.27|22247.27|22247.61|22247.61|22247.27|22247.27|0
1620993760000|2021-05-14 12:02:40|22247.1|22247.1|22247.11|22247.11|22247.24|22247.24|22247.05|22247.05|0
1620993770000|2021-05-14 12:02:50|22247.2|22247.2|22247.08|22247.08|22247.2|22247.2|22246.79|22246.79|0
1620993780000|2021-05-14 12:03:00|22247|22247|22247.07|22247.07|22247.07|22247.07|22247|22247|0
1620993790000|2021-05-14 12:03:10|22246.97|22246.97|22246.49|22246.49|22246.97|22246.97|22246.44|22246.44|0
1620993800000|2021-05-14 12:03:20|22246.53|22246.53|22246.86|22246.86|22246.86|22246.86|22246.47|22246.47|0
1620993810000|2021-05-14 12:03:30|22246.8|22246.8|22246.86|22246.86|22247.04|22247.04|22246.8|22246.8|0
1620993820000|2021-05-14 12:03:40|22246.79|22246.79|22246.65|22246.65|22246.8|22246.8|22246.65|22246.65|0
1620993830000|2021-05-14 12:03:50|22246.78|22246.78|22246.72|22246.72|22246.86|22246.86|22246.72|22246.72|0
1620993840000|2021-05-14 12:04:00|22246.79|22246.79|22246.41|22246.41|22246.79|22246.79|22246.31|22246.31|0
1620993850000|2021-05-14 12:04:10|22246.15|22246.15|22245.86|22245.86|22246.27|22246.27|22245.86|22245.86|0
1620993860000|2021-05-14 12:04:20|22245.89|22245.89|22245.15|22245.15|22245.89|22245.89|22245.1|22245.1|0
1620993870000|2021-05-14 12:04:30|22244.98|22244.98|22244.35|22244.35|22245.04|22245.04|22244.35|22244.35|0
1620993880000|2021-05-14 12:04:40|22244.46|22244.46|22244.53|22244.53|22244.73|22244.73|22244.46|22244.46|0
1620993890000|2021-05-14 12:04:50|22244.4|22244.4|22244.25|22244.25|22244.4|22244.4|22243.95|22243.95|0
1620993900000|2021-05-14 12:05:00|22244.29|22244.29|22245.01|22245.01|22245.01|22245.01|22244.29|22244.29|0
1620993910000|2021-05-14 12:05:10|22244.75|22244.75|22245.17|22245.17|22245.17|22245.17|22244.75|22244.75|0
1620993920000|2021-05-14 12:05:20|22245.24|22245.24|22244.85|22244.85|22245.24|22245.24|22244.85|22244.85|0
1620993930000|2021-05-14 12:05:30|22244.78|22244.78|22244.93|22244.93|22244.93|22244.93|22244.66|22244.66|0
1620993940000|2021-05-14 12:05:40|22244.9|22244.9|22245.31|22245.31|22245.31|22245.31|22244.83|22244.83|0
1620993950000|2021-05-14 12:05:50|22245.33|22245.33|22245.33|22245.33|22245.33|22245.33|22245.33|22245.33|0
1620993960000|2021-05-14 12:06:00|22245.36|22245.36|22244.85|22244.85|22245.38|22245.38|22244.85|22244.85|0
1620993970000|2021-05-14 12:06:10|22244.87|22244.87|22244.76|22244.76|22245|22245|22244.76|22244.76|0
1620993980000|2021-05-14 12:06:20|22244.72|22244.72|22244.67|22244.67|22244.72|22244.72|22244.61|22244.61|0
1620993990000|2021-05-14 12:06:30|22244.71|22244.71|22244.6|22244.6|22244.71|22244.71|22244.59|22244.59|0
1620994000000|2021-05-14 12:06:40|22244.9|22244.9|22243.97|22243.97|22244.9|22244.9|22243.97|22243.97|0
1620994010000|2021-05-14 12:06:50|22243.85|22243.85|22243.06|22243.06|22243.85|22243.85|22243.03|22243.03|0
1620994020000|2021-05-14 12:07:00|22242.94|22242.94|22242.73|22242.73|22242.94|22242.94|22242.5|22242.5|0
1620994030000|2021-05-14 12:07:10|22242.66|22242.66|22242.62|22242.62|22242.66|22242.66|22242.62|22242.62|0
1620994040000|2021-05-14 12:07:20|22242.61|22242.61|22242.29|22242.29|22242.61|22242.61|22242.29|22242.29|0
1620994050000|2021-05-14 12:07:30|22242.34|22242.34|22242.38|22242.38|22242.45|22242.45|22242.34|22242.34|0
1620994060000|2021-05-14 12:07:40|22242.4|22242.4|22242.45|22242.45|22242.57|22242.57|22242.4|22242.4|0
1620994070000|2021-05-14 12:07:50|22242.52|22242.52|22242.13|22242.13|22242.52|22242.52|22242.13|22242.13|0
1620994080000|2021-05-14 12:08:00|22242.08|22242.08|22241.54|22241.54|22242.08|22242.08|22241.54|22241.54|0
1620994090000|2021-05-14 12:08:10|22241.41|22241.41|22241.17|22241.17|22241.41|22241.41|22241.17|22241.17|0
1620994100000|2021-05-14 12:08:20|22241.3|22241.3|22241.12|22241.12|22241.3|22241.3|22241.12|22241.12|0
1620994110000|2021-05-14 12:08:30|22241.09|22241.09|22241.08|22241.08|22241.16|22241.16|22241.08|22241.08|0
1620994120000|2021-05-14 12:08:40|22241.17|22241.17|22240.95|22240.95|22241.22|22241.22|22240.95|22240.95|0
1620994130000|2021-05-14 12:08:50|22240.99|22240.99|22240.78|22240.78|22240.99|22240.99|22240.52|22240.52|0
1620994140000|2021-05-14 12:09:00|22240.83|22240.83|22240.14|22240.14|22240.83|22240.83|22240.14|22240.14|0
1620994150000|2021-05-14 12:09:10|22239.97|22239.97|22239.88|22239.88|22239.97|22239.97|22239.88|22239.88|0
1620994160000|2021-05-14 12:09:20|22239.7|22239.7|22239.92|22239.92|22239.98|22239.98|22239.7|22239.7|0
1620994170000|2021-05-14 12:09:30|22239.89|22239.89|22240.09|22240.09|22240.09|22240.09|22239.89|22239.89|0
1620994180000|2021-05-14 12:09:40|22240.05|22240.05|22240.1|22240.1|22240.21|22240.21|22240.05|22240.05|0
1620994190000|2021-05-14 12:09:50|22240.05|22240.05|22240.58|22240.58|22240.58|22240.58|22240.01|22240.01|0
1620994200000|2021-05-14 12:10:00|22240.55|22240.55|22240.91|22240.91|22240.91|22240.91|22240.55|22240.55|0
1620994210000|2021-05-14 12:10:10|22240.87|22240.87|22240.85|22240.85|22241.01|22241.01|22240.76|22240.76|0
1620994220000|2021-05-14 12:10:20|22240.8|22240.8|22241.2|22241.2|22241.2|22241.2|22240.8|22240.8|0
1620994230000|2021-05-14 12:10:30|22241.17|22241.17|22241.37|22241.37|22241.48|22241.48|22241.17|22241.17|0
1620994240000|2021-05-14 12:10:40|22241.28|22241.28|22241.16|22241.16|22241.28|22241.28|22240.98|22240.98|0
1620994250000|2021-05-14 12:10:50|22241.3|22241.3|22240.96|22240.96|22241.3|22241.3|22240.96|22240.96|0
1620994260000|2021-05-14 12:11:00|22241.41|22241.41|22241.23|22241.23|22241.48|22241.48|22241.23|22241.23|0
1620994270000|2021-05-14 12:11:10|22241.27|22241.27|22241.2|22241.2|22241.3|22241.3|22241.2|22241.2|0
1620994280000|2021-05-14 12:11:20|22241.27|22241.27|22240.88|22240.88|22241.27|22241.27|22240.83|22240.83|0
1620994290000|2021-05-14 12:11:30|22240.84|22240.84|22240.77|22240.77|22240.84|22240.84|22240.66|22240.66|0
1620994300000|2021-05-14 12:11:40|22240.87|22240.87|22240.82|22240.82|22240.87|22240.87|22240.82|22240.82|0
1620994310000|2021-05-14 12:11:50|22240.77|22240.77|22240.59|22240.59|22240.77|22240.77|22240.32|22240.32|0
1620994320000|2021-05-14 12:12:00|22240.68|22240.68|22240.8|22240.8|22240.91|22240.91|22240.68|22240.68|0
1620994330000|2021-05-14 12:12:10|22240.63|22240.63|22240.53|22240.53|22240.63|22240.63|22240.4|22240.4|0
1620994340000|2021-05-14 12:12:20|22240.56|22240.56|22240.46|22240.46|22240.56|22240.56|22240.46|22240.46|0
1620994350000|2021-05-14 12:12:30|22240.51|22240.51|22240.78|22240.78|22240.78|22240.78|22240.48|22240.48|0
1620994360000|2021-05-14 12:12:40|22240.6|22240.6|22241.18|22241.18|22241.18|22241.18|22240.6|22240.6|0
1620994370000|2021-05-14 12:12:50|22241.11|22241.11|22241.13|22241.13|22241.25|22241.25|22241.04|22241.04|0
1620994380000|2021-05-14 12:13:00|22241.21|22241.21|22241.14|22241.14|22241.21|22241.21|22241.09|22241.09|0
1620994390000|2021-05-14 12:13:10|22241.07|22241.07|22240.88|22240.88|22241.13|22241.13|22240.88|22240.88|0
1620994400000|2021-05-14 12:13:20|22240.92|22240.92|22241.13|22241.13|22241.13|22241.13|22240.92|22240.92|0
1620994410000|2021-05-14 12:13:30|22241.08|22241.08|22241.34|22241.34|22241.37|22241.37|22240.86|22240.86|0
1620994420000|2021-05-14 12:13:40|22241.31|22241.31|22241.31|22241.31|22241.39|22241.39|22241.31|22241.31|0
1620994430000|2021-05-14 12:13:50|22241.43|22241.43|22241.37|22241.37|22241.44|22241.44|22241.12|22241.12|0
1620994440000|2021-05-14 12:14:00|22241.78|22241.78|22241.85|22241.85|22241.94|22241.94|22241.53|22241.53|0
1620994450000|2021-05-14 12:14:10|22241.98|22241.98|22242.17|22242.17|22242.17|22242.17|22241.98|22241.98|0
1620994460000|2021-05-14 12:14:20|22242.2|22242.2|22242.5|22242.5|22242.5|22242.5|22242.2|22242.2|0
1620994470000|2021-05-14 12:14:30|22242.62|22242.62|22242.74|22242.74|22242.74|22242.74|22242.59|22242.59|0
1620994480000|2021-05-14 12:14:40|22242.88|22242.88|22243.49|22243.49|22243.49|22243.49|22242.88|22242.88|0
1620994490000|2021-05-14 12:14:50|22243.52|22243.52|22243.39|22243.39|22243.68|22243.68|22243.39|22243.39|0
1620994500000|2021-05-14 12:15:00|22243.33|22243.33|22243.47|22243.47|22243.57|22243.57|22243.33|22243.33|0
1620994510000|2021-05-14 12:15:10|22243.63|22243.63|22243.21|22243.21|22243.63|22243.63|22243.21|22243.21|0
1620994520000|2021-05-14 12:15:20|22243.11|22243.11|22243.83|22243.83|22243.83|22243.83|22243.08|22243.08|0
1620994530000|2021-05-14 12:15:30|22243.97|22243.97|22244.05|22244.05|22244.35|22244.35|22243.97|22243.97|0
1620994540000|2021-05-14 12:15:40|22244.01|22244.01|22243.9|22243.9|22244.01|22244.01|22243.65|22243.65|0
1620994550000|2021-05-14 12:15:50|22243.76|22243.76|22243.76|22243.76|22243.79|22243.79|22243.69|22243.69|0
1620994560000|2021-05-14 12:16:00|22243.8|22243.8|22244.03|22244.03|22244.05|22244.05|22243.8|22243.8|0
1620994570000|2021-05-14 12:16:10|22243.92|22243.92|22244.49|22244.49|22244.49|22244.49|22243.88|22243.88|0
1620994580000|2021-05-14 12:16:20|22244.38|22244.38|22244.81|22244.81|22244.85|22244.85|22244.38|22244.38|0
1620994590000|2021-05-14 12:16:30|22244.7|22244.7|22244.7|22244.7|22244.7|22244.7|22244.7|22244.7|0
1620994600000|2021-05-14 12:16:40|22244.67|22244.67|22244.96|22244.96|22244.96|22244.96|22244.67|22244.67|0
1620994610000|2021-05-14 12:16:50|22245.23|22245.23|22245.31|22245.31|22245.44|22245.44|22245.23|22245.23|0
1620994620000|2021-05-14 12:17:00|22245.38|22245.38|22245.46|22245.46|22245.46|22245.46|22245.37|22245.37|0
1620994630000|2021-05-14 12:17:10|22245.51|22245.51|22245.82|22245.82|22245.82|22245.82|22245.36|22245.36|0
1620994640000|2021-05-14 12:17:20|22245.87|22245.87|22245.62|22245.62|22245.87|22245.87|22245.62|22245.62|0
1620994650000|2021-05-14 12:17:30|22245.64|22245.64|22246.1|22246.1|22246.22|22246.22|22245.64|22245.64|0
1620994660000|2021-05-14 12:17:40|22246.03|22246.03|22246.03|22246.03|22246.03|22246.03|22245.76|22245.76|0
1620994670000|2021-05-14 12:17:50|22246.16|22246.16|22246.18|22246.18|22246.22|22246.22|22246.09|22246.09|0
1620994680000|2021-05-14 12:18:00|22246.22|22246.22|22246.45|22246.45|22246.47|22246.47|22246.22|22246.22|0
1620994690000|2021-05-14 12:18:10|22246.28|22246.28|22246.18|22246.18|22246.28|22246.28|22246.1|22246.1|0
1620994700000|2021-05-14 12:18:20|22246.33|22246.33|22245.75|22245.75|22246.33|22246.33|22245.68|22245.68|0
1620994710000|2021-05-14 12:18:30|22245.82|22245.82|22245.73|22245.73|22245.94|22245.94|22245.55|22245.55|0
1620994720000|2021-05-14 12:18:40|22245.86|22245.86|22245.66|22245.66|22245.86|22245.86|22245.66|22245.66|0
1620994730000|2021-05-14 12:18:50|22245.71|22245.71|22245.42|22245.42|22245.71|22245.71|22245.36|22245.36|0
1620994740000|2021-05-14 12:19:00|22245.46|22245.46|22245.54|22245.54|22245.54|22245.54|22245.23|22245.23|0
1620994750000|2021-05-14 12:19:10|22245.61|22245.61|22245.97|22245.97|22246.1|22246.1|22245.49|22245.49|0
1620994760000|2021-05-14 12:19:20|22245.92|22245.92|22246.1|22246.1|22246.1|22246.1|22245.92|22245.92|0
1620994770000|2021-05-14 12:19:30|22245.98|22245.98|22245.94|22245.94|22245.98|22245.98|22245.64|22245.64|0
1620994780000|2021-05-14 12:19:40|22245.88|22245.88|22245.37|22245.37|22245.91|22245.91|22245.33|22245.33|0
1620994790000|2021-05-14 12:19:50|22245.3|22245.3|22245.11|22245.11|22245.33|22245.33|22245.11|22245.11|0
1620994800000|2021-05-14 12:20:00|22244.89|22244.89|22244.81|22244.81|22245.04|22245.04|22244.76|22244.76|0
1620994810000|2021-05-14 12:20:10|22245.67|22245.67|22245.21|22245.21|22245.86|22245.86|22245.21|22245.21|0
1620994820000|2021-05-14 12:20:20|22245.27|22245.27|22245.29|22245.29|22245.36|22245.36|22245.09|22245.09|0
1620994830000|2021-05-14 12:20:30|22245.36|22245.36|22245.66|22245.66|22245.66|22245.66|22245.36|22245.36|0
1620994840000|2021-05-14 12:20:40|22245.88|22245.88|22245.93|22245.93|22245.93|22245.93|22245.62|22245.62|0
1620994850000|2021-05-14 12:20:50|22245.99|22245.99|22245.88|22245.88|22245.99|22245.99|22245.88|22245.88|0
1620994860000|2021-05-14 12:21:00|22245.71|22245.71|22245.3|22245.3|22245.71|22245.71|22245.27|22245.27|0
1620994870000|2021-05-14 12:21:10|22245.23|22245.23|22245.16|22245.16|22245.23|22245.23|22245.16|22245.16|0
1620994880000|2021-05-14 12:21:20|22245.36|22245.36|22245.78|22245.78|22245.79|22245.79|22245.33|22245.33|0
1620994890000|2021-05-14 12:21:30|22245.87|22245.87|22246.22|22246.22|22246.22|22246.22|22245.66|22245.66|0
1620994900000|2021-05-14 12:21:40|22246.15|22246.15|22246.44|22246.44|22246.44|22246.44|22246.15|22246.15|0
1620994910000|2021-05-14 12:21:50|22246.47|22246.47|22246.98|22246.98|22246.98|22246.98|22246.35|22246.35|0
1620994920000|2021-05-14 12:22:00|22247.09|22247.09|22247.06|22247.06|22247.32|22247.32|22247.06|22247.06|0
1620994930000|2021-05-14 12:22:10|22247.01|22247.01|22246.85|22246.85|22247.06|22247.06|22246.85|22246.85|0
1620994940000|2021-05-14 12:22:20|22246.6|22246.6|22246.63|22246.63|22246.64|22246.64|22246.6|22246.6|0
1620994950000|2021-05-14 12:22:30|22246.52|22246.52|22246.59|22246.59|22246.59|22246.59|22246.52|22246.52|0
1620994960000|2021-05-14 12:22:40|22246.54|22246.54|22246.78|22246.78|22246.94|22246.94|22246.47|22246.47|0
1620994970000|2021-05-14 12:22:50|22246.72|22246.72|22246.78|22246.78|22246.78|22246.78|22246.63|22246.63|0
1620994980000|2021-05-14 12:23:00|22246.75|22246.75|22245.96|22245.96|22246.75|22246.75|22245.92|22245.92|0
1620995000000|2021-05-14 12:23:20|22245.99|22245.99|22246.32|22246.32|22246.35|22246.35|22245.99|22245.99|0
1620995010000|2021-05-14 12:23:30|22246.41|22246.41|22246.35|22246.35|22246.45|22246.45|22246.35|22246.35|0
1620995020000|2021-05-14 12:23:40|22246.15|22246.15|22246.57|22246.57|22246.57|22246.57|22246.15|22246.15|0
1620995030000|2021-05-14 12:23:50|22246.28|22246.28|22246.28|22246.28|22246.28|22246.28|22246.28|22246.28|0
1620995040000|2021-05-14 12:24:00|22245.94|22245.94|22245.77|22245.77|22246.07|22246.07|22245.66|22245.66|0
1620995050000|2021-05-14 12:24:10|22245.71|22245.71|22245.22|22245.22|22245.71|22245.71|22245.18|22245.18|0
1620995060000|2021-05-14 12:24:20|22245.47|22245.47|22245.79|22245.79|22245.79|22245.79|22245.42|22245.42|0
1620995070000|2021-05-14 12:24:30|22245.77|22245.77|22245.76|22245.76|22245.81|22245.81|22245.73|22245.73|0
1620995080000|2021-05-14 12:24:40|22245.79|22245.79|22245.74|22245.74|22245.79|22245.79|22245.48|22245.48|0
1620995090000|2021-05-14 12:24:50|22245.49|22245.49|22245.39|22245.39|22245.6|22245.6|22245.37|22245.37|0
1620995100000|2021-05-14 12:25:00|22245.6|22245.6|22246.26|22246.26|22246.26|22246.26|22245.54|22245.54|0
1620995110000|2021-05-14 12:25:10|22246.38|22246.38|22245.94|22245.94|22246.41|22246.41|22245.94|22245.94|0
1620995120000|2021-05-14 12:25:20|22246.02|22246.02|22245.95|22245.95|22246.14|22246.14|22245.95|22245.95|0
1620995130000|2021-05-14 12:25:30|22246.02|22246.02|22245.67|22245.67|22246.25|22246.25|22245.67|22245.67|0
1620995140000|2021-05-14 12:25:40|22245.56|22245.56|22245.15|22245.15|22245.56|22245.56|22245.15|22245.15|0
1620995150000|2021-05-14 12:25:50|22245.11|22245.11|22245.77|22245.77|22245.77|22245.77|22245.11|22245.11|0
1620995160000|2021-05-14 12:26:00|22245.81|22245.81|22245.53|22245.53|22245.88|22245.88|22245.47|22245.47|0
1620995170000|2021-05-14 12:26:10|22245.69|22245.69|22245.95|22245.95|22245.95|22245.95|22245.65|22245.65|0
1620995180000|2021-05-14 12:26:20|22245.99|22245.99|22246.03|22246.03|22246.1|22246.1|22245.97|22245.97|0
1620995190000|2021-05-14 12:26:30|22246.07|22246.07|22246.78|22246.78|22246.78|22246.78|22246.07|22246.07|0
1620995200000|2021-05-14 12:26:40|22246.83|22246.83|22247.83|22247.83|22247.83|22247.83|22246.64|22246.64|0
1620995210000|2021-05-14 12:26:50|22247.69|22247.69|22248.2|22248.2|22248.23|22248.23|22247.69|22247.69|0
1620995220000|2021-05-14 12:27:00|22248.06|22248.06|22248.06|22248.06|22248.17|22248.17|22248.04|22248.04|0
1620995230000|2021-05-14 12:27:10|22247.97|22247.97|22247.13|22247.13|22247.99|22247.99|22247.13|22247.13|0
1620995240000|2021-05-14 12:27:20|22247.08|22247.08|22246.91|22246.91|22247.08|22247.08|22246.87|22246.87|0
1620995250000|2021-05-14 12:27:30|22246.98|22246.98|22247.48|22247.48|22247.48|22247.48|22246.91|22246.91|0
1620995260000|2021-05-14 12:27:40|22247.57|22247.57|22247.76|22247.76|22247.76|22247.76|22247.48|22247.48|0
1620995270000|2021-05-14 12:27:50|22247.71|22247.71|22247.23|22247.23|22247.71|22247.71|22247.23|22247.23|0
1620995280000|2021-05-14 12:28:00|22247.28|22247.28|22247.51|22247.51|22247.58|22247.58|22247.2|22247.2|0
1620995290000|2021-05-14 12:28:10|22247.47|22247.47|22247.55|22247.55|22247.55|22247.55|22247.47|22247.47|0
1620995300000|2021-05-14 12:28:20|22247.43|22247.43|22247.68|22247.68|22247.76|22247.76|22247.43|22247.43|0
1620995310000|2021-05-14 12:28:30|22247.56|22247.56|22247.37|22247.37|22247.56|22247.56|22247.28|22247.28|0
1620995320000|2021-05-14 12:28:40|22247.4|22247.4|22246.94|22246.94|22247.46|22247.46|22246.94|22246.94|0
1620995330000|2021-05-14 12:28:50|22246.08|22246.08|22246.08|22246.08|22246.28|22246.28|22246.08|22246.08|0
1620995340000|2021-05-14 12:29:00|22245.72|22245.72|22246.13|22246.13|22246.13|22246.13|22245.31|22245.31|0
1620995350000|2021-05-14 12:29:10|22245.95|22245.95|22246.05|22246.05|22246.11|22246.11|22245.95|22245.95|0
1620995360000|2021-05-14 12:29:20|22246.33|22246.33|22246.07|22246.07|22246.33|22246.33|22245.86|22245.86|0
1620995370000|2021-05-14 12:29:30|22246.11|22246.11|22245.57|22245.57|22246.11|22246.11|22245.57|22245.57|0
1620995380000|2021-05-14 12:29:40|22245.54|22245.54|22245.35|22245.35|22245.57|22245.57|22245.35|22245.35|0
1620995390000|2021-05-14 12:29:50|22245.44|22245.44|22244.87|22244.87|22245.56|22245.56|22244.87|22244.87|0
1620995400000|2021-05-14 12:30:00|22244.84|22244.84|22244.61|22244.61|22244.93|22244.93|22244.59|22244.59|0
1620995410000|2021-05-14 12:30:10|22244.51|22244.51|22244.77|22244.77|22245.01|22245.01|22244.49|22244.49|0
1620995420000|2021-05-14 12:30:20|22244.74|22244.74|22243.27|22243.27|22244.74|22244.74|22243.23|22243.23|0
1620995430000|2021-05-14 12:30:30|22243.31|22243.31|22243.48|22243.48|22243.85|22243.85|22243.31|22243.31|0
1620995440000|2021-05-14 12:30:40|22243.46|22243.46|22242.82|22242.82|22243.6|22243.6|22242.62|22242.62|0
1620995450000|2021-05-14 12:30:50|22242.91|22242.91|22242.71|22242.71|22242.91|22242.91|22242.71|22242.71|0
1620995460000|2021-05-14 12:31:00|22242.79|22242.79|22243.73|22243.73|22243.9|22243.9|22242.79|22242.79|0
1620995470000|2021-05-14 12:31:10|22243.7|22243.7|22243.24|22243.24|22243.7|22243.7|22242.8|22242.8|0
1620995480000|2021-05-14 12:31:20|22243.32|22243.32|22243.98|22243.98|22244.02|22244.02|22243.32|22243.32|0
1620995490000|2021-05-14 12:31:30|22243.87|22243.87|22244.05|22244.05|22244.17|22244.17|22243.78|22243.78|0
1620995500000|2021-05-14 12:31:40|22243.9|22243.9|22243.67|22243.67|22244.12|22244.12|22243.67|22243.67|0
1620995510000|2021-05-14 12:31:50|22243.66|22243.66|22243.31|22243.31|22243.66|22243.66|22243.31|22243.31|0
1620995520000|2021-05-14 12:32:00|22243.27|22243.27|22243.4|22243.4|22243.69|22243.69|22243.27|22243.27|0
1620995530000|2021-05-14 12:32:10|22243.43|22243.43|22243.53|22243.53|22243.53|22243.53|22243.32|22243.32|0
1620995540000|2021-05-14 12:32:20|22243.68|22243.68|22242.67|22242.67|22243.68|22243.68|22242.67|22242.67|0
1620995550000|2021-05-14 12:32:30|22242.78|22242.78|22242.58|22242.58|22242.78|22242.78|22242.58|22242.58|0
1620995560000|2021-05-14 12:32:40|22242.65|22242.65|22242.68|22242.68|22242.96|22242.96|22242.62|22242.62|0
1620995570000|2021-05-14 12:32:50|22242.71|22242.71|22242.69|22242.69|22242.71|22242.71|22242.52|22242.52|0
1620995580000|2021-05-14 12:33:00|22242.63|22242.63|22242.64|22242.64|22242.74|22242.74|22242.63|22242.63|0
1620995590000|2021-05-14 12:33:10|22242.47|22242.47|22241.44|22241.44|22242.47|22242.47|22241.44|22241.44|0
1620995600000|2021-05-14 12:33:20|22241.5|22241.5|22241.25|22241.25|22241.5|22241.5|22241.13|22241.13|0
1620995610000|2021-05-14 12:33:30|22241.18|22241.18|22240.22|22240.22|22241.18|22241.18|22240.13|22240.13|0
1620995620000|2021-05-14 12:33:40|22240.2|22240.2|22240.26|22240.26|22240.28|22240.28|22240.2|22240.2|0
1620995630000|2021-05-14 12:33:50|22240.3|22240.3|22241.13|22241.13|22241.13|22241.13|22240.3|22240.3|0
1620995640000|2021-05-14 12:34:00|22240.99|22240.99|22240.75|22240.75|22240.99|22240.99|22240.74|22240.74|0
1620995650000|2021-05-14 12:34:10|22240.85|22240.85|22240.05|22240.05|22241.11|22241.11|22240.05|22240.05|0
1620995660000|2021-05-14 12:34:20|22240.12|22240.12|22239.71|22239.71|22240.12|22240.12|22239.71|22239.71|0
1620995670000|2021-05-14 12:34:30|22239.82|22239.82|22239.7|22239.7|22239.86|22239.86|22239.7|22239.7|0
1620995680000|2021-05-14 12:34:40|22239.65|22239.65|22239.65|22239.65|22239.7|22239.7|22239.59|22239.59|0
1620995690000|2021-05-14 12:34:50|22239.71|22239.71|22239.71|22239.71|22239.74|22239.74|22239.64|22239.64|0
1620995700000|2021-05-14 12:35:00|22239.67|22239.67|22239.34|22239.34|22239.67|22239.67|22239.27|22239.27|0
1620995710000|2021-05-14 12:35:10|22239.37|22239.37|22239.19|22239.19|22239.44|22239.44|22239.19|22239.19|0
1620995720000|2021-05-14 12:35:20|22239.24|22239.24|22238.7|22238.7|22239.24|22239.24|22238.7|22238.7|0
1620995730000|2021-05-14 12:35:30|22238.75|22238.75|22238.75|22238.75|22238.86|22238.86|22238.58|22238.58|0
1620995740000|2021-05-14 12:35:40|22238.79|22238.79|22239.04|22239.04|22239.04|22239.04|22238.55|22238.55|0
1620995750000|2021-05-14 12:35:50|22238.97|22238.97|22238.42|22238.42|22238.97|22238.97|22238.42|22238.42|0
1620995760000|2021-05-14 12:36:00|22238.28|22238.28|22238.27|22238.27|22238.36|22238.36|22237.96|22237.96|0
1620995770000|2021-05-14 12:36:10|22238.21|22238.21|22237.95|22237.95|22238.21|22238.21|22237.95|22237.95|0
1620995780000|2021-05-14 12:36:20|22237.86|22237.86|22237.85|22237.85|22238.08|22238.08|22237.72|22237.72|0
1620995790000|2021-05-14 12:36:30|22237.72|22237.72|22237.44|22237.44|22237.73|22237.73|22237.44|22237.44|0
1620995800000|2021-05-14 12:36:40|22237.51|22237.51|22237.7|22237.7|22237.88|22237.88|22237.5|22237.5|0
1620995810000|2021-05-14 12:36:50|22237.57|22237.57|22237.28|22237.28|22237.57|22237.57|22236.93|22236.93|0
1620995820000|2021-05-14 12:37:00|22237.25|22237.25|22237.27|22237.27|22237.36|22237.36|22237.08|22237.08|0
1620995830000|2021-05-14 12:37:10|22237.34|22237.34|22236.83|22236.83|22237.34|22237.34|22236.81|22236.81|0
1620995840000|2021-05-14 12:37:20|22236.78|22236.78|22236.01|22236.01|22236.92|22236.92|22235.93|22235.93|0
1620995850000|2021-05-14 12:37:30|22236.09|22236.09|22235.54|22235.54|22236.09|22236.09|22235.41|22235.41|0
1620995860000|2021-05-14 12:37:40|22235.47|22235.47|22235.86|22235.86|22235.91|22235.91|22235.38|22235.38|0
1620995870000|2021-05-14 12:37:50|22235.81|22235.81|22235.33|22235.33|22235.84|22235.84|22235.27|22235.27|0
1620995880000|2021-05-14 12:38:00|22235.17|22235.17|22235.19|22235.19|22235.51|22235.51|22235.14|22235.14|0
1620995890000|2021-05-14 12:38:10|22235.05|22235.05|22235.59|22235.59|22235.8|22235.8|22235.05|22235.05|0
1620995900000|2021-05-14 12:38:20|22235.62|22235.62|22235.93|22235.93|22236.05|22236.05|22235.5|22235.5|0
1620995910000|2021-05-14 12:38:30|22236.01|22236.01|22236.49|22236.49|22236.49|22236.49|22236.01|22236.01|0
1620995920000|2021-05-14 12:38:40|22236.56|22236.56|22235.63|22235.63|22236.56|22236.56|22235.63|22235.63|0
1620995930000|2021-05-14 12:38:50|22235.92|22235.92|22235.75|22235.75|22235.98|22235.98|22235.75|22235.75|0
1620995940000|2021-05-14 12:39:00|22236.04|22236.04|22235.54|22235.54|22236.04|22236.04|22235.37|22235.37|0
1620995950000|2021-05-14 12:39:10|22235.61|22235.61|22235.85|22235.85|22235.92|22235.92|22235.47|22235.47|0
1620995960000|2021-05-14 12:39:20|22235.74|22235.74|22235.57|22235.57|22235.74|22235.74|22235.57|22235.57|0
1620995970000|2021-05-14 12:39:30|22235.61|22235.61|22235.38|22235.38|22235.64|22235.64|22235.38|22235.38|0
1620995980000|2021-05-14 12:39:40|22235.27|22235.27|22235.88|22235.88|22235.88|22235.88|22235.27|22235.27|0
1620995990000|2021-05-14 12:39:50|22235.81|22235.81|22235.45|22235.45|22235.87|22235.87|22235.45|22235.45|0
1620996000000|2021-05-14 12:40:00|22235.48|22235.48|22235.39|22235.39|22235.48|22235.48|22235.28|22235.28|0
1620996010000|2021-05-14 12:40:10|22235.31|22235.31|22235.53|22235.53|22235.53|22235.53|22235.24|22235.24|0
1620996020000|2021-05-14 12:40:20|22235.7|22235.7|22235.66|22235.66|22235.7|22235.7|22235.66|22235.66|0
1620996030000|2021-05-14 12:40:30|22235.78|22235.78|22234.49|22234.49|22235.78|22235.78|22234.49|22234.49|0
1620996040000|2021-05-14 12:40:40|22234.35|22234.35|22234.55|22234.55|22234.61|22234.61|22234.35|22234.35|0
1620996050000|2021-05-14 12:40:50|22234.53|22234.53|22236.15|22236.15|22236.15|22236.15|22234.53|22234.53|0
1620996060000|2021-05-14 12:41:00|22236.2|22236.2|22237.78|22237.78|22237.78|22237.78|22236.2|22236.2|0
1620996070000|2021-05-14 12:41:10|22237.75|22237.75|22237.76|22237.76|22238.42|22238.42|22237.47|22237.47|0
1620996080000|2021-05-14 12:41:20|22237.7|22237.7|22238.03|22238.03|22238.03|22238.03|22237.67|22237.67|0
1620996090000|2021-05-14 12:41:30|22238.11|22238.11|22238.38|22238.38|22238.48|22238.48|22237.95|22237.95|0
1620996100000|2021-05-14 12:41:40|22238.43|22238.43|22238.61|22238.61|22238.61|22238.61|22238.36|22238.36|0
1620996110000|2021-05-14 12:41:50|22238.69|22238.69|22238.66|22238.66|22238.69|22238.69|22238.66|22238.66|0
1620996120000|2021-05-14 12:42:00|22238.63|22238.63|22238.93|22238.93|22238.93|22238.93|22238.33|22238.33|0
1620996130000|2021-05-14 12:42:10|22238.97|22238.97|22238.73|22238.73|22238.97|22238.97|22238.48|22238.48|0
1620996140000|2021-05-14 12:42:20|22238.85|22238.85|22238.76|22238.76|22238.85|22238.85|22238.53|22238.53|0
1620996150000|2021-05-14 12:42:30|22238.73|22238.73|22238.73|22238.73|22238.73|22238.73|22238.66|22238.66|0
1620996160000|2021-05-14 12:42:40|22238.55|22238.55|22238.56|22238.56|22238.61|22238.61|22238.55|22238.55|0
1620996170000|2021-05-14 12:42:50|22238.64|22238.64|22238.59|22238.59|22238.94|22238.94|22238.59|22238.59|0
1620996180000|2021-05-14 12:43:00|22238.45|22238.45|22238.7|22238.7|22238.7|22238.7|22238.45|22238.45|0
1620996190000|2021-05-14 12:43:10|22238.76|22238.76|22238.81|22238.81|22238.81|22238.81|22238.76|22238.76|0
1620996200000|2021-05-14 12:43:20|22238.86|22238.86|22240.26|22240.26|22240.26|22240.26|22238.71|22238.71|0
1620996210000|2021-05-14 12:43:30|22240.37|22240.37|22240.5|22240.5|22240.52|22240.52|22240.37|22240.37|0
1620996220000|2021-05-14 12:43:40|22239.92|22239.92|22239.98|22239.98|22240.27|22240.27|22239.86|22239.86|0
1620996230000|2021-05-14 12:43:50|22240.04|22240.04|22241.61|22241.61|22241.61|22241.61|22240.04|22240.04|0
1620996240000|2021-05-14 12:44:00|22241.56|22241.56|22241.19|22241.19|22241.56|22241.56|22241.04|22241.04|0
1620996250000|2021-05-14 12:44:10|22241.25|22241.25|22241.07|22241.07|22241.31|22241.31|22241.07|22241.07|0
1620996260000|2021-05-14 12:44:20|22241.11|22241.11|22241.05|22241.05|22241.21|22241.21|22240.96|22240.96|0
1620996270000|2021-05-14 12:44:30|22241.02|22241.02|22240.82|22240.82|22241.02|22241.02|22240.77|22240.77|0
1620996280000|2021-05-14 12:44:40|22240.88|22240.88|22241.14|22241.14|22241.14|22241.14|22240.88|22240.88|0
1620996290000|2021-05-14 12:44:50|22241.19|22241.19|22241.6|22241.6|22241.6|22241.6|22241.15|22241.15|0
1620996300000|2021-05-14 12:45:00|22241.76|22241.76|22242.29|22242.29|22242.29|22242.29|22241.76|22241.76|0
1620996310000|2021-05-14 12:45:10|22242.33|22242.33|22242.36|22242.36|22242.36|22242.36|22242.23|22242.23|0
1620996320000|2021-05-14 12:45:20|22242.48|22242.48|22242.84|22242.84|22242.84|22242.84|22242.48|22242.48|0
1620996330000|2021-05-14 12:45:30|22242.8|22242.8|22242.86|22242.86|22243|22243|22242.43|22242.43|0
1620996340000|2021-05-14 12:45:40|22242.83|22242.83|22242.78|22242.78|22242.83|22242.83|22242.77|22242.77|0
1620996350000|2021-05-14 12:45:50|22242.73|22242.73|22242.9|22242.9|22242.9|22242.9|22242.73|22242.73|0
1620996360000|2021-05-14 12:46:00|22242.95|22242.95|22243.68|22243.68|22243.68|22243.68|22242.95|22242.95|0
1620996370000|2021-05-14 12:46:10|22243.78|22243.78|22244.03|22244.03|22244.03|22244.03|22243.78|22243.78|0
1620996380000|2021-05-14 12:46:20|22244.15|22244.15|22243.82|22243.82|22244.2|22244.2|22243.82|22243.82|0
1620996390000|2021-05-14 12:46:30|22243.8|22243.8|22243.82|22243.82|22243.85|22243.85|22243.72|22243.72|0
1620996400000|2021-05-14 12:46:40|22243.85|22243.85|22243.75|22243.75|22243.85|22243.85|22243.55|22243.55|0
1620996410000|2021-05-14 12:46:50|22243.72|22243.72|22243.72|22243.72|22243.87|22243.87|22243.67|22243.67|0
1620996420000|2021-05-14 12:47:00|22243.59|22243.59|22243.98|22243.98|22244.02|22244.02|22243.51|22243.51|0
1620996430000|2021-05-14 12:47:10|22243.96|22243.96|22243.84|22243.84|22243.96|22243.96|22243.54|22243.54|0
1620996440000|2021-05-14 12:47:20|22243.97|22243.97|22244.07|22244.07|22244.14|22244.14|22243.82|22243.82|0
1620996450000|2021-05-14 12:47:30|22244.18|22244.18|22244.18|22244.18|22244.18|22244.18|22244.18|22244.18|0
1620996460000|2021-05-14 12:47:40|22244.06|22244.06|22243.97|22243.97|22244.16|22244.16|22243.97|22243.97|0
1620996470000|2021-05-14 12:47:50|22243.91|22243.91|22243.74|22243.74|22243.91|22243.91|22243.74|22243.74|0
1620996480000|2021-05-14 12:48:00|22243.8|22243.8|22244.13|22244.13|22244.13|22244.13|22243.8|22243.8|0
1620996490000|2021-05-14 12:48:10|22244|22244|22243.88|22243.88|22244.33|22244.33|22243.88|22243.88|0
1620996500000|2021-05-14 12:48:20|22243.76|22243.76|22243.51|22243.51|22243.76|22243.76|22243.51|22243.51|0
1620996510000|2021-05-14 12:48:30|22243.4|22243.4|22243.4|22243.4|22243.48|22243.48|22243.4|22243.4|0
1620996520000|2021-05-14 12:48:40|22243.49|22243.49|22243.69|22243.69|22243.69|22243.69|22243.43|22243.43|0
1620996530000|2021-05-14 12:48:50|22243.41|22243.41|22243.58|22243.58|22243.68|22243.68|22243.41|22243.41|0
1620996540000|2021-05-14 12:49:00|22243.63|22243.63|22243.44|22243.44|22243.63|22243.63|22243.12|22243.12|0
1620996550000|2021-05-14 12:49:10|22243.3|22243.3|22242.63|22242.63|22243.39|22243.39|22242.63|22242.63|0
1620996560000|2021-05-14 12:49:20|22242.6|22242.6|22242.22|22242.22|22242.67|22242.67|22241.95|22241.95|0
1620996570000|2021-05-14 12:49:30|22242.13|22242.13|22242.05|22242.05|22242.19|22242.19|22242.05|22242.05|0
1620996580000|2021-05-14 12:49:40|22241.81|22241.81|22242.04|22242.04|22242.05|22242.05|22241.81|22241.81|0
1620996590000|2021-05-14 12:49:50|22242.16|22242.16|22241.94|22241.94|22242.25|22242.25|22241.9|22241.9|0
1620996600000|2021-05-14 12:50:00|22241.87|22241.87|22241.5|22241.5|22241.87|22241.87|22241.5|22241.5|0
1620996610000|2021-05-14 12:50:10|22241.55|22241.55|22241.14|22241.14|22241.55|22241.55|22241.14|22241.14|0
1620996620000|2021-05-14 12:50:20|22241.19|22241.19|22241.04|22241.04|22241.24|22241.24|22241.04|22241.04|0
1620996630000|2021-05-14 12:50:30|22240.87|22240.87|22240.85|22240.85|22240.96|22240.96|22240.85|22240.85|0
1620996640000|2021-05-14 12:50:40|22240.74|22240.74|22240.44|22240.44|22240.87|22240.87|22240.44|22240.44|0
1620996650000|2021-05-14 12:50:50|22240.48|22240.48|22240.58|22240.58|22240.68|22240.68|22240.48|22240.48|0
1620996660000|2021-05-14 12:51:00|22240.52|22240.52|22240.63|22240.63|22240.78|22240.78|22240.1|22240.1|0
1620996670000|2021-05-14 12:51:10|22240.73|22240.73|22241.28|22241.28|22241.32|22241.32|22240.73|22240.73|0
1620996680000|2021-05-14 12:51:20|22241.23|22241.23|22241.04|22241.04|22241.28|22241.28|22241.04|22241.04|0
1620996690000|2021-05-14 12:51:30|22240.95|22240.95|22240.71|22240.71|22241.1|22241.1|22240.64|22240.64|0
1620996700000|2021-05-14 12:51:40|22240.57|22240.57|22240.29|22240.29|22240.57|22240.57|22240.28|22240.28|0
1620996710000|2021-05-14 12:51:50|22240.22|22240.22|22240.22|22240.22|22240.31|22240.31|22240.13|22240.13|0
1620996720000|2021-05-14 12:52:00|22240.05|22240.05|22239.59|22239.59|22240.05|22240.05|22239.57|22239.57|0
1620996730000|2021-05-14 12:52:10|22239.69|22239.69|22240.11|22240.11|22240.11|22240.11|22239.69|22239.69|0
1620996740000|2021-05-14 12:52:20|22240.18|22240.18|22240.18|22240.18|22240.26|22240.26|22239.97|22239.97|0
1620996750000|2021-05-14 12:52:30|22240.2|22240.2|22240.34|22240.34|22240.34|22240.34|22240.2|22240.2|0
1620996760000|2021-05-14 12:52:40|22240.32|22240.32|22240.29|22240.29|22240.38|22240.38|22240.15|22240.15|0
1620996770000|2021-05-14 12:52:50|22240.03|22240.03|22240.24|22240.24|22240.24|22240.24|22240.03|22240.03|0
1620996780000|2021-05-14 12:53:00|22240.38|22240.38|22240.72|22240.72|22240.72|22240.72|22240.32|22240.32|0
1620996790000|2021-05-14 12:53:10|22240.66|22240.66|22240.41|22240.41|22240.75|22240.75|22240.41|22240.41|0
1620996800000|2021-05-14 12:53:20|22240.5|22240.5|22241.41|22241.41|22241.41|22241.41|22240.5|22240.5|0
1620996810000|2021-05-14 12:53:30|22241.48|22241.48|22242.26|22242.26|22242.26|22242.26|22241.48|22241.48|0
1620996820000|2021-05-14 12:53:40|22242.35|22242.35|22242.32|22242.32|22242.42|22242.42|22242.32|22242.32|0
1620996830000|2021-05-14 12:53:50|22242.41|22242.41|22242.43|22242.43|22242.49|22242.49|22242.41|22242.41|0
1620996840000|2021-05-14 12:54:00|22242.13|22242.13|22241.8|22241.8|22242.13|22242.13|22241.63|22241.63|0
1620996850000|2021-05-14 12:54:10|22241.76|22241.76|22241.56|22241.56|22241.85|22241.85|22241.5|22241.5|0
1620996860000|2021-05-14 12:54:20|22241.27|22241.27|22241.27|22241.27|22241.31|22241.31|22241.16|22241.16|0
1620996870000|2021-05-14 12:54:30|22241.14|22241.14|22241.76|22241.76|22241.76|22241.76|22241.14|22241.14|0
1620996880000|2021-05-14 12:54:40|22241.6|22241.6|22241.22|22241.22|22241.72|22241.72|22241.22|22241.22|0
1620996890000|2021-05-14 12:54:50|22241.44|22241.44|22241.29|22241.29|22241.44|22241.44|22241.07|22241.07|0
1620996900000|2021-05-14 12:55:00|22241.38|22241.38|22241.58|22241.58|22241.79|22241.79|22241.38|22241.38|0
1620996910000|2021-05-14 12:55:10|22241.75|22241.75|22241.91|22241.91|22241.91|22241.91|22241.75|22241.75|0
1620996920000|2021-05-14 12:55:20|22241.85|22241.85|22241.86|22241.86|22241.97|22241.97|22241.85|22241.85|0
1620996930000|2021-05-14 12:55:30|22241.73|22241.73|22241.79|22241.79|22241.79|22241.79|22241.68|22241.68|0
1620996940000|2021-05-14 12:55:40|22241.67|22241.67|22240.69|22240.69|22241.67|22241.67|22240.57|22240.57|0
1620996950000|2021-05-14 12:55:50|22240.83|22240.83|22241.26|22241.26|22241.26|22241.26|22240.66|22240.66|0
1620996960000|2021-05-14 12:56:00|22241.33|22241.33|22241.77|22241.77|22241.77|22241.77|22241.33|22241.33|0
1620996970000|2021-05-14 12:56:10|22241.8|22241.8|22241.97|22241.97|22242.04|22242.04|22241.73|22241.73|0
1620996980000|2021-05-14 12:56:20|22241.91|22241.91|22241.08|22241.08|22241.91|22241.91|22241.08|22241.08|0
1620996990000|2021-05-14 12:56:30|22241.14|22241.14|22241.83|22241.83|22241.9|22241.9|22241.14|22241.14|0
1620997000000|2021-05-14 12:56:40|22241.78|22241.78|22241.79|22241.79|22241.91|22241.91|22241.78|22241.78|0
1620997010000|2021-05-14 12:56:50|22241.82|22241.82|22242.29|22242.29|22242.29|22242.29|22241.79|22241.79|0
1620997020000|2021-05-14 12:57:00|22242.22|22242.22|22242.9|22242.9|22242.9|22242.9|22242.16|22242.16|0
1620997030000|2021-05-14 12:57:10|22242.83|22242.83|22243.15|22243.15|22243.15|22243.15|22242.8|22242.8|0
1620997040000|2021-05-14 12:57:20|22243.08|22243.08|22242.91|22242.91|22243.16|22243.16|22242.74|22242.74|0
1620997050000|2021-05-14 12:57:30|22243.03|22243.03|22243.19|22243.19|22243.41|22243.41|22243.03|22243.03|0
1620997060000|2021-05-14 12:57:40|22243.24|22243.24|22243.62|22243.62|22243.62|22243.62|22243.09|22243.09|0
1620997070000|2021-05-14 12:57:50|22243.6|22243.6|22244.23|22244.23|22244.23|22244.23|22243.6|22243.6|0
1620997080000|2021-05-14 12:58:00|22244.27|22244.27|22244.76|22244.76|22244.76|22244.76|22244.27|22244.27|0
1620997090000|2021-05-14 12:58:10|22244.84|22244.84|22244.88|22244.88|22244.95|22244.95|22244.81|22244.81|0
1620997100000|2021-05-14 12:58:20|22244.76|22244.76|22245.52|22245.52|22245.52|22245.52|22244.76|22244.76|0
1620997110000|2021-05-14 12:58:30|22245.6|22245.6|22245.99|22245.99|22245.99|22245.99|22245.6|22245.6|0
1620997120000|2021-05-14 12:58:40|22246.03|22246.03|22245.9|22245.9|22246.07|22246.07|22245.84|22245.84|0
1620997130000|2021-05-14 12:58:50|22245.88|22245.88|22245.94|22245.94|22245.98|22245.98|22245.88|22245.88|0
1620997140000|2021-05-14 12:59:00|22245.86|22245.86|22246.15|22246.15|22246.15|22246.15|22245.65|22245.65|0
1620997150000|2021-05-14 12:59:10|22246.29|22246.29|22246.07|22246.07|22246.4|22246.4|22246.07|22246.07|0
1620997160000|2021-05-14 12:59:20|22246.09|22246.09|22246.26|22246.26|22246.26|22246.26|22246.07|22246.07|0
1620997170000|2021-05-14 12:59:30|22246.21|22246.21|22245.9|22245.9|22246.31|22246.31|22245.9|22245.9|0
1620997180000|2021-05-14 12:59:40|22246.01|22246.01|22246.31|22246.31|22246.58|22246.58|22246.01|22246.01|0
1620997190000|2021-05-14 12:59:50|22246.39|22246.39|22245.95|22245.95|22246.43|22246.43|22245.74|22245.74|0
1620997200000|2021-05-14 13:00:00|22245.76|22245.76|22245.28|22245.28|22245.89|22245.89|22245.28|22245.28|0
1620997210000|2021-05-14 13:00:10|22245.15|22245.15|22244.88|22244.88|22245.15|22245.15|22244.7|22244.7|0
1620997220000|2021-05-14 13:00:20|22244.96|22244.96|22244.61|22244.61|22244.96|22244.96|22244.61|22244.61|0
1620997230000|2021-05-14 13:00:30|22244.69|22244.69|22244.7|22244.7|22244.88|22244.88|22244.69|22244.69|0
1620997240000|2021-05-14 13:00:40|22244.63|22244.63|22244.45|22244.45|22244.7|22244.7|22244.36|22244.36|0
1620997250000|2021-05-14 13:00:50|22244.62|22244.62|22244.72|22244.72|22244.72|22244.72|22244.39|22244.39|0
1620997260000|2021-05-14 13:01:00|22244.77|22244.77|22244.5|22244.5|22244.85|22244.85|22244.5|22244.5|0
1620997270000|2021-05-14 13:01:10|22244.46|22244.46|22244.57|22244.57|22244.63|22244.63|22244.46|22244.46|0
1620997280000|2021-05-14 13:01:20|22244.36|22244.36|22243.41|22243.41|22244.43|22244.43|22243.41|22243.41|0
1620997290000|2021-05-14 13:01:30|22243.2|22243.2|22243.22|22243.22|22243.28|22243.28|22243.04|22243.04|0
1620997300000|2021-05-14 13:01:40|22243.43|22243.43|22243.45|22243.45|22243.69|22243.69|22243.43|22243.43|0
1620997310000|2021-05-14 13:01:50|22243.41|22243.41|22243.45|22243.45|22243.55|22243.55|22243.31|22243.31|0
1620997320000|2021-05-14 13:02:00|22243.32|22243.32|22243.28|22243.28|22243.51|22243.51|22243.19|22243.19|0
1620997330000|2021-05-14 13:02:10|22243.45|22243.45|22243.28|22243.28|22243.57|22243.57|22243|22243|0
1620997340000|2021-05-14 13:02:20|22243.54|22243.54|22243.27|22243.27|22243.54|22243.54|22243.22|22243.22|0
1620997350000|2021-05-14 13:02:30|22243.2|22243.2|22243.17|22243.17|22243.2|22243.2|22243.01|22243.01|0
1620997360000|2021-05-14 13:02:40|22243.11|22243.11|22244.14|22244.14|22244.23|22244.23|22243.11|22243.11|0
1620997370000|2021-05-14 13:02:50|22244.29|22244.29|22244.02|22244.02|22244.29|22244.29|22244.02|22244.02|0
1620997380000|2021-05-14 13:03:00|22243.88|22243.88|22243.79|22243.79|22243.95|22243.95|22243.52|22243.52|0
1620997390000|2021-05-14 13:03:10|22243.73|22243.73|22243.45|22243.45|22243.73|22243.73|22243.45|22243.45|0
1620997400000|2021-05-14 13:03:20|22243.65|22243.65|22243.96|22243.96|22243.99|22243.99|22243.65|22243.65|0
1620997410000|2021-05-14 13:03:30|22244.1|22244.1|22243.98|22243.98|22244.12|22244.12|22243.98|22243.98|0
1620997420000|2021-05-14 13:03:40|22244.02|22244.02|22244.02|22244.02|22244.02|22244.02|22244.02|22244.02|0
1620997430000|2021-05-14 13:03:50|22243.95|22243.95|22243.87|22243.87|22243.99|22243.99|22243.65|22243.65|0
1620997440000|2021-05-14 13:04:00|22243.88|22243.88|22243.88|22243.88|22244.01|22244.01|22243.54|22243.54|0
1620997450000|2021-05-14 13:04:10|22244.22|22244.22|22244.22|22244.22|22244.22|22244.22|22244.22|22244.22|0
1620997460000|2021-05-14 13:04:20|22244.14|22244.14|22244.15|22244.15|22244.15|22244.15|22243.85|22243.85|0
1620997470000|2021-05-14 13:04:30|22244.11|22244.11|22244.12|22244.12|22244.12|22244.12|22244.08|22244.08|0
1620997480000|2021-05-14 13:04:40|22244.04|22244.04|22243.66|22243.66|22244.04|22244.04|22243.66|22243.66|0
1620997490000|2021-05-14 13:04:50|22243.58|22243.58|22243.79|22243.79|22243.79|22243.79|22243.55|22243.55|0
1620997500000|2021-05-14 13:05:00|22243.74|22243.74|22244.17|22244.17|22244.21|22244.21|22243.7|22243.7|0
1620997510000|2021-05-14 13:05:10|22244.26|22244.26|22244.43|22244.43|22244.43|22244.43|22244.22|22244.22|0
1620997520000|2021-05-14 13:05:20|22244.37|22244.37|22244.35|22244.35|22244.41|22244.41|22244.28|22244.28|0
1620997530000|2021-05-14 13:05:30|22244.31|22244.31|22244.16|22244.16|22244.31|22244.31|22244.16|22244.16|0
1620997540000|2021-05-14 13:05:40|22244.11|22244.11|22243.8|22243.8|22244.11|22244.11|22243.7|22243.7|0
1620997550000|2021-05-14 13:05:50|22243.68|22243.68|22243.82|22243.82|22243.82|22243.82|22243.66|22243.66|0
1620997560000|2021-05-14 13:06:00|22244.02|22244.02|22243.95|22243.95|22244.02|22244.02|22243.78|22243.78|0
1620997570000|2021-05-14 13:06:10|22243.87|22243.87|22243.89|22243.89|22243.95|22243.95|22243.74|22243.74|0
1620997580000|2021-05-14 13:06:20|22243.74|22243.74|22243|22243|22243.74|22243.74|22243|22243|0
1620997590000|2021-05-14 13:06:30|22243.03|22243.03|22243.5|22243.5|22243.5|22243.5|22243|22243|0
1620997600000|2021-05-14 13:06:40|22243.54|22243.54|22243.73|22243.73|22243.81|22243.81|22243.37|22243.37|0
1620997610000|2021-05-14 13:06:50|22243.76|22243.76|22243.8|22243.8|22243.86|22243.86|22243.73|22243.73|0
1620997620000|2021-05-14 13:07:00|22243.76|22243.76|22244.09|22244.09|22244.09|22244.09|22243.58|22243.58|0
1620997630000|2021-05-14 13:07:10|22244.17|22244.17|22244.55|22244.55|22244.55|22244.55|22244.17|22244.17|0
1620997640000|2021-05-14 13:07:20|22244.68|22244.68|22245.67|22245.67|22245.67|22245.67|22244.43|22244.43|0
1620997650000|2021-05-14 13:07:30|22245.86|22245.86|22245.89|22245.89|22246.03|22246.03|22245.8|22245.8|0
1620997660000|2021-05-14 13:07:40|22245.93|22245.93|22246.16|22246.16|22246.25|22246.25|22245.93|22245.93|0
1620997670000|2021-05-14 13:07:50|22245.99|22245.99|22246.21|22246.21|22246.21|22246.21|22245.99|22245.99|0
1620997680000|2021-05-14 13:08:00|22246.12|22246.12|22246.38|22246.38|22246.38|22246.38|22246.12|22246.12|0
1620997690000|2021-05-14 13:08:10|22246.37|22246.37|22246.75|22246.75|22246.75|22246.75|22246.31|22246.31|0
1620997700000|2021-05-14 13:08:20|22246.69|22246.69|22247.19|22247.19|22247.32|22247.32|22246.69|22246.69|0
1620997710000|2021-05-14 13:08:30|22247.26|22247.26|22247.13|22247.13|22247.26|22247.26|22247.09|22247.09|0
1620997720000|2021-05-14 13:08:40|22247.06|22247.06|22246.52|22246.52|22247.12|22247.12|22246.52|22246.52|0
1620997730000|2021-05-14 13:08:50|22246.47|22246.47|22246.1|22246.1|22246.47|22246.47|22246.1|22246.1|0
1620997740000|2021-05-14 13:09:00|22246.16|22246.16|22245.66|22245.66|22246.16|22246.16|22245.66|22245.66|0
1620997750000|2021-05-14 13:09:10|22245.75|22245.75|22246.73|22246.73|22246.73|22246.73|22245.73|22245.73|0
1620997760000|2021-05-14 13:09:20|22246.66|22246.66|22246.46|22246.46|22246.81|22246.81|22246.46|22246.46|0
1620997770000|2021-05-14 13:09:30|22246.41|22246.41|22246.64|22246.64|22246.64|22246.64|22246.3|22246.3|0
1620997780000|2021-05-14 13:09:40|22246.58|22246.58|22246.47|22246.47|22246.65|22246.65|22246.34|22246.34|0
1620997790000|2021-05-14 13:09:50|22246.56|22246.56|22246.55|22246.55|22246.72|22246.72|22246.55|22246.55|0
1620997800000|2021-05-14 13:10:00|22246.59|22246.59|22246.63|22246.63|22246.86|22246.86|22246.54|22246.54|0
1620997810000|2021-05-14 13:10:10|22246.51|22246.51|22246.49|22246.49|22246.57|22246.57|22246.41|22246.41|0
1620997820000|2021-05-14 13:10:20|22246.56|22246.56|22246.63|22246.63|22246.78|22246.78|22246.56|22246.56|0
1620997830000|2021-05-14 13:10:30|22246.6|22246.6|22246.74|22246.74|22246.74|22246.74|22246.56|22246.56|0
1620997840000|2021-05-14 13:10:40|22246.94|22246.94|22246.15|22246.15|22246.94|22246.94|22246.15|22246.15|0
1620997850000|2021-05-14 13:10:50|22246.11|22246.11|22246.64|22246.64|22246.64|22246.64|22246.1|22246.1|0
1620997860000|2021-05-14 13:11:00|22246.73|22246.73|22247.23|22247.23|22247.71|22247.71|22246.73|22246.73|0
1620997870000|2021-05-14 13:11:10|22247.2|22247.2|22247.46|22247.46|22247.46|22247.46|22247.07|22247.07|0
1620997880000|2021-05-14 13:11:20|22247.71|22247.71|22247.63|22247.63|22247.71|22247.71|22247.59|22247.59|0
1620997890000|2021-05-14 13:11:30|22247.56|22247.56|22247.69|22247.69|22247.69|22247.69|22247.4|22247.4|0
1620997900000|2021-05-14 13:11:40|22247.66|22247.66|22247.05|22247.05|22247.85|22247.85|22247.05|22247.05|0
1620997910000|2021-05-14 13:11:50|22246.97|22246.97|22246.82|22246.82|22246.97|22246.97|22246.73|22246.73|0
1620997920000|2021-05-14 13:12:00|22246.68|22246.68|22246.59|22246.59|22246.68|22246.68|22246.33|22246.33|0
1620997930000|2021-05-14 13:12:10|22246.62|22246.62|22246.58|22246.58|22246.62|22246.62|22246.58|22246.58|0
1620997940000|2021-05-14 13:12:20|22246.51|22246.51|22245.89|22245.89|22246.51|22246.51|22245.54|22245.54|0
1620997950000|2021-05-14 13:12:30|22245.85|22245.85|22245.42|22245.42|22245.85|22245.85|22245.42|22245.42|0
1620997960000|2021-05-14 13:12:40|22245.3|22245.3|22245.85|22245.85|22245.85|22245.85|22245.3|22245.3|0
1620997970000|2021-05-14 13:12:50|22245.56|22245.56|22245.44|22245.44|22245.62|22245.62|22245.36|22245.36|0
1620997980000|2021-05-14 13:13:00|22245.28|22245.28|22245|22245|22245.28|22245.28|22244.9|22244.9|0
1620997990000|2021-05-14 13:13:10|22244.96|22244.96|22243.73|22243.73|22244.96|22244.96|22243.73|22243.73|0
1620998000000|2021-05-14 13:13:20|22243.8|22243.8|22243.74|22243.74|22243.94|22243.94|22243.67|22243.67|0
1620998010000|2021-05-14 13:13:30|22243.71|22243.71|22243.86|22243.86|22243.93|22243.93|22243.71|22243.71|0
1620998020000|2021-05-14 13:13:40|22244.08|22244.08|22244.46|22244.46|22244.46|22244.46|22243.98|22243.98|0
1620998030000|2021-05-14 13:13:50|22244.6|22244.6|22245.12|22245.12|22245.17|22245.17|22244.51|22244.51|0
1620998040000|2021-05-14 13:14:00|22245.18|22245.18|22245.17|22245.17|22245.26|22245.26|22244.82|22244.82|0
1620998050000|2021-05-14 13:14:10|22245.26|22245.26|22245.99|22245.99|22245.99|22245.99|22245.26|22245.26|0
1620998060000|2021-05-14 13:14:20|22246.03|22246.03|22246.39|22246.39|22246.39|22246.39|22246.03|22246.03|0
1620998070000|2021-05-14 13:14:30|22246.43|22246.43|22246.6|22246.6|22246.78|22246.78|22246.32|22246.32|0
1620998080000|2021-05-14 13:14:40|22246.55|22246.55|22246.17|22246.17|22246.55|22246.55|22246.17|22246.17|0
1620998090000|2021-05-14 13:14:50|22246.12|22246.12|22246.11|22246.11|22246.57|22246.57|22246.11|22246.11|0
1620998100000|2021-05-14 13:15:00|22246.27|22246.27|22246.52|22246.52|22246.69|22246.69|22246.27|22246.27|0
1620998110000|2021-05-14 13:15:10|22246.56|22246.56|22246.19|22246.19|22246.56|22246.56|22246.19|22246.19|0
1620998120000|2021-05-14 13:15:20|22246.16|22246.16|22246.8|22246.8|22246.85|22246.85|22246.16|22246.16|0
1620998130000|2021-05-14 13:15:30|22246.92|22246.92|22246.89|22246.89|22246.92|22246.92|22246.89|22246.89|0
1620998140000|2021-05-14 13:15:40|22246.63|22246.63|22246.66|22246.66|22246.74|22246.74|22246.63|22246.63|0
1620998150000|2021-05-14 13:15:50|22246.6|22246.6|22246.24|22246.24|22246.6|22246.6|22246.21|22246.21|0
1620998160000|2021-05-14 13:16:00|22246.2|22246.2|22246.35|22246.35|22246.37|22246.37|22246.08|22246.08|0
1620998170000|2021-05-14 13:16:10|22246.46|22246.46|22246.52|22246.52|22246.62|22246.62|22246.46|22246.46|0
1620998180000|2021-05-14 13:16:20|22246.49|22246.49|22246.67|22246.67|22246.67|22246.67|22246.1|22246.1|0
1620998190000|2021-05-14 13:16:30|22246.46|22246.46|22246.56|22246.56|22246.82|22246.82|22246.28|22246.28|0
1620998200000|2021-05-14 13:16:40|22246.48|22246.48|22246.59|22246.59|22246.59|22246.59|22246.48|22246.48|0
1620998210000|2021-05-14 13:16:50|22246.68|22246.68|22246.67|22246.67|22246.68|22246.68|22246.6|22246.6|0
1620998220000|2021-05-14 13:17:00|22246.62|22246.62|22246.23|22246.23|22246.78|22246.78|22245.95|22245.95|0
1620998230000|2021-05-14 13:17:10|22246.18|22246.18|22246.32|22246.32|22246.82|22246.82|22246.18|22246.18|0
1620998240000|2021-05-14 13:17:20|22246.35|22246.35|22246.43|22246.43|22246.89|22246.89|22246.35|22246.35|0
1620998250000|2021-05-14 13:17:30|22246.37|22246.37|22246.62|22246.62|22246.89|22246.89|22246.2|22246.2|0
1620998260000|2021-05-14 13:17:40|22246.5|22246.5|22246.49|22246.49|22246.64|22246.64|22246.23|22246.23|0
1620998270000|2021-05-14 13:17:50|22246.52|22246.52|22246.2|22246.2|22246.52|22246.52|22246.16|22246.16|0
1620998280000|2021-05-14 13:18:00|22246.22|22246.22|22245.79|22245.79|22246.22|22246.22|22245.62|22245.62|0
1620998290000|2021-05-14 13:18:10|22245.89|22245.89|22246.06|22246.06|22246.63|22246.63|22245.89|22245.89|0
1620998300000|2021-05-14 13:18:20|22246.02|22246.02|22246.64|22246.64|22246.64|22246.64|22245.86|22245.86|0
1620998310000|2021-05-14 13:18:30|22246.79|22246.79|22246.54|22246.54|22246.79|22246.79|22246.47|22246.47|0
1620998320000|2021-05-14 13:18:40|22246.32|22246.32|22246.01|22246.01|22246.32|22246.32|22246.01|22246.01|0
1620998330000|2021-05-14 13:18:50|22245.85|22245.85|22245.74|22245.74|22245.85|22245.85|22245.74|22245.74|0
1620998340000|2021-05-14 13:19:00|22245.49|22245.49|22245.61|22245.61|22245.82|22245.82|22245.49|22245.49|0
1620998350000|2021-05-14 13:19:10|22245.56|22245.56|22245.54|22245.54|22245.81|22245.81|22245.54|22245.54|0
1620998360000|2021-05-14 13:19:20|22245.98|22245.98|22245.81|22245.81|22246.01|22246.01|22245.6|22245.6|0
1620998370000|2021-05-14 13:19:30|22245.94|22245.94|22245.34|22245.34|22246.02|22246.02|22245.3|22245.3|0
1620998380000|2021-05-14 13:19:40|22245.27|22245.27|22245.42|22245.42|22245.89|22245.89|22245.27|22245.27|0
1620998390000|2021-05-14 13:19:50|22245.46|22245.46|22245.78|22245.78|22245.88|22245.88|22245.39|22245.39|0
1620998400000|2021-05-14 13:20:00|22245.98|22245.98|22245.6|22245.6|22246.31|22246.31|22245.6|22245.6|0
1620998410000|2021-05-14 13:20:10|22245.53|22245.53|22245.75|22245.75|22245.82|22245.82|22245.53|22245.53|0
1620998420000|2021-05-14 13:20:20|22245.82|22245.82|22248.35|22248.35|22248.35|22248.35|22245.79|22245.79|0
1620998430000|2021-05-14 13:20:30|22248.43|22248.43|22250.7|22250.7|22250.7|22250.7|22248.43|22248.43|0
1620998440000|2021-05-14 13:20:40|22250.8|22250.8|22251.37|22251.37|22251.58|22251.58|22250.51|22250.51|0
1620998450000|2021-05-14 13:20:50|22251.25|22251.25|22251.91|22251.91|22251.91|22251.91|22251.25|22251.25|0
1620998460000|2021-05-14 13:21:00|22251.95|22251.95|22253.24|22253.24|22253.24|22253.24|22251.87|22251.87|0
1620998470000|2021-05-14 13:21:10|22253.2|22253.2|22253.75|22253.75|22253.75|22253.75|22252.94|22252.94|0
1620998480000|2021-05-14 13:21:20|22253.81|22253.81|22253.59|22253.59|22253.88|22253.88|22253.59|22253.59|0
1620998490000|2021-05-14 13:21:30|22253.53|22253.53|22253.95|22253.95|22253.95|22253.95|22253.46|22253.46|0
1620998500000|2021-05-14 13:21:40|22253.84|22253.84|22254.2|22254.2|22254.2|22254.2|22253.5|22253.5|0
1620998510000|2021-05-14 13:21:50|22254.24|22254.24|22254.17|22254.17|22254.24|22254.24|22254.07|22254.07|0
1620998520000|2021-05-14 13:22:00|22254.3|22254.3|22254.38|22254.38|22254.38|22254.38|22253.72|22253.72|0
1620998530000|2021-05-14 13:22:10|22254.49|22254.49|22255.34|22255.34|22255.34|22255.34|22254.36|22254.36|0
1620998540000|2021-05-14 13:22:20|22255.38|22255.38|22255.21|22255.21|22255.62|22255.62|22255.21|22255.21|0
1620998550000|2021-05-14 13:22:30|22255.08|22255.08|22254.94|22254.94|22255.27|22255.27|22254.92|22254.92|0
1620998560000|2021-05-14 13:22:40|22255.01|22255.01|22255.36|22255.36|22255.44|22255.44|22255.01|22255.01|0
1620998570000|2021-05-14 13:22:50|22255.38|22255.38|22255.61|22255.61|22255.61|22255.61|22255.32|22255.32|0
1620998580000|2021-05-14 13:23:00|22255.8|22255.8|22254.66|22254.66|22255.82|22255.82|22254.66|22254.66|0
1620998590000|2021-05-14 13:23:10|22254.8|22254.8|22255.14|22255.14|22255.29|22255.29|22254.8|22254.8|0
1620998600000|2021-05-14 13:23:20|22255.05|22255.05|22255.5|22255.5|22255.56|22255.56|22255.05|22255.05|0
1620998610000|2021-05-14 13:23:30|22255.63|22255.63|22256.25|22256.25|22256.25|22256.25|22255.63|22255.63|0
1620998620000|2021-05-14 13:23:40|22256.5|22256.5|22256.75|22256.75|22256.75|22256.75|22256.4|22256.4|0
1620998630000|2021-05-14 13:23:50|22256.68|22256.68|22256.44|22256.44|22256.68|22256.68|22256.22|22256.22|0
1620998640000|2021-05-14 13:24:00|22256.37|22256.37|22255.93|22255.93|22256.37|22256.37|22255.6|22255.6|0
1620998650000|2021-05-14 13:24:10|22255.9|22255.9|22255.48|22255.48|22256.02|22256.02|22255.48|22255.48|0
1620998660000|2021-05-14 13:24:20|22255.38|22255.38|22255.67|22255.67|22255.67|22255.67|22255.33|22255.33|0
1620998670000|2021-05-14 13:24:30|22256.1|22256.1|22256.13|22256.13|22256.13|22256.13|22255.88|22255.88|0
1620998680000|2021-05-14 13:24:40|22256.1|22256.1|22255.91|22255.91|22256.14|22256.14|22255.84|22255.84|0
1620998690000|2021-05-14 13:24:50|22255.81|22255.81|22256.07|22256.07|22256.07|22256.07|22255.81|22255.81|0
1620998700000|2021-05-14 13:25:00|22256.1|22256.1|22255.8|22255.8|22256.1|22256.1|22255.42|22255.42|0
1620998710000|2021-05-14 13:25:10|22255.75|22255.75|22255.62|22255.62|22255.75|22255.75|22255.62|22255.62|0
1620998720000|2021-05-14 13:25:20|22255.7|22255.7|22255.58|22255.58|22255.91|22255.91|22255.58|22255.58|0
1620998730000|2021-05-14 13:25:30|22255.64|22255.64|22255.17|22255.17|22255.64|22255.64|22255.17|22255.17|0
1620998740000|2021-05-14 13:25:40|22255.34|22255.34|22255.03|22255.03|22255.34|22255.34|22254.97|22254.97|0
1620998750000|2021-05-14 13:25:50|22254.98|22254.98|22253.24|22253.24|22254.98|22254.98|22253.24|22253.24|0
1620998760000|2021-05-14 13:26:00|22253.48|22253.48|22253.36|22253.36|22253.66|22253.66|22253.36|22253.36|0
1620998770000|2021-05-14 13:26:10|22253.2|22253.2|22253.85|22253.85|22253.85|22253.85|22253.2|22253.2|0
1620998780000|2021-05-14 13:26:20|22253.77|22253.77|22254.08|22254.08|22254.35|22254.35|22253.77|22253.77|0
1620998790000|2021-05-14 13:26:30|22254.02|22254.02|22253.76|22253.76|22254.02|22254.02|22253.65|22253.65|0
1620998800000|2021-05-14 13:26:40|22253.66|22253.66|22253.7|22253.7|22254.03|22254.03|22253.65|22253.65|0
1620998810000|2021-05-14 13:26:50|22253.12|22253.12|22252.86|22252.86|22253.12|22253.12|22252.78|22252.78|0
1620998820000|2021-05-14 13:27:00|22252.75|22252.75|22253.14|22253.14|22253.27|22253.27|22252.71|22252.71|0
1620998830000|2021-05-14 13:27:10|22253.23|22253.23|22253.03|22253.03|22253.24|22253.24|22253.03|22253.03|0
1620998840000|2021-05-14 13:27:20|22252.96|22252.96|22252.92|22252.92|22253.15|22253.15|22252.89|22252.89|0
1620998850000|2021-05-14 13:27:30|22252.99|22252.99|22253.02|22253.02|22253.08|22253.08|22252.99|22252.99|0
1620998860000|2021-05-14 13:27:40|22253.12|22253.12|22254.18|22254.18|22254.33|22254.33|22253.12|22253.12|0
1620998870000|2021-05-14 13:27:50|22254.12|22254.12|22253.83|22253.83|22254.19|22254.19|22253.78|22253.78|0
1620998880000|2021-05-14 13:28:00|22254.18|22254.18|22254.01|22254.01|22254.24|22254.24|22253.85|22253.85|0
1620998890000|2021-05-14 13:28:10|22254.09|22254.09|22254.34|22254.34|22254.37|22254.37|22254.08|22254.08|0
1620998900000|2021-05-14 13:28:20|22254.29|22254.29|22254.33|22254.33|22254.54|22254.54|22254.29|22254.29|0
1620998910000|2021-05-14 13:28:30|22254.26|22254.26|22253.38|22253.38|22254.26|22254.26|22253.37|22253.37|0
1620998920000|2021-05-14 13:28:40|22253.29|22253.29|22252.51|22252.51|22253.29|22253.29|22252.19|22252.19|0
1620998930000|2021-05-14 13:28:50|22252.6|22252.6|22252.49|22252.49|22252.64|22252.64|22252.49|22252.49|0
1620998940000|2021-05-14 13:29:00|22252.6|22252.6|22252.76|22252.76|22252.91|22252.91|22252.6|22252.6|0
1620998950000|2021-05-14 13:29:10|22252.88|22252.88|22252.48|22252.48|22253.1|22253.1|22252.12|22252.12|0
1620998960000|2021-05-14 13:29:20|22252.62|22252.62|22251.09|22251.09|22252.62|22252.62|22251.09|22251.09|0
1620998970000|2021-05-14 13:29:30|22251.1|22251.1|22251.01|22251.01|22251.33|22251.33|22250.93|22250.93|0
1620998980000|2021-05-14 13:29:40|22251.13|22251.13|22251.09|22251.09|22251.19|22251.19|22250.98|22250.98|0
1620998990000|2021-05-14 13:29:50|22250.96|22250.96|22250.49|22250.49|22251.06|22251.06|22250.32|22250.32|0
1620999000000|2021-05-14 13:30:00|22250.41|22250.41|22249.93|22249.93|22250.72|22250.72|22249.79|22249.79|0
1620999010000|2021-05-14 13:30:10|22250.09|22250.09|22250.61|22250.61|22250.67|22250.67|22250.09|22250.09|0
1620999020000|2021-05-14 13:30:20|22250.39|22250.39|22252.54|22252.54|22252.54|22252.54|22250.23|22250.23|0
1620999030000|2021-05-14 13:30:30|22252.64|22252.64|22255.26|22255.26|22255.32|22255.32|22252.64|22252.64|0
1620999040000|2021-05-14 13:30:40|22255.15|22255.15|22255.14|22255.14|22255.37|22255.37|22254.86|22254.86|0
1620999050000|2021-05-14 13:30:50|22255.07|22255.07|22254.96|22254.96|22255.08|22255.08|22254.93|22254.93|0
1620999060000|2021-05-14 13:31:00|22255.02|22255.02|22255.7|22255.7|22255.7|22255.7|22255.02|22255.02|0
1620999070000|2021-05-14 13:31:10|22255.83|22255.83|22256.27|22256.27|22256.27|22256.27|22255.55|22255.55|0
1620999080000|2021-05-14 13:31:20|22256.3|22256.3|22257.1|22257.1|22257.13|22257.13|22256.3|22256.3|0
1620999090000|2021-05-14 13:31:30|22257.03|22257.03|22257.48|22257.48|22257.71|22257.71|22257.02|22257.02|0
1620999100000|2021-05-14 13:31:40|22257.56|22257.56|22257.75|22257.75|22257.75|22257.75|22257.44|22257.44|0
1620999110000|2021-05-14 13:31:50|22257.84|22257.84|22258.19|22258.19|22258.19|22258.19|22257.76|22257.76|0
1620999120000|2021-05-14 13:32:00|22258.13|22258.13|22259.37|22259.37|22259.37|22259.37|22258.13|22258.13|0
1620999130000|2021-05-14 13:32:10|22259.15|22259.15|22259.66|22259.66|22259.67|22259.67|22259.15|22259.15|0
1620999140000|2021-05-14 13:32:20|22259.77|22259.77|22259.44|22259.44|22260.13|22260.13|22259.44|22259.44|0
1620999150000|2021-05-14 13:32:30|22259.34|22259.34|22257.05|22257.05|22259.36|22259.36|22257.01|22257.01|0
1620999160000|2021-05-14 13:32:40|22257.13|22257.13|22256.35|22256.35|22257.26|22257.26|22256.35|22256.35|0
1620999170000|2021-05-14 13:32:50|22256.12|22256.12|22256.62|22256.62|22256.66|22256.66|22256.07|22256.07|0
1620999180000|2021-05-14 13:33:00|22256.49|22256.49|22256.78|22256.78|22256.79|22256.79|22256.34|22256.34|0
1620999190000|2021-05-14 13:33:10|22256.73|22256.73|22257.05|22257.05|22257.05|22257.05|22256.57|22256.57|0
1620999200000|2021-05-14 13:33:20|22257.41|22257.41|22257.01|22257.01|22257.41|22257.41|22257.01|22257.01|0
1620999210000|2021-05-14 13:33:30|22256.46|22256.46|22256.71|22256.71|22256.92|22256.92|22256.32|22256.32|0
1620999220000|2021-05-14 13:33:40|22256.87|22256.87|22257|22257|22257.2|22257.2|22256.58|22256.58|0
1620999230000|2021-05-14 13:33:50|22256.68|22256.68|22255.61|22255.61|22256.77|22256.77|22255.61|22255.61|0
1620999240000|2021-05-14 13:34:00|22255.35|22255.35|22250.6|22250.6|22255.35|22255.35|22250.6|22250.6|0
1620999250000|2021-05-14 13:34:10|22250.83|22250.83|22249.94|22249.94|22250.83|22250.83|22249.84|22249.84|0
1620999260000|2021-05-14 13:34:20|22249.9|22249.9|22249.07|22249.07|22249.9|22249.9|22248.91|22248.91|0
1620999270000|2021-05-14 13:34:30|22249.42|22249.42|22249.48|22249.48|22249.76|22249.76|22249.27|22249.27|0
1620999280000|2021-05-14 13:34:40|22249.37|22249.37|22247.58|22247.58|22249.37|22249.37|22247.58|22247.58|0
1620999290000|2021-05-14 13:34:50|22247.64|22247.64|22247.01|22247.01|22247.64|22247.64|22247.01|22247.01|0
1620999300000|2021-05-14 13:35:00|22247.43|22247.43|22246.49|22246.49|22247.43|22247.43|22246.38|22246.38|0
1620999310000|2021-05-14 13:35:10|22246.67|22246.67|22246.53|22246.53|22247.18|22247.18|22246.53|22246.53|0
1620999320000|2021-05-14 13:35:20|22246.35|22246.35|22246.61|22246.61|22246.61|22246.61|22246.33|22246.33|0
1620999330000|2021-05-14 13:35:30|22246.53|22246.53|22246.71|22246.71|22246.78|22246.78|22246.53|22246.53|0
1620999340000|2021-05-14 13:35:40|22246.98|22246.98|22247.91|22247.91|22247.91|22247.91|22246.69|22246.69|0
1620999350000|2021-05-14 13:35:50|22248.15|22248.15|22250.19|22250.19|22250.19|22250.19|22248.03|22248.03|0
1620999360000|2021-05-14 13:36:00|22250.26|22250.26|22250.88|22250.88|22250.9|22250.9|22250.22|22250.22|0
1620999370000|2021-05-14 13:36:10|22251.05|22251.05|22251.68|22251.68|22251.68|22251.68|22251.05|22251.05|0
1620999380000|2021-05-14 13:36:20|22251.75|22251.75|22252.28|22252.28|22252.4|22252.4|22251.63|22251.63|0
1620999390000|2021-05-14 13:36:30|22252.38|22252.38|22251.73|22251.73|22252.38|22252.38|22251.73|22251.73|0
1620999400000|2021-05-14 13:36:40|22251.81|22251.81|22251.16|22251.16|22251.81|22251.81|22251.16|22251.16|0
1620999410000|2021-05-14 13:36:50|22251.1|22251.1|22250.11|22250.11|22251.43|22251.43|22250.11|22250.11|0
1620999420000|2021-05-14 13:37:00|22249.94|22249.94|22249.99|22249.99|22250.19|22250.19|22249.94|22249.94|0
1620999430000|2021-05-14 13:37:10|22250.05|22250.05|22251.62|22251.62|22251.62|22251.62|22250.05|22250.05|0
1620999440000|2021-05-14 13:37:20|22251.72|22251.72|22250.89|22250.89|22251.73|22251.73|22250.76|22250.76|0
1620999450000|2021-05-14 13:37:30|22250.86|22250.86|22250.43|22250.43|22250.86|22250.86|22250.1|22250.1|0
1620999460000|2021-05-14 13:37:40|22250.49|22250.49|22251.02|22251.02|22251.02|22251.02|22250.49|22250.49|0
1620999470000|2021-05-14 13:37:50|22251.27|22251.27|22253.01|22253.01|22253.01|22253.01|22251.05|22251.05|0
1620999480000|2021-05-14 13:38:00|22252.88|22252.88|22252.98|22252.98|22252.99|22252.99|22252.88|22252.88|0
1620999490000|2021-05-14 13:38:10|22253.43|22253.43|22254.38|22254.38|22254.38|22254.38|22253.43|22253.43|0
1620999500000|2021-05-14 13:38:20|22254.44|22254.44|22254.38|22254.38|22254.74|22254.74|22254.36|22254.36|0
1620999510000|2021-05-14 13:38:30|22254.44|22254.44|22253.59|22253.59|22254.62|22254.62|22253.59|22253.59|0
1620999520000|2021-05-14 13:38:40|22253.71|22253.71|22253.42|22253.42|22253.71|22253.71|22253.42|22253.42|0
1620999530000|2021-05-14 13:38:50|22253.38|22253.38|22253.1|22253.1|22253.38|22253.38|22252.83|22252.83|0
1620999540000|2021-05-14 13:39:00|22253.09|22253.09|22252.86|22252.86|22253.09|22253.09|22252.43|22252.43|0
1620999550000|2021-05-14 13:39:10|22252.57|22252.57|22248.4|22248.4|22252.57|22252.57|22248.4|22248.4|0
1620999560000|2021-05-14 13:39:20|22248.25|22248.25|22246.83|22246.83|22248.25|22248.25|22246.83|22246.83|0
1620999570000|2021-05-14 13:39:30|22246.71|22246.71|22246.03|22246.03|22247.02|22247.02|22246.03|22246.03|0
1620999580000|2021-05-14 13:39:40|22246|22246|22245.96|22245.96|22246.27|22246.27|22245.89|22245.89|0
1620999590000|2021-05-14 13:39:50|22245.95|22245.95|22245.27|22245.27|22245.95|22245.95|22245.27|22245.27|0
1620999600000|2021-05-14 13:40:00|22245.18|22245.18|22244.52|22244.52|22245.18|22245.18|22244.49|22244.49|0
1620999610000|2021-05-14 13:40:10|22244.24|22244.24|22243.67|22243.67|22244.24|22244.24|22243.67|22243.67|0
1620999620000|2021-05-14 13:40:20|22243.23|22243.23|22242.81|22242.81|22243.33|22243.33|22242.41|22242.41|0
1620999630000|2021-05-14 13:40:30|22242.75|22242.75|22242.66|22242.66|22242.75|22242.75|22242.43|22242.43|0
1620999640000|2021-05-14 13:40:40|22242.52|22242.52|22241.57|22241.57|22242.52|22242.52|22241.57|22241.57|0
1620999650000|2021-05-14 13:40:50|22241.65|22241.65|22241.88|22241.88|22241.88|22241.88|22241.62|22241.62|0
1620999660000|2021-05-14 13:41:00|22241.84|22241.84|22241.74|22241.74|22242.07|22242.07|22241.74|22241.74|0
1620999670000|2021-05-14 13:41:10|22241.88|22241.88|22241.69|22241.69|22241.88|22241.88|22241.54|22241.54|0
1620999680000|2021-05-14 13:41:20|22241.62|22241.62|22241.16|22241.16|22241.96|22241.96|22241.16|22241.16|0
1620999690000|2021-05-14 13:41:30|22241.08|22241.08|22240.79|22240.79|22241.1|22241.1|22240.63|22240.63|0
1620999700000|2021-05-14 13:41:40|22240.67|22240.67|22240.02|22240.02|22240.9|22240.9|22240.02|22240.02|0
1620999710000|2021-05-14 13:41:50|22240.13|22240.13|22240.02|22240.02|22240.23|22240.23|22240.02|22240.02|0
1620999720000|2021-05-14 13:42:00|22239.84|22239.84|22239.94|22239.94|22240|22240|22239.28|22239.28|0
1620999730000|2021-05-14 13:42:10|22239.97|22239.97|22239.3|22239.3|22239.97|22239.97|22239.3|22239.3|0
1620999740000|2021-05-14 13:42:20|22238.95|22238.95|22238.88|22238.88|22239.15|22239.15|22238.86|22238.86|0
1620999750000|2021-05-14 13:42:30|22238.84|22238.84|22238.85|22238.85|22238.85|22238.85|22238.27|22238.27|0
1620999760000|2021-05-14 13:42:40|22238.97|22238.97|22238.91|22238.91|22238.97|22238.97|22238.74|22238.74|0
1620999770000|2021-05-14 13:42:50|22238.84|22238.84|22238.84|22238.84|22239.12|22239.12|22238.8|22238.8|0
1620999780000|2021-05-14 13:43:00|22238.89|22238.89|22238.59|22238.59|22238.9|22238.9|22238.46|22238.46|0
1620999790000|2021-05-14 13:43:10|22239.16|22239.16|22239.67|22239.67|22239.73|22239.73|22239.16|22239.16|0
1620999800000|2021-05-14 13:43:20|22239.61|22239.61|22239.99|22239.99|22239.99|22239.99|22239.42|22239.42|0
1620999810000|2021-05-14 13:43:30|22240.03|22240.03|22240.01|22240.01|22240.17|22240.17|22239.79|22239.79|0
1620999820000|2021-05-14 13:43:40|22239.95|22239.95|22239.65|22239.65|22239.95|22239.95|22239.65|22239.65|0
1620999830000|2021-05-14 13:43:50|22239.59|22239.59|22239.48|22239.48|22239.67|22239.67|22239.48|22239.48|0
1620999840000|2021-05-14 13:44:00|22239.4|22239.4|22238.92|22238.92|22239.52|22239.52|22238.55|22238.55|0
1620999850000|2021-05-14 13:44:10|22238.89|22238.89|22238.95|22238.95|22239.12|22239.12|22238.89|22238.89|0
1620999860000|2021-05-14 13:44:20|22238.82|22238.82|22238.58|22238.58|22238.84|22238.84|22238.58|22238.58|0
1620999870000|2021-05-14 13:44:30|22238.55|22238.55|22239.16|22239.16|22239.35|22239.35|22238.24|22238.24|0
1620999880000|2021-05-14 13:44:40|22239.3|22239.3|22238.78|22238.78|22239.33|22239.33|22238.67|22238.67|0
1620999890000|2021-05-14 13:44:50|22238.85|22238.85|22237.92|22237.92|22238.85|22238.85|22237.89|22237.89|0
1620999900000|2021-05-14 13:45:00|22238.01|22238.01|22238.5|22238.5|22238.53|22238.53|22238.01|22238.01|0
1620999910000|2021-05-14 13:45:10|22238.38|22238.38|22238.67|22238.67|22238.67|22238.67|22238.31|22238.31|0
1620999920000|2021-05-14 13:45:20|22238.58|22238.58|22238.95|22238.95|22239.01|22239.01|22238.54|22238.54|0
1620999930000|2021-05-14 13:45:30|22238.99|22238.99|22239.61|22239.61|22239.61|22239.61|22238.99|22238.99|0
1620999940000|2021-05-14 13:45:40|22239.77|22239.77|22239.42|22239.42|22239.8|22239.8|22239.3|22239.3|0
1620999950000|2021-05-14 13:45:50|22239.3|22239.3|22239.19|22239.19|22239.3|22239.3|22238.9|22238.9|0
1620999960000|2021-05-14 13:46:00|22239.23|22239.23|22239.56|22239.56|22239.59|22239.59|22239.23|22239.23|0
1620999970000|2021-05-14 13:46:10|22239.66|22239.66|22239.51|22239.51|22239.66|22239.66|22239.27|22239.27|0
1620999980000|2021-05-14 13:46:20|22239.56|22239.56|22240.1|22240.1|22240.1|22240.1|22239.56|22239.56|0
1620999990000|2021-05-14 13:46:30|22240.05|22240.05|22239.71|22239.71|22240.27|22240.27|22239.7|22239.7|0
1621000000000|2021-05-14 13:46:40|22239.86|22239.86|22240.83|22240.83|22240.92|22240.92|22239.86|22239.86|0
1621000010000|2021-05-14 13:46:50|22240.65|22240.65|22241.12|22241.12|22241.12|22241.12|22240.65|22240.65|0
1621000020000|2021-05-14 13:47:00|22241.21|22241.21|22241.74|22241.74|22241.74|22241.74|22241.15|22241.15|0
1621000030000|2021-05-14 13:47:10|22241.61|22241.61|22242.87|22242.87|22242.92|22242.92|22241.61|22241.61|0
1621000040000|2021-05-14 13:47:20|22242.96|22242.96|22242.81|22242.81|22243.05|22243.05|22242.8|22242.8|0
1621000050000|2021-05-14 13:47:30|22242.71|22242.71|22242.72|22242.72|22243.02|22243.02|22242.67|22242.67|0
1621000060000|2021-05-14 13:47:40|22242.67|22242.67|22243.1|22243.1|22243.26|22243.26|22242.67|22242.67|0
1621000070000|2021-05-14 13:47:50|22242.94|22242.94|22243.17|22243.17|22243.22|22243.22|22242.87|22242.87|0
1621000080000|2021-05-14 13:48:00|22243.24|22243.24|22243.06|22243.06|22243.24|22243.24|22242.69|22242.69|0
1621000090000|2021-05-14 13:48:10|22243.07|22243.07|22242.67|22242.67|22243.07|22243.07|22242.61|22242.61|0
1621000100000|2021-05-14 13:48:20|22242.7|22242.7|22243.35|22243.35|22243.35|22243.35|22242.67|22242.67|0
1621000110000|2021-05-14 13:48:30|22243.26|22243.26|22243.07|22243.07|22243.35|22243.35|22243.07|22243.07|0
1621000120000|2021-05-14 13:48:40|22243.22|22243.22|22243.78|22243.78|22243.78|22243.78|22243.22|22243.22|0
1621000130000|2021-05-14 13:48:50|22243.75|22243.75|22243.85|22243.85|22244.04|22244.04|22243.75|22243.75|0
1621000140000|2021-05-14 13:49:00|22243.9|22243.9|22243.69|22243.69|22244.19|22244.19|22243.69|22243.69|0
1621000150000|2021-05-14 13:49:10|22243.61|22243.61|22243.38|22243.38|22243.63|22243.63|22243.38|22243.38|0
1621000160000|2021-05-14 13:49:20|22243.44|22243.44|22242.49|22242.49|22243.6|22243.6|22242.49|22242.49|0
1621000170000|2021-05-14 13:49:30|22242.55|22242.55|22240.79|22240.79|22242.55|22242.55|22240.79|22240.79|0
1621000180000|2021-05-14 13:49:40|22240.71|22240.71|22239.2|22239.2|22240.93|22240.93|22239.2|22239.2|0
1621000190000|2021-05-14 13:49:50|22239.1|22239.1|22238.18|22238.18|22239.1|22239.1|22238.18|22238.18|0
1621000200000|2021-05-14 13:50:00|22238.08|22238.08|22238.14|22238.14|22238.41|22238.41|22237.9|22237.9|0
1621000210000|2021-05-14 13:50:10|22238.31|22238.31|22237.53|22237.53|22238.34|22238.34|22237.44|22237.44|0
1621000220000|2021-05-14 13:50:20|22237.57|22237.57|22237.12|22237.12|22237.57|22237.57|22237.05|22237.05|0
1621000230000|2021-05-14 13:50:30|22237.06|22237.06|22236.93|22236.93|22237.13|22237.13|22236.78|22236.78|0
1621000240000|2021-05-14 13:50:40|22236.88|22236.88|22237.73|22237.73|22237.73|22237.73|22236.4|22236.4|0
1621000250000|2021-05-14 13:50:50|22237.6|22237.6|22238.72|22238.72|22238.72|22238.72|22237.6|22237.6|0
1621000260000|2021-05-14 13:51:00|22238.88|22238.88|22242.08|22242.08|22242.08|22242.08|22238.87|22238.87|0
1621000270000|2021-05-14 13:51:10|22242.1|22242.1|22242.79|22242.79|22242.98|22242.98|22242.1|22242.1|0
1621000280000|2021-05-14 13:51:20|22242.82|22242.82|22242.02|22242.02|22242.91|22242.91|22242.02|22242.02|0
1621000290000|2021-05-14 13:51:30|22242.19|22242.19|22242|22242|22242.19|22242.19|22241.84|22241.84|0
1621000300000|2021-05-14 13:51:40|22241.91|22241.91|22242.17|22242.17|22242.24|22242.24|22241.86|22241.86|0
1621000310000|2021-05-14 13:51:50|22242.24|22242.24|22242.08|22242.08|22242.49|22242.49|22242.05|22242.05|0
1621000320000|2021-05-14 13:52:00|22241.98|22241.98|22242.94|22242.94|22243.09|22243.09|22241.94|22241.94|0
1621000330000|2021-05-14 13:52:10|22242.89|22242.89|22243.41|22243.41|22243.63|22243.63|22242.89|22242.89|0
1621000340000|2021-05-14 13:52:20|22243.75|22243.75|22244.7|22244.7|22244.71|22244.71|22243.75|22243.75|0
1621000350000|2021-05-14 13:52:30|22244.61|22244.61|22244.67|22244.67|22244.91|22244.91|22244.31|22244.31|0
1621000360000|2021-05-14 13:52:40|22244.93|22244.93|22245.79|22245.79|22245.79|22245.79|22244.93|22244.93|0
1621000370000|2021-05-14 13:52:50|22245.76|22245.76|22246.51|22246.51|22246.59|22246.59|22245.76|22245.76|0
1621000380000|2021-05-14 13:53:00|22246.55|22246.55|22249.63|22249.63|22249.63|22249.63|22246.55|22246.55|0
1621000390000|2021-05-14 13:53:10|22249.69|22249.69|22250.84|22250.84|22250.84|22250.84|22249.41|22249.41|0
1621000400000|2021-05-14 13:53:20|22251|22251|22251.74|22251.74|22251.79|22251.79|22251|22251|0
1621000410000|2021-05-14 13:53:30|22251.68|22251.68|22252.11|22252.11|22252.11|22252.11|22251.68|22251.68|0
1621000420000|2021-05-14 13:53:40|22252.04|22252.04|22252.13|22252.13|22252.26|22252.26|22251.79|22251.79|0
1621000430000|2021-05-14 13:53:50|22251.95|22251.95|22251.66|22251.66|22252.15|22252.15|22251.66|22251.66|0
1621000440000|2021-05-14 13:54:00|22251.58|22251.58|22252.28|22252.28|22252.37|22252.37|22251.54|22251.54|0
1621000450000|2021-05-14 13:54:10|22252.53|22252.53|22253.46|22253.46|22253.46|22253.46|22252.53|22252.53|0
1621000460000|2021-05-14 13:54:20|22253.5|22253.5|22253.79|22253.79|22253.95|22253.95|22253.5|22253.5|0
1621000470000|2021-05-14 13:54:30|22253.82|22253.82|22254.47|22254.47|22254.47|22254.47|22253.77|22253.77|0
1621000480000|2021-05-14 13:54:40|22254.55|22254.55|22254.22|22254.22|22254.71|22254.71|22254.22|22254.22|0
1621000490000|2021-05-14 13:54:50|22254.11|22254.11|22254.11|22254.11|22254.11|22254.11|22254.01|22254.01|0
1621000500000|2021-05-14 13:55:00|22254|22254|22253.53|22253.53|22254.07|22254.07|22253.53|22253.53|0
1621000510000|2021-05-14 13:55:10|22253.6|22253.6|22253.07|22253.07|22253.6|22253.6|22253.03|22253.03|0
1621000520000|2021-05-14 13:55:20|22253.26|22253.26|22253.47|22253.47|22253.7|22253.7|22253.26|22253.26|0
1621000530000|2021-05-14 13:55:30|22253.28|22253.28|22255.11|22255.11|22255.11|22255.11|22253.28|22253.28|0
1621000540000|2021-05-14 13:55:40|22255.16|22255.16|22256.7|22256.7|22256.7|22256.7|22255.09|22255.09|0
1621000550000|2021-05-14 13:55:50|22256.79|22256.79|22257.67|22257.67|22257.67|22257.67|22256.79|22256.79|0
1621000560000|2021-05-14 13:56:00|22257.52|22257.52|22257.34|22257.34|22257.59|22257.59|22257.06|22257.06|0
1621000570000|2021-05-14 13:56:10|22257.3|22257.3|22257.95|22257.95|22257.95|22257.95|22257.3|22257.3|0
1621000580000|2021-05-14 13:56:20|22257.9|22257.9|22257.48|22257.48|22257.9|22257.9|22257.39|22257.39|0
1621000590000|2021-05-14 13:56:30|22258|22258|22257.75|22257.75|22258|22258|22257.64|22257.64|0
1621000600000|2021-05-14 13:56:40|22257.69|22257.69|22257.84|22257.84|22257.84|22257.84|22257.26|22257.26|0
1621000610000|2021-05-14 13:56:50|22257.78|22257.78|22257.94|22257.94|22258.3|22258.3|22257.7|22257.7|0
1621000620000|2021-05-14 13:57:00|22257.89|22257.89|22257.45|22257.45|22257.98|22257.98|22257.45|22257.45|0
1621000630000|2021-05-14 13:57:10|22257.56|22257.56|22258.15|22258.15|22258.33|22258.33|22257.56|22257.56|0
1621000640000|2021-05-14 13:57:20|22258.21|22258.21|22259.37|22259.37|22259.37|22259.37|22258.16|22258.16|0
1621000650000|2021-05-14 13:57:30|22259.33|22259.33|22261.18|22261.18|22261.18|22261.18|22259.33|22259.33|0
1621000660000|2021-05-14 13:57:40|22261.34|22261.34|22261.09|22261.09|22261.73|22261.73|22260.71|22260.71|0
1621000670000|2021-05-14 13:57:50|22261.17|22261.17|22262.34|22262.34|22262.34|22262.34|22261.17|22261.17|0
1621000680000|2021-05-14 13:58:00|22262.4|22262.4|22263.33|22263.33|22263.33|22263.33|22262.4|22262.4|0
1621000690000|2021-05-14 13:58:10|22263.25|22263.25|22263.01|22263.01|22263.4|22263.4|22263.01|22263.01|0
1621000700000|2021-05-14 13:58:20|22263.22|22263.22|22264.25|22264.25|22264.25|22264.25|22263.22|22263.22|0
1621000710000|2021-05-14 13:58:30|22264.62|22264.62|22265.06|22265.06|22265.07|22265.07|22264.62|22264.62|0
1621000720000|2021-05-14 13:58:40|22265.19|22265.19|22265.79|22265.79|22265.82|22265.82|22265.19|22265.19|0
1621000730000|2021-05-14 13:58:50|22265.89|22265.89|22266.74|22266.74|22266.74|22266.74|22265.89|22265.89|0
1621000740000|2021-05-14 13:59:00|22267.05|22267.05|22267.81|22267.81|22267.81|22267.81|22267.02|22267.02|0
1621000750000|2021-05-14 13:59:10|22268|22268|22268.21|22268.21|22268.21|22268.21|22267.85|22267.85|0
1621000760000|2021-05-14 13:59:20|22268.27|22268.27|22268.72|22268.72|22268.85|22268.85|22268.27|22268.27|0
1621000770000|2021-05-14 13:59:30|22268.64|22268.64|22268.67|22268.67|22268.84|22268.84|22268.56|22268.56|0
1621000780000|2021-05-14 13:59:40|22268.7|22268.7|22268.5|22268.5|22268.7|22268.7|22268.28|22268.28|0
1621000790000|2021-05-14 13:59:50|22268.47|22268.47|22268.91|22268.91|22269.19|22269.19|22268.34|22268.34|0
1621000800000|2021-05-14 14:00:00|22269.5|22269.5|22271.54|22271.54|22272.03|22272.03|22269.5|22269.5|0
1621000810000|2021-05-14 14:00:10|22271.69|22271.69|22270.91|22270.91|22271.69|22271.69|22270.74|22270.74|0
1621000820000|2021-05-14 14:00:20|22270.85|22270.85|22270.77|22270.77|22271.03|22271.03|22270.62|22270.62|0
1621000830000|2021-05-14 14:00:30|22270.52|22270.52|22269.38|22269.38|22270.52|22270.52|22269.35|22269.35|0
1621000840000|2021-05-14 14:00:40|22269.46|22269.46|22269.71|22269.71|22269.71|22269.71|22269.31|22269.31|0
1621000850000|2021-05-14 14:00:50|22269.73|22269.73|22269.87|22269.87|22270.05|22270.05|22269.64|22269.64|0
1621000860000|2021-05-14 14:01:00|22269.91|22269.91|22269.83|22269.83|22269.91|22269.91|22269.18|22269.18|0
1621000870000|2021-05-14 14:01:10|22269.82|22269.82|22269.75|22269.75|22269.84|22269.84|22269.72|22269.72|0
1621000880000|2021-05-14 14:01:20|22269.68|22269.68|22270.02|22270.02|22270.07|22270.07|22269.61|22269.61|0
1621000890000|2021-05-14 14:01:30|22269.86|22269.86|22270.04|22270.04|22270.15|22270.15|22269.86|22269.86|0
1621000900000|2021-05-14 14:01:40|22270.15|22270.15|22270.2|22270.2|22270.49|22270.49|22270.15|22270.15|0
1621000910000|2021-05-14 14:01:50|22270.06|22270.06|22269.97|22269.97|22270.37|22270.37|22269.96|22269.96|0
1621000920000|2021-05-14 14:02:00|22270.02|22270.02|22268.82|22268.82|22270.02|22270.02|22268.82|22268.82|0
1621000930000|2021-05-14 14:02:10|22268.86|22268.86|22267.75|22267.75|22268.86|22268.86|22267.75|22267.75|0
1621000940000|2021-05-14 14:02:20|22267.67|22267.67|22267.58|22267.58|22267.79|22267.79|22267.56|22267.56|0
1621000950000|2021-05-14 14:02:30|22267.65|22267.65|22267.78|22267.78|22267.78|22267.78|22267.58|22267.58|0
1621000960000|2021-05-14 14:02:40|22268.13|22268.13|22269.06|22269.06|22269.29|22269.29|22268.13|22268.13|0
1621000970000|2021-05-14 14:02:50|22269.02|22269.02|22268.78|22268.78|22269.05|22269.05|22268.7|22268.7|0
1621000980000|2021-05-14 14:03:00|22268.88|22268.88|22267.76|22267.76|22268.88|22268.88|22267.76|22267.76|0
1621000990000|2021-05-14 14:03:10|22267.7|22267.7|22267.08|22267.08|22267.7|22267.7|22266.93|22266.93|0
1621001000000|2021-05-14 14:03:20|22267.01|22267.01|22267.04|22267.04|22267.07|22267.07|22266.84|22266.84|0
1621001010000|2021-05-14 14:03:30|22267.08|22267.08|22266.91|22266.91|22267.16|22267.16|22266.91|22266.91|0
1621001020000|2021-05-14 14:03:40|22267.02|22267.02|22266.08|22266.08|22267.02|22267.02|22265.89|22265.89|0
1621001030000|2021-05-14 14:03:50|22265.93|22265.93|22265.65|22265.65|22266.01|22266.01|22265.65|22265.65|0
1621001040000|2021-05-14 14:04:00|22265.62|22265.62|22265.25|22265.25|22265.62|22265.62|22265.25|22265.25|0
1621001050000|2021-05-14 14:04:10|22265.05|22265.05|22263.8|22263.8|22265.05|22265.05|22263.8|22263.8|0
1621001060000|2021-05-14 14:04:20|22263.68|22263.68|22263.24|22263.24|22263.68|22263.68|22263.24|22263.24|0
1621001070000|2021-05-14 14:04:30|22262.95|22262.95|22262.67|22262.67|22262.95|22262.95|22262.17|22262.17|0
1621001080000|2021-05-14 14:04:40|22263.58|22263.58|22263.38|22263.38|22263.83|22263.83|22263.38|22263.38|0
1621001090000|2021-05-14 14:04:50|22263.36|22263.36|22263.04|22263.04|22263.36|22263.36|22262.91|22262.91|0
1621001100000|2021-05-14 14:05:00|22263.08|22263.08|22263.15|22263.15|22263.3|22263.3|22262.79|22262.79|0
1621001110000|2021-05-14 14:05:10|22263.24|22263.24|22263.08|22263.08|22263.24|22263.24|22262.93|22262.93|0
1621001120000|2021-05-14 14:05:20|22263.18|22263.18|22263.95|22263.95|22263.95|22263.95|22263.12|22263.12|0
1621001130000|2021-05-14 14:05:30|22263.99|22263.99|22263.77|22263.77|22264.09|22264.09|22263.75|22263.75|0
1621001140000|2021-05-14 14:05:40|22263.81|22263.81|22266.07|22266.07|22266.07|22266.07|22263.81|22263.81|0
1621001150000|2021-05-14 14:05:50|22266.11|22266.11|22267.18|22267.18|22267.18|22267.18|22266.11|22266.11|0
1621001160000|2021-05-14 14:06:00|22267.2|22267.2|22268.47|22268.47|22268.51|22268.51|22267.2|22267.2|0
1621001170000|2021-05-14 14:06:10|22268.59|22268.59|22267.9|22267.9|22268.59|22268.59|22267.9|22267.9|0
1621001180000|2021-05-14 14:06:20|22268.1|22268.1|22267.82|22267.82|22268.1|22268.1|22267.78|22267.78|0
1621001190000|2021-05-14 14:06:30|22267.78|22267.78|22266.19|22266.19|22267.78|22267.78|22266.19|22266.19|0
1621001200000|2021-05-14 14:06:40|22266.15|22266.15|22266.05|22266.05|22266.36|22266.36|22266.05|22266.05|0
1621001210000|2021-05-14 14:06:50|22266.18|22266.18|22266.54|22266.54|22266.6|22266.6|22266.1|22266.1|0
1621001220000|2021-05-14 14:07:00|22266.27|22266.27|22265.6|22265.6|22266.27|22266.27|22265.54|22265.54|0
1621001230000|2021-05-14 14:07:10|22265.35|22265.35|22264.32|22264.32|22265.42|22265.42|22264.32|22264.32|0
1621001240000|2021-05-14 14:07:20|22264.15|22264.15|22263.57|22263.57|22264.39|22264.39|22263.57|22263.57|0
1621001250000|2021-05-14 14:07:30|22263.54|22263.54|22264.05|22264.05|22264.05|22264.05|22263.54|22263.54|0
1621001260000|2021-05-14 14:07:40|22264.21|22264.21|22264.09|22264.09|22264.5|22264.5|22263.96|22263.96|0
1621001270000|2021-05-14 14:07:50|22264.08|22264.08|22263.71|22263.71|22264.08|22264.08|22263.71|22263.71|0
1621001280000|2021-05-14 14:08:00|22263.63|22263.63|22263.56|22263.56|22263.66|22263.66|22263.29|22263.29|0
1621001290000|2021-05-14 14:08:10|22263.48|22263.48|22263.92|22263.92|22263.92|22263.92|22263.48|22263.48|0
1621001300000|2021-05-14 14:08:20|22264.03|22264.03|22264|22264|22264.04|22264.04|22264|22264|0
1621001310000|2021-05-14 14:08:30|22263.94|22263.94|22265.46|22265.46|22265.46|22265.46|22263.94|22263.94|0
1621001320000|2021-05-14 14:08:40|22265.53|22265.53|22265.2|22265.2|22265.53|22265.53|22265.08|22265.08|0
1621001330000|2021-05-14 14:08:50|22265.17|22265.17|22265.7|22265.7|22265.7|22265.7|22264.91|22264.91|0
1621001340000|2021-05-14 14:09:00|22265.45|22265.45|22265.7|22265.7|22265.78|22265.78|22265.45|22265.45|0
1621001350000|2021-05-14 14:09:10|22265.74|22265.74|22266.08|22266.08|22266.15|22266.15|22265.74|22265.74|0
1621001360000|2021-05-14 14:09:20|22266.16|22266.16|22268.06|22268.06|22268.06|22268.06|22266.16|22266.16|0
1621001370000|2021-05-14 14:09:30|22268.16|22268.16|22268.85|22268.85|22268.85|22268.85|22268.05|22268.05|0
1621001380000|2021-05-14 14:09:40|22268.95|22268.95|22268.64|22268.64|22268.96|22268.96|22268.64|22268.64|0
1621001390000|2021-05-14 14:09:50|22268.7|22268.7|22269.07|22269.07|22269.1|22269.1|22268.7|22268.7|0
1621001400000|2021-05-14 14:10:00|22269.3|22269.3|22269.41|22269.41|22269.7|22269.7|22269|22269|0
1621001410000|2021-05-14 14:10:10|22269.36|22269.36|22270.3|22270.3|22270.33|22270.33|22269.33|22269.33|0
1621001420000|2021-05-14 14:10:20|22270.38|22270.38|22270.83|22270.83|22270.83|22270.83|22270.38|22270.38|0
1621001430000|2021-05-14 14:10:30|22270.89|22270.89|22272.08|22272.08|22272.08|22272.08|22270.89|22270.89|0
1621001440000|2021-05-14 14:10:40|22271.95|22271.95|22272.88|22272.88|22272.92|22272.92|22271.95|22271.95|0
1621001450000|2021-05-14 14:10:50|22272.97|22272.97|22273.95|22273.95|22273.95|22273.95|22272.69|22272.69|0
1621001460000|2021-05-14 14:11:00|22274.19|22274.19|22273.96|22273.96|22274.19|22274.19|22273.8|22273.8|0
1621001470000|2021-05-14 14:11:10|22274.08|22274.08|22274.93|22274.93|22274.93|22274.93|22273.99|22273.99|0
1621001480000|2021-05-14 14:11:20|22274.9|22274.9|22275.39|22275.39|22275.39|22275.39|22274.84|22274.84|0
1621001490000|2021-05-14 14:11:30|22275.5|22275.5|22275.7|22275.7|22275.8|22275.8|22275.5|22275.5|0
1621001500000|2021-05-14 14:11:40|22275.66|22275.66|22275.45|22275.45|22275.8|22275.8|22275.45|22275.45|0
1621001510000|2021-05-14 14:11:50|22275.23|22275.23|22275.58|22275.58|22275.58|22275.58|22275.19|22275.19|0
1621001520000|2021-05-14 14:12:00|22275.56|22275.56|22275.54|22275.54|22275.97|22275.97|22275.54|22275.54|0
1621001530000|2021-05-14 14:12:10|22275.51|22275.51|22276.64|22276.64|22276.64|22276.64|22275.51|22275.51|0
1621001540000|2021-05-14 14:12:20|22276.7|22276.7|22277.46|22277.46|22277.46|22277.46|22276.7|22276.7|0
1621001550000|2021-05-14 14:12:30|22277.57|22277.57|22277.84|22277.84|22277.9|22277.9|22277.52|22277.52|0
1621001560000|2021-05-14 14:12:40|22277.94|22277.94|22277.61|22277.61|22277.95|22277.95|22277.61|22277.61|0
1621001570000|2021-05-14 14:12:50|22277.69|22277.69|22277.09|22277.09|22277.76|22277.76|22277.01|22277.01|0
1621001580000|2021-05-14 14:13:00|22277.06|22277.06|22276.13|22276.13|22277.09|22277.09|22276.13|22276.13|0
1621001590000|2021-05-14 14:13:10|22275.97|22275.97|22275.88|22275.88|22276.13|22276.13|22275.72|22275.72|0
1621001600000|2021-05-14 14:13:20|22275.8|22275.8|22275.32|22275.32|22275.8|22275.8|22275.32|22275.32|0
1621001610000|2021-05-14 14:13:30|22275.27|22275.27|22275.48|22275.48|22275.54|22275.54|22275.12|22275.12|0
1621001620000|2021-05-14 14:13:40|22275.45|22275.45|22275.69|22275.69|22275.73|22275.73|22275.45|22275.45|0
1621001630000|2021-05-14 14:13:50|22275.64|22275.64|22274.99|22274.99|22275.75|22275.75|22274.99|22274.99|0
1621001640000|2021-05-14 14:14:00|22275.03|22275.03|22273.63|22273.63|22275.26|22275.26|22273.59|22273.59|0
1621001650000|2021-05-14 14:14:10|22273.66|22273.66|22273.12|22273.12|22273.66|22273.66|22273.12|22273.12|0
1621001660000|2021-05-14 14:14:20|22272.96|22272.96|22272.79|22272.79|22273.25|22273.25|22272.79|22272.79|0
1621001670000|2021-05-14 14:14:30|22272.73|22272.73|22271.98|22271.98|22272.73|22272.73|22271.98|22271.98|0
1621001680000|2021-05-14 14:14:40|22271.87|22271.87|22272.41|22272.41|22272.55|22272.55|22271.75|22271.75|0
1621001690000|2021-05-14 14:14:50|22272.38|22272.38|22272.3|22272.3|22272.53|22272.53|22272.3|22272.3|0
1621001700000|2021-05-14 14:15:00|22272.25|22272.25|22272.34|22272.34|22272.52|22272.52|22272.21|22272.21|0
1621001710000|2021-05-14 14:15:10|22272.48|22272.48|22272.26|22272.26|22272.48|22272.48|22272.07|22272.07|0
1621001720000|2021-05-14 14:15:20|22272.16|22272.16|22270.47|22270.47|22272.16|22272.16|22270.47|22270.47|0
1621001730000|2021-05-14 14:15:30|22270.61|22270.61|22270.71|22270.71|22270.94|22270.94|22270.54|22270.54|0
1621001740000|2021-05-14 14:15:40|22270.77|22270.77|22270.49|22270.49|22270.79|22270.79|22270.48|22270.48|0
1621001750000|2021-05-14 14:15:50|22270.53|22270.53|22269.04|22269.04|22270.53|22270.53|22269.04|22269.04|0
1621001760000|2021-05-14 14:16:00|22269.1|22269.1|22268.15|22268.15|22269.1|22269.1|22268.15|22268.15|0
1621001770000|2021-05-14 14:16:10|22268.12|22268.12|22267.71|22267.71|22268.29|22268.29|22267.71|22267.71|0
1621001780000|2021-05-14 14:16:20|22267.64|22267.64|22266.17|22266.17|22267.72|22267.72|22266.17|22266.17|0
1621001790000|2021-05-14 14:16:30|22266.13|22266.13|22265.83|22265.83|22266.28|22266.28|22265.83|22265.83|0
1621001800000|2021-05-14 14:16:40|22265.63|22265.63|22266.22|22266.22|22266.22|22266.22|22265.63|22265.63|0
1621001810000|2021-05-14 14:16:50|22266.36|22266.36|22266.71|22266.71|22266.74|22266.74|22266.36|22266.36|0
1621001820000|2021-05-14 14:17:00|22266.76|22266.76|22266.91|22266.91|22268.03|22268.03|22266.76|22266.76|0
1621001830000|2021-05-14 14:17:10|22266.79|22266.79|22266.61|22266.61|22266.79|22266.79|22266.21|22266.21|0
1621001840000|2021-05-14 14:17:20|22266.54|22266.54|22265.69|22265.69|22266.54|22266.54|22265.69|22265.69|0
1621001850000|2021-05-14 14:17:30|22265.63|22265.63|22265.18|22265.18|22265.63|22265.63|22265.17|22265.17|0
1621001860000|2021-05-14 14:17:40|22265.25|22265.25|22265.14|22265.14|22265.25|22265.25|22264.99|22264.99|0
1621001870000|2021-05-14 14:17:50|22264.97|22264.97|22266.16|22266.16|22266.16|22266.16|22264.93|22264.93|0
1621001880000|2021-05-14 14:18:00|22266.2|22266.2|22266.38|22266.38|22266.58|22266.58|22266.2|22266.2|0
1621001890000|2021-05-14 14:18:10|22266.28|22266.28|22266.26|22266.26|22266.33|22266.33|22266.01|22266.01|0
1621001900000|2021-05-14 14:18:20|22266.32|22266.32|22266.5|22266.5|22266.58|22266.58|22266.29|22266.29|0
1621001910000|2021-05-14 14:18:30|22266.55|22266.55|22266.18|22266.18|22266.58|22266.58|22266.16|22266.16|0
1621001920000|2021-05-14 14:18:40|22266.19|22266.19|22266.34|22266.34|22266.4|22266.4|22266.19|22266.19|0
1621001930000|2021-05-14 14:18:50|22266.55|22266.55|22265.35|22265.35|22266.55|22266.55|22265.26|22265.26|0
1621001940000|2021-05-14 14:19:00|22265.47|22265.47|22265.64|22265.64|22265.77|22265.77|22265.26|22265.26|0
1621001950000|2021-05-14 14:19:10|22265.71|22265.71|22265.44|22265.44|22265.71|22265.71|22265.37|22265.37|0
1621001960000|2021-05-14 14:19:20|22265.41|22265.41|22265.74|22265.74|22265.82|22265.82|22265.36|22265.36|0
1621001970000|2021-05-14 14:19:30|22265.66|22265.66|22265.15|22265.15|22265.66|22265.66|22265.15|22265.15|0
1621001980000|2021-05-14 14:19:40|22265.04|22265.04|22264.76|22264.76|22265.17|22265.17|22264.57|22264.57|0
1621001990000|2021-05-14 14:19:50|22264.73|22264.73|22264.36|22264.36|22264.73|22264.73|22264.36|22264.36|0
1621002000000|2021-05-14 14:20:00|22264.46|22264.46|22264.44|22264.44|22264.72|22264.72|22264.44|22264.44|0
1621002010000|2021-05-14 14:20:10|22264.45|22264.45|22265.27|22265.27|22265.27|22265.27|22264.45|22264.45|0
1621002020000|2021-05-14 14:20:20|22265.23|22265.23|22266.77|22266.77|22266.95|22266.95|22265.23|22265.23|0
1621002030000|2021-05-14 14:20:30|22266.85|22266.85|22267.3|22267.3|22267.3|22267.3|22266.85|22266.85|0
1621002040000|2021-05-14 14:20:40|22267.37|22267.37|22267.66|22267.66|22267.66|22267.66|22267.22|22267.22|0
1621002050000|2021-05-14 14:20:50|22267.72|22267.72|22268.38|22268.38|22268.46|22268.46|22267.72|22267.72|0
1621002060000|2021-05-14 14:21:00|22268.45|22268.45|22270.16|22270.16|22270.16|22270.16|22268.45|22268.45|0
1621002070000|2021-05-14 14:21:10|22270.1|22270.1|22271.03|22271.03|22271.06|22271.06|22270.1|22270.1|0
1621002080000|2021-05-14 14:21:20|22271.09|22271.09|22273.64|22273.64|22273.64|22273.64|22271.09|22271.09|0
1621002090000|2021-05-14 14:21:30|22273.74|22273.74|22275.49|22275.49|22275.49|22275.49|22273.74|22273.74|0
1621002100000|2021-05-14 14:21:40|22275.34|22275.34|22275.38|22275.38|22275.42|22275.42|22274.91|22274.91|0
1621002110000|2021-05-14 14:21:50|22275.29|22275.29|22276.26|22276.26|22276.26|22276.26|22275.28|22275.28|0
1621002120000|2021-05-14 14:22:00|22276.33|22276.33|22277.18|22277.18|22277.18|22277.18|22276.2|22276.2|0
1621002130000|2021-05-14 14:22:10|22277.11|22277.11|22278.22|22278.22|22278.22|22278.22|22276.99|22276.99|0
1621002140000|2021-05-14 14:22:20|22278.28|22278.28|22278.45|22278.45|22278.45|22278.45|22278.04|22278.04|0
1621002150000|2021-05-14 14:22:30|22278.52|22278.52|22278.75|22278.75|22278.77|22278.77|22278.52|22278.52|0
1621002160000|2021-05-14 14:22:40|22278.56|22278.56|22278.77|22278.77|22278.86|22278.86|22278.52|22278.52|0
1621002170000|2021-05-14 14:22:50|22278.73|22278.73|22279.6|22279.6|22279.6|22279.6|22278.73|22278.73|0
1621002180000|2021-05-14 14:23:00|22279.46|22279.46|22280.01|22280.01|22280.4|22280.4|22279.46|22279.46|0
1621002190000|2021-05-14 14:23:10|22280.11|22280.11|22280.1|22280.1|22280.44|22280.44|22280.05|22280.05|0
1621002200000|2021-05-14 14:23:20|22280|22280|22279.72|22279.72|22280|22280|22279.47|22279.47|0
1621002210000|2021-05-14 14:23:30|22279.64|22279.64|22279.4|22279.4|22279.64|22279.64|22279.37|22279.37|0
1621002220000|2021-05-14 14:23:40|22279.19|22279.19|22279.23|22279.23|22279.35|22279.35|22279.16|22279.16|0
1621002230000|2021-05-14 14:23:50|22279.12|22279.12|22279.63|22279.63|22279.7|22279.7|22279.12|22279.12|0
1621002240000|2021-05-14 14:24:00|22279.67|22279.67|22278.85|22278.85|22280.03|22280.03|22278.85|22278.85|0
1621002250000|2021-05-14 14:24:10|22278.74|22278.74|22278.54|22278.54|22278.78|22278.78|22278.38|22278.38|0
1621002260000|2021-05-14 14:24:20|22278.4|22278.4|22278.8|22278.8|22278.97|22278.97|22278.4|22278.4|0
1621002270000|2021-05-14 14:24:30|22279|22279|22279.33|22279.33|22279.33|22279.33|22278.99|22278.99|0
1621002280000|2021-05-14 14:24:40|22279.4|22279.4|22278.5|22278.5|22279.44|22279.44|22278.5|22278.5|0
1621002290000|2021-05-14 14:24:50|22278.68|22278.68|22279.55|22279.55|22279.55|22279.55|22278.68|22278.68|0
1621002300000|2021-05-14 14:25:00|22279.62|22279.62|22279.84|22279.84|22280.12|22280.12|22279.62|22279.62|0
1621002310000|2021-05-14 14:25:10|22279.72|22279.72|22279.49|22279.49|22279.77|22279.77|22279.34|22279.34|0
1621002320000|2021-05-14 14:25:20|22279.78|22279.78|22279.55|22279.55|22279.78|22279.78|22279.06|22279.06|0
1621002330000|2021-05-14 14:25:30|22279.49|22279.49|22280.38|22280.38|22280.54|22280.54|22279.29|22279.29|0
1621002340000|2021-05-14 14:25:40|22280.52|22280.52|22281.85|22281.85|22281.85|22281.85|22280.52|22280.52|0
1621002350000|2021-05-14 14:25:50|22281.81|22281.81|22281.27|22281.27|22281.81|22281.81|22281.14|22281.14|0
1621002360000|2021-05-14 14:26:00|22281.33|22281.33|22281.65|22281.65|22281.65|22281.65|22281.33|22281.33|0
1621002370000|2021-05-14 14:26:10|22281.52|22281.52|22281.21|22281.21|22281.93|22281.93|22281.21|22281.21|0
1621002380000|2021-05-14 14:26:20|22281.11|22281.11|22280.61|22280.61|22281.11|22281.11|22280.61|22280.61|0
1621002390000|2021-05-14 14:26:30|22280.59|22280.59|22280.69|22280.69|22280.76|22280.76|22280.21|22280.21|0
1621002400000|2021-05-14 14:26:40|22280.76|22280.76|22279.45|22279.45|22280.76|22280.76|22279.45|22279.45|0
1621002410000|2021-05-14 14:26:50|22279.38|22279.38|22278.83|22278.83|22279.45|22279.45|22278.78|22278.78|0
1621002420000|2021-05-14 14:27:00|22278.72|22278.72|22277.91|22277.91|22278.75|22278.75|22277.75|22277.75|0
1621002430000|2021-05-14 14:27:10|22277.95|22277.95|22276.71|22276.71|22278.02|22278.02|22276.71|22276.71|0
1621002440000|2021-05-14 14:27:20|22276.64|22276.64|22276.13|22276.13|22276.64|22276.64|22276.13|22276.13|0
1621002450000|2021-05-14 14:27:30|22276.11|22276.11|22275.7|22275.7|22276.11|22276.11|22275.7|22275.7|0
1621002460000|2021-05-14 14:27:40|22275.65|22275.65|22275.89|22275.89|22275.89|22275.89|22275.45|22275.45|0
1621002470000|2021-05-14 14:27:50|22275.99|22275.99|22275.06|22275.06|22276.01|22276.01|22275.06|22275.06|0
1621002480000|2021-05-14 14:28:00|22275.02|22275.02|22275.15|22275.15|22275.4|22275.4|22274.72|22274.72|0
1621002490000|2021-05-14 14:28:10|22275.32|22275.32|22275.56|22275.56|22275.56|22275.56|22275.16|22275.16|0
1621002500000|2021-05-14 14:28:20|22275.6|22275.6|22276.41|22276.41|22276.72|22276.72|22275.6|22275.6|0
1621002510000|2021-05-14 14:28:30|22276.37|22276.37|22276.38|22276.38|22276.49|22276.49|22276.37|22276.37|0
1621002520000|2021-05-14 14:28:40|22276.33|22276.33|22276.06|22276.06|22276.33|22276.33|22276.05|22276.05|0
1621002530000|2021-05-14 14:28:50|22276.17|22276.17|22276.09|22276.09|22276.33|22276.33|22276.09|22276.09|0
1621002540000|2021-05-14 14:29:00|22275.98|22275.98|22276.62|22276.62|22276.62|22276.62|22275.98|22275.98|0
1621002550000|2021-05-14 14:29:10|22276.67|22276.67|22277.62|22277.62|22277.62|22277.62|22276.67|22276.67|0
1621002560000|2021-05-14 14:29:20|22277.56|22277.56|22277.18|22277.18|22277.56|22277.56|22277.14|22277.14|0
1621002570000|2021-05-14 14:29:30|22276.96|22276.96|22277.16|22277.16|22277.45|22277.45|22276.84|22276.84|0
1621002580000|2021-05-14 14:29:40|22277.21|22277.21|22277.09|22277.09|22277.21|22277.21|22276.95|22276.95|0
1621002590000|2021-05-14 14:29:50|22277.19|22277.19|22275.03|22275.03|22277.22|22277.22|22275.03|22275.03|0
1621002600000|2021-05-14 14:30:00|22274.84|22274.84|22276.72|22276.72|22276.72|22276.72|22274.51|22274.51|0
1621002610000|2021-05-14 14:30:10|22276.99|22276.99|22278.94|22278.94|22278.94|22278.94|22276.97|22276.97|0
1621002620000|2021-05-14 14:30:20|22279.14|22279.14|22281.36|22281.36|22281.36|22281.36|22279.14|22279.14|0
1621002630000|2021-05-14 14:30:30|22281.44|22281.44|22282.15|22282.15|22282.15|22282.15|22281.44|22281.44|0
1621002640000|2021-05-14 14:30:40|22282.02|22282.02|22282.54|22282.54|22282.54|22282.54|22281.87|22281.87|0
1621002650000|2021-05-14 14:30:50|22282.58|22282.58|22282.68|22282.68|22282.7|22282.7|22282.3|22282.3|0
1621002660000|2021-05-14 14:31:00|22282.74|22282.74|22283.63|22283.63|22283.68|22283.68|22282.58|22282.58|0
1621002670000|2021-05-14 14:31:10|22283.59|22283.59|22284.46|22284.46|22284.46|22284.46|22283.53|22283.53|0
1621002680000|2021-05-14 14:31:20|22284.64|22284.64|22288.58|22288.58|22288.58|22288.58|22284.64|22284.64|0
1621002690000|2021-05-14 14:31:30|22288.62|22288.62|22290.57|22290.57|22290.57|22290.57|22288.62|22288.62|0
1621002700000|2021-05-14 14:31:40|22290.68|22290.68|22291.32|22291.32|22291.32|22291.32|22290.5|22290.5|0
1621002710000|2021-05-14 14:31:50|22291.29|22291.29|22292.28|22292.28|22292.28|22292.28|22291.29|22291.29|0
1621002720000|2021-05-14 14:32:00|22292.39|22292.39|22292.51|22292.51|22292.76|22292.76|22292.2|22292.2|0
1621002730000|2021-05-14 14:32:10|22292.47|22292.47|22292.43|22292.43|22292.58|22292.58|22292.33|22292.33|0
1621002740000|2021-05-14 14:32:20|22292.5|22292.5|22292.46|22292.46|22292.58|22292.58|22292.25|22292.25|0
1621002750000|2021-05-14 14:32:30|22292.39|22292.39|22293.35|22293.35|22293.42|22293.42|22292.39|22292.39|0
1621002760000|2021-05-14 14:32:40|22293.27|22293.27|22294.28|22294.28|22294.28|22294.28|22293.27|22293.27|0
1621002770000|2021-05-14 14:32:50|22294.2|22294.2|22294.45|22294.45|22294.53|22294.53|22293.83|22293.83|0
1621002780000|2021-05-14 14:33:00|22294.41|22294.41|22295.49|22295.49|22295.56|22295.56|22294.41|22294.41|0
1621002790000|2021-05-14 14:33:10|22295.45|22295.45|22295.34|22295.34|22295.56|22295.56|22294.99|22294.99|0
1621002800000|2021-05-14 14:33:20|22295.27|22295.27|22294.38|22294.38|22295.43|22295.43|22294.38|22294.38|0
1621002810000|2021-05-14 14:33:30|22294.46|22294.46|22294.51|22294.51|22294.7|22294.7|22294.46|22294.46|0
1621002820000|2021-05-14 14:33:40|22294.36|22294.36|22294.07|22294.07|22294.36|22294.36|22293.81|22293.81|0
1621002830000|2021-05-14 14:33:50|22294.19|22294.19|22294.37|22294.37|22294.37|22294.37|22293.96|22293.96|0
1621002840000|2021-05-14 14:34:00|22294.13|22294.13|22294.48|22294.48|22294.77|22294.77|22294.13|22294.13|0
1621002850000|2021-05-14 14:34:10|22294.59|22294.59|22294.13|22294.13|22294.65|22294.65|22293.97|22293.97|0
1621002860000|2021-05-14 14:34:20|22294.16|22294.16|22295.18|22295.18|22295.24|22295.24|22294.16|22294.16|0
1621002870000|2021-05-14 14:34:30|22295.26|22295.26|22295.41|22295.41|22295.41|22295.41|22295.01|22295.01|0
1621002880000|2021-05-14 14:34:40|22295.53|22295.53|22296.4|22296.4|22296.4|22296.4|22295.53|22295.53|0
1621002890000|2021-05-14 14:34:50|22296.51|22296.51|22299.42|22299.42|22299.48|22299.48|22296.51|22296.51|0
1621002900000|2021-05-14 14:35:00|22299.65|22299.65|22301.54|22301.54|22301.54|22301.54|22299.65|22299.65|0
1621002910000|2021-05-14 14:35:10|22301.78|22301.78|22303.39|22303.39|22303.39|22303.39|22301.78|22301.78|0
1621002920000|2021-05-14 14:35:20|22303.42|22303.42|22304.38|22304.38|22304.52|22304.52|22303.31|22303.31|0
1621002930000|2021-05-14 14:35:30|22304.66|22304.66|22305.27|22305.27|22305.27|22305.27|22304.66|22304.66|0
1621002940000|2021-05-14 14:35:40|22305.41|22305.41|22305.56|22305.56|22305.82|22305.82|22305.41|22305.41|0
1621002950000|2021-05-14 14:35:50|22305.6|22305.6|22305.03|22305.03|22305.6|22305.6|22305.03|22305.03|0
1621002960000|2021-05-14 14:36:00|22305.06|22305.06|22305.51|22305.51|22305.84|22305.84|22305.06|22305.06|0
1621002970000|2021-05-14 14:36:10|22305.52|22305.52|22306.19|22306.19|22306.51|22306.51|22305.52|22305.52|0
1621002980000|2021-05-14 14:36:20|22306.07|22306.07|22305.45|22305.45|22306.07|22306.07|22305.44|22305.44|0
1621002990000|2021-05-14 14:36:30|22305.39|22305.39|22305.29|22305.29|22305.49|22305.49|22305.25|22305.25|0
1621003000000|2021-05-14 14:36:40|22304.39|22304.39|22304.37|22304.37|22304.46|22304.46|22304.21|22304.21|0
1621003010000|2021-05-14 14:36:50|22304.31|22304.31|22304.82|22304.82|22304.93|22304.93|22304.23|22304.23|0
1621003020000|2021-05-14 14:37:00|22304.89|22304.89|22305.09|22305.09|22305.09|22305.09|22304.63|22304.63|0
1621003030000|2021-05-14 14:37:10|22305.05|22305.05|22304.79|22304.79|22305.21|22305.21|22304.79|22304.79|0
1621003040000|2021-05-14 14:37:20|22304.84|22304.84|22305.25|22305.25|22305.34|22305.34|22304.84|22304.84|0
1621003050000|2021-05-14 14:37:30|22305.27|22305.27|22305.19|22305.19|22305.3|22305.3|22305.14|22305.14|0
1621003060000|2021-05-14 14:37:40|22305.37|22305.37|22305|22305|22305.37|22305.37|22305|22305|0
1621003070000|2021-05-14 14:37:50|22304.97|22304.97|22305.24|22305.24|22305.25|22305.25|22304.94|22304.94|0
1621003080000|2021-05-14 14:38:00|22305.28|22305.28|22304.21|22304.21|22305.31|22305.31|22304.21|22304.21|0
1621003090000|2021-05-14 14:38:10|22304.22|22304.22|22303.78|22303.78|22304.29|22304.29|22303.73|22303.73|0
1621003100000|2021-05-14 14:38:20|22303.79|22303.79|22303.22|22303.22|22303.79|22303.79|22303.17|22303.17|0
1621003110000|2021-05-14 14:38:30|22303.27|22303.27|22303.01|22303.01|22304.23|22304.23|22303.01|22303.01|0
1621003120000|2021-05-14 14:38:40|22302.59|22302.59|22301.74|22301.74|22302.59|22302.59|22301.74|22301.74|0
1621003130000|2021-05-14 14:38:50|22301.8|22301.8|22302.36|22302.36|22302.36|22302.36|22301.78|22301.78|0
1621003140000|2021-05-14 14:39:00|22302.32|22302.32|22301.47|22301.47|22302.34|22302.34|22301.47|22301.47|0
1621003150000|2021-05-14 14:39:10|22301.4|22301.4|22301.04|22301.04|22301.49|22301.49|22300.91|22300.91|0
1621003160000|2021-05-14 14:39:20|22301.07|22301.07|22301.18|22301.18|22301.18|22301.18|22300.77|22300.77|0
1621003170000|2021-05-14 14:39:30|22301.15|22301.15|22300.49|22300.49|22301.15|22301.15|22300.49|22300.49|0
1621003180000|2021-05-14 14:39:40|22300.09|22300.09|22299.26|22299.26|22300.09|22300.09|22299.26|22299.26|0
1621003190000|2021-05-14 14:39:50|22299.23|22299.23|22298.12|22298.12|22299.27|22299.27|22298.12|22298.12|0
1621003200000|2021-05-14 14:40:00|22298.1|22298.1|22297.93|22297.93|22298.47|22298.47|22297.9|22297.9|0
1621003210000|2021-05-14 14:40:10|22297.76|22297.76|22298.01|22298.01|22298.61|22298.61|22297.76|22297.76|0
1621003220000|2021-05-14 14:40:20|22297.96|22297.96|22298.05|22298.05|22298.09|22298.09|22297.9|22297.9|0
1621003230000|2021-05-14 14:40:30|22297.88|22297.88|22298.39|22298.39|22298.45|22298.45|22297.88|22297.88|0
1621003240000|2021-05-14 14:40:40|22298.41|22298.41|22298.32|22298.32|22298.82|22298.82|22298.32|22298.32|0
1621003250000|2021-05-14 14:40:50|22298.2|22298.2|22298.79|22298.79|22298.79|22298.79|22298.18|22298.18|0
1621003260000|2021-05-14 14:41:00|22298.85|22298.85|22297.84|22297.84|22299.01|22299.01|22297.84|22297.84|0
1621003270000|2021-05-14 14:41:10|22297.88|22297.88|22297.95|22297.95|22298.09|22298.09|22297.85|22297.85|0
1621003280000|2021-05-14 14:41:20|22297.82|22297.82|22298.5|22298.5|22298.79|22298.79|22297.82|22297.82|0
1621003290000|2021-05-14 14:41:30|22298.67|22298.67|22300.81|22300.81|22300.81|22300.81|22298.67|22298.67|0
1621003300000|2021-05-14 14:41:40|22300.82|22300.82|22300.9|22300.9|22300.92|22300.92|22300.51|22300.51|0
1621003310000|2021-05-14 14:41:50|22301.02|22301.02|22300.92|22300.92|22301.02|22301.02|22300.86|22300.86|0
1621003320000|2021-05-14 14:42:00|22300.96|22300.96|22300.88|22300.88|22301.37|22301.37|22300.85|22300.85|0
1621003330000|2021-05-14 14:42:10|22301|22301|22300.8|22300.8|22301|22301|22300.76|22300.76|0
1621003340000|2021-05-14 14:42:20|22300.67|22300.67|22300.5|22300.5|22300.85|22300.85|22300.42|22300.42|0
1621003350000|2021-05-14 14:42:30|22300.45|22300.45|22299.91|22299.91|22300.5|22300.5|22299.47|22299.47|0
1621003360000|2021-05-14 14:42:40|22299.94|22299.94|22299.83|22299.83|22300.12|22300.12|22299.83|22299.83|0
1621003370000|2021-05-14 14:42:50|22299.7|22299.7|22300.13|22300.13|22300.15|22300.15|22299.64|22299.64|0
1621003380000|2021-05-14 14:43:00|22300.18|22300.18|22300.32|22300.32|22300.7|22300.7|22300.18|22300.18|0
1621003390000|2021-05-14 14:43:10|22300.17|22300.17|22300.86|22300.86|22300.86|22300.86|22300.17|22300.17|0
1621003400000|2021-05-14 14:43:20|22301.01|22301.01|22301.96|22301.96|22301.99|22301.99|22300.85|22300.85|0
1621003410000|2021-05-14 14:43:30|22302.03|22302.03|22302.18|22302.18|22302.31|22302.31|22302.03|22302.03|0
1621003420000|2021-05-14 14:43:40|22302.06|22302.06|22301.53|22301.53|22302.06|22302.06|22301.53|22301.53|0
1621003430000|2021-05-14 14:43:50|22301.43|22301.43|22300.59|22300.59|22301.43|22301.43|22300.59|22300.59|0
1621003440000|2021-05-14 14:44:00|22300.49|22300.49|22299.63|22299.63|22300.49|22300.49|22299.63|22299.63|0
1621003450000|2021-05-14 14:44:10|22299.58|22299.58|22298.52|22298.52|22299.58|22299.58|22298.52|22298.52|0
1621003460000|2021-05-14 14:44:20|22298.36|22298.36|22296.76|22296.76|22298.36|22298.36|22296.76|22296.76|0
1621003470000|2021-05-14 14:44:30|22296.84|22296.84|22296.88|22296.88|22296.88|22296.88|22296.6|22296.6|0
1621003480000|2021-05-14 14:44:40|22296.82|22296.82|22295.97|22295.97|22296.82|22296.82|22295.92|22295.92|0
1621003490000|2021-05-14 14:44:50|22296.01|22296.01|22295.14|22295.14|22296.16|22296.16|22294.97|22294.97|0
1621003500000|2021-05-14 14:45:00|22295.63|22295.63|22296.39|22296.39|22296.39|22296.39|22295.57|22295.57|0
1621003510000|2021-05-14 14:45:10|22296.64|22296.64|22296.71|22296.71|22296.78|22296.78|22296.64|22296.64|0
1621003520000|2021-05-14 14:45:20|22296.68|22296.68|22296.29|22296.29|22296.86|22296.86|22296.29|22296.29|0
1621003530000|2021-05-14 14:45:30|22296.31|22296.31|22297.1|22297.1|22297.1|22297.1|22296.31|22296.31|0
1621003540000|2021-05-14 14:45:40|22297.3|22297.3|22297.41|22297.41|22297.5|22297.5|22297.22|22297.22|0
1621003550000|2021-05-14 14:45:50|22297.48|22297.48|22297.84|22297.84|22297.97|22297.97|22297.48|22297.48|0
1621003560000|2021-05-14 14:46:00|22297.96|22297.96|22299.35|22299.35|22299.35|22299.35|22297.93|22297.93|0
1621003570000|2021-05-14 14:46:10|22299.47|22299.47|22299.45|22299.45|22299.62|22299.62|22299.39|22299.39|0
1621003580000|2021-05-14 14:46:20|22299.16|22299.16|22299.22|22299.22|22299.22|22299.22|22299.07|22299.07|0
1621003590000|2021-05-14 14:46:30|22299.08|22299.08|22298.68|22298.68|22299.08|22299.08|22298.59|22298.59|0
1621003600000|2021-05-14 14:46:40|22298.64|22298.64|22298.74|22298.74|22298.85|22298.85|22298.52|22298.52|0
1621003610000|2021-05-14 14:46:50|22298.69|22298.69|22298.77|22298.77|22298.79|22298.79|22298.41|22298.41|0
1621003620000|2021-05-14 14:47:00|22298.81|22298.81|22299.23|22299.23|22299.23|22299.23|22298.77|22298.77|0
1621003630000|2021-05-14 14:47:10|22299.37|22299.37|22299.25|22299.25|22299.51|22299.51|22299.25|22299.25|0
1621003640000|2021-05-14 14:47:20|22299.17|22299.17|22298.73|22298.73|22299.19|22299.19|22298.73|22298.73|0
1621003650000|2021-05-14 14:47:30|22298.76|22298.76|22298.65|22298.65|22298.76|22298.76|22298.65|22298.65|0
1621003660000|2021-05-14 14:47:40|22298.72|22298.72|22298.72|22298.72|22298.8|22298.8|22298.56|22298.56|0
1621003670000|2021-05-14 14:47:50|22298.69|22298.69|22298.72|22298.72|22299.05|22299.05|22298.69|22298.69|0
1621003680000|2021-05-14 14:48:00|22298.66|22298.66|22299|22299|22299|22299|22298.6|22298.6|0
1621003690000|2021-05-14 14:48:10|22299.14|22299.14|22300.24|22300.24|22300.24|22300.24|22298.83|22298.83|0
1621003700000|2021-05-14 14:48:20|22300.44|22300.44|22301.76|22301.76|22301.94|22301.94|22300.31|22300.31|0
1621003710000|2021-05-14 14:48:30|22301.75|22301.75|22301.88|22301.88|22302|22302|22301.75|22301.75|0
1621003720000|2021-05-14 14:48:40|22302.01|22302.01|22303.04|22303.04|22303.04|22303.04|22301.95|22301.95|0
1621003730000|2021-05-14 14:48:50|22302.92|22302.92|22303.38|22303.38|22303.38|22303.38|22302.87|22302.87|0
1621003740000|2021-05-14 14:49:00|22303.47|22303.47|22303.45|22303.45|22303.47|22303.47|22303.11|22303.11|0
1621003750000|2021-05-14 14:49:10|22303.49|22303.49|22304.21|22304.21|22304.21|22304.21|22303.31|22303.31|0
1621003760000|2021-05-14 14:49:20|22304.55|22304.55|22304.91|22304.91|22304.95|22304.95|22304.55|22304.55|0
1621003770000|2021-05-14 14:49:30|22304.85|22304.85|22305.21|22305.21|22305.28|22305.28|22304.85|22304.85|0
1621003780000|2021-05-14 14:49:40|22305.15|22305.15|22305.42|22305.42|22305.55|22305.55|22304.99|22304.99|0
1621003790000|2021-05-14 14:49:50|22305.65|22305.65|22305.9|22305.9|22306.01|22306.01|22305.62|22305.62|0
1621003800000|2021-05-14 14:50:00|22305.97|22305.97|22306.53|22306.53|22306.53|22306.53|22305.96|22305.96|0
1621003810000|2021-05-14 14:50:10|22306.57|22306.57|22307.48|22307.48|22307.48|22307.48|22306.57|22306.57|0
1621003820000|2021-05-14 14:50:20|22307.26|22307.26|22307.57|22307.57|22307.84|22307.84|22307.26|22307.26|0
1621003830000|2021-05-14 14:50:30|22307.48|22307.48|22307.58|22307.58|22307.73|22307.73|22307.48|22307.48|0
1621003840000|2021-05-14 14:50:40|22307.55|22307.55|22307.44|22307.44|22307.78|22307.78|22307.24|22307.24|0
1621003850000|2021-05-14 14:50:50|22307.52|22307.52|22307.65|22307.65|22307.69|22307.69|22307.4|22307.4|0
1621003860000|2021-05-14 14:51:00|22307.93|22307.93|22308.45|22308.45|22308.53|22308.53|22307.93|22307.93|0
1621003870000|2021-05-14 14:51:10|22308.55|22308.55|22310.94|22310.94|22310.94|22310.94|22308.52|22308.52|0
1621003880000|2021-05-14 14:51:20|22310.93|22310.93|22310.52|22310.52|22311.27|22311.27|22310.52|22310.52|0
1621003890000|2021-05-14 14:51:30|22310.94|22310.94|22311.4|22311.4|22311.45|22311.45|22310.94|22310.94|0
1621003900000|2021-05-14 14:51:40|22311.26|22311.26|22311.16|22311.16|22311.6|22311.6|22311.16|22311.16|0
1621003910000|2021-05-14 14:51:50|22311.11|22311.11|22311.37|22311.37|22311.49|22311.49|22310.92|22310.92|0
1621003920000|2021-05-14 14:52:00|22311.47|22311.47|22311.72|22311.72|22311.78|22311.78|22311.32|22311.32|0
1621003930000|2021-05-14 14:52:10|22311.69|22311.69|22311.86|22311.86|22311.86|22311.86|22311.49|22311.49|0
1621003940000|2021-05-14 14:52:20|22311.94|22311.94|22312.01|22312.01|22312.01|22312.01|22311.69|22311.69|0
1621003950000|2021-05-14 14:52:30|22311.77|22311.77|22312.6|22312.6|22312.62|22312.62|22311.77|22311.77|0
1621003960000|2021-05-14 14:52:40|22312.63|22312.63|22312.02|22312.02|22312.63|22312.63|22312.02|22312.02|0
1621003970000|2021-05-14 14:52:50|22312.25|22312.25|22312.34|22312.34|22312.4|22312.4|22312.15|22312.15|0
1621003980000|2021-05-14 14:53:00|22312.22|22312.22|22313.02|22313.02|22313.02|22313.02|22312.22|22312.22|0
1621003990000|2021-05-14 14:53:10|22313.07|22313.07|22313.2|22313.2|22313.22|22313.22|22313.05|22313.05|0
1621004000000|2021-05-14 14:53:20|22313.1|22313.1|22312.74|22312.74|22313.1|22313.1|22312.72|22312.72|0
1621004010000|2021-05-14 14:53:30|22312.55|22312.55|22312.15|22312.15|22312.55|22312.55|22312.15|22312.15|0
1621004020000|2021-05-14 14:53:40|22312.19|22312.19|22312.11|22312.11|22312.41|22312.41|22312.11|22312.11|0
1621004030000|2021-05-14 14:53:50|22312.05|22312.05|22312.07|22312.07|22312.07|22312.07|22311.72|22311.72|0
1621004040000|2021-05-14 14:54:00|22312.12|22312.12|22313.05|22313.05|22313.05|22313.05|22311.94|22311.94|0
1621004050000|2021-05-14 14:54:10|22313.1|22313.1|22313.02|22313.02|22313.22|22313.22|22312.96|22312.96|0
1621004060000|2021-05-14 14:54:20|22312.85|22312.85|22313.38|22313.38|22313.45|22313.45|22312.85|22312.85|0
1621004070000|2021-05-14 14:54:30|22313.16|22313.16|22313.48|22313.48|22313.48|22313.48|22313.14|22313.14|0
1621004080000|2021-05-14 14:54:40|22313.54|22313.54|22313.46|22313.46|22313.54|22313.54|22313.28|22313.28|0
1621004090000|2021-05-14 14:54:50|22313.34|22313.34|22313.57|22313.57|22313.67|22313.67|22313.34|22313.34|0
1621004100000|2021-05-14 14:55:00|22313.6|22313.6|22313.91|22313.91|22313.91|22313.91|22313.58|22313.58|0
1621004110000|2021-05-14 14:55:10|22313.76|22313.76|22313.98|22313.98|22314.08|22314.08|22313.64|22313.64|0
1621004120000|2021-05-14 14:55:20|22313.79|22313.79|22312.68|22312.68|22313.79|22313.79|22312.61|22312.61|0
1621004130000|2021-05-14 14:55:30|22312.9|22312.9|22312.38|22312.38|22312.9|22312.9|22312.38|22312.38|0
1621004140000|2021-05-14 14:55:40|22312.56|22312.56|22312.19|22312.19|22312.59|22312.59|22312.09|22312.09|0
1621004150000|2021-05-14 14:55:50|22312.16|22312.16|22311.42|22311.42|22312.3|22312.3|22311.42|22311.42|0
1621004160000|2021-05-14 14:56:00|22311.25|22311.25|22311.05|22311.05|22311.25|22311.25|22310.85|22310.85|0
1621004170000|2021-05-14 14:56:10|22311.15|22311.15|22310.68|22310.68|22311.26|22311.26|22310.62|22310.62|0
1621004180000|2021-05-14 14:56:20|22310.63|22310.63|22310.27|22310.27|22310.63|22310.63|22310.13|22310.13|0
1621004190000|2021-05-14 14:56:30|22310.23|22310.23|22310.28|22310.28|22310.41|22310.41|22310.23|22310.23|0
1621004200000|2021-05-14 14:56:40|22310.38|22310.38|22308.67|22308.67|22310.38|22310.38|22308.67|22308.67|0
1621004210000|2021-05-14 14:56:50|22308.76|22308.76|22308.39|22308.39|22308.84|22308.84|22308.39|22308.39|0
1621004220000|2021-05-14 14:57:00|22308.33|22308.33|22308.25|22308.25|22308.33|22308.33|22307.93|22307.93|0
1621004230000|2021-05-14 14:57:10|22308.09|22308.09|22308.2|22308.2|22308.46|22308.46|22308.09|22308.09|0
1621004240000|2021-05-14 14:57:20|22308.17|22308.17|22307.63|22307.63|22308.17|22308.17|22307.52|22307.52|0
1621004250000|2021-05-14 14:57:30|22307.56|22307.56|22307.17|22307.17|22307.59|22307.59|22307.17|22307.17|0
1621004260000|2021-05-14 14:57:40|22307.1|22307.1|22306.59|22306.59|22307.1|22307.1|22306.59|22306.59|0
1621004270000|2021-05-14 14:57:50|22306.55|22306.55|22307.1|22307.1|22307.3|22307.3|22306.54|22306.54|0
1621004280000|2021-05-14 14:58:00|22307.14|22307.14|22307.82|22307.82|22308.02|22308.02|22307.14|22307.14|0
1621004290000|2021-05-14 14:58:10|22307.88|22307.88|22307.59|22307.59|22307.96|22307.96|22307.55|22307.55|0
1621004300000|2021-05-14 14:58:20|22307.51|22307.51|22307.97|22307.97|22308.03|22308.03|22307.51|22307.51|0
1621004310000|2021-05-14 14:58:30|22307.91|22307.91|22308.18|22308.18|22308.22|22308.22|22307.79|22307.79|0
1621004320000|2021-05-14 14:58:40|22308.12|22308.12|22307.94|22307.94|22308.2|22308.2|22307.63|22307.63|0
1621004330000|2021-05-14 14:58:50|22308.25|22308.25|22308.4|22308.4|22308.73|22308.73|22308.25|22308.25|0
1621004340000|2021-05-14 14:59:00|22308.38|22308.38|22308.59|22308.59|22308.63|22308.63|22308.38|22308.38|0
1621004350000|2021-05-14 14:59:10|22308.56|22308.56|22308.29|22308.29|22308.59|22308.59|22307.92|22307.92|0
1621004360000|2021-05-14 14:59:20|22308.22|22308.22|22308.56|22308.56|22308.56|22308.56|22308.21|22308.21|0
1621004370000|2021-05-14 14:59:30|22308.67|22308.67|22308.28|22308.28|22308.8|22308.8|22308.13|22308.13|0
1621004380000|2021-05-14 14:59:40|22308.49|22308.49|22308.14|22308.14|22308.61|22308.61|22308.12|22308.12|0
1621004390000|2021-05-14 14:59:50|22308.05|22308.05|22309.29|22309.29|22309.29|22309.29|22307.95|22307.95|0
1621004400000|2021-05-14 15:00:00|22309.15|22309.15|22309.07|22309.07|22309.66|22309.66|22308.96|22308.96|0
1621004410000|2021-05-14 15:00:10|22309.11|22309.11|22308.53|22308.53|22309.11|22309.11|22308.42|22308.42|0
1621004420000|2021-05-14 15:00:20|22308.55|22308.55|22308.26|22308.26|22308.65|22308.65|22308.25|22308.25|0
1621004430000|2021-05-14 15:00:30|22308.38|22308.38|22308.25|22308.25|22308.51|22308.51|22308.23|22308.23|0
1621004440000|2021-05-14 15:00:40|22308.29|22308.29|22307.47|22307.47|22308.29|22308.29|22307.47|22307.47|0
1621004450000|2021-05-14 15:00:50|22307.53|22307.53|22307.65|22307.65|22307.76|22307.76|22306.98|22306.98|0
1621004460000|2021-05-14 15:01:00|22307.77|22307.77|22308.64|22308.64|22308.64|22308.64|22307.64|22307.64|0
1621004470000|2021-05-14 15:01:10|22308.61|22308.61|22308.39|22308.39|22309.19|22309.19|22308.39|22308.39|0
1621004480000|2021-05-14 15:01:20|22308.61|22308.61|22307.79|22307.79|22308.61|22308.61|22307.75|22307.75|0
1621004490000|2021-05-14 15:01:30|22307.69|22307.69|22307.33|22307.33|22307.69|22307.69|22307.09|22307.09|0
1621004500000|2021-05-14 15:01:40|22307.24|22307.24|22307.19|22307.19|22307.3|22307.3|22307.14|22307.14|0
1621004510000|2021-05-14 15:01:50|22307.17|22307.17|22306.67|22306.67|22307.17|22307.17|22306.59|22306.59|0
1621004520000|2021-05-14 15:02:00|22306.58|22306.58|22306.03|22306.03|22306.58|22306.58|22306.03|22306.03|0
1621004530000|2021-05-14 15:02:10|22305.96|22305.96|22306.69|22306.69|22306.69|22306.69|22305.92|22305.92|0
1621004540000|2021-05-14 15:02:20|22306.83|22306.83|22306.82|22306.82|22307.04|22307.04|22306.78|22306.78|0
1621004550000|2021-05-14 15:02:30|22306.84|22306.84|22306.48|22306.48|22306.84|22306.84|22306.47|22306.47|0
1621004560000|2021-05-14 15:02:40|22306.51|22306.51|22306.75|22306.75|22306.75|22306.75|22306.37|22306.37|0
1621004570000|2021-05-14 15:02:50|22306.71|22306.71|22307.06|22307.06|22307.16|22307.16|22306.71|22306.71|0
1621004580000|2021-05-14 15:03:00|22307.47|22307.47|22308.78|22308.78|22308.78|22308.78|22307.47|22307.47|0
1621004590000|2021-05-14 15:03:10|22308.9|22308.9|22309.49|22309.49|22309.52|22309.52|22308.9|22308.9|0
1621004600000|2021-05-14 15:03:20|22309.69|22309.69|22311.04|22311.04|22311.12|22311.12|22309.69|22309.69|0
1621004610000|2021-05-14 15:03:30|22311.08|22311.08|22311.94|22311.94|22312.02|22312.02|22311.08|22311.08|0
1621004620000|2021-05-14 15:03:40|22312.06|22312.06|22311.43|22311.43|22312.06|22312.06|22311.38|22311.38|0
1621004630000|2021-05-14 15:03:50|22311.39|22311.39|22311.87|22311.87|22311.87|22311.87|22311.39|22311.39|0
1621004640000|2021-05-14 15:04:00|22311.79|22311.79|22312.29|22312.29|22312.34|22312.34|22311.79|22311.79|0
1621004650000|2021-05-14 15:04:10|22312.33|22312.33|22312.73|22312.73|22312.85|22312.85|22312.25|22312.25|0
1621004660000|2021-05-14 15:04:20|22313.02|22313.02|22313.56|22313.56|22313.64|22313.64|22313.02|22313.02|0
1621004670000|2021-05-14 15:04:30|22313.67|22313.67|22314.92|22314.92|22315|22315|22313.56|22313.56|0
1621004680000|2021-05-14 15:04:40|22314.84|22314.84|22314.78|22314.78|22314.84|22314.84|22314.41|22314.41|0
1621004690000|2021-05-14 15:04:50|22314.59|22314.59|22314.71|22314.71|22314.94|22314.94|22314.59|22314.59|0
1621004700000|2021-05-14 15:05:00|22314.91|22314.91|22315.8|22315.8|22316|22316|22314.91|22314.91|0
1621004710000|2021-05-14 15:05:10|22315.85|22315.85|22316.36|22316.36|22316.45|22316.45|22315.85|22315.85|0
1621004720000|2021-05-14 15:05:20|22316.33|22316.33|22316.85|22316.85|22316.85|22316.85|22316.14|22316.14|0
1621004730000|2021-05-14 15:05:30|22316.79|22316.79|22317.67|22317.67|22317.67|22317.67|22316.79|22316.79|0
1621004740000|2021-05-14 15:05:40|22317.72|22317.72|22317.93|22317.93|22317.93|22317.93|22317.72|22317.72|0
1621004750000|2021-05-14 15:05:50|22317.66|22317.66|22318.41|22318.41|22318.67|22318.67|22317.66|22317.66|0
1621004760000|2021-05-14 15:06:00|22318.21|22318.21|22319.24|22319.24|22319.24|22319.24|22318.2|22318.2|0
1621004770000|2021-05-14 15:06:10|22319.06|22319.06|22320.19|22320.19|22320.19|22320.19|22318.66|22318.66|0
1621004780000|2021-05-14 15:06:20|22320.1|22320.1|22319.74|22319.74|22320.1|22320.1|22319.61|22319.61|0
1621004790000|2021-05-14 15:06:30|22319.7|22319.7|22320|22320|22320.07|22320.07|22319.7|22319.7|0
1621004800000|2021-05-14 15:06:40|22319.93|22319.93|22320.74|22320.74|22320.98|22320.98|22319.93|22319.93|0
1621004810000|2021-05-14 15:06:50|22320.79|22320.79|22322.51|22322.51|22322.54|22322.54|22320.62|22320.62|0
1621004820000|2021-05-14 15:07:00|22322.52|22322.52|22323.31|22323.31|22323.59|22323.59|22322.41|22322.41|0
1621004830000|2021-05-14 15:07:10|22323.26|22323.26|22323.67|22323.67|22323.76|22323.76|22323.26|22323.26|0
1621004840000|2021-05-14 15:07:20|22323.8|22323.8|22325.04|22325.04|22325.04|22325.04|22323.65|22323.65|0
1621004850000|2021-05-14 15:07:30|22325.11|22325.11|22325.16|22325.16|22325.36|22325.36|22325.07|22325.07|0
1621004860000|2021-05-14 15:07:40|22325.36|22325.36|22325.05|22325.05|22325.43|22325.43|22325.05|22325.05|0
1621004870000|2021-05-14 15:07:50|22325.15|22325.15|22326.85|22326.85|22326.85|22326.85|22325.15|22325.15|0
1621004880000|2021-05-14 15:08:00|22326.93|22326.93|22327.92|22327.92|22328.31|22328.31|22326.93|22326.93|0
1621004890000|2021-05-14 15:08:10|22328.03|22328.03|22327.55|22327.55|22328.28|22328.28|22327.55|22327.55|0
1621004900000|2021-05-14 15:08:20|22327.61|22327.61|22327.53|22327.53|22327.61|22327.61|22327.13|22327.13|0
1621004910000|2021-05-14 15:08:30|22327.59|22327.59|22327.63|22327.63|22327.76|22327.76|22327.39|22327.39|0
1621004920000|2021-05-14 15:08:40|22327.55|22327.55|22327.63|22327.63|22327.65|22327.65|22327.5|22327.5|0
1621004930000|2021-05-14 15:08:50|22327.59|22327.59|22327.88|22327.88|22328.01|22328.01|22327.59|22327.59|0
1621004940000|2021-05-14 15:09:00|22327.74|22327.74|22327.04|22327.04|22327.95|22327.95|22326.96|22326.96|0
1621004950000|2021-05-14 15:09:10|22327.1|22327.1|22327.57|22327.57|22327.63|22327.63|22327.1|22327.1|0
1621004960000|2021-05-14 15:09:20|22327.65|22327.65|22327.66|22327.66|22328.03|22328.03|22327.6|22327.6|0
1621004970000|2021-05-14 15:09:30|22327.59|22327.59|22328.29|22328.29|22328.29|22328.29|22327.59|22327.59|0
1621004980000|2021-05-14 15:09:40|22328.11|22328.11|22328.38|22328.38|22328.62|22328.62|22328.11|22328.11|0
1621004990000|2021-05-14 15:09:50|22328.43|22328.43|22328|22328|22328.45|22328.45|22327.94|22327.94|0
1621005000000|2021-05-14 15:10:00|22328.05|22328.05|22327.88|22327.88|22328.05|22328.05|22327.61|22327.61|0
1621005010000|2021-05-14 15:10:10|22327.8|22327.8|22327.86|22327.86|22328.01|22328.01|22327.61|22327.61|0
1621005020000|2021-05-14 15:10:20|22327.83|22327.83|22328.65|22328.65|22328.71|22328.71|22327.83|22327.83|0
1621005030000|2021-05-14 15:10:30|22328.59|22328.59|22329.29|22329.29|22329.29|22329.29|22328.28|22328.28|0
1621005040000|2021-05-14 15:10:40|22329.16|22329.16|22329.45|22329.45|22329.45|22329.45|22329.15|22329.15|0
1621005050000|2021-05-14 15:10:50|22329.66|22329.66|22330.28|22330.28|22330.28|22330.28|22329.6|22329.6|0
1621005060000|2021-05-14 15:11:00|22330.26|22330.26|22330.9|22330.9|22330.95|22330.95|22330.26|22330.26|0
1621005070000|2021-05-14 15:11:10|22330.91|22330.91|22330.76|22330.76|22331.09|22331.09|22330.76|22330.76|0
1621005080000|2021-05-14 15:11:20|22330.84|22330.84|22330.74|22330.74|22331.19|22331.19|22330.65|22330.65|0
1621005090000|2021-05-14 15:11:30|22330.92|22330.92|22330.83|22330.83|22330.92|22330.92|22330.5|22330.5|0
1621005100000|2021-05-14 15:11:40|22330.94|22330.94|22331.29|22331.29|22331.39|22331.39|22330.87|22330.87|0
1621005110000|2021-05-14 15:11:50|22331.4|22331.4|22331.46|22331.46|22331.46|22331.46|22331.02|22331.02|0
1621005120000|2021-05-14 15:12:00|22331.28|22331.28|22331.61|22331.61|22331.61|22331.61|22331.05|22331.05|0
1621005130000|2021-05-14 15:12:10|22331.5|22331.5|22331.74|22331.74|22331.74|22331.74|22331.38|22331.38|0
1621005140000|2021-05-14 15:12:20|22331.84|22331.84|22332.25|22332.25|22332.33|22332.33|22331.84|22331.84|0
1621005150000|2021-05-14 15:12:30|22332.2|22332.2|22332.3|22332.3|22332.35|22332.35|22332.15|22332.15|0
1621005160000|2021-05-14 15:12:40|22332.29|22332.29|22332.65|22332.65|22332.71|22332.71|22332.29|22332.29|0
1621005170000|2021-05-14 15:12:50|22332.67|22332.67|22333.66|22333.66|22333.75|22333.75|22332.64|22332.64|0
1621005180000|2021-05-14 15:13:00|22333.71|22333.71|22334.83|22334.83|22334.83|22334.83|22333.71|22333.71|0
1621005190000|2021-05-14 15:13:10|22334.89|22334.89|22334.85|22334.85|22334.95|22334.95|22334.74|22334.74|0
1621005200000|2021-05-14 15:13:20|22334.74|22334.74|22335.02|22335.02|22335.19|22335.19|22334.65|22334.65|0
1621005210000|2021-05-14 15:13:30|22334.96|22334.96|22335.78|22335.78|22335.78|22335.78|22334.88|22334.88|0
1621005220000|2021-05-14 15:13:40|22335.75|22335.75|22335.04|22335.04|22335.78|22335.78|22335.04|22335.04|0
1621005230000|2021-05-14 15:13:50|22335.08|22335.08|22335.93|22335.93|22335.97|22335.97|22335.04|22335.04|0
1621005240000|2021-05-14 15:14:00|22335.99|22335.99|22336.99|22336.99|22336.99|22336.99|22335.85|22335.85|0
1621005250000|2021-05-14 15:14:10|22337.2|22337.2|22337.72|22337.72|22337.74|22337.74|22337.19|22337.19|0
1621005260000|2021-05-14 15:14:20|22337.8|22337.8|22338.03|22338.03|22338.09|22338.09|22337.39|22337.39|0
1621005270000|2021-05-14 15:14:30|22337.76|22337.76|22337.76|22337.76|22337.92|22337.92|22337.49|22337.49|0
1621005280000|2021-05-14 15:14:40|22337.79|22337.79|22338.35|22338.35|22338.35|22338.35|22337.64|22337.64|0
1621005290000|2021-05-14 15:14:50|22338.38|22338.38|22338.43|22338.43|22338.59|22338.59|22338.26|22338.26|0
1621005300000|2021-05-14 15:15:00|22338.44|22338.44|22340.94|22340.94|22340.94|22340.94|22338.41|22338.41|0
1621005310000|2021-05-14 15:15:10|22340.96|22340.96|22341.01|22341.01|22341.7|22341.7|22340.96|22340.96|0
1621005320000|2021-05-14 15:15:20|22341.16|22341.16|22341.17|22341.17|22341.2|22341.2|22340.86|22340.86|0
1621005330000|2021-05-14 15:15:30|22341.06|22341.06|22341.33|22341.33|22341.44|22341.44|22341.01|22341.01|0
1621005340000|2021-05-14 15:15:40|22341.36|22341.36|22341.86|22341.86|22342.05|22342.05|22341.31|22341.31|0
1621005350000|2021-05-14 15:15:50|22341.88|22341.88|22341.8|22341.8|22342.02|22342.02|22341.71|22341.71|0
1621005360000|2021-05-14 15:16:00|22341.74|22341.74|22341.59|22341.59|22341.98|22341.98|22341.59|22341.59|0
1621005370000|2021-05-14 15:16:10|22341.65|22341.65|22342.51|22342.51|22342.51|22342.51|22341.65|22341.65|0
1621005380000|2021-05-14 15:16:20|22342.59|22342.59|22342.23|22342.23|22342.59|22342.59|22342.04|22342.04|0
1621005390000|2021-05-14 15:16:30|22342.15|22342.15|22342.54|22342.54|22342.54|22342.54|22341.97|22341.97|0
1621005400000|2021-05-14 15:16:40|22342.49|22342.49|22343.01|22343.01|22343.07|22343.07|22342.49|22342.49|0
1621005410000|2021-05-14 15:16:50|22343.07|22343.07|22343.63|22343.63|22343.8|22343.8|22343.07|22343.07|0
1621005420000|2021-05-14 15:17:00|22343.73|22343.73|22343.77|22343.77|22343.98|22343.98|22343.35|22343.35|0
1621005430000|2021-05-14 15:17:10|22343.88|22343.88|22343.81|22343.81|22344|22344|22343.78|22343.78|0
1621005440000|2021-05-14 15:17:20|22343.84|22343.84|22344.11|22344.11|22344.11|22344.11|22343.66|22343.66|0
1621005450000|2021-05-14 15:17:30|22344.04|22344.04|22344.4|22344.4|22344.45|22344.45|22344.03|22344.03|0
1621005460000|2021-05-14 15:17:40|22344.47|22344.47|22343.92|22343.92|22344.47|22344.47|22343.88|22343.88|0
1621005470000|2021-05-14 15:17:50|22343.95|22343.95|22344.43|22344.43|22344.91|22344.91|22343.9|22343.9|0
1621005480000|2021-05-14 15:18:00|22344.49|22344.49|22344.14|22344.14|22344.75|22344.75|22344|22344|0
1621005490000|2021-05-14 15:18:10|22344.26|22344.26|22344.52|22344.52|22344.52|22344.52|22344.25|22344.25|0
1621005500000|2021-05-14 15:18:20|22344.45|22344.45|22344.59|22344.59|22344.59|22344.59|22344.3|22344.3|0
1621005510000|2021-05-14 15:18:30|22344.49|22344.49|22344.67|22344.67|22344.77|22344.77|22344.49|22344.49|0
1621005520000|2021-05-14 15:18:40|22344.59|22344.59|22346.11|22346.11|22346.11|22346.11|22344.59|22344.59|0
1621005530000|2021-05-14 15:18:50|22346.15|22346.15|22347.11|22347.11|22347.16|22347.16|22345.97|22345.97|0
1621005540000|2021-05-14 15:19:00|22346.99|22346.99|22347.62|22347.62|22347.68|22347.68|22346.96|22346.96|0
1621005550000|2021-05-14 15:19:10|22347.49|22347.49|22348.87|22348.87|22349.11|22349.11|22347.49|22347.49|0
1621005560000|2021-05-14 15:19:20|22348.91|22348.91|22349.23|22349.23|22349.34|22349.34|22348.91|22348.91|0
1621005570000|2021-05-14 15:19:30|22348.98|22348.98|22349.35|22349.35|22349.35|22349.35|22348.86|22348.86|0
1621005580000|2021-05-14 15:19:40|22349.38|22349.38|22349.66|22349.66|22349.78|22349.78|22349.38|22349.38|0
1621005590000|2021-05-14 15:19:50|22349.54|22349.54|22350.18|22350.18|22350.23|22350.23|22349.5|22349.5|0
1621005600000|2021-05-14 15:20:00|22350.16|22350.16|22351.06|22351.06|22351.34|22351.34|22350.16|22350.16|0
1621005610000|2021-05-14 15:20:10|22350.98|22350.98|22351.31|22351.31|22351.31|22351.31|22350.87|22350.87|0
1621005620000|2021-05-14 15:20:20|22351.35|22351.35|22351.47|22351.47|22351.54|22351.54|22351.05|22351.05|0
1621005630000|2021-05-14 15:20:30|22351.5|22351.5|22351.41|22351.41|22351.67|22351.67|22351.12|22351.12|0
1621005640000|2021-05-14 15:20:40|22351.56|22351.56|22352.01|22352.01|22352.01|22352.01|22351.38|22351.38|0
1621005650000|2021-05-14 15:20:50|22351.95|22351.95|22352.25|22352.25|22352.26|22352.26|22351.95|22351.95|0
1621005660000|2021-05-14 15:21:00|22352.31|22352.31|22352.35|22352.35|22352.56|22352.56|22352.04|22352.04|0
1621005670000|2021-05-14 15:21:10|22352.39|22352.39|22352.58|22352.58|22352.82|22352.82|22352.39|22352.39|0
1621005680000|2021-05-14 15:21:20|22352.63|22352.63|22352.32|22352.32|22352.69|22352.69|22352.22|22352.22|0
1621005690000|2021-05-14 15:21:30|22352.29|22352.29|22352.08|22352.08|22352.47|22352.47|22351.94|22351.94|0
1621005700000|2021-05-14 15:21:40|22352.11|22352.11|22351.56|22351.56|22352.11|22352.11|22351.56|22351.56|0
1621005710000|2021-05-14 15:21:50|22351.6|22351.6|22351.72|22351.72|22352.01|22352.01|22351.48|22351.48|0
1621005720000|2021-05-14 15:22:00|22351.38|22351.38|22350.58|22350.58|22351.38|22351.38|22350.58|22350.58|0
1621005730000|2021-05-14 15:22:10|22350.52|22350.52|22349.75|22349.75|22350.52|22350.52|22349.7|22349.7|0
1621005740000|2021-05-14 15:22:20|22349.77|22349.77|22350.29|22350.29|22350.51|22350.51|22349.77|22349.77|0
1621005750000|2021-05-14 15:22:30|22350.4|22350.4|22349.72|22349.72|22350.5|22350.5|22349.72|22349.72|0
1621005760000|2021-05-14 15:22:40|22349.63|22349.63|22349.47|22349.47|22349.63|22349.63|22349.04|22349.04|0
1621005770000|2021-05-14 15:22:50|22349.42|22349.42|22349.4|22349.4|22350.03|22350.03|22349.32|22349.32|0
1621005780000|2021-05-14 15:23:00|22349.38|22349.38|22349.67|22349.67|22349.77|22349.77|22349.33|22349.33|0
1621005790000|2021-05-14 15:23:10|22349.61|22349.61|22348.99|22348.99|22349.63|22349.63|22348.75|22348.75|0
1621005800000|2021-05-14 15:23:20|22348.79|22348.79|22348.88|22348.88|22349.05|22349.05|22348.79|22348.79|0
1621005810000|2021-05-14 15:23:30|22348.94|22348.94|22348.52|22348.52|22349|22349|22348.52|22348.52|0
1621005820000|2021-05-14 15:23:40|22348.42|22348.42|22348.41|22348.41|22348.63|22348.63|22348.37|22348.37|0
1621005830000|2021-05-14 15:23:50|22348.36|22348.36|22348.64|22348.64|22348.79|22348.79|22348.34|22348.34|0
1621005840000|2021-05-14 15:24:00|22348.52|22348.52|22349.46|22349.46|22349.51|22349.51|22348.52|22348.52|0
1621005850000|2021-05-14 15:24:10|22349.62|22349.62|22349.59|22349.59|22349.84|22349.84|22349.59|22349.59|0
1621005860000|2021-05-14 15:24:20|22349.56|22349.56|22349.62|22349.62|22349.67|22349.67|22349.44|22349.44|0
1621005870000|2021-05-14 15:24:30|22349.59|22349.59|22349.12|22349.12|22349.89|22349.89|22349.12|22349.12|0
1621005880000|2021-05-14 15:24:40|22349.22|22349.22|22349.23|22349.23|22349.31|22349.31|22348.85|22348.85|0
1621005890000|2021-05-14 15:24:50|22349.19|22349.19|22348.45|22348.45|22349.25|22349.25|22348.44|22348.44|0
1621005900000|2021-05-14 15:25:00|22348.5|22348.5|22348.12|22348.12|22348.81|22348.81|22347.73|22347.73|0
1621005910000|2021-05-14 15:25:10|22348.1|22348.1|22350.01|22350.01|22350.01|22350.01|22348.1|22348.1|0
1621005920000|2021-05-14 15:25:20|22349.91|22349.91|22350.78|22350.78|22350.78|22350.78|22349.82|22349.82|0
1621005930000|2021-05-14 15:25:30|22350.73|22350.73|22349.78|22349.78|22350.96|22350.96|22349.69|22349.69|0
1621005940000|2021-05-14 15:25:40|22349.8|22349.8|22351.16|22351.16|22351.16|22351.16|22349.51|22349.51|0
1621005950000|2021-05-14 15:25:50|22350.81|22350.81|22350.55|22350.55|22350.83|22350.83|22350.55|22350.55|0
1621005960000|2021-05-14 15:26:00|22350.42|22350.42|22350.34|22350.34|22350.66|22350.66|22350.34|22350.34|0
1621005970000|2021-05-14 15:26:10|22350.39|22350.39|22350.31|22350.31|22350.58|22350.58|22350.23|22350.23|0
1621005980000|2021-05-14 15:26:20|22350.21|22350.21|22350.88|22350.88|22350.88|22350.88|22350.14|22350.14|0
1621005990000|2021-05-14 15:26:30|22350.82|22350.82|22350.67|22350.67|22350.82|22350.82|22350.23|22350.23|0
1621006000000|2021-05-14 15:26:40|22350.72|22350.72|22351.42|22351.42|22351.46|22351.46|22350.67|22350.67|0
1621006010000|2021-05-14 15:26:50|22351.45|22351.45|22352.24|22352.24|22352.32|22352.32|22351.45|22351.45|0
1621006020000|2021-05-14 15:27:00|22352.28|22352.28|22352.45|22352.45|22352.78|22352.78|22352.28|22352.28|0
1621006030000|2021-05-14 15:27:10|22352.49|22352.49|22352.59|22352.59|22352.81|22352.81|22352.49|22352.49|0
1621006040000|2021-05-14 15:27:20|22352.47|22352.47|22351.96|22351.96|22352.64|22352.64|22351.84|22351.84|0
1621006050000|2021-05-14 15:27:30|22351.92|22351.92|22352.07|22352.07|22352.43|22352.43|22351.82|22351.82|0
1621006060000|2021-05-14 15:27:40|22352.04|22352.04|22351.57|22351.57|22352.17|22352.17|22351.53|22351.53|0
1621006070000|2021-05-14 15:27:50|22351.52|22351.52|22351.06|22351.06|22351.54|22351.54|22351.01|22351.01|0
1621006080000|2021-05-14 15:28:00|22351.13|22351.13|22350.25|22350.25|22351.13|22351.13|22350.25|22350.25|0
1621006090000|2021-05-14 15:28:10|22350.31|22350.31|22350.51|22350.51|22350.85|22350.85|22350.04|22350.04|0
1621006100000|2021-05-14 15:28:20|22350.56|22350.56|22349.99|22349.99|22350.75|22350.75|22349.82|22349.82|0
1621006110000|2021-05-14 15:28:30|22349.98|22349.98|22350.27|22350.27|22350.57|22350.57|22349.73|22349.73|0
1621006120000|2021-05-14 15:28:40|22350.06|22350.06|22350.49|22350.49|22350.55|22350.55|22349.9|22349.9|0
1621006130000|2021-05-14 15:28:50|22350.66|22350.66|22351.02|22351.02|22351.06|22351.06|22350.37|22350.37|0
1621006140000|2021-05-14 15:29:00|22351.1|22351.1|22349.96|22349.96|22351.1|22351.1|22349.53|22349.53|0
1621006150000|2021-05-14 15:29:10|22349.91|22349.91|22350.14|22350.14|22350.19|22350.19|22349.12|22349.12|0
1621006160000|2021-05-14 15:29:20|22349.99|22349.99|22350.07|22350.07|22350.27|22350.27|22349.74|22349.74|0
1621006170000|2021-05-14 15:29:30|22350|22350|22349.2|22349.2|22350.13|22350.13|22349.2|22349.2|0
1621006180000|2021-05-14 15:29:40|22349.43|22349.43|22349.57|22349.57|22349.87|22349.87|22349.18|22349.18|0
1621006190000|2021-05-14 15:29:50|22349.68|22349.68|22349.85|22349.85|22351.59|22351.59|22349.47|22349.47|0
1621235700000|2021-05-17 07:15:00|22443.34|22443.34|22442.32|22442.32|22443.53|22443.53|22441.59|22441.59|0
1621235710000|2021-05-17 07:15:10|22442.45|22442.45|22441.41|22441.41|22442.52|22442.52|22440.88|22440.88|0
1621235720000|2021-05-17 07:15:20|22441.23|22441.23|22438.17|22438.17|22441.23|22441.23|22438.1|22438.1|0
1621235730000|2021-05-17 07:15:30|22438.13|22438.13|22437.68|22437.68|22438.13|22438.13|22437.23|22437.23|0
1621235740000|2021-05-17 07:15:40|22437.65|22437.65|22437.06|22437.06|22437.65|22437.65|22436.7|22436.7|0
1621235750000|2021-05-17 07:15:50|22436.9|22436.9|22436.35|22436.35|22436.97|22436.97|22436.35|22436.35|0
1621235760000|2021-05-17 07:16:00|22436.28|22436.28|22436.43|22436.43|22436.45|22436.45|22434.8|22434.8|0
1621235770000|2021-05-17 07:16:10|22436.56|22436.56|22436.35|22436.35|22436.72|22436.72|22436.35|22436.35|0
1621235780000|2021-05-17 07:16:20|22436.48|22436.48|22435.83|22435.83|22436.48|22436.48|22435.35|22435.35|0
1621235790000|2021-05-17 07:16:30|22435.78|22435.78|22435.62|22435.62|22436.11|22436.11|22435.62|22435.62|0
1621235800000|2021-05-17 07:16:40|22435.56|22435.56|22435.23|22435.23|22435.84|22435.84|22435.23|22435.23|0
1621235810000|2021-05-17 07:16:50|22435.18|22435.18|22435.53|22435.53|22435.61|22435.61|22435.12|22435.12|0
1621235820000|2021-05-17 07:17:00|22435.45|22435.45|22434.05|22434.05|22436.12|22436.12|22434.05|22434.05|0
1621235830000|2021-05-17 07:17:10|22434.22|22434.22|22434.18|22434.18|22434.45|22434.45|22433.8|22433.8|0
1621235840000|2021-05-17 07:17:20|22433.99|22433.99|22433.77|22433.77|22433.99|22433.99|22433.67|22433.67|0
1621235850000|2021-05-17 07:17:30|22433.84|22433.84|22434.16|22434.16|22434.28|22434.28|22433.71|22433.71|0
1621235860000|2021-05-17 07:17:40|22433.45|22433.45|22407.58|22407.58|22433.45|22433.45|22407.58|22407.58|0
1621235870000|2021-05-17 07:17:50|22405.88|22405.88|22405.9|22405.9|22406.68|22406.68|22405.71|22405.71|0
1621235880000|2021-05-17 07:18:00|22405.68|22405.68|22405.93|22405.93|22406.86|22406.86|22405.68|22405.68|0
1621235890000|2021-05-17 07:18:10|22405.91|22405.91|22405.64|22405.64|22405.91|22405.91|22405.33|22405.33|0
1621235900000|2021-05-17 07:18:20|22405.91|22405.91|22406.38|22406.38|22406.73|22406.73|22405.53|22405.53|0
1621235910000|2021-05-17 07:18:30|22406.57|22406.57|22405.29|22405.29|22406.65|22406.65|22405.29|22405.29|0
1621235920000|2021-05-17 07:18:40|22405.54|22405.54|22405.64|22405.64|22405.91|22405.91|22405.54|22405.54|0
1621235930000|2021-05-17 07:18:50|22405.43|22405.43|22405.04|22405.04|22405.54|22405.54|22404.67|22404.67|0
1621235940000|2021-05-17 07:19:00|22405.12|22405.12|22404.18|22404.18|22405.17|22405.17|22404.18|22404.18|0
1621235950000|2021-05-17 07:19:10|22404.22|22404.22|22403.18|22403.18|22404.22|22404.22|22402.44|22402.44|0
1621235960000|2021-05-17 07:19:20|22403.08|22403.08|22402.68|22402.68|22403.38|22403.38|22402.37|22402.37|0
1621235970000|2021-05-17 07:19:30|22402.45|22402.45|22402.58|22402.58|22402.91|22402.91|22402.36|22402.36|0
1621235980000|2021-05-17 07:19:40|22402.64|22402.64|22402.38|22402.38|22402.88|22402.88|22402.38|22402.38|0
1621235990000|2021-05-17 07:19:50|22402.47|22402.47|22402.06|22402.06|22402.8|22402.8|22402.06|22402.06|0
1621236000000|2021-05-17 07:20:00|22402.38|22402.38|22401.42|22401.42|22402.51|22402.51|22400.98|22400.98|0
1621236010000|2021-05-17 07:20:10|22401.59|22401.59|22400.39|22400.39|22402.22|22402.22|22400.33|22400.33|0
1621236020000|2021-05-17 07:20:20|22400.19|22400.19|22398.81|22398.81|22400.32|22400.32|22398.81|22398.81|0
1621236030000|2021-05-17 07:20:30|22398.74|22398.74|22398.28|22398.28|22398.74|22398.74|22398.28|22398.28|0
1621236040000|2021-05-17 07:20:40|22398.08|22398.08|22398.33|22398.33|22398.6|22398.6|22397.6|22397.6|0
1621236050000|2021-05-17 07:20:50|22398.24|22398.24|22397.2|22397.2|22398.24|22398.24|22397.2|22397.2|0
1621236060000|2021-05-17 07:21:00|22396.94|22396.94|22396.49|22396.49|22397.42|22397.42|22396.49|22396.49|0
1621236070000|2021-05-17 07:21:10|22395.96|22395.96|22394.99|22394.99|22395.96|22395.96|22394.99|22394.99|0
1621236080000|2021-05-17 07:21:20|22394.72|22394.72|22394.79|22394.79|22394.79|22394.79|22394.4|22394.4|0
1621236090000|2021-05-17 07:21:30|22394.97|22394.97|22396.1|22396.1|22396.1|22396.1|22394.97|22394.97|0
1621236100000|2021-05-17 07:21:40|22396.14|22396.14|22396.49|22396.49|22396.49|22396.49|22395.84|22395.84|0
1621236110000|2021-05-17 07:21:50|22396.46|22396.46|22395.73|22395.73|22396.46|22396.46|22395.73|22395.73|0
1621236120000|2021-05-17 07:22:00|22395.74|22395.74|22395.89|22395.89|22396.33|22396.33|22395.44|22395.44|0
1621236130000|2021-05-17 07:22:10|22395.92|22395.92|22395.46|22395.46|22395.92|22395.92|22395.46|22395.46|0
1621236140000|2021-05-17 07:22:20|22395.53|22395.53|22395.47|22395.47|22395.78|22395.78|22395.47|22395.47|0
1621236150000|2021-05-17 07:22:30|22395.51|22395.51|22395.33|22395.33|22395.51|22395.51|22395.01|22395.01|0
1621236160000|2021-05-17 07:22:40|22395.53|22395.53|22395.88|22395.88|22395.88|22395.88|22395.48|22395.48|0
1621236170000|2021-05-17 07:22:50|22395.86|22395.86|22395.05|22395.05|22395.86|22395.86|22395.05|22395.05|0
1621236180000|2021-05-17 07:23:00|22395.23|22395.23|22392.88|22392.88|22395.25|22395.25|22392.88|22392.88|0
1621236190000|2021-05-17 07:23:10|22392.56|22392.56|22390.53|22390.53|22392.56|22392.56|22390.49|22390.49|0
1621236200000|2021-05-17 07:23:20|22390.46|22390.46|22389.22|22389.22|22390.46|22390.46|22388.85|22388.85|0
1621236210000|2021-05-17 07:23:30|22389.12|22389.12|22386.87|22386.87|22389.23|22389.23|22386.87|22386.87|0
1621236220000|2021-05-17 07:23:40|22386.8|22386.8|22384.76|22384.76|22386.8|22386.8|22384.76|22384.76|0
1621236230000|2021-05-17 07:23:50|22384.71|22384.71|22383.88|22383.88|22384.88|22384.88|22383.88|22383.88|0
1621236240000|2021-05-17 07:24:00|22383.71|22383.71|22383.4|22383.4|22384.36|22384.36|22383.26|22383.26|0
1621236250000|2021-05-17 07:24:10|22383.64|22383.64|22385.05|22385.05|22385.57|22385.57|22383.64|22383.64|0
1621236260000|2021-05-17 07:24:20|22385.47|22385.47|22384.64|22384.64|22385.47|22385.47|22384.52|22384.52|0
1621236270000|2021-05-17 07:24:30|22384.62|22384.62|22384.48|22384.48|22385.11|22385.11|22384.44|22384.44|0
1621236280000|2021-05-17 07:24:40|22384.37|22384.37|22384.2|22384.2|22384.37|22384.37|22384.17|22384.17|0
1621236290000|2021-05-17 07:24:50|22384.26|22384.26|22384.81|22384.81|22384.81|22384.81|22384.26|22384.26|0
1621236300000|2021-05-17 07:25:00|22384.72|22384.72|22384.32|22384.32|22385.23|22385.23|22384.22|22384.22|0
1621236310000|2021-05-17 07:25:10|22384.45|22384.45|22384.79|22384.79|22384.79|22384.79|22384.45|22384.45|0
1621236320000|2021-05-17 07:25:20|22384.92|22384.92|22384.37|22384.37|22384.92|22384.92|22384.28|22384.28|0
1621236330000|2021-05-17 07:25:30|22384.02|22384.02|22385|22385|22385.05|22385.05|22384.02|22384.02|0
1621236340000|2021-05-17 07:25:40|22384.97|22384.97|22385.22|22385.22|22385.61|22385.61|22384.97|22384.97|0
1621236350000|2021-05-17 07:25:50|22385.28|22385.28|22385.6|22385.6|22385.6|22385.6|22384.99|22384.99|0
1621236360000|2021-05-17 07:26:00|22385.58|22385.58|22384.79|22384.79|22385.66|22385.66|22384.7|22384.7|0
1621236370000|2021-05-17 07:26:10|22384.66|22384.66|22384.01|22384.01|22384.66|22384.66|22383.75|22383.75|0
1621236380000|2021-05-17 07:26:20|22384.12|22384.12|22384.18|22384.18|22384.41|22384.41|22384.12|22384.12|0
1621236390000|2021-05-17 07:26:30|22384.04|22384.04|22383.88|22383.88|22384.18|22384.18|22383.75|22383.75|0
1621236400000|2021-05-17 07:26:40|22383.75|22383.75|22382.35|22382.35|22383.96|22383.96|22382.35|22382.35|0
1621236410000|2021-05-17 07:26:50|22382.02|22382.02|22381.93|22381.93|22382.12|22382.12|22381.53|22381.53|0
1621236420000|2021-05-17 07:27:00|22382.02|22382.02|22381.07|22381.07|22382.02|22382.02|22381.07|22381.07|0
1621236430000|2021-05-17 07:27:10|22381.2|22381.2|22380.21|22380.21|22381.44|22381.44|22380.21|22380.21|0
1621236440000|2021-05-17 07:27:20|22379.98|22379.98|22379.06|22379.06|22380.06|22380.06|22378.92|22378.92|0
1621236450000|2021-05-17 07:27:30|22378.96|22378.96|22379.93|22379.93|22379.93|22379.93|22378.96|22378.96|0
1621236460000|2021-05-17 07:27:40|22379.81|22379.81|22380.77|22380.77|22380.77|22380.77|22379.81|22379.81|0
1621236470000|2021-05-17 07:27:50|22380.91|22380.91|22380.83|22380.83|22381.22|22381.22|22380.64|22380.64|0
1621236480000|2021-05-17 07:28:00|22381.02|22381.02|22380.42|22380.42|22381.02|22381.02|22380.42|22380.42|0
1621236490000|2021-05-17 07:28:10|22380.33|22380.33|22382.17|22382.17|22382.37|22382.37|22380.33|22380.33|0
1621236500000|2021-05-17 07:28:20|22382.2|22382.2|22381.38|22381.38|22382.42|22382.42|22381.38|22381.38|0
1621236510000|2021-05-17 07:28:30|22381.53|22381.53|22382.74|22382.74|22382.8|22382.8|22381.53|22381.53|0
1621236520000|2021-05-17 07:28:40|22382.54|22382.54|22381.97|22381.97|22382.63|22382.63|22381.79|22381.79|0
1621236530000|2021-05-17 07:28:50|22382.05|22382.05|22382.49|22382.49|22382.57|22382.57|22382.01|22382.01|0
1621236540000|2021-05-17 07:29:00|22382.41|22382.41|22381.75|22381.75|22382.41|22382.41|22381.75|22381.75|0
1621236550000|2021-05-17 07:29:10|22381.66|22381.66|22381.61|22381.61|22381.71|22381.71|22381.33|22381.33|0
1621236560000|2021-05-17 07:29:20|22381.67|22381.67|22380.7|22380.7|22381.67|22381.67|22380.7|22380.7|0
1621236570000|2021-05-17 07:29:30|22380.64|22380.64|22380.44|22380.44|22380.64|22380.64|22380.44|22380.44|0
1621236580000|2021-05-17 07:29:40|22380.5|22380.5|22380.91|22380.91|22380.91|22380.91|22380.44|22380.44|0
1621236590000|2021-05-17 07:29:50|22380.84|22380.84|22380.36|22380.36|22380.94|22380.94|22380.16|22380.16|0
1621236600000|2021-05-17 07:30:00|22380.07|22380.07|22375.85|22375.85|22380.07|22380.07|22375.47|22375.47|0
1621236610000|2021-05-17 07:30:10|22375.77|22375.77|22374.56|22374.56|22375.77|22375.77|22374.56|22374.56|0
1621236620000|2021-05-17 07:30:20|22374.7|22374.7|22373.42|22373.42|22374.7|22374.7|22373.31|22373.31|0
1621236630000|2021-05-17 07:30:30|22373.39|22373.39|22372.74|22372.74|22373.39|22373.39|22372.74|22372.74|0
1621236640000|2021-05-17 07:30:40|22372.48|22372.48|22372.47|22372.47|22372.62|22372.62|22372.42|22372.42|0
1621236650000|2021-05-17 07:30:50|22372.53|22372.53|22371.7|22371.7|22372.58|22372.58|22371.54|22371.54|0
1621236660000|2021-05-17 07:31:00|22371.27|22371.27|22371.24|22371.24|22371.5|22371.5|22371.1|22371.1|0
1621236670000|2021-05-17 07:31:10|22371.2|22371.2|22372.94|22372.94|22372.94|22372.94|22370.8|22370.8|0
1621236680000|2021-05-17 07:31:20|22373.08|22373.08|22372.88|22372.88|22373.19|22373.19|22372.88|22372.88|0
1621236690000|2021-05-17 07:31:30|22372.82|22372.82|22372.51|22372.51|22372.82|22372.82|22372.32|22372.32|0
1621236700000|2021-05-17 07:31:40|22372.73|22372.73|22372.27|22372.27|22372.91|22372.91|22372.27|22372.27|0
1621236710000|2021-05-17 07:31:50|22372.2|22372.2|22372.38|22372.38|22372.44|22372.44|22372.08|22372.08|0
1621236720000|2021-05-17 07:32:00|22372.57|22372.57|22372.93|22372.93|22373.02|22373.02|22372.4|22372.4|0
1621236730000|2021-05-17 07:32:10|22373.04|22373.04|22372.71|22372.71|22373.04|22373.04|22372.36|22372.36|0
1621236740000|2021-05-17 07:32:20|22372.76|22372.76|22371.79|22371.79|22372.76|22372.76|22371.74|22371.74|0
1621236750000|2021-05-17 07:32:30|22371.62|22371.62|22370.91|22370.91|22371.62|22371.62|22370.54|22370.54|0
1621236760000|2021-05-17 07:32:40|22370.79|22370.79|22370.81|22370.81|22371.12|22371.12|22370.39|22370.39|0
1621236770000|2021-05-17 07:32:50|22370.6|22370.6|22370.01|22370.01|22371.05|22371.05|22370.01|22370.01|0
1621236780000|2021-05-17 07:33:00|22369.94|22369.94|22366.34|22366.34|22369.94|22369.94|22366.22|22366.22|0
1621236790000|2021-05-17 07:33:10|22366.43|22366.43|22365.45|22365.45|22366.66|22366.66|22365.45|22365.45|0
1621236800000|2021-05-17 07:33:20|22365.4|22365.4|22365.12|22365.12|22365.4|22365.4|22365.03|22365.03|0
1621236810000|2021-05-17 07:33:30|22365.04|22365.04|22365.35|22365.35|22365.55|22365.55|22364.68|22364.68|0
1621236820000|2021-05-17 07:33:40|22365.38|22365.38|22364.55|22364.55|22365.38|22365.38|22364.55|22364.55|0
1621236830000|2021-05-17 07:33:50|22364.39|22364.39|22364.38|22364.38|22364.49|22364.49|22364.38|22364.38|0
1621236840000|2021-05-17 07:34:00|22364.09|22364.09|22361.83|22361.83|22364.09|22364.09|22361.59|22361.59|0
1621236850000|2021-05-17 07:34:10|22361.76|22361.76|22360.4|22360.4|22361.76|22361.76|22360.4|22360.4|0
1621236860000|2021-05-17 07:34:20|22360.52|22360.52|22359.62|22359.62|22360.56|22360.56|22359.62|22359.62|0
1621236870000|2021-05-17 07:34:30|22359.56|22359.56|22359.84|22359.84|22359.93|22359.93|22359.56|22359.56|0
1621236880000|2021-05-17 07:34:40|22359.81|22359.81|22359.1|22359.1|22359.81|22359.81|22359.1|22359.1|0
1621236890000|2021-05-17 07:34:50|22358.76|22358.76|22357.93|22357.93|22358.76|22358.76|22357.63|22357.63|0
1621236900000|2021-05-17 07:35:00|22357.36|22357.36|22357.18|22357.18|22357.76|22357.76|22357.1|22357.1|0
1621236910000|2021-05-17 07:35:10|22357.23|22357.23|22356.67|22356.67|22357.27|22357.27|22356.58|22356.58|0
1621236920000|2021-05-17 07:35:20|22356.7|22356.7|22357.32|22357.32|22357.39|22357.39|22356.7|22356.7|0
1621236930000|2021-05-17 07:35:30|22357.45|22357.45|22358.04|22358.04|22358.04|22358.04|22357.45|22357.45|0
1621236940000|2021-05-17 07:35:40|22358.17|22358.17|22358.97|22358.97|22358.97|22358.97|22358.1|22358.1|0
1621236950000|2021-05-17 07:35:50|22358.88|22358.88|22359.66|22359.66|22359.79|22359.79|22358.54|22358.54|0
1621236960000|2021-05-17 07:36:00|22359.53|22359.53|22358.67|22358.67|22359.74|22359.74|22358.57|22358.57|0
1621236970000|2021-05-17 07:36:10|22358.7|22358.7|22359.66|22359.66|22359.74|22359.74|22358.6|22358.6|0
1621236980000|2021-05-17 07:36:20|22359.53|22359.53|22359.77|22359.77|22359.79|22359.79|22359.48|22359.48|0
1621236990000|2021-05-17 07:36:30|22359.55|22359.55|22359.46|22359.46|22359.68|22359.68|22359.46|22359.46|0
1621237000000|2021-05-17 07:36:40|22359.37|22359.37|22359.65|22359.65|22359.65|22359.65|22359.37|22359.37|0
1621237010000|2021-05-17 07:36:50|22359.72|22359.72|22360.19|22360.19|22360.37|22360.37|22359.67|22359.67|0
1621237020000|2021-05-17 07:37:00|22360.1|22360.1|22359.37|22359.37|22360.1|22360.1|22359.37|22359.37|0
1621237030000|2021-05-17 07:37:10|22359.28|22359.28|22359.51|22359.51|22359.51|22359.51|22359.28|22359.28|0
1621237040000|2021-05-17 07:37:20|22359.46|22359.46|22358.92|22358.92|22359.46|22359.46|22358.72|22358.72|0
1621237050000|2021-05-17 07:37:30|22358.86|22358.86|22359.31|22359.31|22359.41|22359.41|22358.86|22358.86|0
1621237060000|2021-05-17 07:37:40|22359.36|22359.36|22359.53|22359.53|22359.83|22359.83|22359.36|22359.36|0
1621237070000|2021-05-17 07:37:50|22359.59|22359.59|22359.84|22359.84|22359.84|22359.84|22359.49|22359.49|0
1621237080000|2021-05-17 07:38:00|22359.92|22359.92|22360.19|22360.19|22360.46|22360.46|22359.92|22359.92|0
1621237090000|2021-05-17 07:38:10|22360.22|22360.22|22359.39|22359.39|22360.22|22360.22|22359.39|22359.39|0
1621237100000|2021-05-17 07:38:20|22359.1|22359.1|22357.98|22357.98|22359.39|22359.39|22357.98|22357.98|0
1621237110000|2021-05-17 07:38:30|22357.93|22357.93|22357.39|22357.39|22357.93|22357.93|22357.35|22357.35|0
1621237120000|2021-05-17 07:38:40|22357.28|22357.28|22357.4|22357.4|22357.41|22357.41|22356.96|22356.96|0
1621237130000|2021-05-17 07:38:50|22357.25|22357.25|22356.97|22356.97|22357.25|22357.25|22356.83|22356.83|0
1621237140000|2021-05-17 07:39:00|22356.9|22356.9|22356.09|22356.09|22357.27|22357.27|22356.09|22356.09|0
1621237150000|2021-05-17 07:39:10|22355.96|22355.96|22355.12|22355.12|22355.96|22355.96|22355.12|22355.12|0
1621237160000|2021-05-17 07:39:20|22355.28|22355.28|22354.58|22354.58|22355.52|22355.52|22354.48|22354.48|0
1621237170000|2021-05-17 07:39:30|22354.54|22354.54|22354.81|22354.81|22354.81|22354.81|22354.51|22354.51|0
1621237180000|2021-05-17 07:39:40|22354.74|22354.74|22354.67|22354.67|22354.8|22354.8|22354.67|22354.67|0
1621237190000|2021-05-17 07:39:50|22354.79|22354.79|22355.08|22355.08|22355.1|22355.1|22354.75|22354.75|0
1621237200000|2021-05-17 07:40:00|22355.24|22355.24|22356|22356|22356|22356|22355.15|22355.15|0
1621237210000|2021-05-17 07:40:10|22356.3|22356.3|22355.48|22355.48|22356.55|22356.55|22355.48|22355.48|0
1621237220000|2021-05-17 07:40:20|22355.43|22355.43|22354.85|22354.85|22355.43|22355.43|22354.33|22354.33|0
1621237230000|2021-05-17 07:40:30|22354.64|22354.64|22353.23|22353.23|22354.64|22354.64|22353.21|22353.21|0
1621237240000|2021-05-17 07:40:40|22353.16|22353.16|22352.77|22352.77|22353.16|22353.16|22352.77|22352.77|0
1621237250000|2021-05-17 07:40:50|22352.59|22352.59|22353.01|22353.01|22353.01|22353.01|22352.59|22352.59|0
1621237260000|2021-05-17 07:41:00|22352.84|22352.84|22353.16|22353.16|22353.28|22353.28|22352.84|22352.84|0
1621237270000|2021-05-17 07:41:10|22353.01|22353.01|22353.15|22353.15|22353.15|22353.15|22352.59|22352.59|0
1621237280000|2021-05-17 07:41:20|22353.09|22353.09|22352.8|22352.8|22353.09|22353.09|22352.66|22352.66|0
1621237290000|2021-05-17 07:41:30|22353|22353|22352.08|22352.08|22353|22353|22352.08|22352.08|0
1621237300000|2021-05-17 07:41:40|22352.06|22352.06|22350.65|22350.65|22352.06|22352.06|22350.52|22350.52|0
1621237310000|2021-05-17 07:41:50|22350.8|22350.8|22350.32|22350.32|22350.83|22350.83|22350.32|22350.32|0
1621237320000|2021-05-17 07:42:00|22350.54|22350.54|22350.1|22350.1|22350.54|22350.54|22350.06|22350.06|0
1621237330000|2021-05-17 07:42:10|22350.23|22350.23|22349.83|22349.83|22350.23|22350.23|22349.72|22349.72|0
1621237340000|2021-05-17 07:42:20|22349.87|22349.87|22349.56|22349.56|22349.87|22349.87|22349.56|22349.56|0
1621237350000|2021-05-17 07:42:30|22349.63|22349.63|22349.09|22349.09|22349.7|22349.7|22349.09|22349.09|0
1621237360000|2021-05-17 07:42:40|22349.03|22349.03|22348.87|22348.87|22349.07|22349.07|22348.83|22348.83|0
1621237370000|2021-05-17 07:42:50|22348.75|22348.75|22348.38|22348.38|22348.75|22348.75|22348.34|22348.34|0
1621237380000|2021-05-17 07:43:00|22348.27|22348.27|22347.52|22347.52|22348.27|22348.27|22347.49|22347.49|0
1621237390000|2021-05-17 07:43:10|22347.45|22347.45|22347.04|22347.04|22347.45|22347.45|22346.73|22346.73|0
1621237400000|2021-05-17 07:43:20|22346.99|22346.99|22347.02|22347.02|22347.22|22347.22|22346.99|22346.99|0
1621237410000|2021-05-17 07:43:30|22346.79|22346.79|22345.41|22345.41|22346.79|22346.79|22345.31|22345.31|0
1621237420000|2021-05-17 07:43:40|22345.35|22345.35|22344.36|22344.36|22345.35|22345.35|22344.32|22344.32|0
1621237430000|2021-05-17 07:43:50|22343.68|22343.68|22341.34|22341.34|22343.68|22343.68|22341.34|22341.34|0
1621237440000|2021-05-17 07:44:00|22341.44|22341.44|22340.19|22340.19|22341.44|22341.44|22340.13|22340.13|0
1621237450000|2021-05-17 07:44:10|22340.25|22340.25|22339.98|22339.98|22340.25|22340.25|22339.66|22339.66|0
1621237460000|2021-05-17 07:44:20|22340.04|22340.04|22339.02|22339.02|22340.04|22340.04|22339.02|22339.02|0
1621237470000|2021-05-17 07:44:30|22339.28|22339.28|22339.26|22339.26|22339.39|22339.39|22338.83|22338.83|0
1621237480000|2021-05-17 07:44:40|22339.18|22339.18|22339.25|22339.25|22339.57|22339.57|22339.13|22339.13|0
1621237490000|2021-05-17 07:44:50|22339.22|22339.22|22339.31|22339.31|22339.42|22339.42|22339.22|22339.22|0
1621237500000|2021-05-17 07:45:00|22339.2|22339.2|22338.24|22338.24|22339.25|22339.25|22338.24|22338.24|0
1621237510000|2021-05-17 07:45:10|22338.13|22338.13|22336.86|22336.86|22338.13|22338.13|22336.86|22336.86|0
1621237520000|2021-05-17 07:45:20|22336.67|22336.67|22335.75|22335.75|22336.81|22336.81|22335.75|22335.75|0
1621237530000|2021-05-17 07:45:30|22335.85|22335.85|22327.79|22327.79|22335.85|22335.85|22327.79|22327.79|0
1621237540000|2021-05-17 07:45:40|22327.72|22327.72|22311.99|22311.99|22327.72|22327.72|22311.99|22311.99|0
1621237550000|2021-05-17 07:45:50|22312.51|22312.51|22312.63|22312.63|22312.72|22312.72|22311.33|22311.33|0
1621237560000|2021-05-17 07:46:00|22312.4|22312.4|22312.69|22312.69|22313.2|22313.2|22312.14|22312.14|0
1621237570000|2021-05-17 07:46:10|22312.35|22312.35|22312.51|22312.51|22312.55|22312.55|22312.29|22312.29|0
1621237580000|2021-05-17 07:46:20|22312.38|22312.38|22311.63|22311.63|22312.38|22312.38|22311.63|22311.63|0
1621237590000|2021-05-17 07:46:30|22311.72|22311.72|22311.76|22311.76|22312.35|22312.35|22311.65|22311.65|0
1621237600000|2021-05-17 07:46:40|22311.93|22311.93|22313.11|22313.11|22313.11|22313.11|22311.93|22311.93|0
1621237610000|2021-05-17 07:46:50|22313.37|22313.37|22316.28|22316.28|22316.28|22316.28|22313.37|22313.37|0
1621237620000|2021-05-17 07:47:00|22316.43|22316.43|22318.12|22318.12|22318.33|22318.33|22316.41|22316.41|0
1621237630000|2021-05-17 07:47:10|22317.99|22317.99|22318.66|22318.66|22318.89|22318.89|22317.83|22317.83|0
1621237640000|2021-05-17 07:47:20|22318.73|22318.73|22319.51|22319.51|22319.55|22319.55|22318.68|22318.68|0
1621237650000|2021-05-17 07:47:30|22319.58|22319.58|22319.34|22319.34|22319.72|22319.72|22319.2|22319.2|0
1621237660000|2021-05-17 07:47:40|22319.08|22319.08|22319.75|22319.75|22319.75|22319.75|22319.01|22319.01|0
1621237670000|2021-05-17 07:47:50|22319.71|22319.71|22319.16|22319.16|22319.71|22319.71|22319.09|22319.09|0
1621237680000|2021-05-17 07:48:00|22319.13|22319.13|22319.14|22319.14|22319.39|22319.39|22319.01|22319.01|0
1621237690000|2021-05-17 07:48:10|22319.28|22319.28|22319.68|22319.68|22319.68|22319.68|22319.15|22319.15|0
1621237700000|2021-05-17 07:48:20|22319.74|22319.74|22320.06|22320.06|22320.26|22320.26|22319.74|22319.74|0
1621237710000|2021-05-17 07:48:30|22320.19|22320.19|22321.26|22321.26|22321.26|22321.26|22320.19|22320.19|0
1621237720000|2021-05-17 07:48:40|22321.5|22321.5|22322.82|22322.82|22322.82|22322.82|22321.5|22321.5|0
1621237730000|2021-05-17 07:48:50|22322.85|22322.85|22324.04|22324.04|22324.04|22324.04|22322.85|22322.85|0
1621237740000|2021-05-17 07:49:00|22324.12|22324.12|22324.52|22324.52|22324.52|22324.52|22324.12|22324.12|0
1621237750000|2021-05-17 07:49:10|22324.64|22324.64|22327.29|22327.29|22327.33|22327.33|22324.64|22324.64|0
1621237760000|2021-05-17 07:49:20|22327.22|22327.22|22326.44|22326.44|22327.22|22327.22|22326.44|22326.44|0
1621237770000|2021-05-17 07:49:30|22326.33|22326.33|22325.62|22325.62|22326.33|22326.33|22325.62|22325.62|0
1621237780000|2021-05-17 07:49:40|22325.71|22325.71|22325.36|22325.36|22325.71|22325.71|22325.36|22325.36|0
1621237790000|2021-05-17 07:49:50|22325.16|22325.16|22325.35|22325.35|22325.44|22325.44|22325.11|22325.11|0
1621237800000|2021-05-17 07:50:00|22325.4|22325.4|22325.91|22325.91|22326.11|22326.11|22325.4|22325.4|0
1621237810000|2021-05-17 07:50:10|22325.79|22325.79|22326.43|22326.43|22326.43|22326.43|22325.66|22325.66|0
1621237820000|2021-05-17 07:50:20|22326.66|22326.66|22326.76|22326.76|22326.97|22326.97|22326.66|22326.66|0
1621237830000|2021-05-17 07:50:30|22326.73|22326.73|22326.36|22326.36|22326.76|22326.76|22326.36|22326.36|0
1621237840000|2021-05-17 07:50:40|22326.44|22326.44|22326.35|22326.35|22326.44|22326.44|22326.35|22326.35|0
1621237850000|2021-05-17 07:50:50|22326.46|22326.46|22326.27|22326.27|22326.52|22326.52|22326.25|22326.25|0
1621237860000|2021-05-17 07:51:00|22326.35|22326.35|22327.13|22327.13|22327.13|22327.13|22326.35|22326.35|0
1621237870000|2021-05-17 07:51:10|22327.09|22327.09|22327.7|22327.7|22327.7|22327.7|22327.07|22327.07|0
1621237880000|2021-05-17 07:51:20|22327.79|22327.79|22328.67|22328.67|22328.78|22328.78|22327.79|22327.79|0
1621237890000|2021-05-17 07:51:30|22328.59|22328.59|22328.51|22328.51|22328.61|22328.61|22328.47|22328.47|0
1621237900000|2021-05-17 07:51:40|22328.6|22328.6|22328.83|22328.83|22328.96|22328.96|22328.6|22328.6|0
1621237910000|2021-05-17 07:51:50|22328.89|22328.89|22328.72|22328.72|22328.94|22328.94|22328.72|22328.72|0
1621237920000|2021-05-17 07:52:00|22328.82|22328.82|22329.92|22329.92|22329.92|22329.92|22328.82|22328.82|0
1621237930000|2021-05-17 07:52:10|22329.63|22329.63|22328.75|22328.75|22329.63|22329.63|22328.62|22328.62|0
1621237940000|2021-05-17 07:52:20|22328.48|22328.48|22328.7|22328.7|22328.75|22328.75|22328.48|22328.48|0
1621237950000|2021-05-17 07:52:30|22328.66|22328.66|22328.8|22328.8|22328.88|22328.88|22328.58|22328.58|0
1621237960000|2021-05-17 07:52:40|22328.84|22328.84|22328.84|22328.84|22328.93|22328.93|22328.8|22328.8|0
1621237970000|2021-05-17 07:52:50|22328.92|22328.92|22328.71|22328.71|22329.07|22329.07|22328.57|22328.57|0
1621237980000|2021-05-17 07:53:00|22328.5|22328.5|22327.14|22327.14|22328.53|22328.53|22327.14|22327.14|0
1621237990000|2021-05-17 07:53:10|22327.04|22327.04|22327.58|22327.58|22327.58|22327.58|22327.04|22327.04|0
1621238000000|2021-05-17 07:53:20|22327.61|22327.61|22327.66|22327.66|22327.66|22327.66|22327.46|22327.46|0
1621238010000|2021-05-17 07:53:30|22327.8|22327.8|22327.62|22327.62|22327.99|22327.99|22327.62|22327.62|0
1621238020000|2021-05-17 07:53:40|22327.48|22327.48|22327.51|22327.51|22327.51|22327.51|22327.14|22327.14|0
1621238030000|2021-05-17 07:53:50|22327.28|22327.28|22327.13|22327.13|22327.4|22327.4|22326.22|22326.22|0
1621238040000|2021-05-17 07:54:00|22326.74|22326.74|22326.55|22326.55|22327.16|22327.16|22326.47|22326.47|0
1621238050000|2021-05-17 07:54:10|22326.59|22326.59|22326.59|22326.59|22326.59|22326.59|22326.1|22326.1|0
1621238060000|2021-05-17 07:54:20|22326.52|22326.52|22325.54|22325.54|22326.52|22326.52|22325.54|22325.54|0
1621238070000|2021-05-17 07:54:30|22325.49|22325.49|22325.3|22325.3|22325.49|22325.49|22325.26|22325.26|0
1621238080000|2021-05-17 07:54:40|22325.11|22325.11|22324.2|22324.2|22325.11|22325.11|22324.2|22324.2|0
1621238090000|2021-05-17 07:54:50|22323.91|22323.91|22323.9|22323.9|22323.94|22323.94|22323.22|22323.22|0
1621238100000|2021-05-17 07:55:00|22323.86|22323.86|22323.85|22323.85|22323.94|22323.94|22323.53|22323.53|0
1621238110000|2021-05-17 07:55:10|22323.9|22323.9|22324.47|22324.47|22324.56|22324.56|22323.74|22323.74|0
1621238120000|2021-05-17 07:55:20|22324.66|22324.66|22324.28|22324.28|22324.66|22324.66|22324.28|22324.28|0
1621238130000|2021-05-17 07:55:30|22324.39|22324.39|22324.42|22324.42|22324.66|22324.66|22324.39|22324.39|0
1621238140000|2021-05-17 07:55:40|22324.28|22324.28|22324.45|22324.45|22324.45|22324.45|22324.28|22324.28|0
1621238150000|2021-05-17 07:55:50|22324.65|22324.65|22324.62|22324.62|22324.95|22324.95|22324.62|22324.62|0
1621238160000|2021-05-17 07:56:00|22324.66|22324.66|22324.17|22324.17|22324.66|22324.66|22324.17|22324.17|0
1621238170000|2021-05-17 07:56:10|22324.22|22324.22|22324.24|22324.24|22324.27|22324.27|22323.84|22323.84|0
1621238180000|2021-05-17 07:56:20|22324.15|22324.15|22324.09|22324.09|22324.36|22324.36|22324.05|22324.05|0
1621238190000|2021-05-17 07:56:30|22324.05|22324.05|22324.96|22324.96|22325.21|22325.21|22323.69|22323.69|0
1621238200000|2021-05-17 07:56:40|22324.93|22324.93|22325.01|22325.01|22325.23|22325.23|22324.93|22324.93|0
1621238210000|2021-05-17 07:56:50|22324.98|22324.98|22324.85|22324.85|22325|22325|22324.75|22324.75|0
1621238220000|2021-05-17 07:57:00|22324.93|22324.93|22325.29|22325.29|22325.29|22325.29|22324.78|22324.78|0
1621238230000|2021-05-17 07:57:10|22325.54|22325.54|22325.43|22325.43|22325.61|22325.61|22324.91|22324.91|0
1621238240000|2021-05-17 07:57:20|22325.5|22325.5|22325.95|22325.95|22326.12|22326.12|22325.37|22325.37|0
1621238250000|2021-05-17 07:57:30|22326.1|22326.1|22326.2|22326.2|22326.31|22326.31|22325.94|22325.94|0
1621238260000|2021-05-17 07:57:40|22326.41|22326.41|22327.4|22327.4|22327.52|22327.52|22326.41|22326.41|0
1621238270000|2021-05-17 07:57:50|22327.47|22327.47|22327.58|22327.58|22327.58|22327.58|22327.42|22327.42|0
1621238280000|2021-05-17 07:58:00|22327.57|22327.57|22327.56|22327.56|22327.68|22327.68|22327.26|22327.26|0
1621238290000|2021-05-17 07:58:10|22327.43|22327.43|22326.67|22326.67|22327.43|22327.43|22326.67|22326.67|0
1621238300000|2021-05-17 07:58:20|22326.55|22326.55|22326.47|22326.47|22326.63|22326.63|22326.37|22326.37|0
1621238310000|2021-05-17 07:58:30|22326.32|22326.32|22325.13|22325.13|22326.32|22326.32|22324.62|22324.62|0
1621238320000|2021-05-17 07:58:40|22324.58|22324.58|22323.49|22323.49|22324.58|22324.58|22323.17|22323.17|0
1621238330000|2021-05-17 07:58:50|22323.57|22323.57|22323.07|22323.07|22323.83|22323.83|22323.07|22323.07|0
1621238340000|2021-05-17 07:59:00|22322.9|22322.9|22322.4|22322.4|22323.29|22323.29|22322.4|22322.4|0
1621238350000|2021-05-17 07:59:10|22322.5|22322.5|22322.13|22322.13|22322.5|22322.5|22321.81|22321.81|0
1621238360000|2021-05-17 07:59:20|22322.19|22322.19|22322.37|22322.37|22322.47|22322.47|22322.09|22322.09|0
1621238370000|2021-05-17 07:59:30|22322.43|22322.43|22322.6|22322.6|22322.8|22322.8|22322.43|22322.43|0
1621238380000|2021-05-17 07:59:40|22322.64|22322.64|22322.57|22322.57|22322.64|22322.64|22322.57|22322.57|0
1621238390000|2021-05-17 07:59:50|22322.54|22322.54|22322.46|22322.46|22322.56|22322.56|22322.41|22322.41|0
1621238400000|2021-05-17 08:00:00|22322.47|22322.47|22321.95|22321.95|22322.61|22322.61|22321.95|22321.95|0
1621238410000|2021-05-17 08:00:10|22321.67|22321.67|22320.7|22320.7|22321.67|22321.67|22320.65|22320.65|0
1621238420000|2021-05-17 08:00:20|22320.74|22320.74|22320.56|22320.56|22320.76|22320.76|22320.45|22320.45|0
1621238430000|2021-05-17 08:00:30|22320.62|22320.62|22320.76|22320.76|22320.76|22320.76|22320.4|22320.4|0
1621238440000|2021-05-17 08:00:40|22320.75|22320.75|22321.68|22321.68|22321.68|22321.68|22320.61|22320.61|0
1621238450000|2021-05-17 08:00:50|22321.74|22321.74|22322.5|22322.5|22322.5|22322.5|22321.74|22321.74|0
1621238460000|2021-05-17 08:01:00|22322.52|22322.52|22324.4|22324.4|22324.4|22324.4|22322.52|22322.52|0
1621238470000|2021-05-17 08:01:10|22324.42|22324.42|22324.23|22324.23|22324.42|22324.42|22324.23|22324.23|0
1621238480000|2021-05-17 08:01:20|22324.03|22324.03|22324.02|22324.02|22324.03|22324.03|22323.95|22323.95|0
1621238490000|2021-05-17 08:01:30|22324.06|22324.06|22323.83|22323.83|22324.17|22324.17|22323.77|22323.77|0
1621238500000|2021-05-17 08:01:40|22323.99|22323.99|22325.32|22325.32|22325.47|22325.47|22323.99|22323.99|0
1621238510000|2021-05-17 08:01:50|22325.15|22325.15|22325.15|22325.15|22325.28|22325.28|22325.15|22325.15|0
1621238520000|2021-05-17 08:02:00|22325.33|22325.33|22326.05|22326.05|22326.09|22326.09|22325.33|22325.33|0
1621238530000|2021-05-17 08:02:10|22326.11|22326.11|22328.39|22328.39|22328.52|22328.52|22326.11|22326.11|0
1621238540000|2021-05-17 08:02:20|22328.43|22328.43|22329.2|22329.2|22329.2|22329.2|22328.43|22328.43|0
1621238550000|2021-05-17 08:02:30|22329.27|22329.27|22329.42|22329.42|22329.42|22329.42|22329.27|22329.27|0
1621238560000|2021-05-17 08:02:40|22329.5|22329.5|22329.74|22329.74|22329.74|22329.74|22329.5|22329.5|0
1621238570000|2021-05-17 08:02:50|22330.08|22330.08|22330.57|22330.57|22330.57|22330.57|22330.08|22330.08|0
1621238580000|2021-05-17 08:03:00|22330.8|22330.8|22331.03|22331.03|22331.13|22331.13|22330.8|22330.8|0
1621238590000|2021-05-17 08:03:10|22331.06|22331.06|22332.61|22332.61|22332.61|22332.61|22331.03|22331.03|0
1621238600000|2021-05-17 08:03:20|22332.76|22332.76|22333.32|22333.32|22333.32|22333.32|22332.76|22332.76|0
1621238610000|2021-05-17 08:03:30|22333.31|22333.31|22333.58|22333.58|22333.58|22333.58|22333.29|22333.29|0
1621238620000|2021-05-17 08:03:40|22333.76|22333.76|22334.28|22334.28|22334.28|22334.28|22333.73|22333.73|0
1621238630000|2021-05-17 08:03:50|22334.35|22334.35|22334.78|22334.78|22334.92|22334.92|22334.35|22334.35|0
1621238640000|2021-05-17 08:04:00|22334.83|22334.83|22334.51|22334.51|22334.89|22334.89|22334.51|22334.51|0
1621238650000|2021-05-17 08:04:10|22334.57|22334.57|22334.56|22334.56|22334.58|22334.58|22334.24|22334.24|0
1621238660000|2021-05-17 08:04:20|22334.57|22334.57|22334.21|22334.21|22334.57|22334.57|22334.06|22334.06|0
1621238670000|2021-05-17 08:04:30|22334.14|22334.14|22334.73|22334.73|22334.73|22334.73|22334.14|22334.14|0
1621238680000|2021-05-17 08:04:40|22334.8|22334.8|22334.92|22334.92|22334.92|22334.92|22334.8|22334.8|0
1621238690000|2021-05-17 08:04:50|22334.96|22334.96|22334.85|22334.85|22335.13|22335.13|22334.79|22334.79|0
1621238700000|2021-05-17 08:05:00|22334.98|22334.98|22335.05|22335.05|22335.09|22335.09|22334.55|22334.55|0
1621238710000|2021-05-17 08:05:10|22335.29|22335.29|22337.18|22337.18|22337.18|22337.18|22335.29|22335.29|0
1621238720000|2021-05-17 08:05:20|22337.43|22337.43|22337.7|22337.7|22338.15|22338.15|22337.2|22337.2|0
1621238730000|2021-05-17 08:05:30|22337.95|22337.95|22337.71|22337.71|22337.95|22337.95|22337.71|22337.71|0
1621238740000|2021-05-17 08:05:40|22337.58|22337.58|22337.91|22337.91|22337.91|22337.91|22337.58|22337.58|0
1621238750000|2021-05-17 08:05:50|22337.96|22337.96|22338.1|22338.1|22338.1|22338.1|22337.95|22337.95|0
1621238760000|2021-05-17 08:06:00|22337.87|22337.87|22338.21|22338.21|22338.21|22338.21|22337.81|22337.81|0
1621238770000|2021-05-17 08:06:10|22338.14|22338.14|22337.68|22337.68|22338.33|22338.33|22337.64|22337.64|0
1621238780000|2021-05-17 08:06:20|22337.62|22337.62|22337.96|22337.96|22337.96|22337.96|22337.43|22337.43|0
1621238790000|2021-05-17 08:06:30|22337.9|22337.9|22337.47|22337.47|22337.9|22337.9|22337.47|22337.47|0
1621238800000|2021-05-17 08:06:40|22337.39|22337.39|22336.45|22336.45|22337.39|22337.39|22336.45|22336.45|0
1621238810000|2021-05-17 08:06:50|22336.5|22336.5|22336.44|22336.44|22336.61|22336.61|22336.38|22336.38|0
1621238820000|2021-05-17 08:07:00|22336.32|22336.32|22336.24|22336.24|22336.32|22336.32|22336.03|22336.03|0
1621238830000|2021-05-17 08:07:10|22336.31|22336.31|22335.98|22335.98|22336.45|22336.45|22335.43|22335.43|0
1621238840000|2021-05-17 08:07:20|22336.12|22336.12|22336.07|22336.07|22336.34|22336.34|22335.96|22335.96|0
1621238850000|2021-05-17 08:07:30|22336|22336|22335.92|22335.92|22336.07|22336.07|22335.39|22335.39|0
1621238860000|2021-05-17 08:07:40|22335.82|22335.82|22335.93|22335.93|22336.08|22336.08|22335.65|22335.65|0
1621238870000|2021-05-17 08:07:50|22335.82|22335.82|22336.02|22336.02|22336.06|22336.06|22335.82|22335.82|0
1621238880000|2021-05-17 08:08:00|22336.52|22336.52|22334.86|22334.86|22336.52|22336.52|22334.86|22334.86|0
1621238890000|2021-05-17 08:08:10|22334.91|22334.91|22334.27|22334.27|22335.02|22335.02|22334.27|22334.27|0
1621238900000|2021-05-17 08:08:20|22334.31|22334.31|22332.98|22332.98|22334.31|22334.31|22332.98|22332.98|0
1621238910000|2021-05-17 08:08:30|22332.92|22332.92|22332.51|22332.51|22333.03|22333.03|22332.51|22332.51|0
1621238920000|2021-05-17 08:08:40|22332.47|22332.47|22332.26|22332.26|22332.62|22332.62|22332.26|22332.26|0
1621238930000|2021-05-17 08:08:50|22332.16|22332.16|22332.23|22332.23|22332.29|22332.29|22331.97|22331.97|0
1621238940000|2021-05-17 08:09:00|22332.69|22332.69|22332.76|22332.76|22332.8|22332.8|22332.54|22332.54|0
1621238950000|2021-05-17 08:09:10|22332.7|22332.7|22333.31|22333.31|22333.42|22333.42|22332.7|22332.7|0
1621238960000|2021-05-17 08:09:20|22333.27|22333.27|22333.87|22333.87|22333.98|22333.98|22333.27|22333.27|0
1621238970000|2021-05-17 08:09:30|22334|22334|22334.48|22334.48|22334.48|22334.48|22333.93|22333.93|0
1621238980000|2021-05-17 08:09:40|22334.55|22334.55|22334.6|22334.6|22334.65|22334.65|22334.22|22334.22|0
1621238990000|2021-05-17 08:09:50|22334.45|22334.45|22335.16|22335.16|22335.28|22335.28|22334.45|22334.45|0
1621239000000|2021-05-17 08:10:00|22335.37|22335.37|22335.68|22335.68|22336.07|22336.07|22335.37|22335.37|0
1621239010000|2021-05-17 08:10:10|22335.76|22335.76|22336.89|22336.89|22336.89|22336.89|22335.76|22335.76|0
1621239020000|2021-05-17 08:10:20|22336.94|22336.94|22337.11|22337.11|22337.19|22337.19|22336.9|22336.9|0
1621239030000|2021-05-17 08:10:30|22337.04|22337.04|22336.57|22336.57|22337.09|22337.09|22336.52|22336.52|0
1621239040000|2021-05-17 08:10:40|22336.64|22336.64|22335.89|22335.89|22336.64|22336.64|22335.85|22335.85|0
1621239050000|2021-05-17 08:10:50|22335.99|22335.99|22336.16|22336.16|22336.2|22336.2|22335.75|22335.75|0
1621239060000|2021-05-17 08:11:00|22336.14|22336.14|22336.01|22336.01|22336.14|22336.14|22335.81|22335.81|0
1621239070000|2021-05-17 08:11:10|22335.98|22335.98|22335.78|22335.78|22335.98|22335.98|22335.78|22335.78|0
1621239080000|2021-05-17 08:11:20|22335.68|22335.68|22336.03|22336.03|22336.3|22336.3|22335.64|22335.64|0
1621239090000|2021-05-17 08:11:30|22336.14|22336.14|22334.86|22334.86|22336.25|22336.25|22334.66|22334.66|0
1621239100000|2021-05-17 08:11:40|22334.82|22334.82|22335.05|22335.05|22335.34|22335.34|22334.76|22334.76|0
1621239110000|2021-05-17 08:11:50|22334.94|22334.94|22333.46|22333.46|22334.94|22334.94|22333.38|22333.38|0
1621239120000|2021-05-17 08:12:00|22333.54|22333.54|22333.71|22333.71|22333.71|22333.71|22333.26|22333.26|0
1621239130000|2021-05-17 08:12:10|22333.59|22333.59|22333.96|22333.96|22333.96|22333.96|22333.54|22333.54|0
1621239140000|2021-05-17 08:12:20|22333.76|22333.76|22334.41|22334.41|22334.76|22334.76|22333.76|22333.76|0
1621239150000|2021-05-17 08:12:30|22334.31|22334.31|22334.09|22334.09|22334.31|22334.31|22334.09|22334.09|0
1621239160000|2021-05-17 08:12:40|22334.16|22334.16|22334.09|22334.09|22334.22|22334.22|22334.09|22334.09|0
1621239170000|2021-05-17 08:12:50|22334.18|22334.18|22334.18|22334.18|22334.18|22334.18|22334.18|22334.18|0
1621239180000|2021-05-17 08:13:00|22334.13|22334.13|22333.88|22333.88|22334.25|22334.25|22333.88|22333.88|0
1621239190000|2021-05-17 08:13:10|22333.82|22333.82|22332.4|22332.4|22333.82|22333.82|22332.4|22332.4|0
1621239200000|2021-05-17 08:13:20|22331.99|22331.99|22331.77|22331.77|22332.09|22332.09|22331.77|22331.77|0
1621239210000|2021-05-17 08:13:30|22331.66|22331.66|22331.7|22331.7|22331.76|22331.76|22331.52|22331.52|0
1621239220000|2021-05-17 08:13:40|22331.66|22331.66|22331.85|22331.85|22331.85|22331.85|22331.44|22331.44|0
1621239230000|2021-05-17 08:13:50|22331.88|22331.88|22331.83|22331.83|22331.88|22331.88|22331.73|22331.73|0
1621239240000|2021-05-17 08:14:00|22331.86|22331.86|22331.66|22331.66|22331.86|22331.86|22331.66|22331.66|0
1621239250000|2021-05-17 08:14:10|22331.72|22331.72|22331.37|22331.37|22331.76|22331.76|22331.35|22331.35|0
1621239260000|2021-05-17 08:14:20|22331.16|22331.16|22330.83|22330.83|22331.16|22331.16|22330.83|22330.83|0
1621239270000|2021-05-17 08:14:30|22330.7|22330.7|22330.7|22330.7|22330.7|22330.7|22330.7|22330.7|0
1621239280000|2021-05-17 08:14:40|22330.66|22330.66|22331.24|22331.24|22331.24|22331.24|22330.66|22330.66|0
1621239290000|2021-05-17 08:14:50|22331.12|22331.12|22331.51|22331.51|22331.51|22331.51|22331.06|22331.06|0
1621239300000|2021-05-17 08:15:00|22331.4|22331.4|22331.5|22331.5|22331.81|22331.81|22331.4|22331.4|0
1621239310000|2021-05-17 08:15:10|22330.81|22330.81|22330.49|22330.49|22330.81|22330.81|22330.45|22330.45|0
1621239320000|2021-05-17 08:15:20|22330.42|22330.42|22329.67|22329.67|22330.42|22330.42|22329.67|22329.67|0
1621239330000|2021-05-17 08:15:30|22329.72|22329.72|22329.85|22329.85|22329.85|22329.85|22329.48|22329.48|0
1621239340000|2021-05-17 08:15:40|22329.77|22329.77|22329.9|22329.9|22329.9|22329.9|22329.54|22329.54|0
1621239350000|2021-05-17 08:15:50|22329.97|22329.97|22330.14|22330.14|22330.14|22330.14|22329.97|22329.97|0
1621239360000|2021-05-17 08:16:00|22330.07|22330.07|22330.52|22330.52|22330.59|22330.59|22329.98|22329.98|0
1621239370000|2021-05-17 08:16:10|22330.7|22330.7|22330.33|22330.33|22330.7|22330.7|22330.33|22330.33|0
1621239380000|2021-05-17 08:16:20|22330.57|22330.57|22330.62|22330.62|22330.62|22330.62|22330.42|22330.42|0
1621239390000|2021-05-17 08:16:30|22330.54|22330.54|22330.81|22330.81|22330.81|22330.81|22330.47|22330.47|0
1621239400000|2021-05-17 08:16:40|22330.77|22330.77|22331.1|22331.1|22331.1|22331.1|22330.63|22330.63|0
1621239410000|2021-05-17 08:16:50|22331.23|22331.23|22332.02|22332.02|22332.02|22332.02|22331.23|22331.23|0
1621239420000|2021-05-17 08:17:00|22332.13|22332.13|22333.42|22333.42|22333.43|22333.43|22332.13|22332.13|0
1621239430000|2021-05-17 08:17:10|22333.45|22333.45|22334.05|22334.05|22334.05|22334.05|22333.37|22333.37|0
1621239440000|2021-05-17 08:17:20|22334.1|22334.1|22334.5|22334.5|22334.5|22334.5|22334.1|22334.1|0
1621239450000|2021-05-17 08:17:30|22334.33|22334.33|22334.38|22334.38|22334.38|22334.38|22334.33|22334.33|0
1621239460000|2021-05-17 08:17:40|22334.36|22334.36|22334.46|22334.46|22334.46|22334.46|22334.25|22334.25|0
1621239470000|2021-05-17 08:17:50|22334.44|22334.44|22334.76|22334.76|22334.76|22334.76|22334.44|22334.44|0
1621239480000|2021-05-17 08:18:00|22334.78|22334.78|22335.58|22335.58|22335.63|22335.63|22334.78|22334.78|0
1621239490000|2021-05-17 08:18:10|22335.67|22335.67|22336.48|22336.48|22336.49|22336.49|22335.6|22335.6|0
1621239500000|2021-05-17 08:18:20|22336.39|22336.39|22336.82|22336.82|22336.82|22336.82|22336.39|22336.39|0
1621239510000|2021-05-17 08:18:30|22336.72|22336.72|22336.16|22336.16|22336.94|22336.94|22336.16|22336.16|0
1621239520000|2021-05-17 08:18:40|22336.12|22336.12|22336.11|22336.11|22336.25|22336.25|22335.84|22335.84|0
1621239530000|2021-05-17 08:18:50|22335.98|22335.98|22335.4|22335.4|22335.98|22335.98|22335.3|22335.3|0
1621239540000|2021-05-17 08:19:00|22335.32|22335.32|22336.13|22336.13|22336.15|22336.15|22335.32|22335.32|0
1621239550000|2021-05-17 08:19:10|22336.18|22336.18|22335.97|22335.97|22336.18|22336.18|22335.82|22335.82|0
1621239560000|2021-05-17 08:19:20|22335.86|22335.86|22335.79|22335.79|22335.93|22335.93|22335.77|22335.77|0
1621239570000|2021-05-17 08:19:30|22335.81|22335.81|22335.77|22335.77|22335.86|22335.86|22335.77|22335.77|0
1621239580000|2021-05-17 08:19:40|22335.67|22335.67|22335.33|22335.33|22335.67|22335.67|22335.13|22335.13|0
1621239590000|2021-05-17 08:19:50|22335.29|22335.29|22335.59|22335.59|22335.66|22335.66|22335.29|22335.29|0
1621239600000|2021-05-17 08:20:00|22335.55|22335.55|22335.02|22335.02|22335.59|22335.59|22335.02|22335.02|0
1621239610000|2021-05-17 08:20:10|22334.96|22334.96|22334.33|22334.33|22335.25|22335.25|22334.33|22334.33|0
1621239620000|2021-05-17 08:20:20|22334.24|22334.24|22333.92|22333.92|22334.28|22334.28|22333.92|22333.92|0
1621239630000|2021-05-17 08:20:30|22333.88|22333.88|22333.86|22333.86|22333.88|22333.88|22333.81|22333.81|0
1621239640000|2021-05-17 08:20:40|22333.67|22333.67|22333.53|22333.53|22333.67|22333.67|22333.43|22333.43|0
1621239650000|2021-05-17 08:20:50|22333.4|22333.4|22333.29|22333.29|22333.42|22333.42|22333.29|22333.29|0
1621239660000|2021-05-17 08:21:00|22333.2|22333.2|22333.41|22333.41|22333.46|22333.46|22333.2|22333.2|0
1621239670000|2021-05-17 08:21:10|22333.39|22333.39|22333.43|22333.43|22333.48|22333.48|22333.27|22333.27|0
1621239680000|2021-05-17 08:21:20|22333.51|22333.51|22333.1|22333.1|22333.51|22333.51|22333.04|22333.04|0
1621239690000|2021-05-17 08:21:30|22333.25|22333.25|22333.2|22333.2|22333.46|22333.46|22333.15|22333.15|0
1621239700000|2021-05-17 08:21:40|22333.43|22333.43|22333.22|22333.22|22333.51|22333.51|22333.22|22333.22|0
1621239710000|2021-05-17 08:21:50|22333.29|22333.29|22333.48|22333.48|22333.48|22333.48|22333.29|22333.29|0
1621239720000|2021-05-17 08:22:00|22333.45|22333.45|22333.75|22333.75|22333.75|22333.75|22333.36|22333.36|0
1621239730000|2021-05-17 08:22:10|22333.8|22333.8|22334.09|22334.09|22334.09|22334.09|22333.62|22333.62|0
1621239740000|2021-05-17 08:22:20|22334.03|22334.03|22335.05|22335.05|22335.05|22335.05|22333.94|22333.94|0
1621239750000|2021-05-17 08:22:30|22335.01|22335.01|22334.26|22334.26|22335.01|22335.01|22334.26|22334.26|0
1621239760000|2021-05-17 08:22:40|22334.2|22334.2|22333.92|22333.92|22334.31|22334.31|22333.87|22333.87|0
1621239770000|2021-05-17 08:22:50|22334|22334|22334.07|22334.07|22334.13|22334.13|22333.83|22333.83|0
1621239780000|2021-05-17 08:23:00|22334|22334|22333.91|22333.91|22334|22334|22333.9|22333.9|0
1621239790000|2021-05-17 08:23:10|22333.8|22333.8|22333.45|22333.45|22333.93|22333.93|22333.45|22333.45|0
1621239800000|2021-05-17 08:23:20|22333.48|22333.48|22333.43|22333.43|22333.64|22333.64|22333.43|22333.43|0
1621239810000|2021-05-17 08:23:30|22333.26|22333.26|22332.29|22332.29|22333.26|22333.26|22332|22332|0
1621239820000|2021-05-17 08:23:40|22332.18|22332.18|22331.77|22331.77|22332.18|22332.18|22331.71|22331.71|0
1621239830000|2021-05-17 08:23:50|22331.95|22331.95|22331.55|22331.55|22331.95|22331.95|22331.55|22331.55|0
1621239840000|2021-05-17 08:24:00|22331.63|22331.63|22331.56|22331.56|22331.76|22331.76|22331.41|22331.41|0
1621239850000|2021-05-17 08:24:10|22331.49|22331.49|22331.21|22331.21|22331.49|22331.49|22330.98|22330.98|0
1621239860000|2021-05-17 08:24:20|22331.15|22331.15|22331.32|22331.32|22331.39|22331.39|22331.1|22331.1|0
1621239870000|2021-05-17 08:24:30|22331.53|22331.53|22332.54|22332.54|22332.54|22332.54|22331.53|22331.53|0
1621239880000|2021-05-17 08:24:40|22332.3|22332.3|22332.67|22332.67|22332.67|22332.67|22332.15|22332.15|0
1621239890000|2021-05-17 08:24:50|22332.72|22332.72|22332.69|22332.69|22332.72|22332.72|22332.56|22332.56|0
1621239900000|2021-05-17 08:25:00|22332.66|22332.66|22332.22|22332.22|22332.81|22332.81|22332.13|22332.13|0
1621239910000|2021-05-17 08:25:10|22332.16|22332.16|22331.41|22331.41|22332.16|22332.16|22331.28|22331.28|0
1621239920000|2021-05-17 08:25:20|22331.46|22331.46|22331.46|22331.46|22331.58|22331.58|22331.3|22331.3|0
1621239930000|2021-05-17 08:25:30|22331.52|22331.52|22331.38|22331.38|22331.58|22331.58|22331.38|22331.38|0
1621239940000|2021-05-17 08:25:40|22331.44|22331.44|22331.44|22331.44|22331.5|22331.5|22331.44|22331.44|0
1621239950000|2021-05-17 08:25:50|22331.56|22331.56|22331.4|22331.4|22331.56|22331.56|22331.23|22331.23|0
1621239960000|2021-05-17 08:26:00|22331.27|22331.27|22331.21|22331.21|22331.46|22331.46|22331.14|22331.14|0
1621239970000|2021-05-17 08:26:10|22331.32|22331.32|22331.52|22331.52|22331.79|22331.79|22331.32|22331.32|0
1621239980000|2021-05-17 08:26:20|22331.65|22331.65|22332.17|22332.17|22332.17|22332.17|22331.65|22331.65|0
1621239990000|2021-05-17 08:26:30|22332.21|22332.21|22332.54|22332.54|22332.54|22332.54|22332|22332|0
1621240000000|2021-05-17 08:26:40|22332.43|22332.43|22332.26|22332.26|22332.49|22332.49|22332.26|22332.26|0
1621240010000|2021-05-17 08:26:50|22332.15|22332.15|22332.01|22332.01|22332.24|22332.24|22332.01|22332.01|0
1621240020000|2021-05-17 08:27:00|22331.61|22331.61|22331.6|22331.6|22331.77|22331.77|22331.45|22331.45|0
1621240030000|2021-05-17 08:27:10|22331.71|22331.71|22331.74|22331.74|22331.75|22331.75|22331.68|22331.68|0
1621240040000|2021-05-17 08:27:20|22331.81|22331.81|22331.75|22331.75|22331.98|22331.98|22331.7|22331.7|0
1621240050000|2021-05-17 08:27:30|22331.8|22331.8|22331.62|22331.62|22331.8|22331.8|22331.6|22331.6|0
1621240060000|2021-05-17 08:27:40|22331.58|22331.58|22331.59|22331.59|22332.1|22332.1|22331.58|22331.58|0
1621240070000|2021-05-17 08:27:50|22331.48|22331.48|22331.15|22331.15|22331.48|22331.48|22331.15|22331.15|0
1621240080000|2021-05-17 08:28:00|22331.25|22331.25|22331.61|22331.61|22331.66|22331.66|22331.22|22331.22|0
1621240090000|2021-05-17 08:28:10|22331.55|22331.55|22330.77|22330.77|22331.65|22331.65|22330.71|22330.71|0
1621240100000|2021-05-17 08:28:20|22330.58|22330.58|22330.63|22330.63|22330.76|22330.76|22330.34|22330.34|0
1621240110000|2021-05-17 08:28:30|22330.54|22330.54|22330.45|22330.45|22330.67|22330.67|22330.45|22330.45|0
1621240120000|2021-05-17 08:28:40|22330.61|22330.61|22330.56|22330.56|22330.61|22330.61|22330.56|22330.56|0
1621240130000|2021-05-17 08:28:50|22330.51|22330.51|22330.67|22330.67|22330.67|22330.67|22330.51|22330.51|0
1621240140000|2021-05-17 08:29:00|22330.7|22330.7|22330.54|22330.54|22330.7|22330.7|22330.54|22330.54|0
1621240150000|2021-05-17 08:29:10|22330.58|22330.58|22328.98|22328.98|22330.58|22330.58|22328.98|22328.98|0
1621240160000|2021-05-17 08:29:20|22328.77|22328.77|22328.75|22328.75|22328.98|22328.98|22328.67|22328.67|0
1621240170000|2021-05-17 08:29:30|22328.82|22328.82|22328.8|22328.8|22328.82|22328.82|22328.62|22328.62|0
1621240180000|2021-05-17 08:29:40|22329|22329|22329.24|22329.24|22329.25|22329.25|22329|22329|0
1621240190000|2021-05-17 08:29:50|22329.19|22329.19|22328.88|22328.88|22329.19|22329.19|22328.88|22328.88|0
1621240200000|2021-05-17 08:30:00|22328.93|22328.93|22329.52|22329.52|22329.59|22329.59|22328.93|22328.93|0
1621240210000|2021-05-17 08:30:10|22329.7|22329.7|22329.14|22329.14|22329.7|22329.7|22329|22329|0
1621240220000|2021-05-17 08:30:20|22329.08|22329.08|22328.71|22328.71|22329.08|22329.08|22328.71|22328.71|0
1621240230000|2021-05-17 08:30:30|22328.75|22328.75|22328.99|22328.99|22328.99|22328.99|22328.49|22328.49|0
1621240240000|2021-05-17 08:30:40|22328.93|22328.93|22328.79|22328.79|22329.19|22329.19|22328.76|22328.76|0
1621240250000|2021-05-17 08:30:50|22328.75|22328.75|22329.13|22329.13|22329.13|22329.13|22328.75|22328.75|0
1621240260000|2021-05-17 08:31:00|22329.22|22329.22|22329.76|22329.76|22330.02|22330.02|22329.22|22329.22|0
1621240270000|2021-05-17 08:31:10|22329.67|22329.67|22329.85|22329.85|22330.07|22330.07|22329.66|22329.66|0
1621240280000|2021-05-17 08:31:20|22329.79|22329.79|22329.56|22329.56|22329.79|22329.79|22329.56|22329.56|0
1621240290000|2021-05-17 08:31:30|22329.72|22329.72|22329.97|22329.97|22329.97|22329.97|22329.72|22329.72|0
1621240300000|2021-05-17 08:31:40|22330.02|22330.02|22331.88|22331.88|22331.88|22331.88|22330.02|22330.02|0
1621240310000|2021-05-17 08:31:50|22331.99|22331.99|22332.19|22332.19|22332.26|22332.26|22331.99|22331.99|0
1621240320000|2021-05-17 08:32:00|22332.28|22332.28|22332.24|22332.24|22332.39|22332.39|22332.24|22332.24|0
1621240330000|2021-05-17 08:32:10|22332.27|22332.27|22333.37|22333.37|22333.42|22333.42|22332.22|22332.22|0
1621240340000|2021-05-17 08:32:20|22333.42|22333.42|22333.47|22333.47|22333.59|22333.59|22333.39|22333.39|0
1621240350000|2021-05-17 08:32:30|22333.49|22333.49|22333.42|22333.42|22333.53|22333.53|22333.42|22333.42|0
1621240360000|2021-05-17 08:32:40|22333.23|22333.23|22333.18|22333.18|22333.23|22333.23|22333.18|22333.18|0
1621240370000|2021-05-17 08:32:50|22333.3|22333.3|22333.18|22333.18|22333.36|22333.36|22332.91|22332.91|0
1621240380000|2021-05-17 08:33:00|22333.24|22333.24|22333.2|22333.2|22333.28|22333.28|22333.13|22333.13|0
1621240390000|2021-05-17 08:33:10|22333.1|22333.1|22332.57|22332.57|22333.1|22333.1|22332.57|22332.57|0
1621240400000|2021-05-17 08:33:20|22332.53|22332.53|22332.7|22332.7|22332.7|22332.7|22332.53|22332.53|0
1621240410000|2021-05-17 08:33:30|22332.91|22332.91|22333.35|22333.35|22333.44|22333.44|22332.91|22332.91|0
1621240420000|2021-05-17 08:33:40|22333.46|22333.46|22333.58|22333.58|22333.63|22333.63|22333.39|22333.39|0
1621240430000|2021-05-17 08:33:50|22333.53|22333.53|22333.69|22333.69|22333.69|22333.69|22333.37|22333.37|0
1621240440000|2021-05-17 08:34:00|22333.57|22333.57|22333.8|22333.8|22333.8|22333.8|22333.3|22333.3|0
1621240450000|2021-05-17 08:34:10|22333.76|22333.76|22333.78|22333.78|22333.83|22333.83|22333.62|22333.62|0
1621240460000|2021-05-17 08:34:20|22333.83|22333.83|22333.99|22333.99|22334.26|22334.26|22333.82|22333.82|0
1621240470000|2021-05-17 08:34:30|22333.91|22333.91|22334.28|22334.28|22334.35|22334.35|22333.78|22333.78|0
1621240480000|2021-05-17 08:34:40|22334.32|22334.32|22334.43|22334.43|22334.44|22334.44|22334.32|22334.32|0
1621240490000|2021-05-17 08:34:50|22334.53|22334.53|22334.46|22334.46|22334.53|22334.53|22334.34|22334.34|0
1621240500000|2021-05-17 08:35:00|22334.34|22334.34|22333.42|22333.42|22334.34|22334.34|22333.42|22333.42|0
1621240510000|2021-05-17 08:35:10|22333.46|22333.46|22333.02|22333.02|22333.46|22333.46|22332.93|22332.93|0
1621240520000|2021-05-17 08:35:20|22333.11|22333.11|22333.21|22333.21|22333.31|22333.31|22332.94|22332.94|0
1621240530000|2021-05-17 08:35:30|22333.16|22333.16|22332.05|22332.05|22333.16|22333.16|22331.89|22331.89|0
1621240540000|2021-05-17 08:35:40|22332.15|22332.15|22332.29|22332.29|22332.59|22332.59|22332.15|22332.15|0
1621240550000|2021-05-17 08:35:50|22332.12|22332.12|22332|22332|22332.43|22332.43|22331.99|22331.99|0
1621240560000|2021-05-17 08:36:00|22331.85|22331.85|22331.55|22331.55|22331.85|22331.85|22330.96|22330.96|0
1621240570000|2021-05-17 08:36:10|22331.69|22331.69|22331.63|22331.63|22331.85|22331.85|22331.63|22331.63|0
1621240580000|2021-05-17 08:36:20|22331.48|22331.48|22331.1|22331.1|22331.63|22331.63|22331.1|22331.1|0
1621240590000|2021-05-17 08:36:30|22331.04|22331.04|22331.04|22331.04|22331.04|22331.04|22330.84|22330.84|0
1621240600000|2021-05-17 08:36:40|22330.97|22330.97|22331.4|22331.4|22331.4|22331.4|22330.79|22330.79|0
1621240610000|2021-05-17 08:36:50|22331.26|22331.26|22331.29|22331.29|22331.29|22331.29|22331.23|22331.23|0
1621240620000|2021-05-17 08:37:00|22331.34|22331.34|22331.47|22331.47|22331.47|22331.47|22331.14|22331.14|0
1621240630000|2021-05-17 08:37:10|22331.49|22331.49|22331.59|22331.59|22331.59|22331.59|22331.23|22331.23|0
1621240640000|2021-05-17 08:37:20|22331.65|22331.65|22331.47|22331.47|22331.72|22331.72|22331.47|22331.47|0
1621240650000|2021-05-17 08:37:30|22331.3|22331.3|22330.76|22330.76|22331.3|22331.3|22330.76|22330.76|0
1621240660000|2021-05-17 08:37:40|22330.83|22330.83|22330.61|22330.61|22330.83|22330.83|22330.49|22330.49|0
1621240670000|2021-05-17 08:37:50|22330.38|22330.38|22330.44|22330.44|22330.55|22330.55|22330.38|22330.38|0
1621240680000|2021-05-17 08:38:00|22330.29|22330.29|22330.12|22330.12|22330.42|22330.42|22329.92|22329.92|0
1621240690000|2021-05-17 08:38:10|22330.14|22330.14|22329.95|22329.95|22330.18|22330.18|22329.9|22329.9|0
1621240700000|2021-05-17 08:38:20|22330.02|22330.02|22329.8|22329.8|22330.02|22330.02|22329.79|22329.79|0
1621240710000|2021-05-17 08:38:30|22329.73|22329.73|22329.21|22329.21|22330.02|22330.02|22329.21|22329.21|0
1621240720000|2021-05-17 08:38:40|22329.17|22329.17|22328.72|22328.72|22329.17|22329.17|22328.69|22328.69|0
1621240730000|2021-05-17 08:38:50|22328.86|22328.86|22328.7|22328.7|22328.86|22328.86|22328.6|22328.6|0
1621240740000|2021-05-17 08:39:00|22328.53|22328.53|22328.6|22328.6|22328.68|22328.68|22328.41|22328.41|0
1621240750000|2021-05-17 08:39:10|22328.63|22328.63|22328.66|22328.66|22328.88|22328.88|22328.56|22328.56|0
1621240760000|2021-05-17 08:39:20|22328.69|22328.69|22328.73|22328.73|22329.01|22329.01|22328.69|22328.69|0
1621240770000|2021-05-17 08:39:30|22328.85|22328.85|22328.5|22328.5|22328.85|22328.85|22328.5|22328.5|0
1621240780000|2021-05-17 08:39:40|22328.43|22328.43|22328.39|22328.39|22328.43|22328.43|22328.23|22328.23|0
1621240790000|2021-05-17 08:39:50|22328.31|22328.31|22328.31|22328.31|22328.31|22328.31|22328.31|22328.31|0
1621240800000|2021-05-17 08:40:00|22328.3|22328.3|22328.06|22328.06|22328.3|22328.3|22328.01|22328.01|0
1621240810000|2021-05-17 08:40:10|22327.99|22327.99|22328.48|22328.48|22328.48|22328.48|22327.99|22327.99|0
1621240820000|2021-05-17 08:40:20|22328.6|22328.6|22328.65|22328.65|22328.83|22328.83|22328.59|22328.59|0
1621240830000|2021-05-17 08:40:30|22328.58|22328.58|22328.12|22328.12|22328.65|22328.65|22328.12|22328.12|0
1621240840000|2021-05-17 08:40:40|22328.38|22328.38|22327.98|22327.98|22328.38|22328.38|22327.82|22327.82|0
1621240850000|2021-05-17 08:40:50|22327.8|22327.8|22328.31|22328.31|22328.35|22328.35|22327.8|22327.8|0
1621240860000|2021-05-17 08:41:00|22328.37|22328.37|22328.43|22328.43|22328.66|22328.66|22328.37|22328.37|0
1621240870000|2021-05-17 08:41:10|22328.47|22328.47|22328.19|22328.19|22328.47|22328.47|22328.06|22328.06|0
1621240880000|2021-05-17 08:41:20|22328.23|22328.23|22328.04|22328.04|22328.23|22328.23|22327.96|22327.96|0
1621240890000|2021-05-17 08:41:30|22328.07|22328.07|22328.41|22328.41|22328.41|22328.41|22328.07|22328.07|0
1621240900000|2021-05-17 08:41:40|22328.21|22328.21|22328.37|22328.37|22328.61|22328.61|22328.21|22328.21|0
1621240910000|2021-05-17 08:41:50|22328.4|22328.4|22328.25|22328.25|22328.41|22328.41|22328.25|22328.25|0
1621240920000|2021-05-17 08:42:00|22328.11|22328.11|22327.72|22327.72|22328.28|22328.28|22327.72|22327.72|0
1621240930000|2021-05-17 08:42:10|22327.67|22327.67|22327.36|22327.36|22327.67|22327.67|22327.28|22327.28|0
1621240940000|2021-05-17 08:42:20|22327.47|22327.47|22327.36|22327.36|22327.47|22327.47|22327.28|22327.28|0
1621240950000|2021-05-17 08:42:30|22327.37|22327.37|22327.51|22327.51|22327.51|22327.51|22327.35|22327.35|0
1621240960000|2021-05-17 08:42:40|22327.45|22327.45|22327.47|22327.47|22327.47|22327.47|22327.19|22327.19|0
1621240970000|2021-05-17 08:42:50|22327.44|22327.44|22327.24|22327.24|22327.5|22327.5|22327.24|22327.24|0
1621240980000|2021-05-17 08:43:00|22327.17|22327.17|22327.14|22327.14|22327.34|22327.34|22326.79|22326.79|0
1621240990000|2021-05-17 08:43:10|22327.1|22327.1|22326.84|22326.84|22327.1|22327.1|22326.84|22326.84|0
1621241000000|2021-05-17 08:43:20|22326.8|22326.8|22326.6|22326.6|22326.84|22326.84|22326.6|22326.6|0
1621241010000|2021-05-17 08:43:30|22326.13|22326.13|22326.32|22326.32|22326.32|22326.32|22326.13|22326.13|0
1621241020000|2021-05-17 08:43:40|22326.39|22326.39|22326.26|22326.26|22326.61|22326.61|22326.2|22326.2|0
1621241030000|2021-05-17 08:43:50|22326.2|22326.2|22326.61|22326.61|22326.61|22326.61|22326.2|22326.2|0
1621241040000|2021-05-17 08:44:00|22326.51|22326.51|22326.2|22326.2|22326.51|22326.51|22326.11|22326.11|0
1621241050000|2021-05-17 08:44:10|22326.15|22326.15|22325.41|22325.41|22326.15|22326.15|22325.41|22325.41|0
1621241060000|2021-05-17 08:44:20|22325.29|22325.29|22325.93|22325.93|22325.93|22325.93|22325.29|22325.29|0
1621241070000|2021-05-17 08:44:30|22326|22326|22325.63|22325.63|22326|22326|22325.63|22325.63|0
1621241080000|2021-05-17 08:44:40|22325.75|22325.75|22325.47|22325.47|22325.75|22325.75|22325.46|22325.46|0
1621241090000|2021-05-17 08:44:50|22325.39|22325.39|22325.36|22325.36|22325.43|22325.43|22325.32|22325.32|0
1621241100000|2021-05-17 08:45:00|22325.46|22325.46|22325.66|22325.66|22325.88|22325.88|22325.46|22325.46|0
1621241110000|2021-05-17 08:45:10|22325.73|22325.73|22326.08|22326.08|22326.14|22326.14|22325.73|22325.73|0
1621241120000|2021-05-17 08:45:20|22326.02|22326.02|22325.92|22325.92|22326.02|22326.02|22325.57|22325.57|0
1621241130000|2021-05-17 08:45:30|22326.02|22326.02|22325.77|22325.77|22326.09|22326.09|22325.66|22325.66|0
1621241140000|2021-05-17 08:45:40|22325.81|22325.81|22325.86|22325.86|22326|22326|22325.7|22325.7|0
1621241150000|2021-05-17 08:45:50|22325.8|22325.8|22325.81|22325.81|22326.13|22326.13|22325.7|22325.7|0
1621241160000|2021-05-17 08:46:00|22325.77|22325.77|22325.61|22325.61|22325.95|22325.95|22325.53|22325.53|0
1621241170000|2021-05-17 08:46:10|22325.51|22325.51|22326.26|22326.26|22326.26|22326.26|22325.41|22325.41|0
1621241180000|2021-05-17 08:46:20|22326.12|22326.12|22326.48|22326.48|22326.62|22326.62|22326.12|22326.12|0
1621241190000|2021-05-17 08:46:30|22326.41|22326.41|22325.46|22325.46|22326.41|22326.41|22325.46|22325.46|0
1621241200000|2021-05-17 08:46:40|22325.41|22325.41|22325.75|22325.75|22325.75|22325.75|22325.39|22325.39|0
1621241210000|2021-05-17 08:46:50|22325.81|22325.81|22326.46|22326.46|22326.46|22326.46|22325.81|22325.81|0
1621241220000|2021-05-17 08:47:00|22326.56|22326.56|22326.51|22326.51|22326.73|22326.73|22326.51|22326.51|0
1621241230000|2021-05-17 08:47:10|22326.56|22326.56|22326.76|22326.76|22326.95|22326.95|22326.56|22326.56|0
1621241240000|2021-05-17 08:47:20|22326.69|22326.69|22326.6|22326.6|22326.69|22326.69|22326.43|22326.43|0
1621241250000|2021-05-17 08:47:30|22326.73|22326.73|22326.72|22326.72|22326.76|22326.76|22326.72|22326.72|0
1621241260000|2021-05-17 08:47:40|22326.74|22326.74|22326.37|22326.37|22326.76|22326.76|22326.05|22326.05|0
1621241270000|2021-05-17 08:47:50|22326.27|22326.27|22326.44|22326.44|22326.51|22326.51|22326.17|22326.17|0
1621241280000|2021-05-17 08:48:00|22326.46|22326.46|22326.03|22326.03|22326.85|22326.85|22326.03|22326.03|0
1621241290000|2021-05-17 08:48:10|22326.14|22326.14|22323.64|22323.64|22326.19|22326.19|22323.54|22323.54|0
1621241300000|2021-05-17 08:48:20|22323.75|22323.75|22324.32|22324.32|22324.38|22324.38|22323.75|22323.75|0
1621241310000|2021-05-17 08:48:30|22324.43|22324.43|22324.54|22324.54|22324.6|22324.6|22324.38|22324.38|0
1621241320000|2021-05-17 08:48:40|22324.66|22324.66|22324.38|22324.38|22324.66|22324.66|22324.38|22324.38|0
1621241330000|2021-05-17 08:48:50|22324.35|22324.35|22324.11|22324.11|22324.35|22324.35|22324.11|22324.11|0
1621241340000|2021-05-17 08:49:00|22324.31|22324.31|22323.38|22323.38|22324.35|22324.35|22323.38|22323.38|0
1621241350000|2021-05-17 08:49:10|22323.5|22323.5|22323.31|22323.31|22323.59|22323.59|22323.31|22323.31|0
1621241360000|2021-05-17 08:49:20|22323.35|22323.35|22323.07|22323.07|22323.35|22323.35|22323.01|22323.01|0
1621241370000|2021-05-17 08:49:30|22323.11|22323.11|22323.81|22323.81|22323.86|22323.86|22323.01|22323.01|0
1621241380000|2021-05-17 08:49:40|22323.89|22323.89|22323.78|22323.78|22323.89|22323.89|22323.76|22323.76|0
1621241390000|2021-05-17 08:49:50|22323.82|22323.82|22323.95|22323.95|22324.27|22324.27|22323.82|22323.82|0
1621241400000|2021-05-17 08:50:00|22323.81|22323.81|22324.5|22324.5|22324.5|22324.5|22323.81|22323.81|0
1621241410000|2021-05-17 08:50:10|22324.43|22324.43|22324.46|22324.46|22324.5|22324.5|22324.22|22324.22|0
1621241420000|2021-05-17 08:50:20|22324.42|22324.42|22324.75|22324.75|22324.75|22324.75|22324.41|22324.41|0
1621241430000|2021-05-17 08:50:30|22324.87|22324.87|22324.68|22324.68|22324.87|22324.87|22324.68|22324.68|0
1621241440000|2021-05-17 08:50:40|22324.78|22324.78|22324.88|22324.88|22325.06|22325.06|22324.66|22324.66|0
1621241450000|2021-05-17 08:50:50|22324.93|22324.93|22324.97|22324.97|22325.01|22325.01|22324.93|22324.93|0
1621241460000|2021-05-17 08:51:00|22324.84|22324.84|22325.21|22325.21|22325.25|22325.25|22324.84|22324.84|0
1621241470000|2021-05-17 08:51:10|22325.08|22325.08|22324.89|22324.89|22325.33|22325.33|22324.89|22324.89|0
1621241480000|2021-05-17 08:51:20|22324.76|22324.76|22324.72|22324.72|22324.9|22324.9|22324.55|22324.55|0
1621241490000|2021-05-17 08:51:30|22324.78|22324.78|22324.75|22324.75|22324.98|22324.98|22324.75|22324.75|0
1621241500000|2021-05-17 08:51:40|22324.92|22324.92|22325.04|22325.04|22325.09|22325.09|22324.92|22324.92|0
1621241510000|2021-05-17 08:51:50|22325.13|22325.13|22326.69|22326.69|22326.69|22326.69|22325.13|22325.13|0
1621241520000|2021-05-17 08:52:00|22326.72|22326.72|22327.12|22327.12|22327.12|22327.12|22326.72|22326.72|0
1621241530000|2021-05-17 08:52:10|22327.25|22327.25|22328.37|22328.37|22328.37|22328.37|22327.25|22327.25|0
1621241540000|2021-05-17 08:52:20|22328.49|22328.49|22329.11|22329.11|22329.15|22329.15|22328.39|22328.39|0
1621241550000|2021-05-17 08:52:30|22329.21|22329.21|22329.59|22329.59|22329.63|22329.63|22329.15|22329.15|0
1621241560000|2021-05-17 08:52:40|22329.67|22329.67|22329.82|22329.82|22329.82|22329.82|22329.5|22329.5|0
1621241570000|2021-05-17 08:52:50|22329.9|22329.9|22330.1|22330.1|22330.32|22330.32|22329.9|22329.9|0
1621241580000|2021-05-17 08:53:00|22330.15|22330.15|22330.51|22330.51|22330.51|22330.51|22330.15|22330.15|0
1621241590000|2021-05-17 08:53:10|22330.41|22330.41|22330.94|22330.94|22330.94|22330.94|22330.28|22330.28|0
1621241600000|2021-05-17 08:53:20|22330.9|22330.9|22331.11|22331.11|22331.34|22331.34|22330.74|22330.74|0
1621241610000|2021-05-17 08:53:30|22331.08|22331.08|22331.18|22331.18|22331.18|22331.18|22331.07|22331.07|0
1621241620000|2021-05-17 08:53:40|22331.1|22331.1|22330.61|22330.61|22331.14|22331.14|22330.61|22330.61|0
1621241630000|2021-05-17 08:53:50|22330.65|22330.65|22330.71|22330.71|22330.71|22330.71|22330.65|22330.65|0
1621241640000|2021-05-17 08:54:00|22330.79|22330.79|22330.56|22330.56|22330.87|22330.87|22330.49|22330.49|0
1621241650000|2021-05-17 08:54:10|22330.54|22330.54|22329.61|22329.61|22330.55|22330.55|22329.59|22329.59|0
1621241660000|2021-05-17 08:54:20|22329.71|22329.71|22328.83|22328.83|22329.96|22329.96|22328.3|22328.3|0
1621241670000|2021-05-17 08:54:30|22328.71|22328.71|22328.53|22328.53|22328.71|22328.71|22328.08|22328.08|0
1621241680000|2021-05-17 08:54:40|22328.58|22328.58|22329.02|22329.02|22329.11|22329.11|22328.58|22328.58|0
1621241690000|2021-05-17 08:54:50|22329.92|22329.92|22329.92|22329.92|22329.97|22329.97|22329.71|22329.71|0
1621241700000|2021-05-17 08:55:00|22330.17|22330.17|22330.48|22330.48|22330.48|22330.48|22330.07|22330.07|0
1621241710000|2021-05-17 08:55:10|22330.25|22330.25|22329.31|22329.31|22330.25|22330.25|22329.31|22329.31|0
1621241720000|2021-05-17 08:55:20|22329.39|22329.39|22329.61|22329.61|22329.61|22329.61|22329.07|22329.07|0
1621241730000|2021-05-17 08:55:30|22329.66|22329.66|22330.14|22330.14|22330.21|22330.21|22329.66|22329.66|0
1621241740000|2021-05-17 08:55:40|22330.24|22330.24|22330.27|22330.27|22330.29|22330.29|22330.19|22330.19|0
1621241750000|2021-05-17 08:55:50|22330.44|22330.44|22330.84|22330.84|22330.84|22330.84|22330.19|22330.19|0
1621241760000|2021-05-17 08:56:00|22330.59|22330.59|22330.25|22330.25|22330.59|22330.59|22329.86|22329.86|0
1621241770000|2021-05-17 08:56:10|22330.2|22330.2|22330.32|22330.32|22330.41|22330.41|22330.07|22330.07|0
1621241780000|2021-05-17 08:56:20|22330.43|22330.43|22330.77|22330.77|22330.77|22330.77|22330.43|22330.43|0
1621241790000|2021-05-17 08:56:30|22330.72|22330.72|22331.52|22331.52|22331.55|22331.55|22330.72|22330.72|0
1621241800000|2021-05-17 08:56:40|22331.42|22331.42|22331.38|22331.38|22331.42|22331.42|22331.34|22331.34|0
1621241810000|2021-05-17 08:56:50|22331.28|22331.28|22330.96|22330.96|22331.28|22331.28|22330.89|22330.89|0
1621241820000|2021-05-17 08:57:00|22330.87|22330.87|22331.07|22331.07|22331.07|22331.07|22330.41|22330.41|0
1621241830000|2021-05-17 08:57:10|22331.21|22331.21|22330.77|22330.77|22331.21|22331.21|22330.77|22330.77|0
1621241840000|2021-05-17 08:57:20|22330.83|22330.83|22330.49|22330.49|22330.97|22330.97|22330.42|22330.42|0
1621241850000|2021-05-17 08:57:30|22330.44|22330.44|22330.01|22330.01|22330.53|22330.53|22329.91|22329.91|0
1621241860000|2021-05-17 08:57:40|22329.91|22329.91|22330.22|22330.22|22330.39|22330.39|22329.91|22329.91|0
1621241870000|2021-05-17 08:57:50|22330.3|22330.3|22330.38|22330.38|22330.41|22330.41|22330.08|22330.08|0
1621241880000|2021-05-17 08:58:00|22330.28|22330.28|22330.32|22330.32|22330.54|22330.54|22330.22|22330.22|0
1621241890000|2021-05-17 08:58:10|22330.39|22330.39|22330.27|22330.27|22330.41|22330.41|22330.27|22330.27|0
1621241900000|2021-05-17 08:58:20|22330.39|22330.39|22330.48|22330.48|22330.55|22330.55|22330.36|22330.36|0
1621241910000|2021-05-17 08:58:30|22330.42|22330.42|22330.84|22330.84|22330.84|22330.84|22330.42|22330.42|0
1621241920000|2021-05-17 08:58:40|22330.77|22330.77|22331.22|22331.22|22331.29|22331.29|22330.77|22330.77|0
1621241930000|2021-05-17 08:58:50|22331.36|22331.36|22331.95|22331.95|22331.95|22331.95|22331.36|22331.36|0
1621241940000|2021-05-17 08:59:00|22331.75|22331.75|22331.89|22331.89|22332.01|22332.01|22331.75|22331.75|0
1621241950000|2021-05-17 08:59:10|22331.93|22331.93|22332.07|22332.07|22332.19|22332.19|22331.86|22331.86|0
1621241960000|2021-05-17 08:59:20|22332.1|22332.1|22331.7|22331.7|22332.1|22332.1|22331.57|22331.57|0
1621241970000|2021-05-17 08:59:30|22331.88|22331.88|22332.52|22332.52|22332.52|22332.52|22331.88|22331.88|0
1621241980000|2021-05-17 08:59:40|22332.81|22332.81|22332.26|22332.26|22332.81|22332.81|22332.26|22332.26|0
1621241990000|2021-05-17 08:59:50|22332.14|22332.14|22332.05|22332.05|22332.33|22332.33|22332.05|22332.05|0
1621242000000|2021-05-17 09:00:00|22332.02|22332.02|22331.63|22331.63|22332.25|22332.25|22331.55|22331.55|0
1621242010000|2021-05-17 09:00:10|22331.84|22331.84|22332.52|22332.52|22332.76|22332.76|22331.78|22331.78|0
1621242020000|2021-05-17 09:00:20|22332.42|22332.42|22331.67|22331.67|22332.45|22332.45|22331.67|22331.67|0
1621242030000|2021-05-17 09:00:30|22331.95|22331.95|22331.87|22331.87|22331.99|22331.99|22331.76|22331.76|0
1621242040000|2021-05-17 09:00:40|22331.97|22331.97|22331.78|22331.78|22332.31|22332.31|22331.72|22331.72|0
1621242050000|2021-05-17 09:00:50|22331.74|22331.74|22332.07|22332.07|22332.27|22332.27|22331.73|22331.73|0
1621242060000|2021-05-17 09:01:00|22332.19|22332.19|22331.55|22331.55|22332.19|22332.19|22331.47|22331.47|0
1621242070000|2021-05-17 09:01:10|22331.35|22331.35|22331.31|22331.31|22331.52|22331.52|22331.09|22331.09|0
1621242080000|2021-05-17 09:01:20|22331.23|22331.23|22331.51|22331.51|22331.6|22331.6|22331.22|22331.22|0
1621242090000|2021-05-17 09:01:30|22331.48|22331.48|22331.27|22331.27|22331.48|22331.48|22331.25|22331.25|0
1621242100000|2021-05-17 09:01:40|22331.3|22331.3|22331.83|22331.83|22331.84|22331.84|22331.23|22331.23|0
1621242110000|2021-05-17 09:01:50|22331.91|22331.91|22331.18|22331.18|22331.91|22331.91|22331.12|22331.12|0
1621242120000|2021-05-17 09:02:00|22331.12|22331.12|22330.69|22330.69|22331.12|22331.12|22330.54|22330.54|0
1621242130000|2021-05-17 09:02:10|22330.62|22330.62|22330.31|22330.31|22330.72|22330.72|22330.27|22330.27|0
1621242140000|2021-05-17 09:02:20|22330.26|22330.26|22329.45|22329.45|22330.45|22330.45|22329.45|22329.45|0
1621242150000|2021-05-17 09:02:30|22329.31|22329.31|22328.81|22328.81|22329.38|22329.38|22328.81|22328.81|0
1621242160000|2021-05-17 09:02:40|22328.74|22328.74|22328.5|22328.5|22328.75|22328.75|22328.33|22328.33|0
1621242170000|2021-05-17 09:02:50|22328.57|22328.57|22328.54|22328.54|22328.6|22328.6|22328.16|22328.16|0
1621242180000|2021-05-17 09:03:00|22328.5|22328.5|22328.35|22328.35|22328.62|22328.62|22328.28|22328.28|0
1621242190000|2021-05-17 09:03:10|22328.41|22328.41|22328.62|22328.62|22328.73|22328.73|22328.41|22328.41|0
1621242200000|2021-05-17 09:03:20|22328.72|22328.72|22329.26|22329.26|22329.26|22329.26|22328.72|22328.72|0
1621242210000|2021-05-17 09:03:30|22329.34|22329.34|22329.12|22329.12|22329.43|22329.43|22329.01|22329.01|0
1621242220000|2021-05-17 09:03:40|22329.17|22329.17|22329.5|22329.5|22329.5|22329.5|22329.05|22329.05|0
1621242230000|2021-05-17 09:03:50|22329.57|22329.57|22329.34|22329.34|22329.72|22329.72|22329.19|22329.19|0
1621242240000|2021-05-17 09:04:00|22329.4|22329.4|22329.39|22329.39|22329.61|22329.61|22329.3|22329.3|0
1621242250000|2021-05-17 09:04:10|22329.52|22329.52|22329.33|22329.33|22329.8|22329.8|22329.2|22329.2|0
1621242260000|2021-05-17 09:04:20|22329.23|22329.23|22329.69|22329.69|22329.69|22329.69|22329.18|22329.18|0
1621242270000|2021-05-17 09:04:30|22330.08|22330.08|22329.97|22329.97|22330.28|22330.28|22329.97|22329.97|0
1621242280000|2021-05-17 09:04:40|22330.11|22330.11|22330.31|22330.31|22330.31|22330.31|22330.11|22330.11|0
1621242290000|2021-05-17 09:04:50|22330.36|22330.36|22330.95|22330.95|22330.99|22330.99|22330.36|22330.36|0
1621242300000|2021-05-17 09:05:00|22330.86|22330.86|22330.89|22330.89|22330.97|22330.97|22330.57|22330.57|0
1621242310000|2021-05-17 09:05:10|22330.92|22330.92|22331.7|22331.7|22331.7|22331.7|22330.92|22330.92|0
1621242320000|2021-05-17 09:05:20|22331.75|22331.75|22331.48|22331.48|22331.93|22331.93|22331.46|22331.46|0
1621242330000|2021-05-17 09:05:30|22331.85|22331.85|22331.81|22331.81|22332.09|22332.09|22331.81|22331.81|0
1621242340000|2021-05-17 09:05:40|22331.73|22331.73|22331.33|22331.33|22331.73|22331.73|22331.33|22331.33|0
1621242350000|2021-05-17 09:05:50|22331.3|22331.3|22331.36|22331.36|22331.36|22331.36|22331.14|22331.14|0
1621242360000|2021-05-17 09:06:00|22331.29|22331.29|22332.1|22332.1|22332.1|22332.1|22331.23|22331.23|0
1621242370000|2021-05-17 09:06:10|22332.13|22332.13|22332.88|22332.88|22332.96|22332.96|22332.09|22332.09|0
1621242380000|2021-05-17 09:06:20|22332.91|22332.91|22332.85|22332.85|22332.91|22332.91|22332.73|22332.73|0
1621242390000|2021-05-17 09:06:30|22332.99|22332.99|22333.3|22333.3|22333.3|22333.3|22332.99|22332.99|0
1621242400000|2021-05-17 09:06:40|22333.42|22333.42|22333.56|22333.56|22333.68|22333.68|22333.34|22333.34|0
1621242410000|2021-05-17 09:06:50|22333.38|22333.38|22333.57|22333.57|22333.75|22333.75|22333.16|22333.16|0
1621242420000|2021-05-17 09:07:00|22333.45|22333.45|22333.26|22333.26|22333.6|22333.6|22333.23|22333.23|0
1621242430000|2021-05-17 09:07:10|22333.13|22333.13|22333.16|22333.16|22333.3|22333.3|22332.95|22332.95|0
1621242440000|2021-05-17 09:07:20|22333.22|22333.22|22332.71|22332.71|22333.28|22333.28|22332.66|22332.66|0
1621242450000|2021-05-17 09:07:30|22332.63|22332.63|22331.58|22331.58|22332.63|22332.63|22331.58|22331.58|0
1621242460000|2021-05-17 09:07:40|22331.5|22331.5|22331.19|22331.19|22331.5|22331.5|22331.19|22331.19|0
1621242470000|2021-05-17 09:07:50|22331.14|22331.14|22330.93|22330.93|22331.14|22331.14|22330.93|22330.93|0
1621242480000|2021-05-17 09:08:00|22330.73|22330.73|22330.57|22330.57|22330.73|22330.73|22330.45|22330.45|0
1621242490000|2021-05-17 09:08:10|22330.6|22330.6|22330.5|22330.5|22330.64|22330.64|22330.37|22330.37|0
1621242500000|2021-05-17 09:08:20|22330.49|22330.49|22330.27|22330.27|22330.57|22330.57|22330.23|22330.23|0
1621242510000|2021-05-17 09:08:30|22330.13|22330.13|22330.14|22330.14|22330.22|22330.22|22330.13|22330.13|0
1621242520000|2021-05-17 09:08:40|22330.01|22330.01|22330.12|22330.12|22330.33|22330.33|22329.83|22329.83|0
1621242530000|2021-05-17 09:08:50|22330.07|22330.07|22330.14|22330.14|22330.14|22330.14|22330.07|22330.07|0
1621242540000|2021-05-17 09:09:00|22330.08|22330.08|22329.86|22329.86|22330.34|22330.34|22329.82|22329.82|0
1621242550000|2021-05-17 09:09:10|22329.8|22329.8|22330.06|22330.06|22330.2|22330.2|22329.8|22329.8|0
1621242560000|2021-05-17 09:09:20|22330.19|22330.19|22329.98|22329.98|22330.19|22330.19|22329.98|22329.98|0
1621242570000|2021-05-17 09:09:30|22330.08|22330.08|22330.29|22330.29|22330.5|22330.5|22330.08|22330.08|0
1621242580000|2021-05-17 09:09:40|22330.09|22330.09|22330.17|22330.17|22330.17|22330.17|22330.02|22330.02|0
1621242590000|2021-05-17 09:09:50|22329.91|22329.91|22330|22330|22330.18|22330.18|22329.74|22329.74|0
1621242600000|2021-05-17 09:10:00|22330.06|22330.06|22330.66|22330.66|22330.72|22330.72|22329.93|22329.93|0
1621242610000|2021-05-17 09:10:10|22330.6|22330.6|22330.62|22330.62|22330.74|22330.74|22330.5|22330.5|0
1621242620000|2021-05-17 09:10:20|22330.57|22330.57|22330.73|22330.73|22330.92|22330.92|22330.56|22330.56|0
1621242630000|2021-05-17 09:10:30|22330.6|22330.6|22330.3|22330.3|22330.81|22330.81|22330.22|22330.22|0
1621242640000|2021-05-17 09:10:40|22330.33|22330.33|22330.58|22330.58|22330.58|22330.58|22330.3|22330.3|0
1621242650000|2021-05-17 09:10:50|22330.51|22330.51|22330.75|22330.75|22330.8|22330.8|22330.51|22330.51|0
1621242660000|2021-05-17 09:11:00|22330.81|22330.81|22330.89|22330.89|22330.93|22330.93|22330.68|22330.68|0
1621242670000|2021-05-17 09:11:10|22330.9|22330.9|22331.17|22331.17|22331.17|22331.17|22330.87|22330.87|0
1621242680000|2021-05-17 09:11:20|22331.22|22331.22|22331.47|22331.47|22331.57|22331.57|22331.2|22331.2|0
1621242690000|2021-05-17 09:11:30|22331.63|22331.63|22331.22|22331.22|22331.81|22331.81|22331.22|22331.22|0
1621242700000|2021-05-17 09:11:40|22331.13|22331.13|22330.64|22330.64|22331.29|22331.29|22330.64|22330.64|0
1621242710000|2021-05-17 09:11:50|22330.58|22330.58|22330.55|22330.55|22330.61|22330.61|22330.52|22330.52|0
1621242720000|2021-05-17 09:12:00|22330.54|22330.54|22331.09|22331.09|22331.09|22331.09|22330.36|22330.36|0
1621242730000|2021-05-17 09:12:10|22331.04|22331.04|22330.93|22330.93|22331.28|22331.28|22330.93|22330.93|0
1621242740000|2021-05-17 09:12:20|22330.86|22330.86|22329.51|22329.51|22331.1|22331.1|22329.51|22329.51|0
1621242750000|2021-05-17 09:12:30|22329.43|22329.43|22328.73|22328.73|22329.43|22329.43|22328.73|22328.73|0
1621242760000|2021-05-17 09:12:40|22328.63|22328.63|22328.73|22328.73|22328.73|22328.73|22328.45|22328.45|0
1621242770000|2021-05-17 09:12:50|22328.69|22328.69|22328.8|22328.8|22329.03|22329.03|22328.69|22328.69|0
1621242780000|2021-05-17 09:13:00|22328.85|22328.85|22328.97|22328.97|22329.22|22329.22|22328.85|22328.85|0
1621242790000|2021-05-17 09:13:10|22329.02|22329.02|22328.63|22328.63|22329.02|22329.02|22328.5|22328.5|0
1621242800000|2021-05-17 09:13:20|22328.58|22328.58|22328.92|22328.92|22328.92|22328.92|22328.53|22328.53|0
1621242810000|2021-05-17 09:13:30|22328.99|22328.99|22328.74|22328.74|22328.99|22328.99|22328.74|22328.74|0
1621242820000|2021-05-17 09:13:40|22328.71|22328.71|22328.71|22328.71|22328.88|22328.88|22328.5|22328.5|0
1621242830000|2021-05-17 09:13:50|22328.62|22328.62|22328.7|22328.7|22328.8|22328.8|22328.62|22328.62|0
1621242840000|2021-05-17 09:14:00|22328.58|22328.58|22327.42|22327.42|22328.58|22328.58|22327.42|22327.42|0
1621242850000|2021-05-17 09:14:10|22327.39|22327.39|22327.22|22327.22|22327.39|22327.39|22326.94|22326.94|0
1621242860000|2021-05-17 09:14:20|22327.28|22327.28|22327.35|22327.35|22327.35|22327.35|22327.28|22327.28|0
1621242870000|2021-05-17 09:14:30|22327.29|22327.29|22327.08|22327.08|22327.43|22327.43|22327.08|22327.08|0
1621242880000|2021-05-17 09:14:40|22326.91|22326.91|22326.7|22326.7|22326.91|22326.91|22326.7|22326.7|0
1621242890000|2021-05-17 09:14:50|22326.49|22326.49|22326.75|22326.75|22326.88|22326.88|22326.41|22326.41|0
1621242900000|2021-05-17 09:15:00|22326.72|22326.72|22327.52|22327.52|22327.65|22327.65|22326.64|22326.64|0
1621242910000|2021-05-17 09:15:10|22327.45|22327.45|22328.01|22328.01|22328.03|22328.03|22327.3|22327.3|0
1621242920000|2021-05-17 09:15:20|22328.4|22328.4|22328.84|22328.84|22328.84|22328.84|22328.26|22328.26|0
1621242930000|2021-05-17 09:15:30|22328.82|22328.82|22328.93|22328.93|22329.13|22329.13|22328.82|22328.82|0
1621242940000|2021-05-17 09:15:40|22329.03|22329.03|22329.3|22329.3|22329.3|22329.3|22329.03|22329.03|0
1621242950000|2021-05-17 09:15:50|22329.34|22329.34|22329.24|22329.24|22329.34|22329.34|22329.06|22329.06|0
1621242960000|2021-05-17 09:16:00|22329.32|22329.32|22329.6|22329.6|22329.6|22329.6|22329.32|22329.32|0
1621242970000|2021-05-17 09:16:10|22329.51|22329.51|22329.78|22329.78|22329.78|22329.78|22329.51|22329.51|0
1621242980000|2021-05-17 09:16:20|22329.64|22329.64|22329.67|22329.67|22329.67|22329.67|22329.4|22329.4|0
1621242990000|2021-05-17 09:16:30|22329.75|22329.75|22330.36|22330.36|22330.42|22330.42|22329.75|22329.75|0
1621243000000|2021-05-17 09:16:40|22330.29|22330.29|22330.82|22330.82|22330.91|22330.91|22330.29|22330.29|0
1621243010000|2021-05-17 09:16:50|22330.76|22330.76|22330.72|22330.72|22330.76|22330.76|22330.61|22330.61|0
1621243020000|2021-05-17 09:17:00|22330.66|22330.66|22330.59|22330.59|22330.79|22330.79|22330.59|22330.59|0
1621243030000|2021-05-17 09:17:10|22330.68|22330.68|22331.18|22331.18|22331.21|22331.21|22330.68|22330.68|0
1621243040000|2021-05-17 09:17:20|22331.14|22331.14|22331.54|22331.54|22331.62|22331.62|22331.14|22331.14|0
1621243050000|2021-05-17 09:17:30|22331.47|22331.47|22330.84|22330.84|22331.54|22331.54|22330.74|22330.74|0
1621243060000|2021-05-17 09:17:40|22330.89|22330.89|22329.95|22329.95|22330.89|22330.89|22329.95|22329.95|0
1621243070000|2021-05-17 09:17:50|22329.82|22329.82|22328.33|22328.33|22329.9|22329.9|22328.27|22328.27|0
1621243080000|2021-05-17 09:18:00|22328.31|22328.31|22328.01|22328.01|22328.33|22328.33|22327.81|22327.81|0
1621243090000|2021-05-17 09:18:10|22327.92|22327.92|22327.51|22327.51|22328|22328|22327.41|22327.41|0
1621243100000|2021-05-17 09:18:20|22327.45|22327.45|22326.82|22326.82|22327.45|22327.45|22326.72|22326.72|0
1621243110000|2021-05-17 09:18:30|22326.75|22326.75|22327.07|22327.07|22327.27|22327.27|22326.75|22326.75|0
1621243120000|2021-05-17 09:18:40|22327.12|22327.12|22327.03|22327.03|22327.46|22327.46|22327.01|22327.01|0
1621243130000|2021-05-17 09:18:50|22326.95|22326.95|22326.47|22326.47|22326.95|22326.95|22326.26|22326.26|0
1621243140000|2021-05-17 09:19:00|22326.58|22326.58|22326.54|22326.54|22326.61|22326.61|22326.26|22326.26|0
1621243150000|2021-05-17 09:19:10|22326.62|22326.62|22325.24|22325.24|22326.62|22326.62|22325.24|22325.24|0
1621243160000|2021-05-17 09:19:20|22325.46|22325.46|22324.75|22324.75|22325.52|22325.52|22324.56|22324.56|0
1621243170000|2021-05-17 09:19:30|22324.69|22324.69|22323.73|22323.73|22324.88|22324.88|22323.63|22323.63|0
1621243180000|2021-05-17 09:19:40|22323.65|22323.65|22323.19|22323.19|22323.65|22323.65|22323.08|22323.08|0
1621243190000|2021-05-17 09:19:50|22323.01|22323.01|22322.97|22322.97|22323.13|22323.13|22322.62|22322.62|0
1621243200000|2021-05-17 09:20:00|22323.05|22323.05|22323.45|22323.45|22323.6|22323.6|22323.05|22323.05|0
1621243210000|2021-05-17 09:20:10|22323.39|22323.39|22322.65|22322.65|22323.91|22323.91|22322.51|22322.51|0
1621243220000|2021-05-17 09:20:20|22322.68|22322.68|22321.98|22321.98|22322.68|22322.68|22321.98|22321.98|0
1621243230000|2021-05-17 09:20:30|22321.94|22321.94|22321.68|22321.68|22321.94|22321.94|22321.33|22321.33|0
1621243240000|2021-05-17 09:20:40|22321.57|22321.57|22320.62|22320.62|22321.57|22321.57|22320.62|22320.62|0
1621243250000|2021-05-17 09:20:50|22320.54|22320.54|22320.31|22320.31|22320.54|22320.54|22320.28|22320.28|0
1621243260000|2021-05-17 09:21:00|22320.25|22320.25|22320.1|22320.1|22320.33|22320.33|22320.1|22320.1|0
1621243270000|2021-05-17 09:21:10|22320.05|22320.05|22319.67|22319.67|22320.05|22320.05|22319.28|22319.28|0
1621243280000|2021-05-17 09:21:20|22319.64|22319.64|22319.54|22319.54|22319.64|22319.64|22319.45|22319.45|0
1621243290000|2021-05-17 09:21:30|22319.81|22319.81|22320.12|22320.12|22320.12|22320.12|22319.75|22319.75|0
1621243300000|2021-05-17 09:21:40|22320.19|22320.19|22320.43|22320.43|22320.51|22320.51|22320.19|22320.19|0
1621243310000|2021-05-17 09:21:50|22320.5|22320.5|22321.01|22321.01|22321.01|22321.01|22320.5|22320.5|0
1621243320000|2021-05-17 09:22:00|22321.18|22321.18|22321.78|22321.78|22321.78|22321.78|22321|22321|0
1621243330000|2021-05-17 09:22:10|22321.87|22321.87|22322.88|22322.88|22322.88|22322.88|22321.81|22321.81|0
1621243340000|2021-05-17 09:22:20|22322.81|22322.81|22323|22323|22323.05|22323.05|22322.81|22322.81|0
1621243350000|2021-05-17 09:22:30|22322.93|22322.93|22323.01|22323.01|22323.08|22323.08|22322.93|22322.93|0
1621243360000|2021-05-17 09:22:40|22322.96|22322.96|22322.96|22322.96|22322.96|22322.96|22322.96|22322.96|0
1621243370000|2021-05-17 09:22:50|22323.18|22323.18|22323.24|22323.24|22323.24|22323.24|22323.18|22323.18|0
1621243380000|2021-05-17 09:23:00|22323.3|22323.3|22323.98|22323.98|22324.08|22324.08|22323.22|22323.22|0
1621243390000|2021-05-17 09:23:10|22323.93|22323.93|22323.83|22323.83|22324.03|22324.03|22323.69|22323.69|0
1621243400000|2021-05-17 09:23:20|22323.75|22323.75|22323.59|22323.59|22323.77|22323.77|22323.55|22323.55|0
1621243410000|2021-05-17 09:23:30|22323.54|22323.54|22323.23|22323.23|22323.74|22323.74|22323.2|22323.2|0
1621243420000|2021-05-17 09:23:40|22323.07|22323.07|22323.26|22323.26|22323.37|22323.37|22323.07|22323.07|0
1621243430000|2021-05-17 09:23:50|22323.2|22323.2|22323.23|22323.23|22323.32|22323.32|22323.13|22323.13|0
1621243440000|2021-05-17 09:24:00|22323.31|22323.31|22323.4|22323.4|22323.4|22323.4|22323.31|22323.31|0
1621243450000|2021-05-17 09:24:10|22323.35|22323.35|22323.27|22323.27|22323.53|22323.53|22323.23|22323.23|0
1621243460000|2021-05-17 09:24:20|22323.42|22323.42|22323.36|22323.36|22323.42|22323.42|22323.13|22323.13|0
1621243470000|2021-05-17 09:24:30|22323.61|22323.61|22323.42|22323.42|22323.61|22323.61|22323.08|22323.08|0
1621243480000|2021-05-17 09:24:40|22323.63|22323.63|22324.13|22324.13|22324.13|22324.13|22323.63|22323.63|0
1621243490000|2021-05-17 09:24:50|22324.16|22324.16|22324.14|22324.14|22324.24|22324.24|22323.83|22323.83|0
1621243500000|2021-05-17 09:25:00|22324.24|22324.24|22324.69|22324.69|22324.69|22324.69|22324.16|22324.16|0
1621243510000|2021-05-17 09:25:10|22324.75|22324.75|22324.61|22324.61|22324.75|22324.75|22324.61|22324.61|0
1621243520000|2021-05-17 09:25:20|22324.58|22324.58|22324.37|22324.37|22324.61|22324.61|22324.37|22324.37|0
1621243530000|2021-05-17 09:25:30|22324.41|22324.41|22324.34|22324.34|22324.41|22324.41|22324.34|22324.34|0
1621243540000|2021-05-17 09:25:40|22324.17|22324.17|22324.25|22324.25|22324.39|22324.39|22324.17|22324.17|0
1621243550000|2021-05-17 09:25:50|22324.31|22324.31|22325.99|22325.99|22325.99|22325.99|22324.16|22324.16|0
1621243560000|2021-05-17 09:26:00|22325.88|22325.88|22325.53|22325.53|22325.88|22325.88|22325.39|22325.39|0
1621243570000|2021-05-17 09:26:10|22325.59|22325.59|22325.71|22325.71|22325.71|22325.71|22325.32|22325.32|0
1621243580000|2021-05-17 09:26:20|22325.58|22325.58|22326.57|22326.57|22326.57|22326.57|22325.58|22325.58|0
1621243590000|2021-05-17 09:26:30|22326.49|22326.49|22326.99|22326.99|22327.06|22327.06|22326.42|22326.42|0
1621243600000|2021-05-17 09:26:40|22326.73|22326.73|22327.2|22327.2|22327.23|22327.23|22326.73|22326.73|0
1621243610000|2021-05-17 09:26:50|22327.16|22327.16|22327.23|22327.23|22327.29|22327.29|22327.16|22327.16|0
1621243620000|2021-05-17 09:27:00|22327.26|22327.26|22327.35|22327.35|22327.45|22327.45|22327.09|22327.09|0
1621243630000|2021-05-17 09:27:10|22327.38|22327.38|22327.39|22327.39|22327.47|22327.47|22327.08|22327.08|0
1621243640000|2021-05-17 09:27:20|22327.59|22327.59|22327.64|22327.64|22327.79|22327.79|22327.59|22327.59|0
1621243650000|2021-05-17 09:27:30|22327.56|22327.56|22327.29|22327.29|22327.56|22327.56|22327.27|22327.27|0
1621243660000|2021-05-17 09:27:40|22327.32|22327.32|22327.39|22327.39|22327.54|22327.54|22327.22|22327.22|0
1621243670000|2021-05-17 09:27:50|22327.44|22327.44|22327.21|22327.21|22327.44|22327.44|22327|22327|0
1621243680000|2021-05-17 09:28:00|22327.17|22327.17|22326.93|22326.93|22327.64|22327.64|22326.78|22326.78|0
1621243690000|2021-05-17 09:28:10|22326.81|22326.81|22327.53|22327.53|22327.53|22327.53|22326.81|22326.81|0
1621243700000|2021-05-17 09:28:20|22327.44|22327.44|22328.02|22328.02|22328.02|22328.02|22327.39|22327.39|0
1621243710000|2021-05-17 09:28:30|22327.98|22327.98|22327.65|22327.65|22328|22328|22327.45|22327.45|0
1621243720000|2021-05-17 09:28:40|22327.57|22327.57|22327.39|22327.39|22327.57|22327.57|22326.84|22326.84|0
1621243730000|2021-05-17 09:28:50|22327.46|22327.46|22328.54|22328.54|22328.54|22328.54|22327.46|22327.46|0
1621243740000|2021-05-17 09:29:00|22328.35|22328.35|22328.68|22328.68|22328.78|22328.78|22328.27|22328.27|0
1621243750000|2021-05-17 09:29:10|22328.42|22328.42|22328.39|22328.39|22328.74|22328.74|22328.29|22328.29|0
1621243760000|2021-05-17 09:29:20|22328.52|22328.52|22328.87|22328.87|22328.92|22328.92|22328.52|22328.52|0
1621243770000|2021-05-17 09:29:30|22328.97|22328.97|22328.71|22328.71|22329.14|22329.14|22328.71|22328.71|0
1621243780000|2021-05-17 09:29:40|22328.75|22328.75|22329.49|22329.49|22329.63|22329.63|22328.71|22328.71|0
1621243790000|2021-05-17 09:29:50|22329.85|22329.85|22330.3|22330.3|22330.34|22330.34|22329.73|22329.73|0
1621243800000|2021-05-17 09:30:00|22330.51|22330.51|22328.13|22328.13|22330.51|22330.51|22328.05|22328.05|0
1621243810000|2021-05-17 09:30:10|22328.06|22328.06|22327.88|22327.88|22328.1|22328.1|22327.83|22327.83|0
1621243820000|2021-05-17 09:30:20|22327.71|22327.71|22327.66|22327.66|22327.91|22327.91|22327.48|22327.48|0
1621243830000|2021-05-17 09:30:30|22327.49|22327.49|22326.88|22326.88|22327.49|22327.49|22326.66|22326.66|0
1621243840000|2021-05-17 09:30:40|22326.8|22326.8|22326.69|22326.69|22327.06|22327.06|22326.69|22326.69|0
1621243850000|2021-05-17 09:30:50|22326.66|22326.66|22326.15|22326.15|22326.66|22326.66|22326.15|22326.15|0
1621243860000|2021-05-17 09:31:00|22325.95|22325.95|22325.68|22325.68|22326.05|22326.05|22325.37|22325.37|0
1621243870000|2021-05-17 09:31:10|22325.71|22325.71|22326.25|22326.25|22326.25|22326.25|22325.71|22325.71|0
1621243880000|2021-05-17 09:31:20|22326.19|22326.19|22327.14|22327.14|22327.14|22327.14|22326.17|22326.17|0
1621243890000|2021-05-17 09:31:30|22327.11|22327.11|22326.67|22326.67|22327.11|22327.11|22326.67|22326.67|0
1621243900000|2021-05-17 09:31:40|22326.83|22326.83|22326.66|22326.66|22327.14|22327.14|22326.66|22326.66|0
1621243910000|2021-05-17 09:31:50|22326.69|22326.69|22326.71|22326.71|22326.71|22326.71|22326.66|22326.66|0
1621243920000|2021-05-17 09:32:00|22326.69|22326.69|22326.9|22326.9|22326.99|22326.99|22326.65|22326.65|0
1621243930000|2021-05-17 09:32:10|22326.78|22326.78|22326.7|22326.7|22326.78|22326.78|22326.57|22326.57|0
1621243940000|2021-05-17 09:32:20|22326.74|22326.74|22326.82|22326.82|22326.97|22326.97|22326.72|22326.72|0
1621243950000|2021-05-17 09:32:30|22326.85|22326.85|22326.42|22326.42|22326.85|22326.85|22326.22|22326.22|0
1621243960000|2021-05-17 09:32:40|22326.52|22326.52|22326.36|22326.36|22326.59|22326.59|22326.32|22326.32|0
1621243970000|2021-05-17 09:32:50|22326.25|22326.25|22325.89|22325.89|22326.29|22326.29|22325.89|22325.89|0
1621243980000|2021-05-17 09:33:00|22325.74|22325.74|22325.9|22325.9|22325.9|22325.9|22325.11|22325.11|0
1621243990000|2021-05-17 09:33:10|22325.83|22325.83|22325.62|22325.62|22325.83|22325.83|22325.62|22325.62|0
1621244000000|2021-05-17 09:33:20|22325.78|22325.78|22325.39|22325.39|22325.82|22325.82|22325.39|22325.39|0
1621244010000|2021-05-17 09:33:30|22325.46|22325.46|22325.32|22325.32|22325.59|22325.59|22325.27|22325.27|0
1621244020000|2021-05-17 09:33:40|22325.41|22325.41|22325.49|22325.49|22325.49|22325.49|22325.41|22325.41|0
1621244030000|2021-05-17 09:33:50|22325.55|22325.55|22325.55|22325.55|22325.67|22325.67|22325.38|22325.38|0
1621244040000|2021-05-17 09:34:00|22325.63|22325.63|22326.18|22326.18|22326.32|22326.32|22325.58|22325.58|0
1621244050000|2021-05-17 09:34:10|22326.12|22326.12|22326.26|22326.26|22326.44|22326.44|22326.12|22326.12|0
1621244060000|2021-05-17 09:34:20|22326.36|22326.36|22326.4|22326.4|22326.55|22326.55|22326.3|22326.3|0
1621244070000|2021-05-17 09:34:30|22326.26|22326.26|22326.19|22326.19|22326.41|22326.41|22326.09|22326.09|0
1621244080000|2021-05-17 09:34:40|22326.13|22326.13|22325.46|22325.46|22326.13|22326.13|22325.46|22325.46|0
1621244090000|2021-05-17 09:34:50|22325.65|22325.65|22325.29|22325.29|22325.81|22325.81|22325.29|22325.29|0
1621244100000|2021-05-17 09:35:00|22325.22|22325.22|22321.9|22321.9|22325.22|22325.22|22321.9|22321.9|0
1621244110000|2021-05-17 09:35:10|22322.1|22322.1|22321.18|22321.18|22322.1|22322.1|22320.78|22320.78|0
1621244120000|2021-05-17 09:35:20|22321.07|22321.07|22320.77|22320.77|22321.11|22321.11|22320.77|22320.77|0
1621244130000|2021-05-17 09:35:30|22320.63|22320.63|22319.56|22319.56|22320.63|22320.63|22319.56|22319.56|0
1621244140000|2021-05-17 09:35:40|22319.51|22319.51|22319.04|22319.04|22319.51|22319.51|22319.04|22319.04|0
1621244150000|2021-05-17 09:35:50|22318.96|22318.96|22318.59|22318.59|22318.96|22318.96|22318.59|22318.59|0
1621244160000|2021-05-17 09:36:00|22318.52|22318.52|22318.25|22318.25|22318.67|22318.67|22317.99|22317.99|0
1621244170000|2021-05-17 09:36:10|22318.3|22318.3|22318.09|22318.09|22318.3|22318.3|22318.09|22318.09|0
1621244180000|2021-05-17 09:36:20|22318.01|22318.01|22318.37|22318.37|22318.5|22318.5|22317.93|22317.93|0
1621244190000|2021-05-17 09:36:30|22318.33|22318.33|22318.54|22318.54|22318.54|22318.54|22318.18|22318.18|0
1621244200000|2021-05-17 09:36:40|22318.6|22318.6|22319.16|22319.16|22319.16|22319.16|22318.6|22318.6|0
1621244210000|2021-05-17 09:36:50|22319.22|22319.22|22319.7|22319.7|22319.83|22319.83|22319.22|22319.22|0
1621244220000|2021-05-17 09:37:00|22319.8|22319.8|22319.55|22319.55|22319.8|22319.8|22319.49|22319.49|0
1621244230000|2021-05-17 09:37:10|22319.37|22319.37|22318.94|22318.94|22319.37|22319.37|22318.89|22318.89|0
1621244240000|2021-05-17 09:37:20|22318.87|22318.87|22318.4|22318.4|22318.87|22318.87|22318.4|22318.4|0
1621244250000|2021-05-17 09:37:30|22318.58|22318.58|22319.06|22319.06|22319.22|22319.22|22318.58|22318.58|0
1621244260000|2021-05-17 09:37:40|22319.34|22319.34|22319.35|22319.35|22319.35|22319.35|22319.21|22319.21|0
1621244270000|2021-05-17 09:37:50|22319.45|22319.45|22319.39|22319.39|22319.45|22319.45|22319.23|22319.23|0
1621244280000|2021-05-17 09:38:00|22319.44|22319.44|22319.45|22319.45|22319.47|22319.47|22319.3|22319.3|0
1621244290000|2021-05-17 09:38:10|22319.48|22319.48|22319.28|22319.28|22319.48|22319.48|22319.12|22319.12|0
1621244300000|2021-05-17 09:38:20|22319.12|22319.12|22319|22319|22319.81|22319.81|22319|22319|0
1621244310000|2021-05-17 09:38:30|22319.06|22319.06|22319.13|22319.13|22319.19|22319.19|22318.98|22318.98|0
1621244320000|2021-05-17 09:38:40|22319.02|22319.02|22319.11|22319.11|22319.11|22319.11|22318.95|22318.95|0
1621244330000|2021-05-17 09:38:50|22319.24|22319.24|22319.39|22319.39|22319.39|22319.39|22319.24|22319.24|0
1621244340000|2021-05-17 09:39:00|22319.51|22319.51|22319.14|22319.14|22319.51|22319.51|22319.14|22319.14|0
1621244350000|2021-05-17 09:39:10|22318.9|22318.9|22318.63|22318.63|22318.9|22318.9|22318.56|22318.56|0
1621244360000|2021-05-17 09:39:20|22319.06|22319.06|22319.19|22319.19|22319.27|22319.27|22318.94|22318.94|0
1621244370000|2021-05-17 09:39:30|22319.1|22319.1|22318.6|22318.6|22319.1|22319.1|22318.6|22318.6|0
1621244380000|2021-05-17 09:39:40|22318.53|22318.53|22318.78|22318.78|22318.78|22318.78|22318.53|22318.53|0
1621244390000|2021-05-17 09:39:50|22319.09|22319.09|22319.09|22319.09|22319.09|22319.09|22319.03|22319.03|0
1621244400000|2021-05-17 09:40:00|22319.16|22319.16|22319.08|22319.08|22319.34|22319.34|22318.98|22318.98|0
1621244410000|2021-05-17 09:40:10|22318.99|22318.99|22318.97|22318.97|22319.32|22319.32|22318.88|22318.88|0
1621244420000|2021-05-17 09:40:20|22318.91|22318.91|22318.43|22318.43|22318.91|22318.91|22318.43|22318.43|0
1621244430000|2021-05-17 09:40:30|22318.55|22318.55|22318.29|22318.29|22318.55|22318.55|22318.29|22318.29|0
1621244440000|2021-05-17 09:40:40|22318.41|22318.41|22318.3|22318.3|22318.41|22318.41|22318.12|22318.12|0
1621244450000|2021-05-17 09:40:50|22318.38|22318.38|22318.55|22318.55|22318.55|22318.55|22318.12|22318.12|0
1621244460000|2021-05-17 09:41:00|22318.44|22318.44|22318.79|22318.79|22319.1|22319.1|22318.4|22318.4|0
1621244470000|2021-05-17 09:41:10|22318.75|22318.75|22318.57|22318.57|22318.75|22318.75|22318.47|22318.47|0
1621244480000|2021-05-17 09:41:20|22318.68|22318.68|22318.72|22318.72|22318.76|22318.76|22318.66|22318.66|0
1621244490000|2021-05-17 09:41:30|22318.96|22318.96|22318.7|22318.7|22318.96|22318.96|22318.62|22318.62|0
1621244500000|2021-05-17 09:41:40|22318.89|22318.89|22319.36|22319.36|22319.45|22319.45|22318.89|22318.89|0
1621244510000|2021-05-17 09:41:50|22319.43|22319.43|22319.6|22319.6|22319.63|22319.63|22319.35|22319.35|0
1621244520000|2021-05-17 09:42:00|22319.65|22319.65|22320.35|22320.35|22320.42|22320.42|22319.65|22319.65|0
1621244530000|2021-05-17 09:42:10|22320.32|22320.32|22320.63|22320.63|22320.63|22320.63|22320|22320|0
1621244540000|2021-05-17 09:42:20|22320.59|22320.59|22321.11|22321.11|22321.13|22321.13|22320.59|22320.59|0
1621244550000|2021-05-17 09:42:30|22321.17|22321.17|22320.9|22320.9|22321.17|22321.17|22320.86|22320.86|0
1621244560000|2021-05-17 09:42:40|22320.77|22320.77|22320.9|22320.9|22321.11|22321.11|22320.74|22320.74|0
1621244570000|2021-05-17 09:42:50|22320.84|22320.84|22320.9|22320.9|22321.01|22321.01|22320.78|22320.78|0
1621244580000|2021-05-17 09:43:00|22320.84|22320.84|22320.8|22320.8|22321.35|22321.35|22320.79|22320.79|0
1621244590000|2021-05-17 09:43:10|22320.77|22320.77|22321.09|22321.09|22321.31|22321.31|22320.77|22320.77|0
1621244600000|2021-05-17 09:43:20|22321.28|22321.28|22321.23|22321.23|22321.33|22321.33|22321.15|22321.15|0
1621244610000|2021-05-17 09:43:30|22321.18|22321.18|22320.35|22320.35|22321.18|22321.18|22320.35|22320.35|0
1621244620000|2021-05-17 09:43:40|22320.28|22320.28|22320.53|22320.53|22320.67|22320.67|22320.28|22320.28|0
1621244630000|2021-05-17 09:43:50|22320.38|22320.38|22320.44|22320.44|22320.44|22320.44|22320.38|22320.38|0
1621244640000|2021-05-17 09:44:00|22320.3|22320.3|22320.26|22320.26|22320.3|22320.3|22320.13|22320.13|0
1621244650000|2021-05-17 09:44:10|22320.23|22320.23|22319.13|22319.13|22320.23|22320.23|22319.03|22319.03|0
1621244660000|2021-05-17 09:44:20|22319.33|22319.33|22319.47|22319.47|22319.47|22319.47|22319.33|22319.33|0
1621244670000|2021-05-17 09:44:30|22319.37|22319.37|22319.4|22319.4|22319.45|22319.45|22319.34|22319.34|0
1621244680000|2021-05-17 09:44:40|22319.56|22319.56|22319.59|22319.59|22319.68|22319.68|22319.55|22319.55|0
1621244690000|2021-05-17 09:44:50|22319.55|22319.55|22319.26|22319.26|22319.58|22319.58|22319.22|22319.22|0
1621244700000|2021-05-17 09:45:00|22319.21|22319.21|22319.08|22319.08|22319.82|22319.82|22318.96|22318.96|0
1621244710000|2021-05-17 09:45:10|22319.12|22319.12|22318.63|22318.63|22319.12|22319.12|22318.25|22318.25|0
1621244720000|2021-05-17 09:45:20|22318.55|22318.55|22318.25|22318.25|22318.6|22318.6|22318.25|22318.25|0
1621244730000|2021-05-17 09:45:30|22318.07|22318.07|22318.09|22318.09|22318.12|22318.12|22318.07|22318.07|0
1621244740000|2021-05-17 09:45:40|22318.01|22318.01|22318.53|22318.53|22318.56|22318.56|22318.01|22318.01|0
1621244750000|2021-05-17 09:45:50|22318.58|22318.58|22318.81|22318.81|22318.84|22318.84|22318.57|22318.57|0
1621244760000|2021-05-17 09:46:00|22318.67|22318.67|22318.89|22318.89|22318.89|22318.89|22318.6|22318.6|0
1621244770000|2021-05-17 09:46:10|22318.96|22318.96|22318.81|22318.81|22318.96|22318.96|22318.48|22318.48|0
1621244780000|2021-05-17 09:46:20|22318.75|22318.75|22318.51|22318.51|22318.75|22318.75|22318.41|22318.41|0
1621244790000|2021-05-17 09:46:30|22318.27|22318.27|22318.8|22318.8|22318.82|22318.82|22318.13|22318.13|0
1621244800000|2021-05-17 09:46:40|22318.77|22318.77|22319.19|22319.19|22319.19|22319.19|22318.77|22318.77|0
1621244810000|2021-05-17 09:46:50|22319.31|22319.31|22319.14|22319.14|22319.41|22319.41|22319.14|22319.14|0
1621244820000|2021-05-17 09:47:00|22319.05|22319.05|22317.28|22317.28|22319.05|22319.05|22317.25|22317.25|0
1621244830000|2021-05-17 09:47:10|22317.14|22317.14|22317.11|22317.11|22317.4|22317.4|22317.11|22317.11|0
1621244840000|2021-05-17 09:47:20|22317.18|22317.18|22316.31|22316.31|22317.18|22317.18|22316.26|22316.26|0
1621244850000|2021-05-17 09:47:30|22316.38|22316.38|22316.5|22316.5|22316.5|22316.5|22316.19|22316.19|0
1621244860000|2021-05-17 09:47:40|22316.47|22316.47|22316.58|22316.58|22316.6|22316.6|22316.47|22316.47|0
1621244870000|2021-05-17 09:47:50|22317.02|22317.02|22317.68|22317.68|22317.73|22317.73|22317.02|22317.02|0
1621244880000|2021-05-17 09:48:00|22317.75|22317.75|22318|22318|22318|22318|22317.75|22317.75|0
1621244890000|2021-05-17 09:48:10|22318.12|22318.12|22318.43|22318.43|22318.43|22318.43|22317.93|22317.93|0
1621244900000|2021-05-17 09:48:20|22318.49|22318.49|22318.44|22318.44|22318.67|22318.67|22318.4|22318.4|0
1621244910000|2021-05-17 09:48:30|22318.54|22318.54|22318.82|22318.82|22318.82|22318.82|22318.32|22318.32|0
1621244920000|2021-05-17 09:48:40|22318.94|22318.94|22318.43|22318.43|22318.94|22318.94|22318.43|22318.43|0
1621244930000|2021-05-17 09:48:50|22318.48|22318.48|22319.2|22319.2|22319.25|22319.25|22318.43|22318.43|0
1621244940000|2021-05-17 09:49:00|22319.16|22319.16|22319.36|22319.36|22319.46|22319.46|22319.16|22319.16|0
1621244950000|2021-05-17 09:49:10|22319.42|22319.42|22319.49|22319.49|22319.49|22319.49|22319.42|22319.42|0
1621244960000|2021-05-17 09:49:20|22319.53|22319.53|22319.13|22319.13|22319.53|22319.53|22319.13|22319.13|0
1621244970000|2021-05-17 09:49:30|22319.21|22319.21|22319.75|22319.75|22319.83|22319.83|22319.2|22319.2|0
1621244980000|2021-05-17 09:49:40|22319.79|22319.79|22320.12|22320.12|22320.16|22320.16|22319.79|22319.79|0
1621244990000|2021-05-17 09:49:50|22320.01|22320.01|22320.31|22320.31|22320.31|22320.31|22320.01|22320.01|0
1621245000000|2021-05-17 09:50:00|22320.24|22320.24|22320.7|22320.7|22320.8|22320.8|22320.11|22320.11|0
1621245010000|2021-05-17 09:50:10|22320.78|22320.78|22320.47|22320.47|22321.24|22321.24|22320.47|22320.47|0
1621245020000|2021-05-17 09:50:20|22320.35|22320.35|22320.06|22320.06|22320.51|22320.51|22320.06|22320.06|0
1621245030000|2021-05-17 09:50:30|22320.09|22320.09|22320.27|22320.27|22320.31|22320.31|22319.99|22319.99|0
1621245040000|2021-05-17 09:50:40|22320.24|22320.24|22319.89|22319.89|22320.27|22320.27|22319.88|22319.88|0
1621245050000|2021-05-17 09:50:50|22320.01|22320.01|22320.01|22320.01|22320.01|22320.01|22320.01|22320.01|0
1621245060000|2021-05-17 09:51:00|22319.88|22319.88|22319.19|22319.19|22320.02|22320.02|22319.19|22319.19|0
1621245070000|2021-05-17 09:51:10|22319.11|22319.11|22318.93|22318.93|22319.35|22319.35|22318.93|22318.93|0
1621245080000|2021-05-17 09:51:20|22318.82|22318.82|22319.31|22319.31|22319.37|22319.37|22318.82|22318.82|0
1621245090000|2021-05-17 09:51:30|22319.36|22319.36|22319.11|22319.11|22319.42|22319.42|22319.11|22319.11|0
1621245100000|2021-05-17 09:51:40|22319.37|22319.37|22319.48|22319.48|22319.48|22319.48|22319.31|22319.31|0
1621245110000|2021-05-17 09:51:50|22319.56|22319.56|22319.69|22319.69|22319.83|22319.83|22319.56|22319.56|0
1621245120000|2021-05-17 09:52:00|22319.59|22319.59|22319.5|22319.5|22319.69|22319.69|22319.17|22319.17|0
1621245130000|2021-05-17 09:52:10|22319.46|22319.46|22319.63|22319.63|22319.63|22319.63|22319.43|22319.43|0
1621245140000|2021-05-17 09:52:20|22319.49|22319.49|22319.42|22319.42|22319.49|22319.49|22319.36|22319.36|0
1621245150000|2021-05-17 09:52:30|22319.36|22319.36|22319.41|22319.41|22319.53|22319.53|22319.36|22319.36|0
1621245160000|2021-05-17 09:52:40|22319.36|22319.36|22319.42|22319.42|22319.42|22319.42|22319|22319|0
1621245170000|2021-05-17 09:52:50|22319.51|22319.51|22318.75|22318.75|22319.51|22319.51|22318.75|22318.75|0
1621245180000|2021-05-17 09:53:00|22319.07|22319.07|22318.69|22318.69|22319.07|22319.07|22318.58|22318.58|0
1621245190000|2021-05-17 09:53:10|22318.59|22318.59|22318.07|22318.07|22318.59|22318.59|22318.07|22318.07|0
1621245200000|2021-05-17 09:53:20|22317.99|22317.99|22317.94|22317.94|22317.99|22317.99|22317.78|22317.78|0
1621245210000|2021-05-17 09:53:30|22318.06|22318.06|22317.99|22317.99|22318.31|22318.31|22317.99|22317.99|0
1621245220000|2021-05-17 09:53:40|22317.67|22317.67|22317.85|22317.85|22317.85|22317.85|22317.67|22317.67|0
1621245230000|2021-05-17 09:53:50|22317.88|22317.88|22317.49|22317.49|22317.88|22317.88|22317.39|22317.39|0
1621245240000|2021-05-17 09:54:00|22317.37|22317.37|22316.55|22316.55|22317.37|22317.37|22316.47|22316.47|0
1621245250000|2021-05-17 09:54:10|22316.48|22316.48|22316.32|22316.32|22316.5|22316.5|22316.3|22316.3|0
1621245260000|2021-05-17 09:54:20|22316.27|22316.27|22316.24|22316.24|22316.38|22316.38|22316.24|22316.24|0
1621245270000|2021-05-17 09:54:30|22316.29|22316.29|22316.11|22316.11|22316.29|22316.29|22316.08|22316.08|0
1621245280000|2021-05-17 09:54:40|22316.02|22316.02|22314.8|22314.8|22316.02|22316.02|22314.8|22314.8|0
1621245290000|2021-05-17 09:54:50|22314.75|22314.75|22314.35|22314.35|22314.75|22314.75|22314.27|22314.27|0
1621245300000|2021-05-17 09:55:00|22314.28|22314.28|22313.7|22313.7|22314.28|22314.28|22313.6|22313.6|0
1621245310000|2021-05-17 09:55:10|22313.79|22313.79|22313.57|22313.57|22313.88|22313.88|22313.52|22313.52|0
1621245320000|2021-05-17 09:55:20|22313.61|22313.61|22313.14|22313.14|22313.65|22313.65|22313.06|22313.06|0
1621245330000|2021-05-17 09:55:30|22313.07|22313.07|22312.97|22312.97|22313.16|22313.16|22312.73|22312.73|0
1621245340000|2021-05-17 09:55:40|22312.93|22312.93|22312.73|22312.73|22312.99|22312.99|22312.7|22312.7|0
1621245350000|2021-05-17 09:55:50|22312.66|22312.66|22312.49|22312.49|22312.66|22312.66|22312.49|22312.49|0
1621245360000|2021-05-17 09:56:00|22312.44|22312.44|22312.1|22312.1|22312.44|22312.44|22312.1|22312.1|0
1621245370000|2021-05-17 09:56:10|22312.05|22312.05|22311.59|22311.59|22312.22|22312.22|22311.43|22311.43|0
1621245380000|2021-05-17 09:56:20|22311.66|22311.66|22311.63|22311.63|22311.82|22311.82|22311.48|22311.48|0
1621245390000|2021-05-17 09:56:30|22311.5|22311.5|22312.24|22312.24|22312.3|22312.3|22311.37|22311.37|0
1621245400000|2021-05-17 09:56:40|22312.26|22312.26|22312.36|22312.36|22312.36|22312.36|22312.24|22312.24|0
1621245410000|2021-05-17 09:56:50|22312.46|22312.46|22312.37|22312.37|22312.75|22312.75|22312.37|22312.37|0
1621245420000|2021-05-17 09:57:00|22312.24|22312.24|22312.37|22312.37|22312.44|22312.44|22312.16|22312.16|0
1621245430000|2021-05-17 09:57:10|22312.16|22312.16|22312.11|22312.11|22312.27|22312.27|22312.11|22312.11|0
1621245440000|2021-05-17 09:57:20|22312.21|22312.21|22312.82|22312.82|22312.82|22312.82|22312.21|22312.21|0
1621245450000|2021-05-17 09:57:30|22312.73|22312.73|22312.97|22312.97|22312.97|22312.97|22312.56|22312.56|0
1621245460000|2021-05-17 09:57:40|22313.02|22313.02|22313.77|22313.77|22313.77|22313.77|22313.02|22313.02|0
1621245470000|2021-05-17 09:57:50|22313.9|22313.9|22314.11|22314.11|22314.13|22314.13|22313.9|22313.9|0
1621245480000|2021-05-17 09:58:00|22314.03|22314.03|22313.94|22313.94|22314.03|22314.03|22313.79|22313.79|0
1621245490000|2021-05-17 09:58:10|22313.98|22313.98|22314.5|22314.5|22314.5|22314.5|22313.98|22313.98|0
1621245500000|2021-05-17 09:58:20|22314.43|22314.43|22314.04|22314.04|22314.43|22314.43|22313.98|22313.98|0
1621245510000|2021-05-17 09:58:30|22313.96|22313.96|22313.77|22313.77|22314.03|22314.03|22313.77|22313.77|0
1621245520000|2021-05-17 09:58:40|22313.71|22313.71|22313.32|22313.32|22313.71|22313.71|22313.29|22313.29|0
1621245530000|2021-05-17 09:58:50|22313.27|22313.27|22313.11|22313.11|22313.27|22313.27|22313.11|22313.11|0
1621245540000|2021-05-17 09:59:00|22312.99|22312.99|22312.72|22312.72|22312.99|22312.99|22312.72|22312.72|0
1621245550000|2021-05-17 09:59:10|22312.54|22312.54|22312.76|22312.76|22312.76|22312.76|22312.5|22312.5|0
1621245560000|2021-05-17 09:59:20|22312.84|22312.84|22312.59|22312.59|22312.84|22312.84|22312.59|22312.59|0
1621245570000|2021-05-17 09:59:30|22312.74|22312.74|22313.17|22313.17|22313.26|22313.26|22312.74|22312.74|0
1621245580000|2021-05-17 09:59:40|22313.3|22313.3|22313.3|22313.3|22313.38|22313.38|22313.26|22313.26|0
1621245590000|2021-05-17 09:59:50|22313.25|22313.25|22313.3|22313.3|22313.3|22313.3|22313.25|22313.25|0
1621245600000|2021-05-17 10:00:00|22313.37|22313.37|22312.72|22312.72|22313.37|22313.37|22312.72|22312.72|0
1621245610000|2021-05-17 10:00:10|22312.51|22312.51|22313.04|22313.04|22313.04|22313.04|22312.51|22312.51|0
1621245620000|2021-05-17 10:00:20|22312.93|22312.93|22313.37|22313.37|22313.37|22313.37|22312.93|22312.93|0
1621245630000|2021-05-17 10:00:30|22313.34|22313.34|22313.5|22313.5|22313.55|22313.55|22313.34|22313.34|0
1621245640000|2021-05-17 10:00:40|22313.52|22313.52|22313.05|22313.05|22313.75|22313.75|22313.05|22313.05|0
1621245650000|2021-05-17 10:00:50|22313.32|22313.32|22313.38|22313.38|22313.38|22313.38|22313.32|22313.32|0
1621245660000|2021-05-17 10:01:00|22313.25|22313.25|22313.56|22313.56|22313.7|22313.7|22313.25|22313.25|0
1621245670000|2021-05-17 10:01:10|22313.43|22313.43|22313.56|22313.56|22313.75|22313.75|22313.39|22313.39|0
1621245680000|2021-05-17 10:01:20|22313.67|22313.67|22313.92|22313.92|22313.92|22313.92|22313.67|22313.67|0
1621245690000|2021-05-17 10:01:30|22314.05|22314.05|22314.02|22314.02|22314.05|22314.05|22313.96|22313.96|0
1621245700000|2021-05-17 10:01:40|22313.89|22313.89|22314.04|22314.04|22314.04|22314.04|22313.89|22313.89|0
1621245710000|2021-05-17 10:01:50|22314.2|22314.2|22314.83|22314.83|22314.83|22314.83|22314.2|22314.2|0
1621245720000|2021-05-17 10:02:00|22314.87|22314.87|22314.42|22314.42|22314.87|22314.87|22314.42|22314.42|0
1621245730000|2021-05-17 10:02:10|22314.49|22314.49|22314.15|22314.15|22314.49|22314.49|22314.15|22314.15|0
1621245740000|2021-05-17 10:02:20|22314.29|22314.29|22314.27|22314.27|22314.32|22314.32|22314.12|22314.12|0
1621245750000|2021-05-17 10:02:30|22314.3|22314.3|22313.2|22313.2|22314.3|22314.3|22313.2|22313.2|0
1621245760000|2021-05-17 10:02:40|22313.17|22313.17|22311.86|22311.86|22313.17|22313.17|22311.73|22311.73|0
1621245770000|2021-05-17 10:02:50|22311.77|22311.77|22311.55|22311.55|22311.85|22311.85|22311.33|22311.33|0
1621245780000|2021-05-17 10:03:00|22311.48|22311.48|22311.87|22311.87|22311.94|22311.94|22311.4|22311.4|0
1621245790000|2021-05-17 10:03:10|22311.66|22311.66|22310.57|22310.57|22311.66|22311.66|22310.57|22310.57|0
1621245800000|2021-05-17 10:03:20|22310.36|22310.36|22309.25|22309.25|22310.36|22310.36|22309.14|22309.14|0
1621245810000|2021-05-17 10:03:30|22309.31|22309.31|22309.19|22309.19|22309.38|22309.38|22309.19|22309.19|0
1621245820000|2021-05-17 10:03:40|22309.1|22309.1|22309.54|22309.54|22309.57|22309.57|22309.06|22309.06|0
1621245830000|2021-05-17 10:03:50|22309.45|22309.45|22308.84|22308.84|22309.45|22309.45|22308.84|22308.84|0
1621245840000|2021-05-17 10:04:00|22308.81|22308.81|22308.41|22308.41|22308.81|22308.81|22308.35|22308.35|0
1621245850000|2021-05-17 10:04:10|22308.36|22308.36|22308.21|22308.21|22308.36|22308.36|22308.09|22308.09|0
1621245860000|2021-05-17 10:04:20|22308.15|22308.15|22307.69|22307.69|22308.15|22308.15|22307.69|22307.69|0
1621245870000|2021-05-17 10:04:30|22307.59|22307.59|22307.1|22307.1|22307.59|22307.59|22306.99|22306.99|0
1621245880000|2021-05-17 10:04:40|22307.06|22307.06|22306.91|22306.91|22307.06|22307.06|22306.87|22306.87|0
1621245890000|2021-05-17 10:04:50|22306.88|22306.88|22306.73|22306.73|22306.88|22306.88|22306.73|22306.73|0
1621245900000|2021-05-17 10:05:00|22306.68|22306.68|22307.01|22307.01|22307.33|22307.33|22306.68|22306.68|0
1621245910000|2021-05-17 10:05:10|22307.14|22307.14|22307.1|22307.1|22307.17|22307.17|22307.09|22307.09|0
1621245920000|2021-05-17 10:05:20|22307.02|22307.02|22307.05|22307.05|22307.33|22307.33|22306.81|22306.81|0
1621245930000|2021-05-17 10:05:30|22306.99|22306.99|22306.66|22306.66|22307.01|22307.01|22306.66|22306.66|0
1621245940000|2021-05-17 10:05:40|22306.72|22306.72|22306.72|22306.72|22306.72|22306.72|22306.64|22306.64|0
1621245950000|2021-05-17 10:05:50|22306.82|22306.82|22306.91|22306.91|22307.11|22307.11|22306.75|22306.75|0
1621245960000|2021-05-17 10:06:00|22306.86|22306.86|22307.07|22307.07|22307.13|22307.13|22306.86|22306.86|0
1621245970000|2021-05-17 10:06:10|22306.99|22306.99|22306.94|22306.94|22307.21|22307.21|22306.94|22306.94|0
1621245980000|2021-05-17 10:06:20|22306.9|22306.9|22307.1|22307.1|22307.1|22307.1|22306.83|22306.83|0
1621245990000|2021-05-17 10:06:30|22307.04|22307.04|22307.15|22307.15|22307.15|22307.15|22307.04|22307.04|0
1621246000000|2021-05-17 10:06:40|22307.05|22307.05|22306.92|22306.92|22307.1|22307.1|22306.92|22306.92|0
1621246010000|2021-05-17 10:06:50|22306.79|22306.79|22306.42|22306.42|22306.79|22306.79|22306.42|22306.42|0
1621246020000|2021-05-17 10:07:00|22306.26|22306.26|22305.16|22305.16|22306.26|22306.26|22304.74|22304.74|0
1621246030000|2021-05-17 10:07:10|22305.09|22305.09|22304.42|22304.42|22305.13|22305.13|22304.38|22304.38|0
1621246040000|2021-05-17 10:07:20|22303.84|22303.84|22303.84|22303.84|22304.03|22304.03|22303.78|22303.78|0
1621246050000|2021-05-17 10:07:30|22303.78|22303.78|22302.76|22302.76|22303.78|22303.78|22302.76|22302.76|0
1621246060000|2021-05-17 10:07:40|22302.65|22302.65|22302.71|22302.71|22302.71|22302.71|22302.47|22302.47|0
1621246070000|2021-05-17 10:07:50|22302.61|22302.61|22302.44|22302.44|22302.61|22302.61|22302.41|22302.41|0
1621246080000|2021-05-17 10:08:00|22302.38|22302.38|22302.56|22302.56|22302.63|22302.63|22302.38|22302.38|0
1621246090000|2021-05-17 10:08:10|22302.61|22302.61|22302.22|22302.22|22302.61|22302.61|22302.18|22302.18|0
1621246100000|2021-05-17 10:08:20|22302.37|22302.37|22301.82|22301.82|22302.49|22302.49|22301.82|22301.82|0
1621246110000|2021-05-17 10:08:30|22301.95|22301.95|22302.27|22302.27|22302.27|22302.27|22301.95|22301.95|0
1621246120000|2021-05-17 10:08:40|22302.16|22302.16|22302.36|22302.36|22302.43|22302.43|22302.16|22302.16|0
1621246130000|2021-05-17 10:08:50|22302.41|22302.41|22302.47|22302.47|22302.47|22302.47|22302.15|22302.15|0
1621246140000|2021-05-17 10:09:00|22302.82|22302.82|22301.88|22301.88|22302.82|22302.82|22301.88|22301.88|0
1621246150000|2021-05-17 10:09:10|22301.91|22301.91|22301.94|22301.94|22301.94|22301.94|22301.79|22301.79|0
1621246160000|2021-05-17 10:09:20|22302.01|22302.01|22301.86|22301.86|22302.01|22302.01|22301.78|22301.78|0
1621246170000|2021-05-17 10:09:30|22301.55|22301.55|22301.42|22301.42|22301.65|22301.65|22301.42|22301.42|0
1621246180000|2021-05-17 10:09:40|22301.48|22301.48|22301.49|22301.49|22301.54|22301.54|22301.42|22301.42|0
1621246190000|2021-05-17 10:09:50|22301.46|22301.46|22301.76|22301.76|22301.94|22301.94|22301.46|22301.46|0
1621246200000|2021-05-17 10:10:00|22301.74|22301.74|22301.43|22301.43|22301.74|22301.74|22301.34|22301.34|0
1621246210000|2021-05-17 10:10:10|22301.27|22301.27|22301.44|22301.44|22301.48|22301.48|22301.02|22301.02|0
1621246220000|2021-05-17 10:10:20|22301.51|22301.51|22302.48|22302.48|22302.58|22302.58|22301.51|22301.51|0
1621246230000|2021-05-17 10:10:30|22302.53|22302.53|22303.11|22303.11|22303.11|22303.11|22302.53|22302.53|0
1621246240000|2021-05-17 10:10:40|22303.09|22303.09|22303.5|22303.5|22303.5|22303.5|22303.09|22303.09|0
1621246250000|2021-05-17 10:10:50|22303.42|22303.42|22303.49|22303.49|22303.49|22303.49|22303.42|22303.42|0
1621246260000|2021-05-17 10:11:00|22303.4|22303.4|22303.4|22303.4|22303.6|22303.6|22303.3|22303.3|0
1621246270000|2021-05-17 10:11:10|22303.29|22303.29|22303.36|22303.36|22303.41|22303.41|22303.29|22303.29|0
1621246280000|2021-05-17 10:11:20|22303.39|22303.39|22303.3|22303.3|22303.39|22303.39|22303.02|22303.02|0
1621246290000|2021-05-17 10:11:30|22303.44|22303.44|22303.47|22303.47|22303.74|22303.74|22303.36|22303.36|0
1621246300000|2021-05-17 10:11:40|22303.54|22303.54|22303.6|22303.6|22303.6|22303.6|22303.45|22303.45|0
1621246310000|2021-05-17 10:11:50|22303.67|22303.67|22303.61|22303.61|22303.67|22303.67|22303.6|22303.6|0
1621246320000|2021-05-17 10:12:00|22303.78|22303.78|22303.31|22303.31|22303.9|22303.9|22303.31|22303.31|0
1621246330000|2021-05-17 10:12:10|22303.41|22303.41|22303.45|22303.45|22303.45|22303.45|22303.27|22303.27|0
1621246340000|2021-05-17 10:12:20|22303.58|22303.58|22303.56|22303.56|22303.77|22303.77|22303.3|22303.3|0
1621246350000|2021-05-17 10:12:30|22303.62|22303.62|22303.58|22303.58|22303.62|22303.62|22303.56|22303.56|0
1621246360000|2021-05-17 10:12:40|22303.54|22303.54|22303.68|22303.68|22303.68|22303.68|22303.54|22303.54|0
1621246370000|2021-05-17 10:12:50|22303.8|22303.8|22304.13|22304.13|22304.13|22304.13|22303.8|22303.8|0
1621246380000|2021-05-17 10:13:00|22304.63|22304.63|22304.76|22304.76|22304.76|22304.76|22304.5|22304.5|0
1621246390000|2021-05-17 10:13:10|22304.66|22304.66|22304.81|22304.81|22304.88|22304.88|22304.66|22304.66|0
1621246400000|2021-05-17 10:13:20|22304.75|22304.75|22305.04|22305.04|22305.15|22305.15|22304.75|22304.75|0
1621246410000|2021-05-17 10:13:30|22304.94|22304.94|22305.05|22305.05|22305.05|22305.05|22304.94|22304.94|0
1621246420000|2021-05-17 10:13:40|22304.99|22304.99|22304.99|22304.99|22304.99|22304.99|22304.99|22304.99|0
1621246430000|2021-05-17 10:13:50|22304.94|22304.94|22305.15|22305.15|22305.18|22305.18|22304.94|22304.94|0
1621246440000|2021-05-17 10:14:00|22305.02|22305.02|22305|22305|22305.3|22305.3|22304.98|22304.98|0
1621246450000|2021-05-17 10:14:10|22304.95|22304.95|22304.69|22304.69|22304.97|22304.97|22304.68|22304.68|0
1621246460000|2021-05-17 10:14:20|22304.56|22304.56|22303.53|22303.53|22304.72|22304.72|22303.43|22303.43|0
1621246470000|2021-05-17 10:14:30|22303.58|22303.58|22303.61|22303.61|22303.65|22303.65|22303.58|22303.58|0
1621246480000|2021-05-17 10:14:40|22303.56|22303.56|22303.48|22303.48|22303.67|22303.67|22303.43|22303.43|0
1621246490000|2021-05-17 10:14:50|22303.53|22303.53|22303.18|22303.18|22304.07|22304.07|22303.09|22303.09|0
1621246500000|2021-05-17 10:15:00|22303.05|22303.05|22302.39|22302.39|22303.07|22303.07|22302.26|22302.26|0
1621246510000|2021-05-17 10:15:10|22302.29|22302.29|22301.75|22301.75|22302.35|22302.35|22301.58|22301.58|0
1621246520000|2021-05-17 10:15:20|22301.65|22301.65|22301.17|22301.17|22301.65|22301.65|22301.17|22301.17|0
1621246530000|2021-05-17 10:15:30|22301.13|22301.13|22300.29|22300.29|22301.33|22301.33|22300.29|22300.29|0
1621246540000|2021-05-17 10:15:40|22300.25|22300.25|22299.63|22299.63|22300.25|22300.25|22299.52|22299.52|0
1621246550000|2021-05-17 10:15:50|22299.7|22299.7|22299.57|22299.57|22299.93|22299.93|22299.48|22299.48|0
1621246560000|2021-05-17 10:16:00|22299.36|22299.36|22298.3|22298.3|22299.36|22299.36|22298.3|22298.3|0
1621246570000|2021-05-17 10:16:10|22298.35|22298.35|22298.07|22298.07|22298.35|22298.35|22298.02|22298.02|0
1621246580000|2021-05-17 10:16:20|22297.97|22297.97|22297.56|22297.56|22297.97|22297.97|22297.52|22297.52|0
1621246590000|2021-05-17 10:16:30|22297.35|22297.35|22297.57|22297.57|22297.65|22297.65|22297.18|22297.18|0
1621246600000|2021-05-17 10:16:40|22297.49|22297.49|22297.71|22297.71|22297.71|22297.71|22297.33|22297.33|0
1621246610000|2021-05-17 10:16:50|22297.63|22297.63|22297.32|22297.32|22297.63|22297.63|22297.32|22297.32|0
1621246620000|2021-05-17 10:17:00|22297.25|22297.25|22297.04|22297.04|22297.27|22297.27|22297.04|22297.04|0
1621246630000|2021-05-17 10:17:10|22296.98|22296.98|22296.62|22296.62|22296.98|22296.98|22296.31|22296.31|0
1621246640000|2021-05-17 10:17:20|22296.69|22296.69|22296.48|22296.48|22296.86|22296.86|22296.48|22296.48|0
1621246650000|2021-05-17 10:17:30|22296.52|22296.52|22296.81|22296.81|22296.81|22296.81|22296.43|22296.43|0
1621246660000|2021-05-17 10:17:40|22296.75|22296.75|22296.49|22296.49|22296.92|22296.92|22296.49|22296.49|0
1621246670000|2021-05-17 10:17:50|22296.64|22296.64|22296.88|22296.88|22297.05|22297.05|22296.64|22296.64|0
1621246680000|2021-05-17 10:18:00|22296.83|22296.83|22296.92|22296.92|22297|22297|22296.66|22296.66|0
1621246690000|2021-05-17 10:18:10|22297.08|22297.08|22297.04|22297.04|22297.34|22297.34|22297.04|22297.04|0
1621246700000|2021-05-17 10:18:20|22296.93|22296.93|22297.09|22297.09|22297.09|22297.09|22296.85|22296.85|0
1621246710000|2021-05-17 10:18:30|22297.03|22297.03|22297.27|22297.27|22297.43|22297.43|22296.95|22296.95|0
1621246720000|2021-05-17 10:18:40|22297.14|22297.14|22296.68|22296.68|22297.14|22297.14|22296.68|22296.68|0
1621246730000|2021-05-17 10:18:50|22296.62|22296.62|22296.62|22296.62|22296.62|22296.62|22296.62|22296.62|0
1621246740000|2021-05-17 10:19:00|22296.79|22296.79|22296.51|22296.51|22296.79|22296.79|22296.44|22296.44|0
1621246750000|2021-05-17 10:19:10|22296.48|22296.48|22296.19|22296.19|22296.53|22296.53|22296.19|22296.19|0
1621246760000|2021-05-17 10:19:20|22296.13|22296.13|22295.83|22295.83|22296.25|22296.25|22295.83|22295.83|0
1621246770000|2021-05-17 10:19:30|22295.85|22295.85|22294.21|22294.21|22295.85|22295.85|22294.09|22294.09|0
1621246780000|2021-05-17 10:19:40|22294.11|22294.11|22293.84|22293.84|22294.11|22294.11|22293.83|22293.83|0
1621246790000|2021-05-17 10:19:50|22293.77|22293.77|22293.89|22293.89|22293.89|22293.89|22293.77|22293.77|0
1621246800000|2021-05-17 10:20:00|22293.96|22293.96|22294.05|22294.05|22294.13|22294.13|22293.96|22293.96|0
1621246810000|2021-05-17 10:20:10|22294.12|22294.12|22294.45|22294.45|22294.45|22294.45|22294.06|22294.06|0
1621246820000|2021-05-17 10:20:20|22294.62|22294.62|22294.93|22294.93|22294.93|22294.93|22294.62|22294.62|0
1621246830000|2021-05-17 10:20:30|22295.02|22295.02|22295.15|22295.15|22295.52|22295.52|22295.02|22295.02|0
1621246840000|2021-05-17 10:20:40|22295.11|22295.11|22295.4|22295.4|22295.44|22295.44|22295.02|22295.02|0
1621246850000|2021-05-17 10:20:50|22295.53|22295.53|22295.67|22295.67|22295.67|22295.67|22295.53|22295.53|0
1621246860000|2021-05-17 10:21:00|22295.76|22295.76|22295.59|22295.59|22295.76|22295.76|22295.47|22295.47|0
1621246870000|2021-05-17 10:21:10|22295.49|22295.49|22295.58|22295.58|22295.58|22295.58|22295.4|22295.4|0
1621246880000|2021-05-17 10:21:20|22295.48|22295.48|22295.54|22295.54|22295.54|22295.54|22295.28|22295.28|0
1621246890000|2021-05-17 10:21:30|22295.64|22295.64|22295.69|22295.69|22295.69|22295.69|22295.64|22295.64|0
1621246900000|2021-05-17 10:21:40|22295.6|22295.6|22294.86|22294.86|22295.6|22295.6|22294.86|22294.86|0
1621246910000|2021-05-17 10:21:50|22294.76|22294.76|22294.97|22294.97|22294.97|22294.97|22294.76|22294.76|0
1621246920000|2021-05-17 10:22:00|22294.86|22294.86|22295.11|22295.11|22295.11|22295.11|22294.68|22294.68|0
1621246930000|2021-05-17 10:22:10|22295.04|22295.04|22295.01|22295.01|22295.04|22295.04|22294.95|22294.95|0
1621246940000|2021-05-17 10:22:20|22294.98|22294.98|22295.07|22295.07|22295.13|22295.13|22294.98|22294.98|0
1621246950000|2021-05-17 10:22:30|22295.21|22295.21|22295.55|22295.55|22295.55|22295.55|22295.21|22295.21|0
1621246960000|2021-05-17 10:22:40|22295.47|22295.47|22295.36|22295.36|22295.51|22295.51|22295.3|22295.3|0
1621246970000|2021-05-17 10:22:50|22295.25|22295.25|22294.97|22294.97|22295.25|22295.25|22294.93|22294.93|0
1621246980000|2021-05-17 10:23:00|22294.84|22294.84|22294.97|22294.97|22295.03|22295.03|22294.84|22294.84|0
1621246990000|2021-05-17 10:23:10|22294.9|22294.9|22295.6|22295.6|22295.6|22295.6|22294.9|22294.9|0
1621247000000|2021-05-17 10:23:20|22295.52|22295.52|22295.63|22295.63|22295.72|22295.72|22295.4|22295.4|0
1621247010000|2021-05-17 10:23:30|22295.72|22295.72|22295.86|22295.86|22295.99|22295.99|22295.72|22295.72|0
1621247020000|2021-05-17 10:23:40|22296.03|22296.03|22295.51|22295.51|22296.03|22296.03|22295.48|22295.48|0
1621247030000|2021-05-17 10:23:50|22295.41|22295.41|22295.28|22295.28|22295.41|22295.41|22295.28|22295.28|0
1621247040000|2021-05-17 10:24:00|22295.1|22295.1|22295.26|22295.26|22295.36|22295.36|22295|22295|0
1621247050000|2021-05-17 10:24:10|22295.23|22295.23|22294.86|22294.86|22295.23|22295.23|22294.86|22294.86|0
1621247060000|2021-05-17 10:24:20|22294.76|22294.76|22294.37|22294.37|22294.76|22294.76|22294.3|22294.3|0
1621247070000|2021-05-17 10:24:30|22294.23|22294.23|22294.07|22294.07|22294.23|22294.23|22294.07|22294.07|0
1621247080000|2021-05-17 10:24:40|22294.18|22294.18|22294.01|22294.01|22294.18|22294.18|22293.97|22293.97|0
1621247090000|2021-05-17 10:24:50|22293.95|22293.95|22293.83|22293.83|22294|22294|22293.83|22293.83|0
1621247100000|2021-05-17 10:25:00|22293.77|22293.77|22293.39|22293.39|22293.77|22293.77|22293.39|22293.39|0
1621247110000|2021-05-17 10:25:10|22293.47|22293.47|22293.29|22293.29|22293.71|22293.71|22293.29|22293.29|0
1621247120000|2021-05-17 10:25:20|22293.25|22293.25|22293.27|22293.27|22293.34|22293.34|22293.09|22293.09|0
1621247130000|2021-05-17 10:25:30|22293.2|22293.2|22292.78|22292.78|22293.27|22293.27|22292.69|22292.69|0
1621247140000|2021-05-17 10:25:40|22292.84|22292.84|22292.92|22292.92|22292.92|22292.92|22292.45|22292.45|0
1621247150000|2021-05-17 10:25:50|22292.99|22292.99|22292.85|22292.85|22292.99|22292.99|22292.81|22292.81|0
1621247160000|2021-05-17 10:26:00|22292.99|22292.99|22292.79|22292.79|22292.99|22292.99|22292.66|22292.66|0
1621247170000|2021-05-17 10:26:10|22292.72|22292.72|22292.68|22292.68|22292.72|22292.72|22292.68|22292.68|0
1621247180000|2021-05-17 10:26:20|22292.58|22292.58|22292.58|22292.58|22292.58|22292.58|22292.58|22292.58|0
1621247190000|2021-05-17 10:26:30|22292.7|22292.7|22292.46|22292.46|22292.77|22292.77|22292.46|22292.46|0
1621247200000|2021-05-17 10:26:40|22292.41|22292.41|22292.19|22292.19|22292.5|22292.5|22292.19|22292.19|0
1621247210000|2021-05-17 10:26:50|22292.29|22292.29|22292.52|22292.52|22292.72|22292.72|22292.29|22292.29|0
1621247220000|2021-05-17 10:27:00|22292.6|22292.6|22292.78|22292.78|22292.94|22292.94|22292.6|22292.6|0
1621247230000|2021-05-17 10:27:10|22292.68|22292.68|22291.33|22291.33|22292.78|22292.78|22291.26|22291.26|0
1621247240000|2021-05-17 10:27:20|22291.24|22291.24|22290.64|22290.64|22291.24|22291.24|22290.64|22290.64|0
1621247250000|2021-05-17 10:27:30|22290.53|22290.53|22290.67|22290.67|22290.67|22290.67|22290.35|22290.35|0
1621247260000|2021-05-17 10:27:40|22290.62|22290.62|22290.36|22290.36|22290.62|22290.62|22290.36|22290.36|0
1621247270000|2021-05-17 10:27:50|22290.31|22290.31|22289.75|22289.75|22290.31|22290.31|22289.75|22289.75|0
1621247280000|2021-05-17 10:28:00|22289.72|22289.72|22289.42|22289.42|22289.72|22289.72|22289.04|22289.04|0
1621247290000|2021-05-17 10:28:10|22289.35|22289.35|22289.41|22289.41|22289.71|22289.71|22289.35|22289.35|0
1621247300000|2021-05-17 10:28:20|22289.49|22289.49|22289.2|22289.2|22289.49|22289.49|22289.2|22289.2|0
1621247310000|2021-05-17 10:28:30|22289.27|22289.27|22289.39|22289.39|22289.39|22289.39|22289.27|22289.27|0
1621247320000|2021-05-17 10:28:40|22289.32|22289.32|22289.23|22289.23|22289.32|22289.32|22289.23|22289.23|0
1621247330000|2021-05-17 10:28:50|22289.17|22289.17|22287.95|22287.95|22289.17|22289.17|22287.95|22287.95|0
1621247340000|2021-05-17 10:29:00|22287.82|22287.82|22287.12|22287.12|22287.82|22287.82|22287.07|22287.07|0
1621247350000|2021-05-17 10:29:10|22287.07|22287.07|22286.42|22286.42|22287.07|22287.07|22286.33|22286.33|0
1621247360000|2021-05-17 10:29:20|22286.36|22286.36|22284.87|22284.87|22286.39|22286.39|22284.87|22284.87|0
1621247370000|2021-05-17 10:29:30|22284.78|22284.78|22284.84|22284.84|22284.84|22284.84|22284.65|22284.65|0
1621247380000|2021-05-17 10:29:40|22284.78|22284.78|22284.45|22284.45|22284.78|22284.78|22284.45|22284.45|0
1621247390000|2021-05-17 10:29:50|22284.41|22284.41|22283.84|22283.84|22284.51|22284.51|22283.84|22283.84|0
1621247400000|2021-05-17 10:30:00|22283.78|22283.78|22283.63|22283.63|22283.84|22283.84|22283.59|22283.59|0
1621247410000|2021-05-17 10:30:10|22283.68|22283.68|22283.23|22283.23|22283.68|22283.68|22283.23|22283.23|0
1621247420000|2021-05-17 10:30:20|22283.36|22283.36|22283.34|22283.34|22283.48|22283.48|22283.34|22283.34|0
1621247430000|2021-05-17 10:30:30|22283.4|22283.4|22283.19|22283.19|22283.4|22283.4|22282.98|22282.98|0
1621247440000|2021-05-17 10:30:40|22283.1|22283.1|22282.61|22282.61|22283.1|22283.1|22282.4|22282.4|0
1621247450000|2021-05-17 10:30:50|22282.48|22282.48|22282.36|22282.36|22282.52|22282.52|22282.31|22282.31|0
1621247460000|2021-05-17 10:31:00|22282.4|22282.4|22282|22282|22282.48|22282.48|22281.93|22281.93|0
1621247470000|2021-05-17 10:31:10|22281.89|22281.89|22281.71|22281.71|22282.07|22282.07|22281.71|22281.71|0
1621247480000|2021-05-17 10:31:20|22281.65|22281.65|22281.51|22281.51|22281.74|22281.74|22281.45|22281.45|0
1621247490000|2021-05-17 10:31:30|22281.63|22281.63|22281.85|22281.85|22281.95|22281.95|22281.57|22281.57|0
1621247500000|2021-05-17 10:31:40|22281.77|22281.77|22282.1|22282.1|22282.1|22282.1|22281.77|22281.77|0
1621247510000|2021-05-17 10:31:50|22282.21|22282.21|22282.32|22282.32|22282.32|22282.32|22282.21|22282.21|0
1621247520000|2021-05-17 10:32:00|22282.28|22282.28|22282.48|22282.48|22282.48|22282.48|22282.24|22282.24|0
1621247530000|2021-05-17 10:32:10|22282.53|22282.53|22282.78|22282.78|22282.78|22282.78|22282.53|22282.53|0
1621247540000|2021-05-17 10:32:20|22282.92|22282.92|22282.97|22282.97|22282.97|22282.97|22282.8|22282.8|0
1621247550000|2021-05-17 10:32:30|22282.93|22282.93|22282.81|22282.81|22283.07|22283.07|22282.81|22282.81|0
1621247560000|2021-05-17 10:32:40|22282.9|22282.9|22282.91|22282.91|22282.99|22282.99|22282.82|22282.82|0
1621247570000|2021-05-17 10:32:50|22282.99|22282.99|22283.13|22283.13|22283.17|22283.17|22282.99|22282.99|0
1621247580000|2021-05-17 10:33:00|22283.22|22283.22|22283.21|22283.21|22283.22|22283.22|22283.09|22283.09|0
1621247590000|2021-05-17 10:33:10|22283.17|22283.17|22282.74|22282.74|22283.17|22283.17|22282.71|22282.71|0
1621247600000|2021-05-17 10:33:20|22282.8|22282.8|22282.76|22282.76|22282.8|22282.8|22282.76|22282.76|0
1621247610000|2021-05-17 10:33:30|22282.8|22282.8|22282.71|22282.71|22282.93|22282.93|22282.67|22282.67|0
1621247620000|2021-05-17 10:33:40|22282.61|22282.61|22282.42|22282.42|22282.61|22282.61|22282.42|22282.42|0
1621247630000|2021-05-17 10:33:50|22282.32|22282.32|22282.14|22282.14|22282.32|22282.32|22282.14|22282.14|0
1621247640000|2021-05-17 10:34:00|22282.1|22282.1|22281.99|22281.99|22282.1|22282.1|22281.75|22281.75|0
1621247650000|2021-05-17 10:34:10|22281.9|22281.9|22282.6|22282.6|22282.68|22282.68|22281.9|22281.9|0
1621247660000|2021-05-17 10:34:20|22282.64|22282.64|22282.79|22282.79|22283.19|22283.19|22282.64|22282.64|0
1621247670000|2021-05-17 10:34:30|22282.69|22282.69|22282.46|22282.46|22282.69|22282.69|22282.42|22282.42|0
1621247680000|2021-05-17 10:34:40|22282.7|22282.7|22282.75|22282.75|22282.77|22282.77|22282.65|22282.65|0
1621247690000|2021-05-17 10:34:50|22282.63|22282.63|22282.84|22282.84|22282.92|22282.92|22282.63|22282.63|0
1621247700000|2021-05-17 10:35:00|22282.76|22282.76|22282.6|22282.6|22282.76|22282.76|22282.55|22282.55|0
1621247710000|2021-05-17 10:35:10|22282.74|22282.74|22282.67|22282.67|22282.97|22282.97|22282.61|22282.61|0
1621247720000|2021-05-17 10:35:20|22282.74|22282.74|22282.67|22282.67|22282.87|22282.87|22282.62|22282.62|0
1621247730000|2021-05-17 10:35:30|22282.64|22282.64|22282.93|22282.93|22282.93|22282.93|22282.53|22282.53|0
1621247740000|2021-05-17 10:35:40|22283.08|22283.08|22283|22283|22283.08|22283.08|22282.91|22282.91|0
1621247750000|2021-05-17 10:35:50|22283.02|22283.02|22283.03|22283.03|22283.25|22283.25|22283.02|22283.02|0
1621247760000|2021-05-17 10:36:00|22282.98|22282.98|22281.24|22281.24|22282.98|22282.98|22281.24|22281.24|0
1621247770000|2021-05-17 10:36:10|22281.36|22281.36|22280.99|22280.99|22281.5|22281.5|22280.99|22280.99|0
1621247780000|2021-05-17 10:36:20|22281.01|22281.01|22279.98|22279.98|22281.01|22281.01|22279.98|22279.98|0
1621247790000|2021-05-17 10:36:30|22280.02|22280.02|22279.19|22279.19|22280.07|22280.07|22279.19|22279.19|0
1621247800000|2021-05-17 10:36:40|22279.11|22279.11|22278.66|22278.66|22279.17|22279.17|22278.51|22278.51|0
1621247810000|2021-05-17 10:36:50|22278.68|22278.68|22278.65|22278.65|22278.74|22278.74|22278.3|22278.3|0
1621247820000|2021-05-17 10:37:00|22278.75|22278.75|22277.93|22277.93|22278.75|22278.75|22277.88|22277.88|0
1621247830000|2021-05-17 10:37:10|22278.03|22278.03|22278.2|22278.2|22278.35|22278.35|22277.95|22277.95|0
1621247840000|2021-05-17 10:37:20|22278.12|22278.12|22277.9|22277.9|22278.12|22278.12|22277.86|22277.86|0
1621247850000|2021-05-17 10:37:30|22277.73|22277.73|22278.35|22278.35|22278.4|22278.4|22277.73|22277.73|0
1621247860000|2021-05-17 10:37:40|22278.28|22278.28|22277.83|22277.83|22278.28|22278.28|22277.8|22277.8|0
1621247870000|2021-05-17 10:37:50|22277.79|22277.79|22276.73|22276.73|22277.79|22277.79|22276.73|22276.73|0
1621247880000|2021-05-17 10:38:00|22276.66|22276.66|22275.9|22275.9|22276.66|22276.66|22275.65|22275.65|0
1621247890000|2021-05-17 10:38:10|22275.8|22275.8|22276.06|22276.06|22276.16|22276.16|22275.68|22275.68|0
1621247900000|2021-05-17 10:38:20|22276.14|22276.14|22276.05|22276.05|22276.14|22276.14|22275.86|22275.86|0
1621247910000|2021-05-17 10:38:30|22276.14|22276.14|22275.89|22275.89|22276.14|22276.14|22275.86|22275.86|0
1621247920000|2021-05-17 10:38:40|22275.79|22275.79|22275.92|22275.92|22276.13|22276.13|22275.79|22275.79|0
1621247930000|2021-05-17 10:38:50|22275.98|22275.98|22275.34|22275.34|22276.03|22276.03|22275.24|22275.24|0
1621247940000|2021-05-17 10:39:00|22275.38|22275.38|22275.34|22275.34|22275.57|22275.57|22275.2|22275.2|0
1621247950000|2021-05-17 10:39:10|22275.36|22275.36|22275.57|22275.57|22275.57|22275.57|22275.35|22275.35|0
1621247960000|2021-05-17 10:39:20|22275.48|22275.48|22275.85|22275.85|22275.89|22275.89|22275.03|22275.03|0
1621247970000|2021-05-17 10:39:30|22275.78|22275.78|22276.07|22276.07|22276.14|22276.14|22275.4|22275.4|0
1621247980000|2021-05-17 10:39:40|22276|22276|22276.37|22276.37|22276.37|22276.37|22276|22276|0
1621247990000|2021-05-17 10:39:50|22276.27|22276.27|22275.95|22275.95|22276.46|22276.46|22275.95|22275.95|0
1621248000000|2021-05-17 10:40:00|22275.9|22275.9|22276.27|22276.27|22276.27|22276.27|22275.9|22275.9|0
1621248010000|2021-05-17 10:40:10|22276.23|22276.23|22276.7|22276.7|22276.7|22276.7|22276.23|22276.23|0
1621248020000|2021-05-17 10:40:20|22276.75|22276.75|22276.83|22276.83|22276.93|22276.93|22276.75|22276.75|0
1621248030000|2021-05-17 10:40:30|22276.88|22276.88|22277.06|22277.06|22277.06|22277.06|22276.77|22276.77|0
1621248040000|2021-05-17 10:40:40|22277.01|22277.01|22277.12|22277.12|22277.12|22277.12|22276.88|22276.88|0
1621248050000|2021-05-17 10:40:50|22277.18|22277.18|22277.11|22277.11|22277.2|22277.2|22277.04|22277.04|0
1621248060000|2021-05-17 10:41:00|22277.22|22277.22|22277.59|22277.59|22277.59|22277.59|22277.22|22277.22|0
1621248070000|2021-05-17 10:41:10|22277.64|22277.64|22278|22278|22278.1|22278.1|22277.52|22277.52|0
1621248080000|2021-05-17 10:41:20|22277.74|22277.74|22278.28|22278.28|22278.28|22278.28|22277.6|22277.6|0
1621248090000|2021-05-17 10:41:30|22278.35|22278.35|22278.64|22278.64|22278.64|22278.64|22278.35|22278.35|0
1621248100000|2021-05-17 10:41:40|22278.59|22278.59|22278.61|22278.61|22278.65|22278.65|22278.54|22278.54|0
1621248110000|2021-05-17 10:41:50|22278.57|22278.57|22278.98|22278.98|22279.11|22279.11|22278.57|22278.57|0
1621248120000|2021-05-17 10:42:00|22278.86|22278.86|22278.9|22278.9|22278.97|22278.97|22278.81|22278.81|0
1621248130000|2021-05-17 10:42:10|22278.41|22278.41|22279.4|22279.4|22279.4|22279.4|22278.41|22278.41|0
1621248140000|2021-05-17 10:42:20|22279.45|22279.45|22279.58|22279.58|22279.62|22279.62|22279.45|22279.45|0
1621248150000|2021-05-17 10:42:30|22279.5|22279.5|22279.98|22279.98|22279.98|22279.98|22279.5|22279.5|0
1621248160000|2021-05-17 10:42:40|22280.06|22280.06|22280.26|22280.26|22280.26|22280.26|22279.86|22279.86|0
1621248170000|2021-05-17 10:42:50|22280.35|22280.35|22280.47|22280.47|22280.71|22280.71|22280.35|22280.35|0
1621248180000|2021-05-17 10:43:00|22280.56|22280.56|22280.69|22280.69|22280.78|22280.78|22280.5|22280.5|0
1621248190000|2021-05-17 10:43:10|22280.62|22280.62|22280.69|22280.69|22280.84|22280.84|22280.62|22280.62|0
1621248200000|2021-05-17 10:43:20|22280.99|22280.99|22281.47|22281.47|22281.47|22281.47|22280.69|22280.69|0
1621248210000|2021-05-17 10:43:30|22281.52|22281.52|22282.21|22282.21|22282.29|22282.29|22281.52|22281.52|0
1621248220000|2021-05-17 10:43:40|22282.17|22282.17|22282.22|22282.22|22282.58|22282.58|22282.16|22282.16|0
1621248230000|2021-05-17 10:43:50|22282.35|22282.35|22282.33|22282.33|22282.35|22282.35|22282.26|22282.26|0
1621248240000|2021-05-17 10:44:00|22282.51|22282.51|22282.6|22282.6|22282.72|22282.72|22282.51|22282.51|0
1621248250000|2021-05-17 10:44:10|22282.66|22282.66|22282.69|22282.69|22282.69|22282.69|22282.56|22282.56|0
1621248260000|2021-05-17 10:44:20|22282.76|22282.76|22283.26|22283.26|22283.26|22283.26|22282.76|22282.76|0
1621248270000|2021-05-17 10:44:30|22283.36|22283.36|22283.47|22283.47|22283.54|22283.54|22283.33|22283.33|0
1621248280000|2021-05-17 10:44:40|22283.6|22283.6|22283.89|22283.89|22283.93|22283.93|22283.6|22283.6|0
1621248290000|2021-05-17 10:44:50|22283.92|22283.92|22284.2|22284.2|22284.2|22284.2|22283.92|22283.92|0
1621248300000|2021-05-17 10:45:00|22284.31|22284.31|22284.5|22284.5|22284.8|22284.8|22284.31|22284.31|0
1621248310000|2021-05-17 10:45:10|22284.6|22284.6|22284.19|22284.19|22284.71|22284.71|22284.17|22284.17|0
1621248320000|2021-05-17 10:45:20|22284.24|22284.24|22284.09|22284.09|22284.44|22284.44|22284.09|22284.09|0
1621248330000|2021-05-17 10:45:30|22284.03|22284.03|22284.16|22284.16|22284.16|22284.16|22283.95|22283.95|0
1621248340000|2021-05-17 10:45:40|22284.09|22284.09|22283.98|22283.98|22284.16|22284.16|22283.98|22283.98|0
1621248350000|2021-05-17 10:45:50|22284.12|22284.12|22284.42|22284.42|22284.51|22284.51|22284.12|22284.12|0
1621248360000|2021-05-17 10:46:00|22284.46|22284.46|22284.35|22284.35|22284.48|22284.48|22284.1|22284.1|0
1621248370000|2021-05-17 10:46:10|22284.43|22284.43|22284.74|22284.74|22284.74|22284.74|22284.35|22284.35|0
1621248380000|2021-05-17 10:46:20|22284.92|22284.92|22284.75|22284.75|22284.92|22284.92|22284.55|22284.55|0
1621248390000|2021-05-17 10:46:30|22284.69|22284.69|22284.53|22284.53|22284.69|22284.69|22284.53|22284.53|0
1621248400000|2021-05-17 10:46:40|22284.51|22284.51|22284.4|22284.4|22284.51|22284.51|22284.4|22284.4|0
1621248410000|2021-05-17 10:46:50|22284.58|22284.58|22284.85|22284.85|22285.11|22285.11|22284.58|22284.58|0
1621248420000|2021-05-17 10:47:00|22284.78|22284.78|22284.37|22284.37|22284.81|22284.81|22284.37|22284.37|0
1621248430000|2021-05-17 10:47:10|22284.31|22284.31|22284.44|22284.44|22284.45|22284.45|22284.31|22284.31|0
1621248440000|2021-05-17 10:47:20|22284.4|22284.4|22283.77|22283.77|22284.4|22284.4|22283.77|22283.77|0
1621248450000|2021-05-17 10:47:30|22283.68|22283.68|22283.88|22283.88|22283.88|22283.88|22283.6|22283.6|0
1621248460000|2021-05-17 10:47:40|22283.9|22283.9|22283.77|22283.77|22283.91|22283.91|22283.61|22283.61|0
1621248470000|2021-05-17 10:47:50|22283.7|22283.7|22283.85|22283.85|22283.85|22283.85|22283.66|22283.66|0
1621248480000|2021-05-17 10:48:00|22283.92|22283.92|22283.78|22283.78|22283.92|22283.92|22283.78|22283.78|0
1621248490000|2021-05-17 10:48:10|22283.75|22283.75|22283.76|22283.76|22283.76|22283.76|22283.72|22283.72|0
1621248500000|2021-05-17 10:48:20|22283.81|22283.81|22283.95|22283.95|22283.95|22283.95|22283.79|22283.79|0
1621248510000|2021-05-17 10:48:30|22284.02|22284.02|22283.96|22283.96|22284.02|22284.02|22283.96|22283.96|0
1621248530000|2021-05-17 10:48:50|22283.87|22283.87|22283.75|22283.75|22283.87|22283.87|22283.59|22283.59|0
1621248540000|2021-05-17 10:49:00|22283.7|22283.7|22283.05|22283.05|22283.7|22283.7|22283.05|22283.05|0
1621248550000|2021-05-17 10:49:10|22283.12|22283.12|22282.93|22282.93|22283.12|22283.12|22282.89|22282.89|0
1621248560000|2021-05-17 10:49:20|22282.86|22282.86|22283.18|22283.18|22283.18|22283.18|22282.83|22282.83|0
1621248570000|2021-05-17 10:49:30|22283.08|22283.08|22282.83|22282.83|22283.08|22283.08|22282.83|22282.83|0
1621248580000|2021-05-17 10:49:40|22282.74|22282.74|22282.91|22282.91|22282.91|22282.91|22282.74|22282.74|0
1621248600000|2021-05-17 10:50:00|22282.8|22282.8|22282.75|22282.75|22282.87|22282.87|22282.7|22282.7|0
1621248610000|2021-05-17 10:50:10|22282.67|22282.67|22282.42|22282.42|22282.67|22282.67|22282.28|22282.28|0
1621248620000|2021-05-17 10:50:20|22282.67|22282.67|22282.39|22282.39|22282.73|22282.73|22282.39|22282.39|0
1621248630000|2021-05-17 10:50:30|22282.48|22282.48|22282.22|22282.22|22282.53|22282.53|22282.15|22282.15|0
1621248640000|2021-05-17 10:50:40|22282.17|22282.17|22282.1|22282.1|22282.17|22282.17|22282.02|22282.02|0
1621248650000|2021-05-17 10:50:50|22282.18|22282.18|22282.61|22282.61|22282.64|22282.64|22282.18|22282.18|0
1621248660000|2021-05-17 10:51:00|22282.63|22282.63|22282.31|22282.31|22282.82|22282.82|22282.18|22282.18|0
1621248670000|2021-05-17 10:51:10|22281.98|22281.98|22281.77|22281.77|22281.98|22281.98|22281.71|22281.71|0
1621248680000|2021-05-17 10:51:20|22281.69|22281.69|22281.68|22281.68|22281.85|22281.85|22281.68|22281.68|0
1621248690000|2021-05-17 10:51:30|22281.64|22281.64|22281.33|22281.33|22281.71|22281.71|22281.19|22281.19|0
1621248700000|2021-05-17 10:51:40|22281.12|22281.12|22280.79|22280.79|22281.12|22281.12|22280.76|22280.76|0
1621248710000|2021-05-17 10:51:50|22280.86|22280.86|22280.44|22280.44|22280.94|22280.94|22280.44|22280.44|0
1621248720000|2021-05-17 10:52:00|22280.35|22280.35|22279.77|22279.77|22280.35|22280.35|22279.77|22279.77|0
1621248730000|2021-05-17 10:52:10|22279.71|22279.71|22279.46|22279.46|22279.85|22279.85|22279.32|22279.32|0
1621248740000|2021-05-17 10:52:20|22279.51|22279.51|22279.27|22279.27|22279.63|22279.63|22279.27|22279.27|0
1621248750000|2021-05-17 10:52:30|22279.13|22279.13|22279.13|22279.13|22279.13|22279.13|22279.13|22279.13|0
1621248760000|2021-05-17 10:52:40|22279.19|22279.19|22277.64|22277.64|22279.19|22279.19|22277.64|22277.64|0
1621248770000|2021-05-17 10:52:50|22277.51|22277.51|22277.36|22277.36|22277.78|22277.78|22277.33|22277.33|0
1621248780000|2021-05-17 10:53:00|22277.32|22277.32|22275.6|22275.6|22277.32|22277.32|22275.6|22275.6|0
1621248790000|2021-05-17 10:53:10|22275.43|22275.43|22275.14|22275.14|22275.55|22275.55|22275.14|22275.14|0
1621248800000|2021-05-17 10:53:20|22275.22|22275.22|22275.27|22275.27|22275.38|22275.38|22275.07|22275.07|0
1621248810000|2021-05-17 10:53:30|22275.33|22275.33|22275.57|22275.57|22275.57|22275.57|22275.33|22275.33|0
1621248820000|2021-05-17 10:53:40|22275.63|22275.63|22275.42|22275.42|22275.84|22275.84|22275.42|22275.42|0
1621248830000|2021-05-17 10:53:50|22275.27|22275.27|22275.1|22275.1|22275.27|22275.27|22275.1|22275.1|0
1621248840000|2021-05-17 10:54:00|22274.81|22274.81|22274.71|22274.71|22274.91|22274.91|22274.71|22274.71|0
1621248850000|2021-05-17 10:54:10|22274.74|22274.74|22274.65|22274.65|22274.74|22274.74|22274.5|22274.5|0
1621248860000|2021-05-17 10:54:20|22274.72|22274.72|22274.11|22274.11|22274.72|22274.72|22274.11|22274.11|0
1621248870000|2021-05-17 10:54:30|22274.38|22274.38|22274.54|22274.54|22274.54|22274.54|22274.38|22274.38|0
1621248880000|2021-05-17 10:54:40|22274.5|22274.5|22274.24|22274.24|22274.5|22274.5|22274.16|22274.16|0
1621248890000|2021-05-17 10:54:50|22274.3|22274.3|22275.43|22275.43|22275.51|22275.51|22274.3|22274.3|0
1621248900000|2021-05-17 10:55:00|22275.57|22275.57|22276.33|22276.33|22276.37|22276.37|22275.57|22275.57|0
1621248910000|2021-05-17 10:55:10|22276.42|22276.42|22276.76|22276.76|22276.76|22276.76|22276.42|22276.42|0
1621248920000|2021-05-17 10:55:20|22276.92|22276.92|22276.88|22276.88|22276.98|22276.98|22276.88|22276.88|0
1621248930000|2021-05-17 10:55:30|22276.9|22276.9|22276.99|22276.99|22276.99|22276.99|22276.87|22276.87|0
1621248940000|2021-05-17 10:55:40|22277.02|22277.02|22277.33|22277.33|22277.39|22277.39|22276.96|22276.96|0
1621248950000|2021-05-17 10:55:50|22277.37|22277.37|22277.06|22277.06|22277.37|22277.37|22276.77|22276.77|0
1621248960000|2021-05-17 10:56:00|22277.01|22277.01|22276.98|22276.98|22277.03|22277.03|22276.72|22276.72|0
1621248970000|2021-05-17 10:56:10|22277.06|22277.06|22276.92|22276.92|22277.1|22277.1|22276.85|22276.85|0
1621248980000|2021-05-17 10:56:20|22276.84|22276.84|22276.65|22276.65|22276.84|22276.84|22276.51|22276.51|0
1621248990000|2021-05-17 10:56:30|22276.72|22276.72|22276.96|22276.96|22276.96|22276.96|22276.43|22276.43|0
1621249000000|2021-05-17 10:56:40|22276.92|22276.92|22277.22|22277.22|22277.38|22277.38|22276.92|22276.92|0
1621249010000|2021-05-17 10:56:50|22277.07|22277.07|22277.12|22277.12|22277.12|22277.12|22277.07|22277.07|0
1621249020000|2021-05-17 10:57:00|22277.18|22277.18|22277.82|22277.82|22277.93|22277.93|22277.18|22277.18|0
1621249030000|2021-05-17 10:57:10|22277.86|22277.86|22277.71|22277.71|22277.86|22277.86|22277.55|22277.55|0
1621249040000|2021-05-17 10:57:20|22277.83|22277.83|22277.64|22277.64|22277.83|22277.83|22277.64|22277.64|0
1621249050000|2021-05-17 10:57:30|22277.56|22277.56|22277.47|22277.47|22277.56|22277.56|22277.37|22277.37|0
1621249060000|2021-05-17 10:57:40|22277.43|22277.43|22277.5|22277.5|22277.56|22277.56|22277.43|22277.43|0
1621249070000|2021-05-17 10:57:50|22277.54|22277.54|22277.28|22277.28|22277.54|22277.54|22277.28|22277.28|0
1621249080000|2021-05-17 10:58:00|22277.23|22277.23|22277.54|22277.54|22277.58|22277.58|22277.23|22277.23|0
1621249090000|2021-05-17 10:58:10|22277.65|22277.65|22277.88|22277.88|22277.88|22277.88|22277.65|22277.65|0
1621249100000|2021-05-17 10:58:20|22277.93|22277.93|22278.06|22278.06|22278.12|22278.12|22277.84|22277.84|0
1621249110000|2021-05-17 10:58:30|22277.92|22277.92|22278|22278|22278.01|22278.01|22277.85|22277.85|0
1621249120000|2021-05-17 10:58:40|22277.92|22277.92|22278.39|22278.39|22278.39|22278.39|22277.92|22277.92|0
1621249130000|2021-05-17 10:58:50|22278.59|22278.59|22279.47|22279.47|22279.47|22279.47|22278.59|22278.59|0
1621249140000|2021-05-17 10:59:00|22279.41|22279.41|22280.18|22280.18|22280.18|22280.18|22279.23|22279.23|0
1621249150000|2021-05-17 10:59:10|22280.11|22280.11|22280.52|22280.52|22280.52|22280.52|22280|22280|0
1621249160000|2021-05-17 10:59:20|22280.56|22280.56|22281|22281|22281.11|22281.11|22280.56|22280.56|0
1621249170000|2021-05-17 10:59:30|22281.1|22281.1|22281.51|22281.51|22281.58|22281.58|22281.1|22281.1|0
1621249180000|2021-05-17 10:59:40|22281.58|22281.58|22281.57|22281.57|22281.58|22281.58|22281.38|22281.38|0
1621249190000|2021-05-17 10:59:50|22281.64|22281.64|22281.43|22281.43|22281.68|22281.68|22281.43|22281.43|0
1621249200000|2021-05-17 11:00:00|22282.92|22282.92|22283.02|22283.02|22283.28|22283.28|22282.86|22282.86|0
1621249210000|2021-05-17 11:00:10|22282.92|22282.92|22282.13|22282.13|22282.92|22282.92|22282.08|22282.08|0
1621249220000|2021-05-17 11:00:20|22282.05|22282.05|22282.06|22282.06|22282.06|22282.06|22282.05|22282.05|0
1621249230000|2021-05-17 11:00:30|22282.33|22282.33|22282.33|22282.33|22282.33|22282.33|22282.17|22282.17|0
1621249240000|2021-05-17 11:00:40|22282.37|22282.37|22282.31|22282.31|22282.37|22282.37|22282.22|22282.22|0
1621249250000|2021-05-17 11:00:50|22282.2|22282.2|22282.1|22282.1|22282.2|22282.2|22281.97|22281.97|0
1621249260000|2021-05-17 11:01:00|22282.14|22282.14|22281.91|22281.91|22282.14|22282.14|22281.91|22281.91|0
1621249270000|2021-05-17 11:01:10|22282.04|22282.04|22282.16|22282.16|22282.2|22282.2|22282.04|22282.04|0
1621249280000|2021-05-17 11:01:20|22282.24|22282.24|22282.07|22282.07|22282.24|22282.24|22282.03|22282.03|0
1621249290000|2021-05-17 11:01:30|22282.04|22282.04|22281.86|22281.86|22282.16|22282.16|22281.86|22281.86|0
1621249300000|2021-05-17 11:01:40|22281.97|22281.97|22281.77|22281.77|22282.07|22282.07|22281.74|22281.74|0
1621249310000|2021-05-17 11:01:50|22281.9|22281.9|22281.92|22281.92|22282.05|22282.05|22281.86|22281.86|0
1621249320000|2021-05-17 11:02:00|22281.96|22281.96|22281.85|22281.85|22281.96|22281.96|22281.62|22281.62|0
1621249330000|2021-05-17 11:02:10|22281.93|22281.93|22280.39|22280.39|22281.93|22281.93|22280.24|22280.24|0
1621249340000|2021-05-17 11:02:20|22280.34|22280.34|22280.14|22280.14|22280.35|22280.35|22280.08|22280.08|0
1621249350000|2021-05-17 11:02:30|22280.01|22280.01|22279.97|22279.97|22280.16|22280.16|22279.97|22279.97|0
1621249360000|2021-05-17 11:02:40|22279.9|22279.9|22279.96|22279.96|22280.02|22280.02|22279.87|22279.87|0
1621249370000|2021-05-17 11:02:50|22279.88|22279.88|22280.09|22280.09|22280.15|22280.15|22279.88|22279.88|0
1621249380000|2021-05-17 11:03:00|22280.04|22280.04|22279.76|22279.76|22280.04|22280.04|22279.62|22279.62|0
1621249390000|2021-05-17 11:03:10|22279.58|22279.58|22279.35|22279.35|22279.58|22279.58|22279.3|22279.3|0
1621249400000|2021-05-17 11:03:20|22279.39|22279.39|22279.61|22279.61|22279.61|22279.61|22279.15|22279.15|0
1621249410000|2021-05-17 11:03:30|22279.71|22279.71|22279.79|22279.79|22279.95|22279.95|22279.64|22279.64|0
1621249420000|2021-05-17 11:03:40|22279.78|22279.78|22279.72|22279.72|22279.89|22279.89|22279.66|22279.66|0
1621249430000|2021-05-17 11:03:50|22279.66|22279.66|22279.72|22279.72|22279.72|22279.72|22279.66|22279.66|0
1621249440000|2021-05-17 11:04:00|22279.87|22279.87|22279.7|22279.7|22279.91|22279.91|22279.66|22279.66|0
1621249450000|2021-05-17 11:04:10|22279.65|22279.65|22279.83|22279.83|22280.05|22280.05|22279.65|22279.65|0
1621249460000|2021-05-17 11:04:20|22279.61|22279.61|22279.08|22279.08|22279.61|22279.61|22279.08|22279.08|0
1621249470000|2021-05-17 11:04:30|22279.16|22279.16|22278.9|22278.9|22279.16|22279.16|22278.89|22278.89|0
1621249480000|2021-05-17 11:04:40|22278.94|22278.94|22278.85|22278.85|22278.94|22278.94|22278.74|22278.74|0
1621249490000|2021-05-17 11:04:50|22278.93|22278.93|22278.73|22278.73|22278.99|22278.99|22278.61|22278.61|0
1621249500000|2021-05-17 11:05:00|22278.77|22278.77|22277.6|22277.6|22278.77|22278.77|22277.6|22277.6|0
1621249510000|2021-05-17 11:05:10|22277.56|22277.56|22277.64|22277.64|22277.64|22277.64|22277.51|22277.51|0
1621249520000|2021-05-17 11:05:20|22277.26|22277.26|22276.16|22276.16|22277.26|22277.26|22276.11|22276.11|0
1621249530000|2021-05-17 11:05:30|22276.13|22276.13|22276.03|22276.03|22276.23|22276.23|22276.03|22276.03|0
1621249540000|2021-05-17 11:05:40|22275.97|22275.97|22275.63|22275.63|22275.97|22275.97|22275.63|22275.63|0
1621249550000|2021-05-17 11:05:50|22275.66|22275.66|22275.82|22275.82|22275.82|22275.82|22275.66|22275.66|0
1621249560000|2021-05-17 11:06:00|22275.96|22275.96|22275.85|22275.85|22276|22276|22275.74|22275.74|0
1621249570000|2021-05-17 11:06:10|22275.71|22275.71|22275.97|22275.97|22275.97|22275.97|22275.71|22275.71|0
1621249580000|2021-05-17 11:06:20|22275.93|22275.93|22275.85|22275.85|22276.09|22276.09|22275.85|22275.85|0
1621249590000|2021-05-17 11:06:30|22275.8|22275.8|22276.24|22276.24|22276.3|22276.3|22275.8|22275.8|0
1621249600000|2021-05-17 11:06:40|22276.36|22276.36|22276.41|22276.41|22276.44|22276.44|22276.36|22276.36|0
1621249610000|2021-05-17 11:06:50|22276.45|22276.45|22276.56|22276.56|22276.6|22276.6|22276.45|22276.45|0
1621249620000|2021-05-17 11:07:00|22276.63|22276.63|22276.38|22276.38|22276.63|22276.63|22276.38|22276.38|0
1621249630000|2021-05-17 11:07:10|22276.44|22276.44|22276.61|22276.61|22276.61|22276.61|22276.44|22276.44|0
1621249640000|2021-05-17 11:07:20|22276.68|22276.68|22277.32|22277.32|22277.32|22277.32|22276.68|22276.68|0
1621249650000|2021-05-17 11:07:30|22277.35|22277.35|22278.03|22278.03|22278.03|22278.03|22277.29|22277.29|0
1621249660000|2021-05-17 11:07:40|22277.88|22277.88|22280.43|22280.43|22280.43|22280.43|22277.88|22277.88|0
1621249670000|2021-05-17 11:07:50|22280.74|22280.74|22281.72|22281.72|22281.72|22281.72|22280.74|22280.74|0
1621249680000|2021-05-17 11:08:00|22281.79|22281.79|22282.12|22282.12|22282.16|22282.16|22281.79|22281.79|0
1621249690000|2021-05-17 11:08:10|22282.22|22282.22|22282.42|22282.42|22282.55|22282.55|22282.22|22282.22|0
1621249700000|2021-05-17 11:08:20|22282.61|22282.61|22282.68|22282.68|22282.75|22282.75|22282.56|22282.56|0
1621249710000|2021-05-17 11:08:30|22282.61|22282.61|22282.87|22282.87|22282.87|22282.87|22282.61|22282.61|0
1621249720000|2021-05-17 11:08:40|22282.69|22282.69|22282.67|22282.67|22282.7|22282.7|22282.64|22282.64|0
1621249730000|2021-05-17 11:08:50|22282.74|22282.74|22282.68|22282.68|22282.74|22282.74|22282.68|22282.68|0
1621249740000|2021-05-17 11:09:00|22282.54|22282.54|22282.02|22282.02|22282.54|22282.54|22281.98|22281.98|0
1621249750000|2021-05-17 11:09:10|22281.96|22281.96|22282.01|22282.01|22282.01|22282.01|22281.96|22281.96|0
1621249760000|2021-05-17 11:09:20|22281.98|22281.98|22282.49|22282.49|22282.51|22282.51|22281.94|22281.94|0
1621249770000|2021-05-17 11:09:30|22282.63|22282.63|22282.63|22282.63|22282.71|22282.71|22282.57|22282.57|0
1621249780000|2021-05-17 11:09:40|22282.66|22282.66|22282.75|22282.75|22282.75|22282.75|22282.66|22282.66|0
1621249790000|2021-05-17 11:09:50|22282.84|22282.84|22282.72|22282.72|22282.97|22282.97|22282.57|22282.57|0
1621249800000|2021-05-17 11:10:00|22282.75|22282.75|22282.99|22282.99|22283.12|22283.12|22282.75|22282.75|0
1621249810000|2021-05-17 11:10:10|22283.04|22283.04|22283|22283|22283.08|22283.08|22283|22283|0
1621249820000|2021-05-17 11:10:20|22283.05|22283.05|22283.48|22283.48|22283.48|22283.48|22283.05|22283.05|0
1621249830000|2021-05-17 11:10:30|22283.66|22283.66|22283.53|22283.53|22283.72|22283.72|22283.53|22283.53|0
1621249840000|2021-05-17 11:10:40|22283.43|22283.43|22283.18|22283.18|22283.43|22283.43|22283.18|22283.18|0
1621249850000|2021-05-17 11:10:50|22283.11|22283.11|22283.18|22283.18|22283.18|22283.18|22283.11|22283.11|0
1621249860000|2021-05-17 11:11:00|22283.12|22283.12|22283.66|22283.66|22283.66|22283.66|22283.12|22283.12|0
1621249870000|2021-05-17 11:11:10|22283.53|22283.53|22283.47|22283.47|22283.53|22283.53|22283.47|22283.47|0
1621249880000|2021-05-17 11:11:20|22283.5|22283.5|22283.72|22283.72|22283.72|22283.72|22283.5|22283.5|0
1621249890000|2021-05-17 11:11:30|22283.77|22283.77|22284.58|22284.58|22284.58|22284.58|22283.77|22283.77|0
1621249900000|2021-05-17 11:11:40|22284.67|22284.67|22284.64|22284.64|22284.67|22284.67|22284.49|22284.49|0
1621249910000|2021-05-17 11:11:50|22284.55|22284.55|22284.44|22284.44|22284.55|22284.55|22284.3|22284.3|0
1621249920000|2021-05-17 11:12:00|22284.51|22284.51|22284.46|22284.46|22284.58|22284.58|22284.39|22284.39|0
1621249930000|2021-05-17 11:12:10|22284.4|22284.4|22284.21|22284.21|22284.4|22284.4|22283.98|22283.98|0
1621249940000|2021-05-17 11:12:20|22284.19|22284.19|22284.82|22284.82|22284.82|22284.82|22284.13|22284.13|0
1621249950000|2021-05-17 11:12:30|22285.05|22285.05|22285.43|22285.43|22285.43|22285.43|22285.05|22285.05|0
1621249960000|2021-05-17 11:12:40|22285.56|22285.56|22286.23|22286.23|22286.23|22286.23|22285.3|22285.3|0
1621249970000|2021-05-17 11:12:50|22286.15|22286.15|22286.31|22286.31|22286.42|22286.42|22286.15|22286.15|0
1621249980000|2021-05-17 11:13:00|22286.37|22286.37|22286.54|22286.54|22286.66|22286.66|22286.37|22286.37|0
1621249990000|2021-05-17 11:13:10|22286.47|22286.47|22286.4|22286.4|22286.48|22286.48|22286.33|22286.33|0
1621250000000|2021-05-17 11:13:20|22286.38|22286.38|22286.41|22286.41|22286.41|22286.41|22286.31|22286.31|0
1621250010000|2021-05-17 11:13:30|22286.37|22286.37|22286.04|22286.04|22286.49|22286.49|22286.04|22286.04|0
1621250020000|2021-05-17 11:13:40|22286.14|22286.14|22286.14|22286.14|22286.14|22286.14|22285.97|22285.97|0
1621250030000|2021-05-17 11:13:50|22286.01|22286.01|22286.34|22286.34|22286.34|22286.34|22286.01|22286.01|0
1621250040000|2021-05-17 11:14:00|22286.3|22286.3|22286.2|22286.2|22286.3|22286.3|22286.16|22286.16|0
1621250050000|2021-05-17 11:14:10|22286.15|22286.15|22286.36|22286.36|22286.36|22286.36|22286.15|22286.15|0
1621250060000|2021-05-17 11:14:20|22286.31|22286.31|22286.45|22286.45|22286.45|22286.45|22286.22|22286.22|0
1621250070000|2021-05-17 11:14:30|22286.57|22286.57|22286.48|22286.48|22286.66|22286.66|22286.48|22286.48|0
1621250080000|2021-05-17 11:14:40|22286.39|22286.39|22286.39|22286.39|22286.39|22286.39|22286.39|22286.39|0
1621250090000|2021-05-17 11:14:50|22286.22|22286.22|22285.97|22285.97|22286.22|22286.22|22285.97|22285.97|0
1621250100000|2021-05-17 11:15:00|22286.1|22286.1|22285.85|22285.85|22286.36|22286.36|22285.85|22285.85|0
1621250110000|2021-05-17 11:15:10|22285.82|22285.82|22285.95|22285.95|22286.01|22286.01|22285.63|22285.63|0
1621250120000|2021-05-17 11:15:20|22286.02|22286.02|22285.87|22285.87|22286.02|22286.02|22285.87|22285.87|0
1621250130000|2021-05-17 11:15:30|22285.79|22285.79|22285.75|22285.75|22285.79|22285.79|22285.75|22285.75|0
1621250140000|2021-05-17 11:15:40|22285.85|22285.85|22285.75|22285.75|22285.91|22285.91|22285.75|22285.75|0
1621250150000|2021-05-17 11:15:50|22285.79|22285.79|22286.29|22286.29|22286.29|22286.29|22285.79|22285.79|0
1621250160000|2021-05-17 11:16:00|22286.31|22286.31|22286.38|22286.38|22286.51|22286.51|22286.31|22286.31|0
1621250170000|2021-05-17 11:16:10|22286.43|22286.43|22286.62|22286.62|22286.62|22286.62|22286.4|22286.4|0
1621250180000|2021-05-17 11:16:20|22286.64|22286.64|22286.82|22286.82|22286.87|22286.87|22286.63|22286.63|0
1621250190000|2021-05-17 11:16:30|22286.43|22286.43|22287.74|22287.74|22287.79|22287.79|22286.39|22286.39|0
1621250200000|2021-05-17 11:16:40|22287.85|22287.85|22288.32|22288.32|22288.32|22288.32|22287.85|22287.85|0
1621250210000|2021-05-17 11:16:50|22288.44|22288.44|22289.13|22289.13|22289.13|22289.13|22288.44|22288.44|0
1621250220000|2021-05-17 11:17:00|22289.2|22289.2|22289.06|22289.06|22289.2|22289.2|22288.92|22288.92|0
1621250230000|2021-05-17 11:17:10|22289.13|22289.13|22289.07|22289.07|22289.13|22289.13|22288.89|22288.89|0
1621250240000|2021-05-17 11:17:20|22289.18|22289.18|22289.54|22289.54|22289.67|22289.67|22289.18|22289.18|0
1621250250000|2021-05-17 11:17:30|22289.64|22289.64|22289.81|22289.81|22289.92|22289.92|22289.64|22289.64|0
1621250260000|2021-05-17 11:17:40|22289.83|22289.83|22289.9|22289.9|22290.04|22290.04|22289.78|22289.78|0
1621250270000|2021-05-17 11:17:50|22289.83|22289.83|22289.7|22289.7|22289.83|22289.83|22289.62|22289.62|0
1621250280000|2021-05-17 11:18:00|22289.86|22289.86|22289.93|22289.93|22290.25|22290.25|22289.86|22289.86|0
1621250290000|2021-05-17 11:18:10|22289.98|22289.98|22290.15|22290.15|22290.15|22290.15|22289.98|22289.98|0
1621250300000|2021-05-17 11:18:20|22290.1|22290.1|22290.22|22290.22|22290.26|22290.26|22290.1|22290.1|0
1621250310000|2021-05-17 11:18:30|22290.29|22290.29|22290.49|22290.49|22290.49|22290.49|22290.11|22290.11|0
1621250320000|2021-05-17 11:18:40|22290.59|22290.59|22290.98|22290.98|22291.05|22291.05|22290.55|22290.55|0
1621250330000|2021-05-17 11:18:50|22290.91|22290.91|22291.01|22291.01|22291.25|22291.25|22290.91|22290.91|0
1621250340000|2021-05-17 11:19:00|22291.09|22291.09|22291.33|22291.33|22291.33|22291.33|22291.07|22291.07|0
1621250350000|2021-05-17 11:19:10|22291.26|22291.26|22291.45|22291.45|22291.51|22291.51|22291.26|22291.26|0
1621250360000|2021-05-17 11:19:20|22291.34|22291.34|22291.58|22291.58|22291.58|22291.58|22291|22291|0
1621250370000|2021-05-17 11:19:30|22291.61|22291.61|22291.33|22291.33|22291.61|22291.61|22291.28|22291.28|0
1621250380000|2021-05-17 11:19:40|22291.3|22291.3|22291.41|22291.41|22291.46|22291.46|22291.28|22291.28|0
1621250390000|2021-05-17 11:19:50|22291.38|22291.38|22291.03|22291.03|22291.38|22291.38|22291.01|22291.01|0
1621250400000|2021-05-17 11:20:00|22290.96|22290.96|22291.34|22291.34|22291.41|22291.41|22290.88|22290.88|0
1621250410000|2021-05-17 11:20:10|22291.39|22291.39|22291.21|22291.21|22291.39|22291.39|22291.13|22291.13|0
1621250420000|2021-05-17 11:20:20|22291.16|22291.16|22291.37|22291.37|22291.37|22291.37|22291.16|22291.16|0
1621250430000|2021-05-17 11:20:30|22291.51|22291.51|22291.38|22291.38|22291.51|22291.51|22291.37|22291.37|0
1621250440000|2021-05-17 11:20:40|22291.41|22291.41|22290.73|22290.73|22291.41|22291.41|22290.73|22290.73|0
1621250450000|2021-05-17 11:20:50|22290.71|22290.71|22290.3|22290.3|22290.71|22290.71|22290.3|22290.3|0
1621250460000|2021-05-17 11:21:00|22290.23|22290.23|22290.04|22290.04|22290.41|22290.41|22290.04|22290.04|0
1621250470000|2021-05-17 11:21:10|22289.97|22289.97|22289.98|22289.98|22290.12|22290.12|22289.88|22289.88|0
1621250480000|2021-05-17 11:21:20|22290.05|22290.05|22290.33|22290.33|22290.43|22290.43|22290.05|22290.05|0
1621250490000|2021-05-17 11:21:30|22290.44|22290.44|22290.5|22290.5|22290.66|22290.66|22290.27|22290.27|0
1621250500000|2021-05-17 11:21:40|22290.47|22290.47|22289.67|22289.67|22290.47|22290.47|22289.67|22289.67|0
1621250510000|2021-05-17 11:21:50|22289.64|22289.64|22289.67|22289.67|22289.67|22289.67|22289.64|22289.64|0
1621250520000|2021-05-17 11:22:00|22289.72|22289.72|22289.51|22289.51|22289.72|22289.72|22289.37|22289.37|0
1621250530000|2021-05-17 11:22:10|22289.53|22289.53|22289.15|22289.15|22289.55|22289.55|22289.15|22289.15|0
1621250540000|2021-05-17 11:22:20|22289.09|22289.09|22288.12|22288.12|22289.15|22289.15|22288.08|22288.08|0
1621250550000|2021-05-17 11:22:30|22288.03|22288.03|22288.31|22288.31|22288.31|22288.31|22288.03|22288.03|0
1621250560000|2021-05-17 11:22:40|22288.18|22288.18|22288.04|22288.04|22288.32|22288.32|22287.9|22287.9|0
1621250570000|2021-05-17 11:22:50|22287.97|22287.97|22287.71|22287.71|22287.97|22287.97|22287.33|22287.33|0
1621250580000|2021-05-17 11:23:00|22287.75|22287.75|22287.36|22287.36|22287.75|22287.75|22287.1|22287.1|0
1621250590000|2021-05-17 11:23:10|22287.56|22287.56|22287.3|22287.3|22287.66|22287.66|22287.3|22287.3|0
1621250600000|2021-05-17 11:23:20|22287.34|22287.34|22287.49|22287.49|22287.63|22287.63|22287.27|22287.27|0
1621250610000|2021-05-17 11:23:30|22287.42|22287.42|22287.14|22287.14|22287.42|22287.42|22287.12|22287.12|0
1621250620000|2021-05-17 11:23:40|22287.07|22287.07|22287.01|22287.01|22287.07|22287.07|22286.96|22286.96|0
1621250630000|2021-05-17 11:23:50|22286.87|22286.87|22286.74|22286.74|22287.08|22287.08|22286.74|22286.74|0
1621250640000|2021-05-17 11:24:00|22286.69|22286.69|22286.46|22286.46|22286.69|22286.69|22286.46|22286.46|0
1621250650000|2021-05-17 11:24:10|22286.51|22286.51|22286.14|22286.14|22286.51|22286.51|22286.01|22286.01|0
1621250660000|2021-05-17 11:24:20|22286.19|22286.19|22285.81|22285.81|22286.19|22286.19|22285.81|22285.81|0
1621250670000|2021-05-17 11:24:30|22285.76|22285.76|22285.76|22285.76|22285.76|22285.76|22285.76|22285.76|0
1621250680000|2021-05-17 11:24:40|22285.72|22285.72|22285.71|22285.71|22285.85|22285.85|22285.66|22285.66|0
1621250690000|2021-05-17 11:24:50|22285.64|22285.64|22285.91|22285.91|22285.91|22285.91|22285.62|22285.62|0
1621250700000|2021-05-17 11:25:00|22285.96|22285.96|22285.83|22285.83|22286.06|22286.06|22285.77|22285.77|0
1621250710000|2021-05-17 11:25:10|22285.71|22285.71|22284.98|22284.98|22285.71|22285.71|22284.98|22284.98|0
1621250720000|2021-05-17 11:25:20|22284.92|22284.92|22282.31|22282.31|22284.92|22284.92|22282.31|22282.31|0
1621250730000|2021-05-17 11:25:30|22282.22|22282.22|22282.03|22282.03|22282.25|22282.25|22282.03|22282.03|0
1621250740000|2021-05-17 11:25:40|22282.06|22282.06|22281.74|22281.74|22282.1|22282.1|22281.31|22281.31|0
1621250750000|2021-05-17 11:25:50|22281.66|22281.66|22282.05|22282.05|22282.05|22282.05|22281.64|22281.64|0
1621250760000|2021-05-17 11:26:00|22282.2|22282.2|22282.03|22282.03|22282.32|22282.32|22282.03|22282.03|0
1621250770000|2021-05-17 11:26:10|22281.99|22281.99|22281.64|22281.64|22281.99|22281.99|22281.64|22281.64|0
1621250780000|2021-05-17 11:26:20|22281.51|22281.51|22281.7|22281.7|22281.7|22281.7|22281.4|22281.4|0
1621250790000|2021-05-17 11:26:30|22281.6|22281.6|22282.22|22282.22|22282.23|22282.23|22281.6|22281.6|0
1621250800000|2021-05-17 11:26:40|22282.09|22282.09|22282.77|22282.77|22282.77|22282.77|22281.88|22281.88|0
1621250810000|2021-05-17 11:26:50|22282.67|22282.67|22283.38|22283.38|22283.38|22283.38|22282.67|22282.67|0
1621250820000|2021-05-17 11:27:00|22283.31|22283.31|22283.22|22283.22|22283.73|22283.73|22283.22|22283.22|0
1621250830000|2021-05-17 11:27:10|22283.11|22283.11|22283.77|22283.77|22283.77|22283.77|22283.11|22283.11|0
1621250840000|2021-05-17 11:27:20|22283.57|22283.57|22283.5|22283.5|22283.57|22283.57|22283.5|22283.5|0
1621250850000|2021-05-17 11:27:30|22283.55|22283.55|22282.73|22282.73|22283.55|22283.55|22282.64|22282.64|0
1621250860000|2021-05-17 11:27:40|22282.78|22282.78|22282.88|22282.88|22282.88|22282.88|22282.78|22282.78|0
1621250870000|2021-05-17 11:27:50|22282.93|22282.93|22282.7|22282.7|22283.14|22283.14|22282.64|22282.64|0
1621250880000|2021-05-17 11:28:00|22282.77|22282.77|22282.78|22282.78|22282.78|22282.78|22282.74|22282.74|0
1621250890000|2021-05-17 11:28:10|22282.76|22282.76|22282.83|22282.83|22282.93|22282.93|22282.73|22282.73|0
1621250900000|2021-05-17 11:28:20|22282.88|22282.88|22282.74|22282.74|22282.92|22282.92|22282.74|22282.74|0
1621250910000|2021-05-17 11:28:30|22282.81|22282.81|22283.11|22283.11|22283.14|22283.14|22282.81|22282.81|0
1621250920000|2021-05-17 11:28:40|22283.06|22283.06|22283.1|22283.1|22283.16|22283.16|22282.99|22282.99|0
1621250930000|2021-05-17 11:28:50|22283.03|22283.03|22283.32|22283.32|22283.32|22283.32|22282.98|22282.98|0
1621250940000|2021-05-17 11:29:00|22283.13|22283.13|22282.99|22282.99|22283.17|22283.17|22282.91|22282.91|0
1621250950000|2021-05-17 11:29:10|22282.94|22282.94|22282.6|22282.6|22282.94|22282.94|22282.6|22282.6|0
1621250960000|2021-05-17 11:29:20|22282.66|22282.66|22283.01|22283.01|22283.01|22283.01|22282.66|22282.66|0
1621250970000|2021-05-17 11:29:30|22282.98|22282.98|22283.57|22283.57|22283.62|22283.62|22282.98|22282.98|0
1621250980000|2021-05-17 11:29:40|22283.52|22283.52|22283.58|22283.58|22283.58|22283.58|22283.44|22283.44|0
1621250990000|2021-05-17 11:29:50|22283.67|22283.67|22283.14|22283.14|22283.67|22283.67|22283.14|22283.14|0
1621251000000|2021-05-17 11:30:00|22283.55|22283.55|22283.43|22283.43|22283.55|22283.55|22283.43|22283.43|0
1621251010000|2021-05-17 11:30:10|22283.46|22283.46|22283.22|22283.22|22283.46|22283.46|22283.13|22283.13|0
1621251020000|2021-05-17 11:30:20|22283.18|22283.18|22282.83|22282.83|22283.18|22283.18|22282.64|22282.64|0
1621251030000|2021-05-17 11:30:30|22282.76|22282.76|22282.59|22282.59|22282.76|22282.76|22282.37|22282.37|0
1621251040000|2021-05-17 11:30:40|22282.48|22282.48|22282.39|22282.39|22282.48|22282.48|22282.39|22282.39|0
1621251050000|2021-05-17 11:30:50|22282.47|22282.47|22282.26|22282.26|22282.47|22282.47|22282.21|22282.21|0
1621251060000|2021-05-17 11:31:00|22282.2|22282.2|22282.41|22282.41|22282.41|22282.41|22282.09|22282.09|0
1621251070000|2021-05-17 11:31:10|22282.46|22282.46|22282.43|22282.43|22282.68|22282.68|22282.43|22282.43|0
1621251080000|2021-05-17 11:31:20|22282.39|22282.39|22282.42|22282.42|22282.55|22282.55|22282.34|22282.34|0
1621251090000|2021-05-17 11:31:30|22282.48|22282.48|22282.43|22282.43|22282.48|22282.48|22282.43|22282.43|0
1621251100000|2021-05-17 11:31:40|22282.52|22282.52|22282.49|22282.49|22282.52|22282.52|22282.47|22282.47|0
1621251110000|2021-05-17 11:31:50|22282.57|22282.57|22282.65|22282.65|22282.65|22282.65|22282.57|22282.57|0
1621251120000|2021-05-17 11:32:00|22282.77|22282.77|22282.74|22282.74|22282.94|22282.94|22282.74|22282.74|0
1621251130000|2021-05-17 11:32:10|22282.65|22282.65|22282.33|22282.33|22282.65|22282.65|22282.33|22282.33|0
1621251140000|2021-05-17 11:32:20|22282.13|22282.13|22282.11|22282.11|22282.13|22282.13|22282.04|22282.04|0
1621251150000|2021-05-17 11:32:30|22282.21|22282.21|22281.7|22281.7|22282.21|22282.21|22281.7|22281.7|0
1621251160000|2021-05-17 11:32:40|22281.63|22281.63|22281.76|22281.76|22281.76|22281.76|22281.59|22281.59|0
1621251170000|2021-05-17 11:32:50|22281.97|22281.97|22282.18|22282.18|22282.21|22282.21|22281.97|22281.97|0
1621251180000|2021-05-17 11:33:00|22282.14|22282.14|22281.85|22281.85|22282.14|22282.14|22281.85|22281.85|0
1621251190000|2021-05-17 11:33:10|22281.94|22281.94|22281.89|22281.89|22281.94|22281.94|22281.86|22281.86|0
1621251200000|2021-05-17 11:33:20|22281.93|22281.93|22281.74|22281.74|22282.09|22282.09|22281.74|22281.74|0
1621251210000|2021-05-17 11:33:30|22281.64|22281.64|22281.72|22281.72|22281.79|22281.79|22281.6|22281.6|0
1621251220000|2021-05-17 11:33:40|22281.79|22281.79|22282.1|22282.1|22282.1|22282.1|22281.79|22281.79|0
1621251230000|2021-05-17 11:33:50|22282.07|22282.07|22282.02|22282.02|22282.07|22282.07|22282.02|22282.02|0
1621251240000|2021-05-17 11:34:00|22282.05|22282.05|22281.55|22281.55|22282.05|22282.05|22281.55|22281.55|0
1621251250000|2021-05-17 11:34:10|22281.43|22281.43|22280.95|22280.95|22281.43|22281.43|22280.95|22280.95|0
1621251260000|2021-05-17 11:34:20|22280.99|22280.99|22281.24|22281.24|22281.24|22281.24|22280.99|22280.99|0
1621251270000|2021-05-17 11:34:30|22281.28|22281.28|22281.15|22281.15|22281.29|22281.29|22281.15|22281.15|0
1621251280000|2021-05-17 11:34:40|22281.09|22281.09|22280.95|22280.95|22281.23|22281.23|22280.89|22280.89|0
1621251290000|2021-05-17 11:34:50|22280.86|22280.86|22280.01|22280.01|22280.86|22280.86|22280.01|22280.01|0
1621251300000|2021-05-17 11:35:00|22279.97|22279.97|22279.1|22279.1|22279.97|22279.97|22279.1|22279.1|0
1621251310000|2021-05-17 11:35:10|22278.98|22278.98|22278.54|22278.54|22278.98|22278.98|22278.41|22278.41|0
1621251320000|2021-05-17 11:35:20|22278.59|22278.59|22279.08|22279.08|22279.09|22279.09|22278.59|22278.59|0
1621251330000|2021-05-17 11:35:30|22279.26|22279.26|22279.57|22279.57|22279.6|22279.6|22279.26|22279.26|0
1621251340000|2021-05-17 11:35:40|22279.52|22279.52|22279.8|22279.8|22279.8|22279.8|22279.46|22279.46|0
1621251350000|2021-05-17 11:35:50|22279.57|22279.57|22279.76|22279.76|22279.76|22279.76|22279.52|22279.52|0
1621251360000|2021-05-17 11:36:00|22279.67|22279.67|22280.16|22280.16|22280.16|22280.16|22279.52|22279.52|0
1621251370000|2021-05-17 11:36:10|22280.19|22280.19|22280.3|22280.3|22280.3|22280.3|22279.94|22279.94|0
1621251380000|2021-05-17 11:36:20|22280.16|22280.16|22279.94|22279.94|22280.16|22280.16|22279.85|22279.85|0
1621251390000|2021-05-17 11:36:30|22279.7|22279.7|22279.61|22279.61|22279.81|22279.81|22279.61|22279.61|0
1621251400000|2021-05-17 11:36:40|22279.66|22279.66|22279.03|22279.03|22279.66|22279.66|22279.03|22279.03|0
1621251410000|2021-05-17 11:36:50|22279.09|22279.09|22279.46|22279.46|22279.46|22279.46|22279.09|22279.09|0
1621251420000|2021-05-17 11:37:00|22279.52|22279.52|22279.14|22279.14|22280.15|22280.15|22279.14|22279.14|0
1621251430000|2021-05-17 11:37:10|22279|22279|22279.23|22279.23|22279.23|22279.23|22279|22279|0
1621251440000|2021-05-17 11:37:20|22279.13|22279.13|22279.77|22279.77|22279.77|22279.77|22279.13|22279.13|0
1621251450000|2021-05-17 11:37:30|22279.8|22279.8|22280.78|22280.78|22280.85|22280.85|22279.8|22279.8|0
1621251460000|2021-05-17 11:37:40|22280.7|22280.7|22281.1|22281.1|22281.1|22281.1|22280.57|22280.57|0
1621251470000|2021-05-17 11:37:50|22281.21|22281.21|22281.23|22281.23|22281.23|22281.23|22281.11|22281.11|0
1621251480000|2021-05-17 11:38:00|22281.4|22281.4|22281.85|22281.85|22281.88|22281.88|22281.4|22281.4|0
1621251490000|2021-05-17 11:38:10|22281.79|22281.79|22281.86|22281.86|22282|22282|22281.79|22281.79|0
1621251500000|2021-05-17 11:38:20|22281.65|22281.65|22281.75|22281.75|22281.75|22281.75|22281.49|22281.49|0
1621251510000|2021-05-17 11:38:30|22281.71|22281.71|22281.39|22281.39|22281.71|22281.71|22281.39|22281.39|0
1621251520000|2021-05-17 11:38:40|22281.33|22281.33|22280.66|22280.66|22281.33|22281.33|22280.66|22280.66|0
1621251530000|2021-05-17 11:38:50|22280.62|22280.62|22280.57|22280.57|22280.65|22280.65|22280.57|22280.57|0
1621251540000|2021-05-17 11:39:00|22280.66|22280.66|22280.36|22280.36|22280.66|22280.66|22280.34|22280.34|0
1621251550000|2021-05-17 11:39:10|22280.47|22280.47|22280.23|22280.23|22280.47|22280.47|22280.23|22280.23|0
1621251560000|2021-05-17 11:39:20|22280.26|22280.26|22280.26|22280.26|22280.52|22280.52|22280.26|22280.26|0
1621251570000|2021-05-17 11:39:30|22280.27|22280.27|22280.08|22280.08|22280.27|22280.27|22279.96|22279.96|0
1621251580000|2021-05-17 11:39:40|22280.18|22280.18|22279.99|22279.99|22280.18|22280.18|22279.91|22279.91|0
1621251590000|2021-05-17 11:39:50|22279.95|22279.95|22279.9|22279.9|22280.07|22280.07|22279.9|22279.9|0
1621251600000|2021-05-17 11:40:00|22279.83|22279.83|22279.6|22279.6|22280.02|22280.02|22279.48|22279.48|0
1621251610000|2021-05-17 11:40:10|22279.51|22279.51|22279.68|22279.68|22279.68|22279.68|22279.24|22279.24|0
1621251620000|2021-05-17 11:40:20|22279.81|22279.81|22279.88|22279.88|22279.88|22279.88|22279.77|22279.77|0
1621251630000|2021-05-17 11:40:30|22279.99|22279.99|22280.19|22280.19|22280.26|22280.26|22279.95|22279.95|0
1621251640000|2021-05-17 11:40:40|22280.4|22280.4|22280.26|22280.26|22280.43|22280.43|22280.13|22280.13|0
1621251650000|2021-05-17 11:40:50|22280.3|22280.3|22280.49|22280.49|22280.49|22280.49|22280.26|22280.26|0
1621251660000|2021-05-17 11:41:00|22280.56|22280.56|22280.45|22280.45|22280.56|22280.56|22280.42|22280.42|0
1621251670000|2021-05-17 11:41:10|22280.43|22280.43|22280.3|22280.3|22280.43|22280.43|22280.1|22280.1|0
1621251680000|2021-05-17 11:41:20|22279.8|22279.8|22279.96|22279.96|22280.01|22280.01|22279.8|22279.8|0
1621251690000|2021-05-17 11:41:30|22279.9|22279.9|22279.83|22279.83|22279.9|22279.9|22279.76|22279.76|0
1621251700000|2021-05-17 11:41:40|22279.9|22279.9|22279.63|22279.63|22280.07|22280.07|22279.63|22279.63|0
1621251710000|2021-05-17 11:41:50|22279.7|22279.7|22279.71|22279.71|22279.71|22279.71|22279.62|22279.62|0
1621251720000|2021-05-17 11:42:00|22279.75|22279.75|22279.88|22279.88|22279.9|22279.9|22279.75|22279.75|0
1621251730000|2021-05-17 11:42:10|22279.86|22279.86|22279.82|22279.82|22279.86|22279.86|22279.82|22279.82|0
1621251740000|2021-05-17 11:42:20|22279.76|22279.76|22279.68|22279.68|22279.76|22279.76|22279.68|22279.68|0
1621251750000|2021-05-17 11:42:30|22279.6|22279.6|22279.54|22279.54|22279.7|22279.7|22279.52|22279.52|0
1621251760000|2021-05-17 11:42:40|22279.6|22279.6|22279.47|22279.47|22279.6|22279.6|22279.39|22279.39|0
1621251770000|2021-05-17 11:42:50|22279.44|22279.44|22279.49|22279.49|22279.54|22279.54|22279.35|22279.35|0
1621251780000|2021-05-17 11:43:00|22279.43|22279.43|22279.42|22279.42|22279.86|22279.86|22279.35|22279.35|0
1621251790000|2021-05-17 11:43:10|22279.45|22279.45|22278.97|22278.97|22279.45|22279.45|22278.97|22278.97|0
1621251800000|2021-05-17 11:43:20|22278.93|22278.93|22278.59|22278.59|22278.97|22278.97|22278.59|22278.59|0
1621251810000|2021-05-17 11:43:30|22278.38|22278.38|22278.59|22278.59|22278.59|22278.59|22278.28|22278.28|0
1621251820000|2021-05-17 11:43:40|22278.49|22278.49|22278.2|22278.2|22278.49|22278.49|22278.19|22278.19|0
1621251830000|2021-05-17 11:43:50|22277.81|22277.81|22277.44|22277.44|22277.93|22277.93|22277.21|22277.21|0
1621251840000|2021-05-17 11:44:00|22277.51|22277.51|22277.67|22277.67|22277.67|22277.67|22276.96|22276.96|0
1621251850000|2021-05-17 11:44:10|22277.63|22277.63|22276.64|22276.64|22277.75|22277.75|22276.64|22276.64|0
1621251860000|2021-05-17 11:44:20|22276.71|22276.71|22276.52|22276.52|22276.74|22276.74|22276.52|22276.52|0
1621251870000|2021-05-17 11:44:30|22276.35|22276.35|22276.76|22276.76|22276.76|22276.76|22276.16|22276.16|0
1621251880000|2021-05-17 11:44:40|22276.67|22276.67|22275.93|22275.93|22276.67|22276.67|22275.93|22275.93|0
1621251890000|2021-05-17 11:44:50|22275.89|22275.89|22276|22276|22276.11|22276.11|22275.64|22275.64|0
1621251900000|2021-05-17 11:45:00|22275.97|22275.97|22275.74|22275.74|22276.03|22276.03|22275.65|22275.65|0
1621251910000|2021-05-17 11:45:10|22275.66|22275.66|22275.03|22275.03|22275.66|22275.66|22274.72|22274.72|0
1621251920000|2021-05-17 11:45:20|22275.07|22275.07|22274.54|22274.54|22275.07|22275.07|22274.54|22274.54|0
1621251930000|2021-05-17 11:45:30|22274.45|22274.45|22274.13|22274.13|22274.48|22274.48|22274|22274|0
1621251940000|2021-05-17 11:45:40|22274.16|22274.16|22274.16|22274.16|22274.37|22274.37|22274.09|22274.09|0
1621251950000|2021-05-17 11:45:50|22274.09|22274.09|22273.87|22273.87|22274.15|22274.15|22273.87|22273.87|0
1621251960000|2021-05-17 11:46:00|22273.73|22273.73|22273.2|22273.2|22273.74|22273.74|22273.2|22273.2|0
1621251970000|2021-05-17 11:46:10|22273.15|22273.15|22272.62|22272.62|22273.15|22273.15|22272.62|22272.62|0
1621251980000|2021-05-17 11:46:20|22272.66|22272.66|22272.68|22272.68|22272.68|22272.68|22272.52|22272.52|0
1621251990000|2021-05-17 11:46:30|22272.79|22272.79|22272.91|22272.91|22272.98|22272.98|22272.79|22272.79|0
1621252000000|2021-05-17 11:46:40|22272.94|22272.94|22273.58|22273.58|22273.58|22273.58|22272.94|22272.94|0
1621252010000|2021-05-17 11:46:50|22273.63|22273.63|22273.49|22273.49|22273.86|22273.86|22273.49|22273.49|0
1621252020000|2021-05-17 11:47:00|22273.42|22273.42|22274.01|22274.01|22274.01|22274.01|22273.33|22273.33|0
1621252030000|2021-05-17 11:47:10|22273.94|22273.94|22273.82|22273.82|22273.94|22273.94|22273.71|22273.71|0
1621252040000|2021-05-17 11:47:20|22273.85|22273.85|22274.04|22274.04|22274.04|22274.04|22273.55|22273.55|0
1621252050000|2021-05-17 11:47:30|22273.99|22273.99|22273.94|22273.94|22273.99|22273.99|22273.94|22273.94|0
1621252060000|2021-05-17 11:47:40|22273.85|22273.85|22274.37|22274.37|22274.37|22274.37|22273.85|22273.85|0
1621252070000|2021-05-17 11:47:50|22274.64|22274.64|22274.13|22274.13|22274.96|22274.96|22274.13|22274.13|0
1621252080000|2021-05-17 11:48:00|22274.05|22274.05|22273.62|22273.62|22274.09|22274.09|22273.62|22273.62|0
1621252090000|2021-05-17 11:48:10|22273.56|22273.56|22273.12|22273.12|22273.63|22273.63|22273.12|22273.12|0
1621252100000|2021-05-17 11:48:20|22273.19|22273.19|22272.66|22272.66|22273.27|22273.27|22272.66|22272.66|0
1621252110000|2021-05-17 11:48:30|22272.59|22272.59|22272.12|22272.12|22272.59|22272.59|22272.06|22272.06|0
1621252120000|2021-05-17 11:48:40|22271.99|22271.99|22271.48|22271.48|22271.99|22271.99|22271.48|22271.48|0
1621252130000|2021-05-17 11:48:50|22271.41|22271.41|22271.44|22271.44|22271.8|22271.8|22271.4|22271.4|0
1621252140000|2021-05-17 11:49:00|22271.09|22271.09|22270.97|22270.97|22271.25|22271.25|22270.97|22270.97|0
1621252150000|2021-05-17 11:49:10|22270.83|22270.83|22270.09|22270.09|22270.83|22270.83|22270.05|22270.05|0
1621252160000|2021-05-17 11:49:20|22270.03|22270.03|22269.66|22269.66|22270.03|22270.03|22269.66|22269.66|0
1621252170000|2021-05-17 11:49:30|22269.53|22269.53|22269.84|22269.84|22269.84|22269.84|22269.46|22269.46|0
1621252180000|2021-05-17 11:49:40|22269.9|22269.9|22269.31|22269.31|22269.9|22269.9|22269.31|22269.31|0
1621252190000|2021-05-17 11:49:50|22269.37|22269.37|22269.23|22269.23|22269.37|22269.37|22269.23|22269.23|0
1621252200000|2021-05-17 11:50:00|22268.79|22268.79|22268.38|22268.38|22268.79|22268.79|22268.38|22268.38|0
1621252210000|2021-05-17 11:50:10|22268.3|22268.3|22267.99|22267.99|22268.3|22268.3|22267.85|22267.85|0
1621252220000|2021-05-17 11:50:20|22268.11|22268.11|22268.18|22268.18|22268.18|22268.18|22268.11|22268.11|0
1621252230000|2021-05-17 11:50:30|22268.23|22268.23|22268.46|22268.46|22268.79|22268.79|22268.23|22268.23|0
1621252240000|2021-05-17 11:50:40|22268.22|22268.22|22268.06|22268.06|22268.22|22268.22|22268.05|22268.05|0
1621252250000|2021-05-17 11:50:50|22268.1|22268.1|22267.85|22267.85|22268.1|22268.1|22267.71|22267.71|0
1621252260000|2021-05-17 11:51:00|22267.63|22267.63|22267.74|22267.74|22267.79|22267.79|22267.59|22267.59|0
1621252270000|2021-05-17 11:51:10|22267.69|22267.69|22267.87|22267.87|22267.93|22267.93|22267.62|22267.62|0
1621252280000|2021-05-17 11:51:20|22267.77|22267.77|22267.62|22267.62|22267.8|22267.8|22267.62|22267.62|0
1621252290000|2021-05-17 11:51:30|22267.59|22267.59|22267.48|22267.48|22267.59|22267.59|22267.21|22267.21|0
1621252300000|2021-05-17 11:51:40|22267.57|22267.57|22267.5|22267.5|22267.57|22267.57|22267.43|22267.43|0
1621252310000|2021-05-17 11:51:50|22267.38|22267.38|22266.73|22266.73|22267.41|22267.41|22266.73|22266.73|0
1621252320000|2021-05-17 11:52:00|22266.7|22266.7|22266.79|22266.79|22267.05|22267.05|22266.69|22266.69|0
1621252330000|2021-05-17 11:52:10|22266.82|22266.82|22266.77|22266.77|22266.92|22266.92|22266.67|22266.67|0
1621252340000|2021-05-17 11:52:20|22266.68|22266.68|22266.42|22266.42|22266.68|22266.68|22266.37|22266.37|0
1621252350000|2021-05-17 11:52:30|22266.36|22266.36|22266.01|22266.01|22266.36|22266.36|22265.92|22265.92|0
1621252360000|2021-05-17 11:52:40|22265.86|22265.86|22265.35|22265.35|22265.86|22265.86|22265.35|22265.35|0
1621252370000|2021-05-17 11:52:50|22265.22|22265.22|22265.29|22265.29|22265.29|22265.29|22265.06|22265.06|0
1621252380000|2021-05-17 11:53:00|22265.15|22265.15|22264.74|22264.74|22265.15|22265.15|22264.74|22264.74|0
1621252390000|2021-05-17 11:53:10|22264.83|22264.83|22265.35|22265.35|22265.42|22265.42|22264.83|22264.83|0
1621252400000|2021-05-17 11:53:20|22265.3|22265.3|22264.98|22264.98|22265.3|22265.3|22264.98|22264.98|0
1621252410000|2021-05-17 11:53:30|22265.11|22265.11|22264.79|22264.79|22265.11|22265.11|22264.68|22264.68|0
1621252420000|2021-05-17 11:53:40|22264.85|22264.85|22265.94|22265.94|22265.94|22265.94|22264.85|22264.85|0
1621252430000|2021-05-17 11:53:50|22265.88|22265.88|22266.72|22266.72|22266.72|22266.72|22265.88|22265.88|0
1621252440000|2021-05-17 11:54:00|22266.66|22266.66|22266.18|22266.18|22266.66|22266.66|22266.1|22266.1|0
1621252450000|2021-05-17 11:54:10|22266.5|22266.5|22266.52|22266.52|22266.73|22266.73|22266.5|22266.5|0
1621252460000|2021-05-17 11:54:20|22266.59|22266.59|22266.59|22266.59|22266.65|22266.65|22266.55|22266.55|0
1621252470000|2021-05-17 11:54:30|22266.69|22266.69|22267.02|22267.02|22267.08|22267.08|22266.69|22266.69|0
1621252480000|2021-05-17 11:54:40|22267.08|22267.08|22266.98|22266.98|22267.28|22267.28|22266.98|22266.98|0
1621252490000|2021-05-17 11:54:50|22267.05|22267.05|22267.29|22267.29|22267.29|22267.29|22267.05|22267.05|0
1621252500000|2021-05-17 11:55:00|22267.21|22267.21|22267.62|22267.62|22267.62|22267.62|22267.08|22267.08|0
1621252510000|2021-05-17 11:55:10|22267.44|22267.44|22267.59|22267.59|22267.73|22267.73|22267.44|22267.44|0
1621252520000|2021-05-17 11:55:20|22267.49|22267.49|22267.76|22267.76|22267.76|22267.76|22267.3|22267.3|0
1621252530000|2021-05-17 11:55:30|22267.89|22267.89|22269.14|22269.14|22269.14|22269.14|22267.85|22267.85|0
1621252540000|2021-05-17 11:55:40|22269.2|22269.2|22269.72|22269.72|22269.72|22269.72|22269.2|22269.2|0
1621252550000|2021-05-17 11:55:50|22269.65|22269.65|22270|22270|22270|22270|22269.61|22269.61|0
1621252560000|2021-05-17 11:56:00|22270.15|22270.15|22270.05|22270.05|22270.23|22270.23|22270.02|22270.02|0
1621252570000|2021-05-17 11:56:10|22270.01|22270.01|22270.08|22270.08|22270.08|22270.08|22269.98|22269.98|0
1621252580000|2021-05-17 11:56:20|22269.93|22269.93|22269.88|22269.88|22269.96|22269.96|22269.88|22269.88|0
1621252590000|2021-05-17 11:56:30|22269.92|22269.92|22269.72|22269.72|22269.92|22269.92|22269.72|22269.72|0
1621252600000|2021-05-17 11:56:40|22269.7|22269.7|22269.47|22269.47|22269.78|22269.78|22269.41|22269.41|0
1621252610000|2021-05-17 11:56:50|22269.38|22269.38|22269.12|22269.12|22269.46|22269.46|22269.12|22269.12|0
1621252620000|2021-05-17 11:57:00|22269.05|22269.05|22268.41|22268.41|22269.05|22269.05|22268.41|22268.41|0
1621252630000|2021-05-17 11:57:10|22268.46|22268.46|22268.67|22268.67|22268.75|22268.75|22268.46|22268.46|0
1621252640000|2021-05-17 11:57:20|22268.49|22268.49|22268.48|22268.48|22268.55|22268.55|22268.19|22268.19|0
1621252650000|2021-05-17 11:57:30|22268.41|22268.41|22268.2|22268.2|22268.41|22268.41|22268.2|22268.2|0
1621252660000|2021-05-17 11:57:40|22268.59|22268.59|22268.02|22268.02|22268.59|22268.59|22268.02|22268.02|0
1621252670000|2021-05-17 11:57:50|22267.92|22267.92|22267.91|22267.91|22268.04|22268.04|22267.91|22267.91|0
1621252680000|2021-05-17 11:58:00|22267.83|22267.83|22267.78|22267.78|22267.92|22267.92|22267.73|22267.73|0
1621252690000|2021-05-17 11:58:10|22267.7|22267.7|22267.3|22267.3|22267.76|22267.76|22267.3|22267.3|0
1621252700000|2021-05-17 11:58:20|22267.23|22267.23|22267.52|22267.52|22267.52|22267.52|22267.15|22267.15|0
1621252710000|2021-05-17 11:58:30|22267.58|22267.58|22267.56|22267.56|22267.66|22267.66|22267.51|22267.51|0
1621252720000|2021-05-17 11:58:40|22267.52|22267.52|22267.48|22267.48|22267.56|22267.56|22267.48|22267.48|0
1621252730000|2021-05-17 11:58:50|22267.5|22267.5|22267.35|22267.35|22267.58|22267.58|22267.26|22267.26|0
1621252740000|2021-05-17 11:59:00|22267.28|22267.28|22267.33|22267.33|22267.44|22267.44|22267.04|22267.04|0
1621252750000|2021-05-17 11:59:10|22267.27|22267.27|22266.84|22266.84|22267.27|22267.27|22266.84|22266.84|0
1621252760000|2021-05-17 11:59:20|22266.91|22266.91|22266.91|22266.91|22266.91|22266.91|22266.91|22266.91|0
1621252770000|2021-05-17 11:59:30|22266.84|22266.84|22266.78|22266.78|22266.86|22266.86|22266.76|22266.76|0
1621252780000|2021-05-17 11:59:40|22266.82|22266.82|22266.34|22266.34|22266.84|22266.84|22266.34|22266.34|0
1621252790000|2021-05-17 11:59:50|22266.48|22266.48|22266.8|22266.8|22267.08|22267.08|22266.48|22266.48|0
1621252800000|2021-05-17 12:00:00|22266.5|22266.5|22266.81|22266.81|22266.84|22266.84|22266.35|22266.35|0
1621252810000|2021-05-17 12:00:10|22266.77|22266.77|22266.64|22266.64|22266.77|22266.77|22266.64|22266.64|0
1621252820000|2021-05-17 12:00:20|22266.71|22266.71|22266.82|22266.82|22266.88|22266.88|22266.68|22266.68|0
1621252830000|2021-05-17 12:00:30|22266.87|22266.87|22267.4|22267.4|22267.4|22267.4|22266.87|22266.87|0
1621252840000|2021-05-17 12:00:40|22267.32|22267.32|22267.63|22267.63|22267.64|22267.64|22267.21|22267.21|0
1621252850000|2021-05-17 12:00:50|22267.67|22267.67|22267.58|22267.58|22267.67|22267.67|22267.54|22267.54|0
1621252860000|2021-05-17 12:01:00|22267.62|22267.62|22266.69|22266.69|22267.62|22267.62|22266.69|22266.69|0
1621252870000|2021-05-17 12:01:10|22266.77|22266.77|22267.05|22267.05|22267.06|22267.06|22266.77|22266.77|0
1621252880000|2021-05-17 12:01:20|22266.93|22266.93|22266.77|22266.77|22266.93|22266.93|22266.77|22266.77|0
1621252890000|2021-05-17 12:01:30|22266.82|22266.82|22267.09|22267.09|22267.09|22267.09|22266.73|22266.73|0
1621252900000|2021-05-17 12:01:40|22267.2|22267.2|22267.82|22267.82|22267.83|22267.83|22267.2|22267.2|0
1621252910000|2021-05-17 12:01:50|22267.71|22267.71|22268.01|22268.01|22268.05|22268.05|22267.44|22267.44|0
1621252920000|2021-05-17 12:02:00|22267.96|22267.96|22268.02|22268.02|22268.15|22268.15|22267.96|22267.96|0
1621252930000|2021-05-17 12:02:10|22267.95|22267.95|22267.73|22267.73|22267.95|22267.95|22267.73|22267.73|0
1621252940000|2021-05-17 12:02:20|22267.77|22267.77|22267.55|22267.55|22267.77|22267.77|22267.35|22267.35|0
1621252950000|2021-05-17 12:02:30|22267.52|22267.52|22267.66|22267.66|22267.66|22267.66|22267.29|22267.29|0
1621252960000|2021-05-17 12:02:40|22267.57|22267.57|22267.58|22267.58|22267.69|22267.69|22267.57|22267.57|0
1621252970000|2021-05-17 12:02:50|22267.49|22267.49|22267.67|22267.67|22267.67|22267.67|22267.44|22267.44|0
1621252980000|2021-05-17 12:03:00|22267.6|22267.6|22267.88|22267.88|22267.88|22267.88|22267.47|22267.47|0
1621252990000|2021-05-17 12:03:10|22267.95|22267.95|22267.95|22267.95|22268.12|22268.12|22267.95|22267.95|0
1621253000000|2021-05-17 12:03:20|22267.9|22267.9|22267.58|22267.58|22267.91|22267.91|22267.58|22267.58|0
1621253010000|2021-05-17 12:03:30|22267.67|22267.67|22267.54|22267.54|22267.67|22267.67|22267.51|22267.51|0
1621253020000|2021-05-17 12:03:40|22267.45|22267.45|22267.48|22267.48|22267.71|22267.71|22267.39|22267.39|0
1621253030000|2021-05-17 12:03:50|22267.66|22267.66|22266.85|22266.85|22267.82|22267.82|22266.85|22266.85|0
1621253040000|2021-05-17 12:04:00|22266.27|22266.27|22265.6|22265.6|22266.27|22266.27|22265.6|22265.6|0
1621253050000|2021-05-17 12:04:10|22265.29|22265.29|22265.33|22265.33|22265.58|22265.58|22265.24|22265.24|0
1621253060000|2021-05-17 12:04:20|22265.38|22265.38|22264.69|22264.69|22265.42|22265.42|22264.69|22264.69|0
1621253070000|2021-05-17 12:04:30|22264.64|22264.64|22264.16|22264.16|22264.64|22264.64|22264.12|22264.12|0
1621253080000|2021-05-17 12:04:40|22264.24|22264.24|22264.02|22264.02|22264.24|22264.24|22264.01|22264.01|0
1621253090000|2021-05-17 12:04:50|22264.05|22264.05|22263.59|22263.59|22264.39|22264.39|22263.59|22263.59|0
1621253100000|2021-05-17 12:05:00|22263.9|22263.9|22264.02|22264.02|22264.15|22264.15|22263.81|22263.81|0
1621253110000|2021-05-17 12:05:10|22264.07|22264.07|22264.3|22264.3|22264.3|22264.3|22264.07|22264.07|0
1621253120000|2021-05-17 12:05:20|22264.24|22264.24|22264.74|22264.74|22264.99|22264.99|22264.24|22264.24|0
1621253130000|2021-05-17 12:05:30|22264.45|22264.45|22264.31|22264.31|22264.45|22264.45|22264.14|22264.14|0
1621253140000|2021-05-17 12:05:40|22264.27|22264.27|22264.32|22264.32|22264.35|22264.35|22264.2|22264.2|0
1621253150000|2021-05-17 12:05:50|22264.41|22264.41|22264.06|22264.06|22264.41|22264.41|22264.06|22264.06|0
1621253160000|2021-05-17 12:06:00|22263.95|22263.95|22263.11|22263.11|22263.95|22263.95|22263.11|22263.11|0
1621253170000|2021-05-17 12:06:10|22263.14|22263.14|22263.04|22263.04|22263.14|22263.14|22263.04|22263.04|0
1621253180000|2021-05-17 12:06:20|22262.99|22262.99|22262.92|22262.92|22262.99|22262.99|22262.92|22262.92|0
1621253190000|2021-05-17 12:06:30|22262.9|22262.9|22262.85|22262.85|22262.93|22262.93|22262.68|22262.68|0
1621253200000|2021-05-17 12:06:40|22262.78|22262.78|22262.46|22262.46|22262.78|22262.78|22262.45|22262.45|0
1621253210000|2021-05-17 12:06:50|22262.58|22262.58|22262.76|22262.76|22262.76|22262.76|22262.48|22262.48|0
1621253220000|2021-05-17 12:07:00|22262.89|22262.89|22262.99|22262.99|22263.16|22263.16|22262.89|22262.89|0
1621253230000|2021-05-17 12:07:10|22263.05|22263.05|22262.84|22262.84|22263.05|22263.05|22262.68|22262.68|0
1621253240000|2021-05-17 12:07:20|22262.94|22262.94|22263.29|22263.29|22263.38|22263.38|22262.87|22262.87|0
1621253250000|2021-05-17 12:07:30|22263.2|22263.2|22263.35|22263.35|22263.52|22263.52|22262.95|22262.95|0
1621253260000|2021-05-17 12:07:40|22263.45|22263.45|22263.77|22263.77|22263.81|22263.81|22263.45|22263.45|0
1621253270000|2021-05-17 12:07:50|22263.62|22263.62|22263.53|22263.53|22263.75|22263.75|22263.45|22263.45|0
1621253280000|2021-05-17 12:08:00|22263.44|22263.44|22263.42|22263.42|22263.45|22263.45|22263.3|22263.3|0
1621253290000|2021-05-17 12:08:10|22263.36|22263.36|22263.98|22263.98|22263.98|22263.98|22263.36|22263.36|0
1621253300000|2021-05-17 12:08:20|22264.06|22264.06|22264.16|22264.16|22264.4|22264.4|22264.01|22264.01|0
1621253310000|2021-05-17 12:08:30|22264.26|22264.26|22265.41|22265.41|22265.41|22265.41|22264.13|22264.13|0
1621253320000|2021-05-17 12:08:40|22265.44|22265.44|22264.95|22264.95|22265.44|22265.44|22264.95|22264.95|0
1621253330000|2021-05-17 12:08:50|22264.92|22264.92|22265.18|22265.18|22265.18|22265.18|22264.85|22264.85|0
1621253340000|2021-05-17 12:09:00|22265.13|22265.13|22265.06|22265.06|22265.18|22265.18|22265.03|22265.03|0
1621253350000|2021-05-17 12:09:10|22264.95|22264.95|22264.83|22264.83|22265.03|22265.03|22264.83|22264.83|0
1621253360000|2021-05-17 12:09:20|22264.92|22264.92|22264.66|22264.66|22264.92|22264.92|22264.66|22264.66|0
1621253370000|2021-05-17 12:09:30|22264.76|22264.76|22265.12|22265.12|22265.16|22265.16|22264.76|22264.76|0
1621253380000|2021-05-17 12:09:40|22265.06|22265.06|22265.2|22265.2|22265.2|22265.2|22264.8|22264.8|0
1621253390000|2021-05-17 12:09:50|22265.16|22265.16|22265.3|22265.3|22265.3|22265.3|22265.13|22265.13|0
1621253400000|2021-05-17 12:10:00|22265.35|22265.35|22265.24|22265.24|22265.35|22265.35|22264.99|22264.99|0
1621253410000|2021-05-17 12:10:10|22265.21|22265.21|22265.04|22265.04|22265.25|22265.25|22265.04|22265.04|0
1621253420000|2021-05-17 12:10:20|22265.08|22265.08|22265.08|22265.08|22265.08|22265.08|22265.08|22265.08|0
1621253430000|2021-05-17 12:10:30|22265.21|22265.21|22265.64|22265.64|22265.67|22265.67|22265.21|22265.21|0
1621253440000|2021-05-17 12:10:40|22265.77|22265.77|22265.91|22265.91|22265.91|22265.91|22265.67|22265.67|0
1621253450000|2021-05-17 12:10:50|22265.84|22265.84|22267.04|22267.04|22267.14|22267.14|22265.84|22265.84|0
1621253460000|2021-05-17 12:11:00|22267.11|22267.11|22267.71|22267.71|22267.71|22267.71|22267.06|22267.06|0
1621253470000|2021-05-17 12:11:10|22267.61|22267.61|22267.78|22267.78|22267.89|22267.89|22267.47|22267.47|0
1621253480000|2021-05-17 12:11:20|22267.65|22267.65|22267.22|22267.22|22267.65|22267.65|22267.22|22267.22|0
1621253490000|2021-05-17 12:11:30|22267.15|22267.15|22267|22267|22267.15|22267.15|22266.91|22266.91|0
1621253500000|2021-05-17 12:11:40|22266.92|22266.92|22266.8|22266.8|22266.92|22266.92|22266.74|22266.74|0
1621253510000|2021-05-17 12:11:50|22266.62|22266.62|22266.18|22266.18|22266.73|22266.73|22266.04|22266.04|0
1621253520000|2021-05-17 12:12:00|22266.13|22266.13|22266.07|22266.07|22266.13|22266.13|22265.97|22265.97|0
1621253530000|2021-05-17 12:12:10|22266.12|22266.12|22266.37|22266.37|22266.37|22266.37|22265.9|22265.9|0
1621253540000|2021-05-17 12:12:20|22266.18|22266.18|22265.34|22265.34|22266.18|22266.18|22265.29|22265.29|0
1621253550000|2021-05-17 12:12:30|22265.51|22265.51|22264.96|22264.96|22265.51|22265.51|22264.96|22264.96|0
1621253560000|2021-05-17 12:12:40|22264.88|22264.88|22264.93|22264.93|22265.01|22265.01|22264.61|22264.61|0
1621253570000|2021-05-17 12:12:50|22265|22265|22264.81|22264.81|22265|22265|22264.65|22264.65|0
1621253580000|2021-05-17 12:13:00|22264.73|22264.73|22264.92|22264.92|22264.92|22264.92|22264.54|22264.54|0
1621253590000|2021-05-17 12:13:10|22264.86|22264.86|22264.77|22264.77|22264.86|22264.86|22264.56|22264.56|0
1621253600000|2021-05-17 12:13:20|22264.7|22264.7|22264.77|22264.77|22265|22265|22264.7|22264.7|0
1621253610000|2021-05-17 12:13:30|22264.69|22264.69|22264.32|22264.32|22264.69|22264.69|22264.21|22264.21|0
1621253620000|2021-05-17 12:13:40|22264.28|22264.28|22263.99|22263.99|22264.28|22264.28|22263.88|22263.88|0
1621253630000|2021-05-17 12:13:50|22263.76|22263.76|22263.68|22263.68|22263.76|22263.76|22263.55|22263.55|0
1621253640000|2021-05-17 12:14:00|22263.54|22263.54|22263.03|22263.03|22263.85|22263.85|22263.03|22263.03|0
1621253650000|2021-05-17 12:14:10|22263.19|22263.19|22262.71|22262.71|22263.28|22263.28|22262.71|22262.71|0
1621253660000|2021-05-17 12:14:20|22262.67|22262.67|22262|22262|22262.67|22262.67|22262|22262|0
1621253670000|2021-05-17 12:14:30|22261.94|22261.94|22261.8|22261.8|22261.94|22261.94|22261.72|22261.72|0
1621253680000|2021-05-17 12:14:40|22261.76|22261.76|22261.92|22261.92|22261.92|22261.92|22261.76|22261.76|0
1621253690000|2021-05-17 12:14:50|22261.88|22261.88|22261.47|22261.47|22261.88|22261.88|22261.47|22261.47|0
1621253700000|2021-05-17 12:15:00|22261.41|22261.41|22261.39|22261.39|22261.51|22261.51|22261.29|22261.29|0
1621253710000|2021-05-17 12:15:10|22261.35|22261.35|22260.25|22260.25|22261.38|22261.38|22260.25|22260.25|0
1621253720000|2021-05-17 12:15:20|22260.18|22260.18|22260.34|22260.34|22260.37|22260.37|22260.15|22260.15|0
1621253730000|2021-05-17 12:15:30|22260.38|22260.38|22260.4|22260.4|22260.56|22260.56|22260.38|22260.38|0
1621253740000|2021-05-17 12:15:40|22260.36|22260.36|22260.08|22260.08|22260.36|22260.36|22260.08|22260.08|0
1621253750000|2021-05-17 12:15:50|22259.85|22259.85|22259.32|22259.32|22259.85|22259.85|22259.32|22259.32|0
1621253760000|2021-05-17 12:16:00|22259.3|22259.3|22259.33|22259.33|22259.44|22259.44|22259.27|22259.27|0
1621253770000|2021-05-17 12:16:10|22259.46|22259.46|22259.39|22259.39|22259.56|22259.56|22259.39|22259.39|0
1621253780000|2021-05-17 12:16:20|22259.41|22259.41|22259.01|22259.01|22259.41|22259.41|22258.92|22258.92|0
1621253790000|2021-05-17 12:16:30|22258.95|22258.95|22258.86|22258.86|22259.11|22259.11|22258.86|22258.86|0
1621253800000|2021-05-17 12:16:40|22258.72|22258.72|22258.9|22258.9|22259|22259|22258.67|22258.67|0
1621253810000|2021-05-17 12:16:50|22258.99|22258.99|22258.5|22258.5|22258.99|22258.99|22258.47|22258.47|0
1621253820000|2021-05-17 12:17:00|22258.47|22258.47|22258.13|22258.13|22258.47|22258.47|22258.04|22258.04|0
1621253830000|2021-05-17 12:17:10|22258.17|22258.17|22257.61|22257.61|22258.2|22258.2|22257.61|22257.61|0
1621253840000|2021-05-17 12:17:20|22257.45|22257.45|22257.01|22257.01|22257.54|22257.54|22257.01|22257.01|0
1621253850000|2021-05-17 12:17:30|22256.92|22256.92|22257.14|22257.14|22257.14|22257.14|22256.92|22256.92|0
1621253860000|2021-05-17 12:17:40|22257.25|22257.25|22257.09|22257.09|22257.32|22257.32|22257.08|22257.08|0
1621253870000|2021-05-17 12:17:50|22257.16|22257.16|22256.96|22256.96|22257.16|22257.16|22256.96|22256.96|0
1621253880000|2021-05-17 12:18:00|22256.76|22256.76|22257.48|22257.48|22257.48|22257.48|22256.76|22256.76|0
1621253890000|2021-05-17 12:18:10|22257.8|22257.8|22257.89|22257.89|22257.89|22257.89|22257.7|22257.7|0
1621253900000|2021-05-17 12:18:20|22257.77|22257.77|22257.72|22257.72|22257.77|22257.77|22257.72|22257.72|0
1621253910000|2021-05-17 12:18:30|22257.78|22257.78|22257.64|22257.64|22257.78|22257.78|22257.59|22257.59|0
1621253920000|2021-05-17 12:18:40|22257.78|22257.78|22258|22258|22258|22258|22257.78|22257.78|0
1621253930000|2021-05-17 12:18:50|22258.04|22258.04|22258.35|22258.35|22258.37|22258.37|22258.04|22258.04|0
1621253940000|2021-05-17 12:19:00|22258.25|22258.25|22258.67|22258.67|22258.67|22258.67|22258.21|22258.21|0
1621253950000|2021-05-17 12:19:10|22258.75|22258.75|22258.2|22258.2|22258.75|22258.75|22258.18|22258.18|0
1621253960000|2021-05-17 12:19:20|22258.25|22258.25|22257.81|22257.81|22258.36|22258.36|22257.81|22257.81|0
1621253970000|2021-05-17 12:19:30|22257.85|22257.85|22257.86|22257.86|22257.86|22257.86|22257.66|22257.66|0
1621253980000|2021-05-17 12:19:40|22257.89|22257.89|22257.64|22257.64|22257.89|22257.89|22257.56|22257.56|0
1621253990000|2021-05-17 12:19:50|22257.87|22257.87|22257.71|22257.71|22257.91|22257.91|22257.71|22257.71|0
1621254000000|2021-05-17 12:20:00|22257.69|22257.69|22257.59|22257.59|22257.69|22257.69|22257.4|22257.4|0
1621254010000|2021-05-17 12:20:10|22257.71|22257.71|22257.51|22257.51|22257.83|22257.83|22257.39|22257.39|0
1621254030000|2021-05-17 12:20:30|22257.61|22257.61|22257.67|22257.67|22257.74|22257.74|22257.53|22257.53|0
1621254040000|2021-05-17 12:20:40|22257.72|22257.72|22258.15|22258.15|22258.15|22258.15|22257.63|22257.63|0
1621254050000|2021-05-17 12:20:50|22258.19|22258.19|22258.31|22258.31|22258.31|22258.31|22258.19|22258.19|0
1621254060000|2021-05-17 12:21:00|22258.17|22258.17|22258.68|22258.68|22258.68|22258.68|22258.17|22258.17|0
1621254070000|2021-05-17 12:21:10|22258.72|22258.72|22258.53|22258.53|22258.82|22258.82|22258.53|22258.53|0
1621254080000|2021-05-17 12:21:20|22258.48|22258.48|22258.84|22258.84|22258.84|22258.84|22258.48|22258.48|0
1621254090000|2021-05-17 12:21:30|22258.86|22258.86|22259.59|22259.59|22259.59|22259.59|22258.86|22258.86|0
1621254100000|2021-05-17 12:21:40|22259.56|22259.56|22260.33|22260.33|22260.43|22260.43|22259.56|22259.56|0
1621254110000|2021-05-17 12:21:50|22260.5|22260.5|22260.38|22260.38|22260.5|22260.5|22260.37|22260.37|0
1621254120000|2021-05-17 12:22:00|22260.32|22260.32|22260.54|22260.54|22260.54|22260.54|22259.98|22259.98|0
1621254130000|2021-05-17 12:22:10|22260.57|22260.57|22261.03|22261.03|22261.13|22261.13|22260.57|22260.57|0
1621254140000|2021-05-17 12:22:20|22261.11|22261.11|22261.69|22261.69|22261.69|22261.69|22261.11|22261.11|0
1621254150000|2021-05-17 12:22:30|22261.76|22261.76|22261.62|22261.62|22261.79|22261.79|22261.53|22261.53|0
1621254160000|2021-05-17 12:22:40|22261.68|22261.68|22261.87|22261.87|22261.87|22261.87|22261.68|22261.68|0
1621254170000|2021-05-17 12:22:50|22261.78|22261.78|22261.85|22261.85|22261.86|22261.86|22261.68|22261.68|0
1621254180000|2021-05-17 12:23:00|22261.82|22261.82|22261.77|22261.77|22261.82|22261.82|22261.55|22261.55|0
1621254190000|2021-05-17 12:23:10|22261.83|22261.83|22262.28|22262.28|22262.35|22262.35|22261.72|22261.72|0
1621254200000|2021-05-17 12:23:20|22262.21|22262.21|22262.2|22262.2|22262.48|22262.48|22262.2|22262.2|0
1621254210000|2021-05-17 12:23:30|22262.29|22262.29|22262.21|22262.21|22262.37|22262.37|22262.21|22262.21|0
1621254220000|2021-05-17 12:23:40|22262.25|22262.25|22262.28|22262.28|22262.5|22262.5|22262.17|22262.17|0
1621254230000|2021-05-17 12:23:50|22262.38|22262.38|22262.66|22262.66|22262.77|22262.77|22262.37|22262.37|0
1621254240000|2021-05-17 12:24:00|22262.71|22262.71|22262.65|22262.65|22262.71|22262.71|22262.5|22262.5|0
1621254250000|2021-05-17 12:24:10|22262.82|22262.82|22262.71|22262.71|22262.95|22262.95|22262.67|22262.67|0
1621254260000|2021-05-17 12:24:20|22262.78|22262.78|22262.64|22262.64|22262.78|22262.78|22262.57|22262.57|0
1621254270000|2021-05-17 12:24:30|22262.71|22262.71|22262.43|22262.43|22262.71|22262.71|22262.3|22262.3|0
1621254280000|2021-05-17 12:24:40|22262.39|22262.39|22262.47|22262.47|22262.63|22262.63|22262.36|22262.36|0
1621254290000|2021-05-17 12:24:50|22262.41|22262.41|22262.41|22262.41|22262.41|22262.41|22262.41|22262.41|0
1621254300000|2021-05-17 12:25:00|22262.47|22262.47|22262.63|22262.63|22262.68|22262.68|22262.47|22262.47|0
1621254310000|2021-05-17 12:25:10|22262.8|22262.8|22263.05|22263.05|22263.05|22263.05|22262.8|22262.8|0
1621254330000|2021-05-17 12:25:30|22263.2|22263.2|22263.38|22263.38|22263.44|22263.44|22263.19|22263.19|0
1621254340000|2021-05-17 12:25:40|22263.33|22263.33|22263.09|22263.09|22263.33|22263.33|22263.06|22263.06|0
1621254350000|2021-05-17 12:25:50|22263.15|22263.15|22263.09|22263.09|22263.29|22263.29|22263.09|22263.09|0
1621254360000|2021-05-17 12:26:00|22263.04|22263.04|22262.93|22262.93|22263.11|22263.11|22262.93|22262.93|0
1621254370000|2021-05-17 12:26:10|22262.95|22262.95|22263.57|22263.57|22263.57|22263.57|22262.95|22262.95|0
1621254380000|2021-05-17 12:26:20|22263.53|22263.53|22263.59|22263.59|22263.67|22263.67|22263.53|22263.53|0
1621254390000|2021-05-17 12:26:30|22263.63|22263.63|22263.55|22263.55|22263.63|22263.63|22263.55|22263.55|0
1621254400000|2021-05-17 12:26:40|22263.59|22263.59|22263.54|22263.54|22263.62|22263.62|22263.43|22263.43|0
1621254410000|2021-05-17 12:26:50|22263.29|22263.29|22263.17|22263.17|22263.34|22263.34|22263.17|22263.17|0
1621254420000|2021-05-17 12:27:00|22263.22|22263.22|22263.25|22263.25|22263.47|22263.47|22263.13|22263.13|0
1621254430000|2021-05-17 12:27:10|22263.16|22263.16|22263.2|22263.2|22263.32|22263.32|22263.09|22263.09|0
1621254440000|2021-05-17 12:27:20|22263.27|22263.27|22263.46|22263.46|22263.6|22263.6|22263.27|22263.27|0
1621254450000|2021-05-17 12:27:30|22263.42|22263.42|22263.22|22263.22|22263.42|22263.42|22263.12|22263.12|0
1621254460000|2021-05-17 12:27:40|22263.12|22263.12|22262.86|22262.86|22263.12|22263.12|22262.65|22262.65|0
1621254470000|2021-05-17 12:27:50|22262.81|22262.81|22262.64|22262.64|22262.81|22262.81|22262.57|22262.57|0
1621254480000|2021-05-17 12:28:00|22262.44|22262.44|22262.53|22262.53|22262.64|22262.64|22262.44|22262.44|0
1621254490000|2021-05-17 12:28:10|22262.67|22262.67|22262.86|22262.86|22262.86|22262.86|22262.57|22262.57|0
1621254500000|2021-05-17 12:28:20|22262.96|22262.96|22263.04|22263.04|22263.12|22263.12|22262.91|22262.91|0
1621254510000|2021-05-17 12:28:30|22262.94|22262.94|22263.27|22263.27|22263.27|22263.27|22262.94|22262.94|0
1621254520000|2021-05-17 12:28:40|22263.13|22263.13|22263.25|22263.25|22263.25|22263.25|22263.1|22263.1|0
1621254530000|2021-05-17 12:28:50|22263.32|22263.32|22263.17|22263.17|22263.42|22263.42|22263|22263|0
1621254540000|2021-05-17 12:29:00|22263.07|22263.07|22263.23|22263.23|22263.23|22263.23|22263|22263|0
1621254550000|2021-05-17 12:29:10|22263.56|22263.56|22263.76|22263.76|22263.76|22263.76|22263.47|22263.47|0
1621254560000|2021-05-17 12:29:20|22263.8|22263.8|22263.85|22263.85|22263.92|22263.92|22263.57|22263.57|0
1621254570000|2021-05-17 12:29:30|22263.75|22263.75|22263.77|22263.77|22263.8|22263.8|22263.63|22263.63|0
1621254580000|2021-05-17 12:29:40|22263.8|22263.8|22263.59|22263.59|22263.8|22263.8|22263.44|22263.44|0
1621254590000|2021-05-17 12:29:50|22263.53|22263.53|22263.25|22263.25|22263.53|22263.53|22263|22263|0
1621254600000|2021-05-17 12:30:00|22263.18|22263.18|22263.29|22263.29|22263.36|22263.36|22263.08|22263.08|0
1621254610000|2021-05-17 12:30:10|22263.33|22263.33|22263.02|22263.02|22263.33|22263.33|22263.02|22263.02|0
1621254620000|2021-05-17 12:30:20|22263.05|22263.05|22262.99|22262.99|22263.15|22263.15|22262.75|22262.75|0
1621254630000|2021-05-17 12:30:30|22262.92|22262.92|22263.16|22263.16|22263.16|22263.16|22262.76|22262.76|0
1621254640000|2021-05-17 12:30:40|22263.04|22263.04|22263.58|22263.58|22263.58|22263.58|22263.03|22263.03|0
1621254650000|2021-05-17 12:30:50|22263.51|22263.51|22263.37|22263.37|22263.51|22263.51|22263.37|22263.37|0
1621254660000|2021-05-17 12:31:00|22263.25|22263.25|22262.85|22262.85|22263.67|22263.67|22262.83|22262.83|0
1621254670000|2021-05-17 12:31:10|22262.88|22262.88|22263.12|22263.12|22263.12|22263.12|22262.7|22262.7|0
1621254680000|2021-05-17 12:31:20|22263.06|22263.06|22263.06|22263.06|22263.06|22263.06|22263.06|22263.06|0
1621254690000|2021-05-17 12:31:30|22262.99|22262.99|22262.97|22262.97|22262.99|22262.99|22262.89|22262.89|0
1621254700000|2021-05-17 12:31:40|22263.06|22263.06|22263.06|22263.06|22263.06|22263.06|22263.06|22263.06|0
1621254710000|2021-05-17 12:31:50|22263.12|22263.12|22263.22|22263.22|22263.27|22263.27|22263.12|22263.12|0
1621254720000|2021-05-17 12:32:00|22263.35|22263.35|22264.22|22264.22|22264.22|22264.22|22263.27|22263.27|0
1621254730000|2021-05-17 12:32:10|22264.43|22264.43|22264.31|22264.31|22264.49|22264.49|22264.25|22264.25|0
1621254740000|2021-05-17 12:32:20|22264.35|22264.35|22264.24|22264.24|22264.48|22264.48|22264.24|22264.24|0
1621254750000|2021-05-17 12:32:30|22264.31|22264.31|22264.54|22264.54|22264.58|22264.58|22264.31|22264.31|0
1621254760000|2021-05-17 12:32:40|22264.46|22264.46|22264.42|22264.42|22264.46|22264.46|22264.42|22264.42|0
1621254770000|2021-05-17 12:32:50|22264.54|22264.54|22264.62|22264.62|22264.62|22264.62|22264.54|22264.54|0
1621254780000|2021-05-17 12:33:00|22264.7|22264.7|22264.89|22264.89|22264.93|22264.93|22264.7|22264.7|0
1621254790000|2021-05-17 12:33:10|22264.82|22264.82|22265.23|22265.23|22265.23|22265.23|22264.57|22264.57|0
1621254800000|2021-05-17 12:33:20|22265.16|22265.16|22265.47|22265.47|22265.47|22265.47|22265.16|22265.16|0
1621254810000|2021-05-17 12:33:30|22265.49|22265.49|22265.36|22265.36|22265.49|22265.49|22265.3|22265.3|0
1621254820000|2021-05-17 12:33:40|22265.25|22265.25|22265.5|22265.5|22265.59|22265.59|22265.25|22265.25|0
1621254830000|2021-05-17 12:33:50|22265.64|22265.64|22265.89|22265.89|22265.89|22265.89|22265.64|22265.64|0
1621254840000|2021-05-17 12:34:00|22265.91|22265.91|22266.13|22266.13|22266.16|22266.16|22265.83|22265.83|0
1621254850000|2021-05-17 12:34:10|22266.32|22266.32|22266.31|22266.31|22266.4|22266.4|22266.22|22266.22|0
1621254860000|2021-05-17 12:34:20|22266.39|22266.39|22266.53|22266.53|22266.53|22266.53|22266.34|22266.34|0
1621254870000|2021-05-17 12:34:30|22266.42|22266.42|22266.44|22266.44|22266.53|22266.53|22266.38|22266.38|0
1621254880000|2021-05-17 12:34:40|22266.49|22266.49|22266.49|22266.49|22266.49|22266.49|22266.49|22266.49|0
1621254890000|2021-05-17 12:34:50|22266.56|22266.56|22266.76|22266.76|22266.76|22266.76|22266.56|22266.56|0
1621254900000|2021-05-17 12:35:00|22266.7|22266.7|22266.88|22266.88|22266.88|22266.88|22266.42|22266.42|0
1621254910000|2021-05-17 12:35:10|22266.9|22266.9|22267|22267|22267.09|22267.09|22266.9|22266.9|0
1621254920000|2021-05-17 12:35:20|22267.04|22267.04|22268.4|22268.4|22268.4|22268.4|22267.04|22267.04|0
1621254930000|2021-05-17 12:35:30|22268.44|22268.44|22268.61|22268.61|22268.9|22268.9|22268.44|22268.44|0
1621254940000|2021-05-17 12:35:40|22268.57|22268.57|22269.21|22269.21|22269.21|22269.21|22268.57|22268.57|0
1621254950000|2021-05-17 12:35:50|22269.2|22269.2|22268.92|22268.92|22269.67|22269.67|22268.88|22268.88|0
1621254960000|2021-05-17 12:36:00|22268.79|22268.79|22269.56|22269.56|22269.56|22269.56|22268.79|22268.79|0
1621254970000|2021-05-17 12:36:10|22269.71|22269.71|22270.03|22270.03|22270.03|22270.03|22269.63|22269.63|0
1621254980000|2021-05-17 12:36:20|22269.98|22269.98|22270.32|22270.32|22270.32|22270.32|22269.87|22269.87|0
1621254990000|2021-05-17 12:36:30|22270.34|22270.34|22271.03|22271.03|22271.03|22271.03|22270.34|22270.34|0
1621255000000|2021-05-17 12:36:40|22270.97|22270.97|22271.04|22271.04|22271.11|22271.11|22270.97|22270.97|0
1621255010000|2021-05-17 12:36:50|22271.09|22271.09|22271.53|22271.53|22271.53|22271.53|22271.04|22271.04|0
1621255020000|2021-05-17 12:37:00|22271.47|22271.47|22272.43|22272.43|22272.62|22272.62|22271.44|22271.44|0
1621255030000|2021-05-17 12:37:10|22272.52|22272.52|22272.73|22272.73|22272.79|22272.79|22272.52|22272.52|0
1621255040000|2021-05-17 12:37:20|22272.8|22272.8|22273.15|22273.15|22273.25|22273.25|22272.78|22272.78|0
1621255050000|2021-05-17 12:37:30|22273.1|22273.1|22273.89|22273.89|22273.89|22273.89|22273.1|22273.1|0
1621255060000|2021-05-17 12:37:40|22273.97|22273.97|22273.93|22273.93|22274.14|22274.14|22273.93|22273.93|0
1621255070000|2021-05-17 12:37:50|22274.1|22274.1|22274.1|22274.1|22274.1|22274.1|22274.1|22274.1|0
1621255080000|2021-05-17 12:38:00|22274.14|22274.14|22274.59|22274.59|22274.59|22274.59|22274.14|22274.14|0
1621255090000|2021-05-17 12:38:10|22274.63|22274.63|22273.92|22273.92|22274.65|22274.65|22273.92|22273.92|0
1621255100000|2021-05-17 12:38:20|22273.8|22273.8|22273.33|22273.33|22273.8|22273.8|22273.33|22273.33|0
1621255110000|2021-05-17 12:38:30|22273.43|22273.43|22273.67|22273.67|22273.67|22273.67|22273.43|22273.43|0
1621255120000|2021-05-17 12:38:40|22273.55|22273.55|22273.7|22273.7|22273.7|22273.7|22273.43|22273.43|0
1621255130000|2021-05-17 12:38:50|22273.75|22273.75|22273.82|22273.82|22273.82|22273.82|22273.67|22273.67|0
1621255140000|2021-05-17 12:39:00|22273.86|22273.86|22273.73|22273.73|22274.37|22274.37|22273.73|22273.73|0
1621255150000|2021-05-17 12:39:10|22273.85|22273.85|22273.8|22273.8|22273.88|22273.88|22273.72|22273.72|0
1621255160000|2021-05-17 12:39:20|22273.87|22273.87|22274.25|22274.25|22274.3|22274.3|22273.87|22273.87|0
1621255170000|2021-05-17 12:39:30|22274.31|22274.31|22274.89|22274.89|22274.89|22274.89|22274.31|22274.31|0
1621255180000|2021-05-17 12:39:40|22274.93|22274.93|22274.7|22274.7|22275.01|22275.01|22274.7|22274.7|0
1621255190000|2021-05-17 12:39:50|22274.8|22274.8|22274.72|22274.72|22274.8|22274.8|22274.53|22274.53|0
1621255200000|2021-05-17 12:40:00|22274.62|22274.62|22274.57|22274.57|22274.78|22274.78|22274.57|22274.57|0
1621255210000|2021-05-17 12:40:10|22274.53|22274.53|22274.36|22274.36|22274.56|22274.56|22274.25|22274.25|0
1621255220000|2021-05-17 12:40:20|22274.54|22274.54|22275.03|22275.03|22275.03|22275.03|22274.54|22274.54|0
1621255230000|2021-05-17 12:40:30|22274.98|22274.98|22275.3|22275.3|22275.3|22275.3|22274.98|22274.98|0
1621255240000|2021-05-17 12:40:40|22275.21|22275.21|22275.42|22275.42|22275.56|22275.56|22275.21|22275.21|0
1621255250000|2021-05-17 12:40:50|22275.48|22275.48|22275.27|22275.27|22275.51|22275.51|22275.05|22275.05|0
1621255260000|2021-05-17 12:41:00|22275.64|22275.64|22275.78|22275.78|22275.85|22275.85|22275.64|22275.64|0
1621255270000|2021-05-17 12:41:10|22275.86|22275.86|22276.44|22276.44|22276.44|22276.44|22275.69|22275.69|0
1621255280000|2021-05-17 12:41:20|22276.47|22276.47|22276.66|22276.66|22276.71|22276.71|22276.47|22276.47|0
1621255290000|2021-05-17 12:41:30|22276.59|22276.59|22276.48|22276.48|22276.74|22276.74|22276.41|22276.41|0
1621255300000|2021-05-17 12:41:40|22276.52|22276.52|22276.3|22276.3|22276.52|22276.52|22276.3|22276.3|0
1621255310000|2021-05-17 12:41:50|22276.26|22276.26|22275.83|22275.83|22276.26|22276.26|22275.83|22275.83|0
1621255320000|2021-05-17 12:42:00|22275.72|22275.72|22275.47|22275.47|22275.72|22275.72|22275.4|22275.4|0
1621255330000|2021-05-17 12:42:10|22275.36|22275.36|22275.36|22275.36|22275.36|22275.36|22274.96|22274.96|0
1621255340000|2021-05-17 12:42:20|22275.54|22275.54|22275.03|22275.03|22275.57|22275.57|22275.03|22275.03|0
1621255350000|2021-05-17 12:42:30|22274.9|22274.9|22274.91|22274.91|22274.96|22274.96|22274.9|22274.9|0
1621255360000|2021-05-17 12:42:40|22274.95|22274.95|22274.69|22274.69|22274.95|22274.95|22274.69|22274.69|0
1621255370000|2021-05-17 12:42:50|22274.64|22274.64|22274.22|22274.22|22274.64|22274.64|22274.16|22274.16|0
1621255380000|2021-05-17 12:43:00|22274.27|22274.27|22274.21|22274.21|22274.37|22274.37|22273.97|22273.97|0
1621255390000|2021-05-17 12:43:10|22274.15|22274.15|22274.46|22274.46|22274.46|22274.46|22274.03|22274.03|0
1621255400000|2021-05-17 12:43:20|22274.42|22274.42|22274.49|22274.49|22274.49|22274.49|22274.2|22274.2|0
1621255410000|2021-05-17 12:43:30|22274.41|22274.41|22274.32|22274.32|22274.54|22274.54|22274.32|22274.32|0
1621255420000|2021-05-17 12:43:40|22274.53|22274.53|22274.31|22274.31|22274.56|22274.56|22274.31|22274.31|0
1621255430000|2021-05-17 12:43:50|22274.24|22274.24|22274.37|22274.37|22274.37|22274.37|22274.1|22274.1|0
1621255440000|2021-05-17 12:44:00|22274.2|22274.2|22274.9|22274.9|22274.9|22274.9|22274.03|22274.03|0
1621255450000|2021-05-17 12:44:10|22274.96|22274.96|22275.4|22275.4|22275.4|22275.4|22274.96|22274.96|0
1621255460000|2021-05-17 12:44:20|22275.27|22275.27|22275.25|22275.25|22275.42|22275.42|22275.24|22275.24|0
1621255470000|2021-05-17 12:44:30|22275.19|22275.19|22275.16|22275.16|22275.19|22275.19|22275.16|22275.16|0
1621255480000|2021-05-17 12:44:40|22275.05|22275.05|22275.14|22275.14|22275.14|22275.14|22275.04|22275.04|0
1621255490000|2021-05-17 12:44:50|22275.17|22275.17|22274.48|22274.48|22275.17|22275.17|22274.48|22274.48|0
1621255500000|2021-05-17 12:45:00|22274.45|22274.45|22274.08|22274.08|22274.6|22274.6|22273.98|22273.98|0
1621255510000|2021-05-17 12:45:10|22274|22274|22274|22274|22274.21|22274.21|22274|22274|0
1621255520000|2021-05-17 12:45:20|22273.93|22273.93|22273.99|22273.99|22274.15|22274.15|22273.93|22273.93|0
1621255530000|2021-05-17 12:45:30|22273.94|22273.94|22273.94|22273.94|22273.94|22273.94|22273.94|22273.94|0
1621255540000|2021-05-17 12:45:40|22273.89|22273.89|22274.09|22274.09|22274.09|22274.09|22273.89|22273.89|0
1621255550000|2021-05-17 12:45:50|22273.97|22273.97|22273.87|22273.87|22273.99|22273.99|22273.87|22273.87|0
1621255560000|2021-05-17 12:46:00|22273.84|22273.84|22273.93|22273.93|22274|22274|22273.84|22273.84|0
1621255570000|2021-05-17 12:46:10|22273.97|22273.97|22273.92|22273.92|22273.98|22273.98|22273.92|22273.92|0
1621255580000|2021-05-17 12:46:20|22273.98|22273.98|22274.02|22274.02|22274.02|22274.02|22273.98|22273.98|0
1621255590000|2021-05-17 12:46:30|22273.99|22273.99|22274.03|22274.03|22274.1|22274.1|22273.99|22273.99|0
1621255600000|2021-05-17 12:46:40|22274.1|22274.1|22274.11|22274.11|22274.16|22274.16|22273.97|22273.97|0
1621255610000|2021-05-17 12:46:50|22274.24|22274.24|22274.81|22274.81|22274.81|22274.81|22274.24|22274.24|0
1621255620000|2021-05-17 12:47:00|22274.93|22274.93|22275.04|22275.04|22275.09|22275.09|22274.81|22274.81|0
1621255630000|2021-05-17 12:47:10|22275.1|22275.1|22275.19|22275.19|22275.19|22275.19|22275.1|22275.1|0
1621255640000|2021-05-17 12:47:20|22275.12|22275.12|22274.61|22274.61|22275.12|22275.12|22274.61|22274.61|0
1621255650000|2021-05-17 12:47:30|22274.67|22274.67|22274.92|22274.92|22274.92|22274.92|22274.67|22274.67|0
1621255660000|2021-05-17 12:47:40|22274.85|22274.85|22274.88|22274.88|22274.88|22274.88|22274.85|22274.85|0
1621255670000|2021-05-17 12:47:50|22274.77|22274.77|22274.41|22274.41|22274.84|22274.84|22274.41|22274.41|0
1621255680000|2021-05-17 12:48:00|22274.34|22274.34|22274.19|22274.19|22274.34|22274.34|22274.14|22274.14|0
1621255690000|2021-05-17 12:48:10|22274.12|22274.12|22274.12|22274.12|22274.12|22274.12|22274.12|22274.12|0
1621255700000|2021-05-17 12:48:20|22274.06|22274.06|22274.12|22274.12|22274.12|22274.12|22273.74|22273.74|0
1621255710000|2021-05-17 12:48:30|22274.04|22274.04|22273.59|22273.59|22274.14|22274.14|22273.59|22273.59|0
1621255720000|2021-05-17 12:48:40|22273.52|22273.52|22273.24|22273.24|22273.52|22273.52|22273.1|22273.1|0
1621255730000|2021-05-17 12:48:50|22273.3|22273.3|22273.14|22273.14|22273.38|22273.38|22273.07|22273.07|0
1621255740000|2021-05-17 12:49:00|22273.27|22273.27|22273.24|22273.24|22273.4|22273.4|22273.24|22273.24|0
1621255750000|2021-05-17 12:49:10|22273.18|22273.18|22273.09|22273.09|22273.18|22273.18|22273|22273|0
1621255760000|2021-05-17 12:49:20|22273.14|22273.14|22272.69|22272.69|22273.14|22273.14|22272.69|22272.69|0
1621255770000|2021-05-17 12:49:30|22272.66|22272.66|22272.78|22272.78|22272.81|22272.81|22272.66|22272.66|0
1621255780000|2021-05-17 12:49:40|22272.71|22272.71|22272.99|22272.99|22273.06|22273.06|22272.71|22272.71|0
1621255790000|2021-05-17 12:49:50|22272.87|22272.87|22272.24|22272.24|22272.93|22272.93|22272.24|22272.24|0
1621255800000|2021-05-17 12:50:00|22272.14|22272.14|22271.77|22271.77|22272.14|22272.14|22271.77|22271.77|0
1621255810000|2021-05-17 12:50:10|22271.96|22271.96|22272.03|22272.03|22272.2|22272.2|22271.96|22271.96|0
1621255820000|2021-05-17 12:50:20|22272.1|22272.1|22271.17|22271.17|22272.15|22272.15|22271.17|22271.17|0
1621255830000|2021-05-17 12:50:30|22271.08|22271.08|22270.16|22270.16|22271.08|22271.08|22270.16|22270.16|0
1621255840000|2021-05-17 12:50:40|22270.27|22270.27|22270.41|22270.41|22270.44|22270.44|22270.27|22270.27|0
1621255850000|2021-05-17 12:50:50|22270.52|22270.52|22270.08|22270.08|22270.52|22270.52|22270.08|22270.08|0
1621255860000|2021-05-17 12:51:00|22269.95|22269.95|22269.86|22269.86|22269.96|22269.96|22269.79|22269.79|0
1621255870000|2021-05-17 12:51:10|22269.9|22269.9|22269.74|22269.74|22270.01|22270.01|22269.72|22269.72|0
1621255880000|2021-05-17 12:51:20|22269.69|22269.69|22269.5|22269.5|22269.69|22269.69|22269.35|22269.35|0
1621255890000|2021-05-17 12:51:30|22269.62|22269.62|22269.74|22269.74|22269.82|22269.82|22269.4|22269.4|0
1621255900000|2021-05-17 12:51:40|22269.67|22269.67|22269.75|22269.75|22269.79|22269.79|22269.66|22269.66|0
1621255910000|2021-05-17 12:51:50|22269.72|22269.72|22269.64|22269.64|22269.8|22269.8|22269.38|22269.38|0
1621255920000|2021-05-17 12:52:00|22269.72|22269.72|22270.14|22270.14|22270.24|22270.24|22269.66|22269.66|0
1621255930000|2021-05-17 12:52:10|22270.12|22270.12|22270.11|22270.11|22270.14|22270.14|22269.92|22269.92|0
1621255940000|2021-05-17 12:52:20|22270.15|22270.15|22270.43|22270.43|22270.9|22270.9|22270.15|22270.15|0
1621255950000|2021-05-17 12:52:30|22270.37|22270.37|22270.42|22270.42|22270.54|22270.54|22270.37|22270.37|0
1621255960000|2021-05-17 12:52:40|22270.46|22270.46|22270.24|22270.24|22270.46|22270.46|22270.2|22270.2|0
1621255970000|2021-05-17 12:52:50|22270.21|22270.21|22270.22|22270.22|22270.31|22270.31|22270.05|22270.05|0
1621255980000|2021-05-17 12:53:00|22270.26|22270.26|22270.9|22270.9|22270.9|22270.9|22270.26|22270.26|0
1621255990000|2021-05-17 12:53:10|22270.86|22270.86|22270.36|22270.36|22270.86|22270.86|22270.36|22270.36|0
1621256000000|2021-05-17 12:53:20|22270.44|22270.44|22270.44|22270.44|22270.44|22270.44|22270.44|22270.44|0
1621256010000|2021-05-17 12:53:30|22270.48|22270.48|22270.13|22270.13|22270.48|22270.48|22270.13|22270.13|0
1621256020000|2021-05-17 12:53:40|22270.01|22270.01|22270.09|22270.09|22270.09|22270.09|22269.89|22269.89|0
1621256030000|2021-05-17 12:53:50|22270.39|22270.39|22270.38|22270.38|22270.43|22270.43|22270.12|22270.12|0
1621256040000|2021-05-17 12:54:00|22270.44|22270.44|22270.83|22270.83|22270.96|22270.96|22270.44|22270.44|0
1621256050000|2021-05-17 12:54:10|22271.09|22271.09|22271.11|22271.11|22271.32|22271.32|22271.09|22271.09|0
1621256060000|2021-05-17 12:54:20|22271.21|22271.21|22271.36|22271.36|22271.36|22271.36|22271.15|22271.15|0
1621256070000|2021-05-17 12:54:30|22271.4|22271.4|22272|22272|22272|22272|22271.34|22271.34|0
1621256080000|2021-05-17 12:54:40|22271.96|22271.96|22272.54|22272.54|22272.56|22272.56|22271.96|22271.96|0
1621256090000|2021-05-17 12:54:50|22272.47|22272.47|22272.31|22272.31|22272.85|22272.85|22272.31|22272.31|0
1621256100000|2021-05-17 12:55:00|22272.24|22272.24|22272.43|22272.43|22272.43|22272.43|22271.92|22271.92|0
1621256110000|2021-05-17 12:55:10|22272.38|22272.38|22272.34|22272.34|22272.54|22272.54|22272.34|22272.34|0
1621256120000|2021-05-17 12:55:20|22272.21|22272.21|22271.87|22271.87|22272.3|22272.3|22271.87|22271.87|0
1621256130000|2021-05-17 12:55:30|22271.77|22271.77|22271.2|22271.2|22271.77|22271.77|22271.17|22271.17|0
1621256140000|2021-05-17 12:55:40|22271.09|22271.09|22270.82|22270.82|22271.09|22271.09|22270.8|22270.8|0
1621256150000|2021-05-17 12:55:50|22270.76|22270.76|22270.13|22270.13|22270.76|22270.76|22270.13|22270.13|0
1621256160000|2021-05-17 12:56:00|22270.01|22270.01|22269.94|22269.94|22270.14|22270.14|22269.94|22269.94|0
1621256170000|2021-05-17 12:56:10|22269.98|22269.98|22269.78|22269.78|22269.98|22269.98|22269.65|22269.65|0
1621256180000|2021-05-17 12:56:20|22269.81|22269.81|22269.54|22269.54|22269.85|22269.85|22269.54|22269.54|0
1621256190000|2021-05-17 12:56:30|22269.52|22269.52|22269.17|22269.17|22269.52|22269.52|22269.17|22269.17|0
1621256200000|2021-05-17 12:56:40|22269.22|22269.22|22269.33|22269.33|22269.37|22269.37|22269.22|22269.22|0
1621256210000|2021-05-17 12:56:50|22269.25|22269.25|22269.12|22269.12|22269.25|22269.25|22269.12|22269.12|0
1621256220000|2021-05-17 12:57:00|22269.09|22269.09|22268.97|22268.97|22269.12|22269.12|22268.97|22268.97|0
1621256230000|2021-05-17 12:57:10|22268.87|22268.87|22268.97|22268.97|22269.02|22269.02|22268.8|22268.8|0
1621256240000|2021-05-17 12:57:20|22268.99|22268.99|22269.3|22269.3|22269.43|22269.43|22268.99|22268.99|0
1621256250000|2021-05-17 12:57:30|22269.32|22269.32|22268.91|22268.91|22269.38|22269.38|22268.91|22268.91|0
1621256260000|2021-05-17 12:57:40|22268.88|22268.88|22268.79|22268.79|22268.88|22268.88|22268.75|22268.75|0
1621256270000|2021-05-17 12:57:50|22268.66|22268.66|22269.11|22269.11|22269.11|22269.11|22268.66|22268.66|0
1621256280000|2021-05-17 12:58:00|22269.3|22269.3|22269.53|22269.53|22269.6|22269.6|22269.3|22269.3|0
1621256290000|2021-05-17 12:58:10|22269.5|22269.5|22269.22|22269.22|22269.7|22269.7|22269.22|22269.22|0
1621256300000|2021-05-17 12:58:20|22269.29|22269.29|22269.43|22269.43|22269.47|22269.47|22269.29|22269.29|0
1621256310000|2021-05-17 12:58:30|22269.35|22269.35|22269.9|22269.9|22269.9|22269.9|22269.31|22269.31|0
1621256320000|2021-05-17 12:58:40|22269.85|22269.85|22270.05|22270.05|22270.05|22270.05|22269.76|22269.76|0
1621256330000|2021-05-17 12:58:50|22270.15|22270.15|22270.41|22270.41|22270.41|22270.41|22270.08|22270.08|0
1621256340000|2021-05-17 12:59:00|22270.48|22270.48|22270.61|22270.61|22270.61|22270.61|22270.29|22270.29|0
1621256350000|2021-05-17 12:59:10|22270.67|22270.67|22270.68|22270.68|22270.89|22270.89|22270.67|22270.67|0
1621256360000|2021-05-17 12:59:20|22270.73|22270.73|22270.75|22270.75|22270.75|22270.75|22270.35|22270.35|0
1621256370000|2021-05-17 12:59:30|22270.78|22270.78|22271.32|22271.32|22271.32|22271.32|22270.78|22270.78|0
1621256380000|2021-05-17 12:59:40|22271.47|22271.47|22270.94|22270.94|22271.58|22271.58|22270.94|22270.94|0
1621256390000|2021-05-17 12:59:50|22270.86|22270.86|22270.05|22270.05|22270.86|22270.86|22269.95|22269.95|0
1621256400000|2021-05-17 13:00:00|22270.15|22270.15|22270.19|22270.19|22270.19|22270.19|22269.94|22269.94|0
1621256410000|2021-05-17 13:00:10|22270.16|22270.16|22271.06|22271.06|22271.06|22271.06|22270.01|22270.01|0
1621256420000|2021-05-17 13:00:20|22271.2|22271.2|22270.91|22270.91|22271.2|22271.2|22270.69|22270.69|0
1621256430000|2021-05-17 13:00:30|22270.93|22270.93|22271.28|22271.28|22271.31|22271.31|22270.88|22270.88|0
1621256440000|2021-05-17 13:00:40|22271.34|22271.34|22271.2|22271.2|22271.37|22271.37|22271.17|22271.17|0
1621256450000|2021-05-17 13:00:50|22271.26|22271.26|22271.44|22271.44|22271.44|22271.44|22271.03|22271.03|0
1621256460000|2021-05-17 13:01:00|22271.53|22271.53|22272.68|22272.68|22272.68|22272.68|22271.53|22271.53|0
1621256470000|2021-05-17 13:01:10|22272.74|22272.74|22272.97|22272.97|22273.08|22273.08|22272.74|22272.74|0
1621256480000|2021-05-17 13:01:20|22273.04|22273.04|22272.87|22272.87|22273.04|22273.04|22272.82|22272.82|0
1621256490000|2021-05-17 13:01:30|22272.83|22272.83|22272.58|22272.58|22272.83|22272.83|22272.54|22272.54|0
1621256500000|2021-05-17 13:01:40|22272.65|22272.65|22272.8|22272.8|22272.8|22272.8|22272.65|22272.65|0
1621256510000|2021-05-17 13:01:50|22272.74|22272.74|22272.68|22272.68|22272.95|22272.95|22272.5|22272.5|0
1621256520000|2021-05-17 13:02:00|22272.8|22272.8|22273.03|22273.03|22273.03|22273.03|22272.73|22272.73|0
1621256530000|2021-05-17 13:02:10|22272.92|22272.92|22272.99|22272.99|22273.16|22273.16|22272.89|22272.89|0
1621256540000|2021-05-17 13:02:20|22273.06|22273.06|22272.89|22272.89|22273.11|22273.11|22272.89|22272.89|0
1621256550000|2021-05-17 13:02:30|22272.77|22272.77|22272.25|22272.25|22272.77|22272.77|22272.24|22272.24|0
1621256560000|2021-05-17 13:02:40|22272.2|22272.2|22272.06|22272.06|22272.2|22272.2|22271.94|22271.94|0
1621256570000|2021-05-17 13:02:50|22272.14|22272.14|22272.02|22272.02|22272.22|22272.22|22272.02|22272.02|0
1621256580000|2021-05-17 13:03:00|22272.06|22272.06|22271.87|22271.87|22272.27|22272.27|22271.87|22271.87|0
1621256590000|2021-05-17 13:03:10|22271.92|22271.92|22272.2|22272.2|22272.2|22272.2|22271.92|22271.92|0
1621256600000|2021-05-17 13:03:20|22272.14|22272.14|22272.04|22272.04|22272.14|22272.14|22271.88|22271.88|0
1621256610000|2021-05-17 13:03:30|22271.97|22271.97|22272.06|22272.06|22272.1|22272.1|22271.88|22271.88|0
1621256620000|2021-05-17 13:03:40|22272.12|22272.12|22272.46|22272.46|22272.46|22272.46|22272.12|22272.12|0
1621256630000|2021-05-17 13:03:50|22272.35|22272.35|22272.69|22272.69|22272.73|22272.73|22272.35|22272.35|0
1621256640000|2021-05-17 13:04:00|22272.58|22272.58|22272.52|22272.52|22272.58|22272.58|22272.39|22272.39|0
1621256650000|2021-05-17 13:04:10|22272.4|22272.4|22272.64|22272.64|22272.64|22272.64|22272.37|22272.37|0
1621256660000|2021-05-17 13:04:20|22272.74|22272.74|22273.12|22273.12|22273.12|22273.12|22272.74|22272.74|0
1621256670000|2021-05-17 13:04:30|22273.05|22273.05|22273.13|22273.13|22273.21|22273.21|22273.05|22273.05|0
1621256680000|2021-05-17 13:04:40|22273.09|22273.09|22273.22|22273.22|22273.25|22273.25|22273.09|22273.09|0
1621256690000|2021-05-17 13:04:50|22273.19|22273.19|22273.09|22273.09|22273.19|22273.19|22272.94|22272.94|0
1621256700000|2021-05-17 13:05:00|22272.96|22272.96|22273.07|22273.07|22273.17|22273.17|22272.88|22272.88|0
1621256710000|2021-05-17 13:05:10|22273.01|22273.01|22272.35|22272.35|22273.09|22273.09|22272.35|22272.35|0
1621256720000|2021-05-17 13:05:20|22272.41|22272.41|22272.77|22272.77|22272.9|22272.9|22272.41|22272.41|0
1621256730000|2021-05-17 13:05:30|22272.72|22272.72|22272.9|22272.9|22273.11|22273.11|22272.72|22272.72|0
1621256740000|2021-05-17 13:05:40|22272.87|22272.87|22273.26|22273.26|22273.26|22273.26|22272.87|22272.87|0
1621256750000|2021-05-17 13:05:50|22273.28|22273.28|22273.33|22273.33|22273.43|22273.43|22273.25|22273.25|0
1621256760000|2021-05-17 13:06:00|22273.35|22273.35|22272.99|22272.99|22273.38|22273.38|22272.91|22272.91|0
1621256770000|2021-05-17 13:06:10|22272.92|22272.92|22272.44|22272.44|22273|22273|22272.39|22272.39|0
1621256780000|2021-05-17 13:06:20|22272.39|22272.39|22272.32|22272.32|22272.43|22272.43|22272.03|22272.03|0
1621256790000|2021-05-17 13:06:30|22272.41|22272.41|22272.58|22272.58|22272.59|22272.59|22272.34|22272.34|0
1621256800000|2021-05-17 13:06:40|22272.48|22272.48|22272.63|22272.63|22272.63|22272.63|22272.45|22272.45|0
1621256810000|2021-05-17 13:06:50|22272.7|22272.7|22272.39|22272.39|22272.7|22272.7|22272.39|22272.39|0
1621256820000|2021-05-17 13:07:00|22272.2|22272.2|22272.49|22272.49|22272.58|22272.58|22272.2|22272.2|0
1621256830000|2021-05-17 13:07:10|22272.45|22272.45|22272.5|22272.5|22272.5|22272.5|22272.24|22272.24|0
1621256840000|2021-05-17 13:07:20|22272.49|22272.49|22272.48|22272.48|22272.49|22272.49|22272.27|22272.27|0
1621256850000|2021-05-17 13:07:30|22272.45|22272.45|22272.43|22272.43|22272.45|22272.45|22272.3|22272.3|0
1621256860000|2021-05-17 13:07:40|22272.48|22272.48|22272.5|22272.5|22272.55|22272.55|22272.42|22272.42|0
1621256870000|2021-05-17 13:07:50|22272.47|22272.47|22272.89|22272.89|22272.89|22272.89|22272.47|22272.47|0
1621256880000|2021-05-17 13:08:00|22272.83|22272.83|22272.9|22272.9|22273.03|22273.03|22272.83|22272.83|0
1621256890000|2021-05-17 13:08:10|22272.83|22272.83|22272.78|22272.78|22272.87|22272.87|22272.71|22272.71|0
1621256900000|2021-05-17 13:08:20|22273.07|22273.07|22272.75|22272.75|22273.07|22273.07|22272.75|22272.75|0
1621256910000|2021-05-17 13:08:30|22272.83|22272.83|22272.61|22272.61|22272.84|22272.84|22272.61|22272.61|0
1621256920000|2021-05-17 13:08:40|22272.76|22272.76|22272.55|22272.55|22272.76|22272.76|22272.55|22272.55|0
1621256930000|2021-05-17 13:08:50|22272.54|22272.54|22272.57|22272.57|22272.62|22272.62|22272.47|22272.47|0
1621256940000|2021-05-17 13:09:00|22272.64|22272.64|22272.96|22272.96|22272.96|22272.96|22272.6|22272.6|0
1621256950000|2021-05-17 13:09:10|22273.02|22273.02|22273.06|22273.06|22273.06|22273.06|22273.02|22273.02|0
1621256960000|2021-05-17 13:09:20|22273.39|22273.39|22273.75|22273.75|22273.75|22273.75|22273.37|22273.37|0
1621256970000|2021-05-17 13:09:30|22273.83|22273.83|22274|22274|22274.05|22274.05|22273.83|22273.83|0
1621256980000|2021-05-17 13:09:40|22274.04|22274.04|22274.59|22274.59|22274.65|22274.65|22274.04|22274.04|0
1621256990000|2021-05-17 13:09:50|22274.65|22274.65|22274.52|22274.52|22274.65|22274.65|22274.52|22274.52|0
1621257000000|2021-05-17 13:10:00|22274.4|22274.4|22274.09|22274.09|22274.45|22274.45|22274.09|22274.09|0
1621257010000|2021-05-17 13:10:10|22274.13|22274.13|22274.38|22274.38|22274.38|22274.38|22274.13|22274.13|0
1621257020000|2021-05-17 13:10:20|22274.52|22274.52|22274.46|22274.46|22274.59|22274.59|22274.46|22274.46|0
1621257030000|2021-05-17 13:10:30|22274.34|22274.34|22274.08|22274.08|22274.34|22274.34|22274.08|22274.08|0
1621257040000|2021-05-17 13:10:40|22273.98|22273.98|22274.01|22274.01|22274.08|22274.08|22273.97|22273.97|0
1621257050000|2021-05-17 13:10:50|22273.91|22273.91|22273.96|22273.96|22274.02|22274.02|22273.91|22273.91|0
1621257060000|2021-05-17 13:11:00|22274.03|22274.03|22273.94|22273.94|22274.1|22274.1|22273.89|22273.89|0
1621257070000|2021-05-17 13:11:10|22274.01|22274.01|22273.33|22273.33|22274.01|22274.01|22273.33|22273.33|0
1621257080000|2021-05-17 13:11:20|22273.28|22273.28|22273.22|22273.22|22273.28|22273.28|22273.22|22273.22|0
1621257090000|2021-05-17 13:11:30|22273.11|22273.11|22272.73|22272.73|22273.14|22273.14|22272.73|22272.73|0
1621257100000|2021-05-17 13:11:40|22272.82|22272.82|22273.01|22273.01|22273.01|22273.01|22272.82|22272.82|0
1621257110000|2021-05-17 13:11:50|22272.83|22272.83|22272.87|22272.87|22272.87|22272.87|22272.73|22272.73|0
1621257120000|2021-05-17 13:12:00|22272.78|22272.78|22272.75|22272.75|22272.78|22272.78|22272.5|22272.5|0
1621257130000|2021-05-17 13:12:10|22272.89|22272.89|22272.6|22272.6|22272.89|22272.89|22272.52|22272.52|0
1621257140000|2021-05-17 13:12:20|22272.65|22272.65|22272.29|22272.29|22272.81|22272.81|22272.29|22272.29|0
1621257150000|2021-05-17 13:12:30|22272.22|22272.22|22272.32|22272.32|22272.39|22272.39|22272.22|22272.22|0
1621257160000|2021-05-17 13:12:40|22272.25|22272.25|22272.11|22272.11|22272.25|22272.25|22272.08|22272.08|0
1621257170000|2021-05-17 13:12:50|22272.01|22272.01|22271.78|22271.78|22272.09|22272.09|22271.78|22271.78|0
1621257180000|2021-05-17 13:13:00|22271.71|22271.71|22271.61|22271.61|22271.71|22271.71|22271.58|22271.58|0
1621257190000|2021-05-17 13:13:10|22271.66|22271.66|22271.75|22271.75|22271.87|22271.87|22271.6|22271.6|0
1621257200000|2021-05-17 13:13:20|22271.95|22271.95|22272.01|22272.01|22272.06|22272.06|22271.95|22271.95|0
1621257210000|2021-05-17 13:13:30|22272.05|22272.05|22272.02|22272.02|22272.19|22272.19|22272.02|22272.02|0
1621257220000|2021-05-17 13:13:40|22271.96|22271.96|22271.91|22271.91|22272.25|22272.25|22271.82|22271.82|0
1621257230000|2021-05-17 13:13:50|22271.98|22271.98|22272.09|22272.09|22272.09|22272.09|22271.98|22271.98|0
1621257240000|2021-05-17 13:14:00|22272.16|22272.16|22272.23|22272.23|22272.3|22272.3|22272|22272|0
1621257250000|2021-05-17 13:14:10|22272.34|22272.34|22272.29|22272.29|22272.34|22272.34|22272.13|22272.13|0
1621257260000|2021-05-17 13:14:20|22272.34|22272.34|22272.35|22272.35|22272.35|22272.35|22272.12|22272.12|0
1621257270000|2021-05-17 13:14:30|22272.36|22272.36|22272.08|22272.08|22272.4|22272.4|22272.08|22272.08|0
1621257280000|2021-05-17 13:14:40|22272.11|22272.11|22272.24|22272.24|22272.24|22272.24|22272.02|22272.02|0
1621257290000|2021-05-17 13:14:50|22272.14|22272.14|22272.77|22272.77|22272.77|22272.77|22272.14|22272.14|0
1621257300000|2021-05-17 13:15:00|22272.73|22272.73|22273.25|22273.25|22273.25|22273.25|22272.73|22272.73|0
1621257310000|2021-05-17 13:15:10|22273.42|22273.42|22273.4|22273.4|22273.59|22273.59|22273.32|22273.32|0
1621257320000|2021-05-17 13:15:20|22273.45|22273.45|22273.27|22273.27|22273.63|22273.63|22273.27|22273.27|0
1621257330000|2021-05-17 13:15:30|22273.24|22273.24|22273.31|22273.31|22273.31|22273.31|22273.24|22273.24|0
1621257340000|2021-05-17 13:15:40|22273.44|22273.44|22273.46|22273.46|22273.49|22273.49|22273.35|22273.35|0
1621257350000|2021-05-17 13:15:50|22273.57|22273.57|22273.68|22273.68|22273.68|22273.68|22273.4|22273.4|0
1621257360000|2021-05-17 13:16:00|22273.58|22273.58|22273.4|22273.4|22273.63|22273.63|22273.4|22273.4|0
1621257370000|2021-05-17 13:16:10|22273.31|22273.31|22273.31|22273.31|22273.31|22273.31|22273.25|22273.25|0
1621257380000|2021-05-17 13:16:20|22273.35|22273.35|22273.38|22273.38|22273.38|22273.38|22273.25|22273.25|0
1621257390000|2021-05-17 13:16:30|22273.51|22273.51|22273.83|22273.83|22273.86|22273.86|22273.51|22273.51|0
1621257400000|2021-05-17 13:16:40|22273.93|22273.93|22274.06|22274.06|22274.11|22274.11|22273.86|22273.86|0
1621257410000|2021-05-17 13:16:50|22273.97|22273.97|22273.87|22273.87|22274.01|22274.01|22273.71|22273.71|0
1621257420000|2021-05-17 13:17:00|22273.9|22273.9|22274.19|22274.19|22274.25|22274.25|22273.9|22273.9|0
1621257430000|2021-05-17 13:17:10|22274.3|22274.3|22274.56|22274.56|22274.56|22274.56|22274.3|22274.3|0
1621257440000|2021-05-17 13:17:20|22274.67|22274.67|22274.74|22274.74|22274.78|22274.78|22274.64|22274.64|0
1621257450000|2021-05-17 13:17:30|22274.56|22274.56|22274.87|22274.87|22275.1|22275.1|22274.56|22274.56|0
1621257460000|2021-05-17 13:17:40|22274.83|22274.83|22275.12|22275.12|22275.12|22275.12|22274.75|22274.75|0
1621257470000|2021-05-17 13:17:50|22275.08|22275.08|22274.69|22274.69|22275.08|22275.08|22274.67|22274.67|0
1621257480000|2021-05-17 13:18:00|22274.83|22274.83|22274.94|22274.94|22274.94|22274.94|22274.83|22274.83|0
1621257490000|2021-05-17 13:18:10|22274.98|22274.98|22275.13|22275.13|22275.16|22275.16|22274.82|22274.82|0
1621257500000|2021-05-17 13:18:20|22275.1|22275.1|22275.22|22275.22|22275.22|22275.22|22275.1|22275.1|0
1621257510000|2021-05-17 13:18:30|22275.18|22275.18|22275.12|22275.12|22275.21|22275.21|22275.12|22275.12|0
1621257520000|2021-05-17 13:18:40|22275.01|22275.01|22274.92|22274.92|22275.2|22275.2|22274.92|22274.92|0
1621257530000|2021-05-17 13:18:50|22275.1|22275.1|22274.89|22274.89|22275.1|22275.1|22274.89|22274.89|0
1621257540000|2021-05-17 13:19:00|22274.75|22274.75|22274.82|22274.82|22274.82|22274.82|22274.49|22274.49|0
1621257550000|2021-05-17 13:19:10|22274.89|22274.89|22275.05|22275.05|22275.05|22275.05|22274.77|22274.77|0
1621257560000|2021-05-17 13:19:20|22274.75|22274.75|22274.38|22274.38|22274.75|22274.75|22274.29|22274.29|0
1621257570000|2021-05-17 13:19:30|22274.29|22274.29|22275.51|22275.51|22275.51|22275.51|22274.29|22274.29|0
1621257580000|2021-05-17 13:19:40|22275.47|22275.47|22275.61|22275.61|22275.68|22275.68|22275.39|22275.39|0
1621257590000|2021-05-17 13:19:50|22275.55|22275.55|22275.71|22275.71|22275.75|22275.75|22275.32|22275.32|0
1621257600000|2021-05-17 13:20:00|22275.76|22275.76|22276.45|22276.45|22276.45|22276.45|22275.58|22275.58|0
1621257610000|2021-05-17 13:20:10|22276.5|22276.5|22276.62|22276.62|22276.67|22276.67|22276.39|22276.39|0
1621257620000|2021-05-17 13:20:20|22276.7|22276.7|22276.56|22276.56|22276.7|22276.7|22276.44|22276.44|0
1621257630000|2021-05-17 13:20:30|22276.59|22276.59|22277.16|22277.16|22277.16|22277.16|22276.54|22276.54|0
1621257640000|2021-05-17 13:20:40|22277.25|22277.25|22278.43|22278.43|22278.43|22278.43|22277.2|22277.2|0
1621257650000|2021-05-17 13:20:50|22278.46|22278.46|22278.05|22278.05|22278.53|22278.53|22277.99|22277.99|0
1621257660000|2021-05-17 13:21:00|22278.22|22278.22|22278.93|22278.93|22278.93|22278.93|22278.22|22278.22|0
1621257670000|2021-05-17 13:21:10|22278.86|22278.86|22278.88|22278.88|22278.92|22278.92|22278.79|22278.79|0
1621257680000|2021-05-17 13:21:20|22278.81|22278.81|22278.54|22278.54|22278.93|22278.93|22278.54|22278.54|0
1621257690000|2021-05-17 13:21:30|22278.64|22278.64|22278.7|22278.7|22278.79|22278.79|22278.64|22278.64|0
1621257700000|2021-05-17 13:21:40|22278.67|22278.67|22279.28|22279.28|22279.28|22279.28|22278.6|22278.6|0
1621257710000|2021-05-17 13:21:50|22279.33|22279.33|22279.08|22279.08|22279.33|22279.33|22279.08|22279.08|0
1621257720000|2021-05-17 13:22:00|22279.13|22279.13|22278.62|22278.62|22279.52|22279.52|22278.6|22278.6|0
1621257730000|2021-05-17 13:22:10|22278.65|22278.65|22278.49|22278.49|22278.65|22278.65|22278.29|22278.29|0
1621257740000|2021-05-17 13:22:20|22278.43|22278.43|22278.92|22278.92|22278.92|22278.92|22278.43|22278.43|0
1621257750000|2021-05-17 13:22:30|22279|22279|22279|22279|22279.02|22279.02|22278.76|22278.76|0
1621257760000|2021-05-17 13:22:40|22279.02|22279.02|22279.43|22279.43|22279.65|22279.65|22278.89|22278.89|0
1621257770000|2021-05-17 13:22:50|22279.55|22279.55|22279.17|22279.17|22279.55|22279.55|22279.14|22279.14|0
1621257780000|2021-05-17 13:23:00|22279.22|22279.22|22278.91|22278.91|22279.23|22279.23|22278.91|22278.91|0
1621257790000|2021-05-17 13:23:10|22278.74|22278.74|22278.71|22278.71|22278.85|22278.85|22278.39|22278.39|0
1621257800000|2021-05-17 13:23:20|22278.61|22278.61|22279.75|22279.75|22279.75|22279.75|22278.61|22278.61|0
1621257810000|2021-05-17 13:23:30|22279.8|22279.8|22279.9|22279.9|22280.44|22280.44|22279.8|22279.8|0
1621257820000|2021-05-17 13:23:40|22280.15|22280.15|22280.74|22280.74|22280.81|22280.81|22280.15|22280.15|0
1621257830000|2021-05-17 13:23:50|22280.67|22280.67|22281.52|22281.52|22281.73|22281.73|22280.67|22280.67|0
1621257840000|2021-05-17 13:24:00|22281.4|22281.4|22283.64|22283.64|22283.71|22283.71|22281.4|22281.4|0
1621257850000|2021-05-17 13:24:10|22284.38|22284.38|22285.43|22285.43|22285.43|22285.43|22284.22|22284.22|0
1621257860000|2021-05-17 13:24:20|22285.6|22285.6|22285.14|22285.14|22285.81|22285.81|22285.14|22285.14|0
1621257870000|2021-05-17 13:24:30|22285.37|22285.37|22285.57|22285.57|22285.57|22285.57|22284.84|22284.84|0
1621257880000|2021-05-17 13:24:40|22286|22286|22286.26|22286.26|22286.32|22286.32|22285.69|22285.69|0
1621257890000|2021-05-17 13:24:50|22286.11|22286.11|22286.77|22286.77|22286.77|22286.77|22286.03|22286.03|0
1621257900000|2021-05-17 13:25:00|22286.66|22286.66|22285.96|22285.96|22286.66|22286.66|22285.65|22285.65|0
1621257910000|2021-05-17 13:25:10|22285.9|22285.9|22286.91|22286.91|22286.91|22286.91|22285.9|22285.9|0
1621257920000|2021-05-17 13:25:20|22286.93|22286.93|22287.06|22287.06|22287.13|22287.13|22286.85|22286.85|0
1621257930000|2021-05-17 13:25:30|22287.02|22287.02|22285.78|22285.78|22287.05|22287.05|22285.78|22285.78|0
1621257940000|2021-05-17 13:25:40|22285.85|22285.85|22285.8|22285.8|22286.02|22286.02|22285.59|22285.59|0
1621257950000|2021-05-17 13:25:50|22285.7|22285.7|22285.52|22285.52|22285.7|22285.7|22285.21|22285.21|0
1621257960000|2021-05-17 13:26:00|22285.68|22285.68|22285.6|22285.6|22286.08|22286.08|22285.6|22285.6|0
1621257970000|2021-05-17 13:26:10|22285.63|22285.63|22285.82|22285.82|22285.82|22285.82|22285.44|22285.44|0
1621257980000|2021-05-17 13:26:20|22285.91|22285.91|22285.7|22285.7|22286.12|22286.12|22285.69|22285.69|0
1621257990000|2021-05-17 13:26:30|22285.83|22285.83|22285.14|22285.14|22285.83|22285.83|22285.1|22285.1|0
1621258000000|2021-05-17 13:26:40|22285.08|22285.08|22285.25|22285.25|22285.25|22285.25|22284.96|22284.96|0
1621258010000|2021-05-17 13:26:50|22285.27|22285.27|22285.29|22285.29|22285.54|22285.54|22285.25|22285.25|0
1621258020000|2021-05-17 13:27:00|22285.34|22285.34|22285.04|22285.04|22285.34|22285.34|22284.95|22284.95|0
1621258030000|2021-05-17 13:27:10|22285.16|22285.16|22285.07|22285.07|22285.35|22285.35|22285.03|22285.03|0
1621258040000|2021-05-17 13:27:20|22284.92|22284.92|22285.01|22285.01|22285.17|22285.17|22284.92|22284.92|0
1621258050000|2021-05-17 13:27:30|22284.98|22284.98|22284.94|22284.94|22285.03|22285.03|22284.75|22284.75|0
1621258060000|2021-05-17 13:27:40|22284.95|22284.95|22285.03|22285.03|22285.28|22285.28|22284.77|22284.77|0
1621258070000|2021-05-17 13:27:50|22285|22285|22284.79|22284.79|22285.03|22285.03|22284.79|22284.79|0
1621258080000|2021-05-17 13:28:00|22284.86|22284.86|22284.73|22284.73|22284.93|22284.93|22284.7|22284.7|0
1621258090000|2021-05-17 13:28:10|22284.77|22284.77|22284.66|22284.66|22284.77|22284.77|22284.42|22284.42|0
1621258100000|2021-05-17 13:28:20|22284.8|22284.8|22284.86|22284.86|22284.92|22284.92|22284.8|22284.8|0
1621258110000|2021-05-17 13:28:30|22284.77|22284.77|22284.36|22284.36|22284.8|22284.8|22284.36|22284.36|0
1621258120000|2021-05-17 13:28:40|22284.26|22284.26|22283.78|22283.78|22284.31|22284.31|22283.78|22283.78|0
1621258130000|2021-05-17 13:28:50|22283.71|22283.71|22283.04|22283.04|22283.71|22283.71|22283.04|22283.04|0
1621258140000|2021-05-17 13:29:00|22283.07|22283.07|22283.5|22283.5|22283.55|22283.55|22283.07|22283.07|0
1621258150000|2021-05-17 13:29:10|22283.45|22283.45|22283.06|22283.06|22283.68|22283.68|22283.06|22283.06|0
1621258160000|2021-05-17 13:29:20|22282.99|22282.99|22282.94|22282.94|22283.03|22283.03|22282.94|22282.94|0
1621258170000|2021-05-17 13:29:30|22283.05|22283.05|22282.77|22282.77|22283.05|22283.05|22282.6|22282.6|0
1621258180000|2021-05-17 13:29:40|22282.82|22282.82|22282.96|22282.96|22282.96|22282.96|22282.66|22282.66|0
1621258190000|2021-05-17 13:29:50|22283|22283|22282.02|22282.02|22283|22283|22282.02|22282.02|0
1621258200000|2021-05-17 13:30:00|22281.96|22281.96|22284.45|22284.45|22284.58|22284.58|22281.96|22281.96|0
1621258210000|2021-05-17 13:30:10|22284.44|22284.44|22285.67|22285.67|22285.67|22285.67|22284.4|22284.4|0
1621258220000|2021-05-17 13:30:20|22285.7|22285.7|22285.6|22285.6|22286.01|22286.01|22285.49|22285.49|0
1621258230000|2021-05-17 13:30:30|22285.54|22285.54|22286.05|22286.05|22286.2|22286.2|22285.44|22285.44|0
1621258240000|2021-05-17 13:30:40|22286.33|22286.33|22286.43|22286.43|22286.53|22286.53|22286.26|22286.26|0
1621258250000|2021-05-17 13:30:50|22286.5|22286.5|22287.24|22287.24|22287.24|22287.24|22286.49|22286.49|0
1621258260000|2021-05-17 13:31:00|22287.35|22287.35|22289.45|22289.45|22289.45|22289.45|22287.35|22287.35|0
1621258270000|2021-05-17 13:31:10|22289.52|22289.52|22293.34|22293.34|22293.34|22293.34|22289.5|22289.5|0
1621258280000|2021-05-17 13:31:20|22293.39|22293.39|22294.59|22294.59|22294.97|22294.97|22293.39|22293.39|0
1621258290000|2021-05-17 13:31:30|22294.56|22294.56|22295.3|22295.3|22295.47|22295.47|22294.56|22294.56|0
1621258300000|2021-05-17 13:31:40|22295.23|22295.23|22294.57|22294.57|22295.23|22295.23|22294.57|22294.57|0
1621258310000|2021-05-17 13:31:50|22294.1|22294.1|22293.81|22293.81|22294.46|22294.46|22293.81|22293.81|0
1621258320000|2021-05-17 13:32:00|22293.57|22293.57|22289.55|22289.55|22293.57|22293.57|22289.52|22289.52|0
1621258330000|2021-05-17 13:32:10|22289.46|22289.46|22289.21|22289.21|22289.46|22289.46|22288.43|22288.43|0
1621258340000|2021-05-17 13:32:20|22289.27|22289.27|22287.47|22287.47|22289.38|22289.38|22287.47|22287.47|0
1621258350000|2021-05-17 13:32:30|22287.42|22287.42|22287.22|22287.22|22287.49|22287.49|22287.15|22287.15|0
1621258360000|2021-05-17 13:32:40|22287.44|22287.44|22287.8|22287.8|22287.8|22287.8|22287.22|22287.22|0
1621258370000|2021-05-17 13:32:50|22287.76|22287.76|22288|22288|22288.05|22288.05|22287.76|22287.76|0
1621258380000|2021-05-17 13:33:00|22287.65|22287.65|22287.49|22287.49|22287.86|22287.86|22287.47|22287.47|0
1621258390000|2021-05-17 13:33:10|22287.46|22287.46|22286.44|22286.44|22287.46|22287.46|22286.41|22286.41|0
1621258400000|2021-05-17 13:33:20|22286.43|22286.43|22284.89|22284.89|22286.57|22286.57|22284.89|22284.89|0
1621258410000|2021-05-17 13:33:30|22284.77|22284.77|22283.5|22283.5|22284.77|22284.77|22283.28|22283.28|0
1621258420000|2021-05-17 13:33:40|22283.46|22283.46|22283.09|22283.09|22283.48|22283.48|22283.04|22283.04|0
1621258430000|2021-05-17 13:33:50|22283.19|22283.19|22282.97|22282.97|22283.23|22283.23|22282.92|22282.92|0
1621258440000|2021-05-17 13:34:00|22283.1|22283.1|22282.78|22282.78|22283.1|22283.1|22282.78|22282.78|0
1621258450000|2021-05-17 13:34:10|22282.75|22282.75|22279.33|22279.33|22282.75|22282.75|22279.33|22279.33|0
1621258460000|2021-05-17 13:34:20|22279.21|22279.21|22278.41|22278.41|22279.21|22279.21|22278.41|22278.41|0
1621258470000|2021-05-17 13:34:30|22278.38|22278.38|22279.13|22279.13|22279.5|22279.5|22278.38|22278.38|0
1621258480000|2021-05-17 13:34:40|22279.47|22279.47|22280.02|22280.02|22280.56|22280.56|22279.47|22279.47|0
1621258490000|2021-05-17 13:34:50|22280.21|22280.21|22281.35|22281.35|22281.35|22281.35|22280.21|22280.21|0
1621258500000|2021-05-17 13:35:00|22281.39|22281.39|22282.66|22282.66|22282.89|22282.89|22281.39|22281.39|0
1621258510000|2021-05-17 13:35:10|22282.58|22282.58|22283.87|22283.87|22283.87|22283.87|22282.53|22282.53|0
1621258520000|2021-05-17 13:35:20|22284.07|22284.07|22287.34|22287.34|22287.36|22287.36|22284.07|22284.07|0
1621258530000|2021-05-17 13:35:30|22287.47|22287.47|22287.42|22287.42|22287.77|22287.77|22287.38|22287.38|0
1621258540000|2021-05-17 13:35:40|22287.53|22287.53|22288.69|22288.69|22288.69|22288.69|22287.53|22287.53|0
1621258550000|2021-05-17 13:35:50|22288.55|22288.55|22287.51|22287.51|22288.55|22288.55|22287.51|22287.51|0
1621258560000|2021-05-17 13:36:00|22287.2|22287.2|22287.68|22287.68|22287.93|22287.93|22287.15|22287.15|0
1621258570000|2021-05-17 13:36:10|22287.74|22287.74|22288.25|22288.25|22288.32|22288.32|22287.72|22287.72|0
1621258580000|2021-05-17 13:36:20|22288.05|22288.05|22289.49|22289.49|22289.65|22289.65|22288.05|22288.05|0
1621258590000|2021-05-17 13:36:30|22289.75|22289.75|22289.93|22289.93|22290.01|22290.01|22289.59|22289.59|0
1621258600000|2021-05-17 13:36:40|22289.99|22289.99|22290|22290|22290.2|22290.2|22289.93|22289.93|0
1621258610000|2021-05-17 13:36:50|22290.02|22290.02|22289.78|22289.78|22290.02|22290.02|22289.5|22289.5|0
1621258620000|2021-05-17 13:37:00|22289.69|22289.69|22289.53|22289.53|22289.69|22289.69|22289.33|22289.33|0
1621258630000|2021-05-17 13:37:10|22289.4|22289.4|22289.2|22289.2|22289.54|22289.54|22289.2|22289.2|0
1621258640000|2021-05-17 13:37:20|22289.07|22289.07|22289.74|22289.74|22289.74|22289.74|22288.98|22288.98|0
1621258650000|2021-05-17 13:37:30|22289.81|22289.81|22291.21|22291.21|22291.21|22291.21|22289.75|22289.75|0
1621258660000|2021-05-17 13:37:40|22291.25|22291.25|22291.36|22291.36|22291.38|22291.38|22291.11|22291.11|0
1621258670000|2021-05-17 13:37:50|22291.4|22291.4|22293.07|22293.07|22293.24|22293.24|22291.4|22291.4|0
1621258680000|2021-05-17 13:38:00|22293.15|22293.15|22293.78|22293.78|22293.78|22293.78|22292.93|22292.93|0
1621258690000|2021-05-17 13:38:10|22293.86|22293.86|22293.7|22293.7|22293.87|22293.87|22293.55|22293.55|0
1621258700000|2021-05-17 13:38:20|22293.62|22293.62|22293.94|22293.94|22293.97|22293.97|22293.62|22293.62|0
1621258710000|2021-05-17 13:38:30|22293.88|22293.88|22293.79|22293.79|22294.1|22294.1|22293.63|22293.63|0
1621258720000|2021-05-17 13:38:40|22293.92|22293.92|22291.93|22291.93|22293.92|22293.92|22291.85|22291.85|0
1621258730000|2021-05-17 13:38:50|22292.01|22292.01|22291.98|22291.98|22292.01|22292.01|22291.71|22291.71|0
1621258740000|2021-05-17 13:39:00|22291.85|22291.85|22291.58|22291.58|22291.85|22291.85|22291.52|22291.52|0
1621258750000|2021-05-17 13:39:10|22291.7|22291.7|22292.14|22292.14|22292.2|22292.2|22291.7|22291.7|0
1621258760000|2021-05-17 13:39:20|22292.22|22292.22|22292.76|22292.76|22292.76|22292.76|22292.21|22292.21|0
1621258770000|2021-05-17 13:39:30|22293.1|22293.1|22293.1|22293.1|22293.21|22293.21|22293.1|22293.1|0
1621258780000|2021-05-17 13:39:40|22293.03|22293.03|22293.08|22293.08|22293.22|22293.22|22292.95|22292.95|0
1621258790000|2021-05-17 13:39:50|22293.18|22293.18|22292.75|22292.75|22293.18|22293.18|22292.75|22292.75|0
1621258800000|2021-05-17 13:40:00|22292.63|22292.63|22293.43|22293.43|22293.43|22293.43|22292.27|22292.27|0
1621258810000|2021-05-17 13:40:10|22293.3|22293.3|22293.25|22293.25|22293.48|22293.48|22293.25|22293.25|0
1621258820000|2021-05-17 13:40:20|22293.33|22293.33|22293.33|22293.33|22293.33|22293.33|22292.96|22292.96|0
1621258830000|2021-05-17 13:40:30|22293.48|22293.48|22292.48|22292.48|22293.58|22293.58|22292.48|22292.48|0
1621258840000|2021-05-17 13:40:40|22292.19|22292.19|22290.15|22290.15|22292.19|22292.19|22290.15|22290.15|0
1621258850000|2021-05-17 13:40:50|22290.16|22290.16|22287.98|22287.98|22290.16|22290.16|22287.98|22287.98|0
1621258860000|2021-05-17 13:41:00|22287.87|22287.87|22286.85|22286.85|22287.87|22287.87|22286.81|22286.81|0
1621258870000|2021-05-17 13:41:10|22286.68|22286.68|22286.79|22286.79|22286.97|22286.97|22286.56|22286.56|0
1621258880000|2021-05-17 13:41:20|22286.67|22286.67|22286.52|22286.52|22286.91|22286.91|22286.51|22286.51|0
1621258890000|2021-05-17 13:41:30|22286.21|22286.21|22284.34|22284.34|22286.21|22286.21|22284.25|22284.25|0
1621258900000|2021-05-17 13:41:40|22284.27|22284.27|22284.62|22284.62|22284.64|22284.64|22283.93|22283.93|0
1621258910000|2021-05-17 13:41:50|22284.66|22284.66|22283.58|22283.58|22284.66|22284.66|22283.58|22283.58|0
1621258920000|2021-05-17 13:42:00|22283.54|22283.54|22282.44|22282.44|22283.6|22283.6|22282.44|22282.44|0
1621258930000|2021-05-17 13:42:10|22282.3|22282.3|22279.2|22279.2|22282.3|22282.3|22279.2|22279.2|0
1621258940000|2021-05-17 13:42:20|22279.14|22279.14|22278.38|22278.38|22279.14|22279.14|22278.38|22278.38|0
1621258950000|2021-05-17 13:42:30|22278.3|22278.3|22278.06|22278.06|22278.43|22278.43|22277.91|22277.91|0
1621258960000|2021-05-17 13:42:40|22277.95|22277.95|22277.3|22277.3|22277.95|22277.95|22277.13|22277.13|0
1621258970000|2021-05-17 13:42:50|22277.19|22277.19|22276.62|22276.62|22277.29|22277.29|22276.62|22276.62|0
1621258980000|2021-05-17 13:43:00|22276.48|22276.48|22276.42|22276.42|22276.59|22276.59|22276.24|22276.24|0
1621258990000|2021-05-17 13:43:10|22276.58|22276.58|22277.41|22277.41|22277.41|22277.41|22276.42|22276.42|0
1621259000000|2021-05-17 13:43:20|22277.5|22277.5|22277.6|22277.6|22277.76|22277.76|22277.4|22277.4|0
1621259010000|2021-05-17 13:43:30|22277.02|22277.02|22275.97|22275.97|22277.08|22277.08|22275.91|22275.91|0
1621259020000|2021-05-17 13:43:40|22276.02|22276.02|22275.23|22275.23|22276.02|22276.02|22275.19|22275.19|0
1621259030000|2021-05-17 13:43:50|22275.22|22275.22|22274.36|22274.36|22275.22|22275.22|22274.28|22274.28|0
1621259040000|2021-05-17 13:44:00|22274.28|22274.28|22273.2|22273.2|22274.52|22274.52|22273.2|22273.2|0
1621259050000|2021-05-17 13:44:10|22273.07|22273.07|22271.8|22271.8|22273.09|22273.09|22271.8|22271.8|0
1621259060000|2021-05-17 13:44:20|22271.67|22271.67|22271.22|22271.22|22271.69|22271.69|22271.22|22271.22|0
1621259070000|2021-05-17 13:44:30|22271.15|22271.15|22271.3|22271.3|22271.3|22271.3|22270.87|22270.87|0
1621259080000|2021-05-17 13:44:40|22271.19|22271.19|22271.75|22271.75|22271.78|22271.78|22271.16|22271.16|0
1621259090000|2021-05-17 13:44:50|22271.84|22271.84|22271.18|22271.18|22271.9|22271.9|22271.18|22271.18|0
1621259100000|2021-05-17 13:45:00|22270.95|22270.95|22271.2|22271.2|22271.45|22271.45|22270.56|22270.56|0
1621259110000|2021-05-17 13:45:10|22271.28|22271.28|22273.52|22273.52|22273.52|22273.52|22271.28|22271.28|0
1621259120000|2021-05-17 13:45:20|22273.67|22273.67|22273.61|22273.61|22273.84|22273.84|22273.38|22273.38|0
1621259130000|2021-05-17 13:45:30|22273.66|22273.66|22274.31|22274.31|22274.38|22274.38|22273.66|22273.66|0
1621259140000|2021-05-17 13:45:40|22274.48|22274.48|22274.51|22274.51|22274.99|22274.99|22274.48|22274.48|0
1621259150000|2021-05-17 13:45:50|22274.65|22274.65|22274.31|22274.31|22274.65|22274.65|22274.21|22274.21|0
1621259160000|2021-05-17 13:46:00|22274.45|22274.45|22274.34|22274.34|22274.58|22274.58|22274.2|22274.2|0
1621259170000|2021-05-17 13:46:10|22274.45|22274.45|22274.37|22274.37|22274.48|22274.48|22274.09|22274.09|0
1621259180000|2021-05-17 13:46:20|22274.5|22274.5|22274.24|22274.24|22274.59|22274.59|22274.24|22274.24|0
1621259190000|2021-05-17 13:46:30|22274.28|22274.28|22273.86|22273.86|22274.28|22274.28|22273.77|22273.77|0
1621259200000|2021-05-17 13:46:40|22273.77|22273.77|22273.62|22273.62|22273.99|22273.99|22273.57|22273.57|0
1621259210000|2021-05-17 13:46:50|22273.68|22273.68|22273.3|22273.3|22273.93|22273.93|22273.3|22273.3|0
1621259220000|2021-05-17 13:47:00|22273.31|22273.31|22274.12|22274.12|22274.12|22274.12|22273.31|22273.31|0
1621259230000|2021-05-17 13:47:10|22273.94|22273.94|22272.67|22272.67|22274.02|22274.02|22272.67|22272.67|0
1621259240000|2021-05-17 13:47:20|22272.5|22272.5|22270.47|22270.47|22272.5|22272.5|22270.47|22270.47|0
1621259250000|2021-05-17 13:47:30|22270.42|22270.42|22270.5|22270.5|22270.5|22270.5|22270.26|22270.26|0
1621259260000|2021-05-17 13:47:40|22270.61|22270.61|22270.73|22270.73|22271.13|22271.13|22270.61|22270.61|0
1621259270000|2021-05-17 13:47:50|22270.81|22270.81|22271.46|22271.46|22271.46|22271.46|22270.77|22270.77|0
1621259280000|2021-05-17 13:48:00|22271.52|22271.52|22272.53|22272.53|22272.58|22272.58|22271.52|22271.52|0
1621259290000|2021-05-17 13:48:10|22272.3|22272.3|22272.31|22272.31|22272.89|22272.89|22272.3|22272.3|0
1621259300000|2021-05-17 13:48:20|22272.44|22272.44|22270.77|22270.77|22272.44|22272.44|22270.77|22270.77|0
1621259310000|2021-05-17 13:48:30|22270.49|22270.49|22269.8|22269.8|22270.49|22270.49|22269.8|22269.8|0
1621259320000|2021-05-17 13:48:40|22269.75|22269.75|22269.69|22269.69|22270.11|22270.11|22269.69|22269.69|0
1621259330000|2021-05-17 13:48:50|22269.63|22269.63|22268.78|22268.78|22269.63|22269.63|22268.78|22268.78|0
1621259340000|2021-05-17 13:49:00|22268.84|22268.84|22268.06|22268.06|22268.88|22268.88|22268.06|22268.06|0
1621259350000|2021-05-17 13:49:10|22268.13|22268.13|22267.66|22267.66|22268.17|22268.17|22267.66|22267.66|0
1621259360000|2021-05-17 13:49:20|22267.6|22267.6|22267.62|22267.62|22267.81|22267.81|22267.57|22267.57|0
1621259370000|2021-05-17 13:49:30|22267.57|22267.57|22267.29|22267.29|22267.57|22267.57|22267.29|22267.29|0
1621259380000|2021-05-17 13:49:40|22267.24|22267.24|22267.15|22267.15|22267.24|22267.24|22267.15|22267.15|0
1621259390000|2021-05-17 13:49:50|22267.02|22267.02|22265.72|22265.72|22267.02|22267.02|22265.72|22265.72|0
1621259400000|2021-05-17 13:50:00|22265.53|22265.53|22262.37|22262.37|22265.53|22265.53|22262.37|22262.37|0
1621259410000|2021-05-17 13:50:10|22262.26|22262.26|22261.43|22261.43|22262.26|22262.26|22261.17|22261.17|0
1621259420000|2021-05-17 13:50:20|22261.37|22261.37|22259.8|22259.8|22261.37|22261.37|22259.8|22259.8|0
1621259430000|2021-05-17 13:50:30|22259.57|22259.57|22258.56|22258.56|22259.57|22259.57|22258.41|22258.41|0
1621259440000|2021-05-17 13:50:40|22258.44|22258.44|22255.67|22255.67|22258.5|22258.5|22255.66|22255.66|0
1621259450000|2021-05-17 13:50:50|22255.62|22255.62|22254.67|22254.67|22255.62|22255.62|22254.67|22254.67|0
1621259460000|2021-05-17 13:51:00|22254.55|22254.55|22253.78|22253.78|22254.55|22254.55|22253.78|22253.78|0
1621259470000|2021-05-17 13:51:10|22253.73|22253.73|22253.28|22253.28|22253.73|22253.73|22253.25|22253.25|0
1621259480000|2021-05-17 13:51:20|22252.99|22252.99|22253.56|22253.56|22253.8|22253.8|22252.99|22252.99|0
1621259490000|2021-05-17 13:51:30|22253.45|22253.45|22253.9|22253.9|22254|22254|22253.39|22253.39|0
1621259500000|2021-05-17 13:51:40|22253.96|22253.96|22254.21|22254.21|22254.27|22254.27|22253.93|22253.93|0
1621259510000|2021-05-17 13:51:50|22254.17|22254.17|22255.49|22255.49|22255.49|22255.49|22254.05|22254.05|0
1621259520000|2021-05-17 13:52:00|22255.58|22255.58|22255.14|22255.14|22255.58|22255.58|22255.01|22255.01|0
1621259530000|2021-05-17 13:52:10|22255.16|22255.16|22254.12|22254.12|22255.36|22255.36|22254.12|22254.12|0
1621259540000|2021-05-17 13:52:20|22253.91|22253.91|22252.5|22252.5|22253.91|22253.91|22252.46|22252.46|0
1621259550000|2021-05-17 13:52:30|22252.34|22252.34|22250.46|22250.46|22252.34|22252.34|22250.46|22250.46|0
1621259560000|2021-05-17 13:52:40|22250.31|22250.31|22247.69|22247.69|22250.31|22250.31|22247.69|22247.69|0
1621259570000|2021-05-17 13:52:50|22247.78|22247.78|22246.77|22246.77|22247.78|22247.78|22246.77|22246.77|0
1621259580000|2021-05-17 13:53:00|22246.82|22246.82|22247.29|22247.29|22247.32|22247.32|22246.82|22246.82|0
1621259590000|2021-05-17 13:53:10|22247.17|22247.17|22246.83|22246.83|22247.17|22247.17|22246.7|22246.7|0
1621259600000|2021-05-17 13:53:20|22246.98|22246.98|22246.12|22246.12|22246.98|22246.98|22246.01|22246.01|0
1621259610000|2021-05-17 13:53:30|22245.51|22245.51|22245.58|22245.58|22245.64|22245.64|22245.04|22245.04|0
1621259620000|2021-05-17 13:53:40|22245.34|22245.34|22245.17|22245.17|22245.35|22245.35|22245.09|22245.09|0
1621259630000|2021-05-17 13:53:50|22245.19|22245.19|22245.17|22245.17|22245.35|22245.35|22244.93|22244.93|0
1621259640000|2021-05-17 13:54:00|22245.34|22245.34|22246.12|22246.12|22246.28|22246.28|22245.11|22245.11|0
1621259650000|2021-05-17 13:54:10|22246.24|22246.24|22246.97|22246.97|22246.97|22246.97|22246.24|22246.24|0
1621259660000|2021-05-17 13:54:20|22247.06|22247.06|22248.04|22248.04|22248.04|22248.04|22247.06|22247.06|0
1621259670000|2021-05-17 13:54:30|22247.91|22247.91|22247.96|22247.96|22248.66|22248.66|22247.88|22247.88|0
1621259680000|2021-05-17 13:54:40|22248.09|22248.09|22248.7|22248.7|22248.73|22248.73|22248.09|22248.09|0
1621259690000|2021-05-17 13:54:50|22248.83|22248.83|22249.16|22249.16|22249.16|22249.16|22248.76|22248.76|0
1621259700000|2021-05-17 13:55:00|22249.21|22249.21|22248.96|22248.96|22249.31|22249.31|22248.96|22248.96|0
1621259710000|2021-05-17 13:55:10|22248.83|22248.83|22248.57|22248.57|22249.05|22249.05|22248.53|22248.53|0
1621259720000|2021-05-17 13:55:20|22248.46|22248.46|22248.19|22248.19|22248.6|22248.6|22248.19|22248.19|0
1621259730000|2021-05-17 13:55:30|22248.09|22248.09|22248.55|22248.55|22248.55|22248.55|22248.09|22248.09|0
1621259740000|2021-05-17 13:55:40|22248.47|22248.47|22249.06|22249.06|22249.06|22249.06|22248.47|22248.47|0
1621259750000|2021-05-17 13:55:50|22249.09|22249.09|22249.6|22249.6|22249.6|22249.6|22249.09|22249.09|0
1621259760000|2021-05-17 13:56:00|22249.54|22249.54|22251.13|22251.13|22251.13|22251.13|22249.42|22249.42|0
1621259770000|2021-05-17 13:56:10|22251.02|22251.02|22251.55|22251.55|22251.55|22251.55|22251.02|22251.02|0
1621259780000|2021-05-17 13:56:20|22251.48|22251.48|22251.68|22251.68|22251.68|22251.68|22251.4|22251.4|0
1621259790000|2021-05-17 13:56:30|22251.72|22251.72|22251.47|22251.47|22251.72|22251.72|22251.47|22251.47|0
1621259800000|2021-05-17 13:56:40|22251.46|22251.46|22251.27|22251.27|22251.59|22251.59|22251.11|22251.11|0
1621259810000|2021-05-17 13:56:50|22251.39|22251.39|22251.73|22251.73|22251.94|22251.94|22251.39|22251.39|0
1621259820000|2021-05-17 13:57:00|22251.66|22251.66|22251.98|22251.98|22251.98|22251.98|22251.65|22251.65|0
1621259830000|2021-05-17 13:57:10|22251.95|22251.95|22252.11|22252.11|22252.11|22252.11|22251.82|22251.82|0
1621259840000|2021-05-17 13:57:20|22252.26|22252.26|22253.8|22253.8|22253.8|22253.8|22252.26|22252.26|0
1621259850000|2021-05-17 13:57:30|22253.83|22253.83|22254.08|22254.08|22254.12|22254.12|22253.71|22253.71|0
1621259860000|2021-05-17 13:57:40|22254.19|22254.19|22253.97|22253.97|22254.19|22254.19|22253.97|22253.97|0
1621259870000|2021-05-17 13:57:50|22254.08|22254.08|22254.42|22254.42|22254.45|22254.45|22254.08|22254.08|0
1621259880000|2021-05-17 13:58:00|22254.49|22254.49|22254.83|22254.83|22255.08|22255.08|22254.49|22254.49|0
1621259890000|2021-05-17 13:58:10|22254.92|22254.92|22254.49|22254.49|22254.92|22254.92|22254.46|22254.46|0
1621259900000|2021-05-17 13:58:20|22254.45|22254.45|22254.88|22254.88|22254.88|22254.88|22254.45|22254.45|0
1621259910000|2021-05-17 13:58:30|22254.92|22254.92|22255.5|22255.5|22255.5|22255.5|22254.92|22254.92|0
1621259920000|2021-05-17 13:58:40|22255.57|22255.57|22255.65|22255.65|22256.17|22256.17|22255.57|22255.57|0
1621259930000|2021-05-17 13:58:50|22255.51|22255.51|22255.96|22255.96|22256.15|22256.15|22255.51|22255.51|0
1621259940000|2021-05-17 13:59:00|22255.82|22255.82|22256.23|22256.23|22256.23|22256.23|22255.82|22255.82|0
1621259950000|2021-05-17 13:59:10|22256.34|22256.34|22256.88|22256.88|22256.9|22256.9|22256.34|22256.34|0
1621259960000|2021-05-17 13:59:20|22256.92|22256.92|22256.84|22256.84|22257.1|22257.1|22256.81|22256.81|0
1621259970000|2021-05-17 13:59:30|22256.88|22256.88|22255.5|22255.5|22257.13|22257.13|22255.46|22255.46|0
1621259980000|2021-05-17 13:59:40|22255.52|22255.52|22255.23|22255.23|22255.75|22255.75|22255.14|22255.14|0
1621259990000|2021-05-17 13:59:50|22255.16|22255.16|22254.11|22254.11|22255.16|22255.16|22253.69|22253.69|0
1621260000000|2021-05-17 14:00:00|22253.78|22253.78|22252.77|22252.77|22253.78|22253.78|22252.09|22252.09|0
1621260010000|2021-05-17 14:00:10|22253.02|22253.02|22253.43|22253.43|22253.43|22253.43|22253.02|22253.02|0
1621260020000|2021-05-17 14:00:20|22253.38|22253.38|22253.31|22253.31|22253.59|22253.59|22253.31|22253.31|0
1621260030000|2021-05-17 14:00:30|22253.35|22253.35|22251.9|22251.9|22253.41|22253.41|22251.9|22251.9|0
1621260040000|2021-05-17 14:00:40|22251.85|22251.85|22249.37|22249.37|22251.85|22251.85|22248.8|22248.8|0
1621260050000|2021-05-17 14:00:50|22249.9|22249.9|22250.96|22250.96|22250.96|22250.96|22249.66|22249.66|0
1621260060000|2021-05-17 14:01:00|22250.93|22250.93|22250.99|22250.99|22251.39|22251.39|22250.87|22250.87|0
1621260070000|2021-05-17 14:01:10|22250.87|22250.87|22250.64|22250.64|22250.87|22250.87|22250.38|22250.38|0
1621260080000|2021-05-17 14:01:20|22250.53|22250.53|22250.98|22250.98|22251.13|22251.13|22250.45|22250.45|0
1621260090000|2021-05-17 14:01:30|22251.09|22251.09|22251.04|22251.04|22251.09|22251.09|22250.91|22250.91|0
1621260100000|2021-05-17 14:01:40|22251.3|22251.3|22250.94|22250.94|22251.37|22251.37|22250.83|22250.83|0
1621260110000|2021-05-17 14:01:50|22250.83|22250.83|22250.89|22250.89|22250.94|22250.94|22250.6|22250.6|0
1621260120000|2021-05-17 14:02:00|22250.83|22250.83|22250.94|22250.94|22250.94|22250.94|22250.54|22250.54|0
1621260130000|2021-05-17 14:02:10|22250.88|22250.88|22250.28|22250.28|22250.88|22250.88|22250.28|22250.28|0
1621260140000|2021-05-17 14:02:20|22250.17|22250.17|22246.96|22246.96|22250.17|22250.17|22246.92|22246.92|0
1621260150000|2021-05-17 14:02:30|22247.36|22247.36|22247.46|22247.46|22247.72|22247.72|22247.17|22247.17|0
1621260160000|2021-05-17 14:02:40|22247.33|22247.33|22246.61|22246.61|22247.43|22247.43|22246.4|22246.4|0
1621260170000|2021-05-17 14:02:50|22246.68|22246.68|22246.53|22246.53|22246.74|22246.74|22246.44|22246.44|0
1621260180000|2021-05-17 14:03:00|22246.45|22246.45|22246.86|22246.86|22246.87|22246.87|22246.31|22246.31|0
1621260190000|2021-05-17 14:03:10|22246.95|22246.95|22246.94|22246.94|22247.22|22247.22|22246.94|22246.94|0
1621260200000|2021-05-17 14:03:20|22246.87|22246.87|22246.99|22246.99|22247.11|22247.11|22246.78|22246.78|0
1621260210000|2021-05-17 14:03:30|22246.93|22246.93|22246.83|22246.83|22247.08|22247.08|22246.8|22246.8|0
1621260220000|2021-05-17 14:03:40|22246.99|22246.99|22247.3|22247.3|22247.4|22247.4|22246.96|22246.96|0
1621260230000|2021-05-17 14:03:50|22247.41|22247.41|22248.55|22248.55|22248.55|22248.55|22247.41|22247.41|0
1621260240000|2021-05-17 14:04:00|22248.57|22248.57|22249.96|22249.96|22249.98|22249.98|22248.57|22248.57|0
1621260250000|2021-05-17 14:04:10|22250|22250|22249.47|22249.47|22250.05|22250.05|22249.47|22249.47|0
1621260260000|2021-05-17 14:04:20|22249.5|22249.5|22248.39|22248.39|22249.5|22249.5|22248.35|22248.35|0
1621260270000|2021-05-17 14:04:30|22248.43|22248.43|22248.22|22248.22|22248.47|22248.47|22248.16|22248.16|0
1621260280000|2021-05-17 14:04:40|22248.32|22248.32|22247.87|22247.87|22248.38|22248.38|22247.87|22247.87|0
1621260290000|2021-05-17 14:04:50|22248.12|22248.12|22248.06|22248.06|22248.12|22248.12|22247.95|22247.95|0
1621260300000|2021-05-17 14:05:00|22247.97|22247.97|22248.39|22248.39|22248.39|22248.39|22247.8|22247.8|0
1621260310000|2021-05-17 14:05:10|22248.36|22248.36|22249.4|22249.4|22249.49|22249.49|22248.34|22248.34|0
1621260320000|2021-05-17 14:05:20|22249.3|22249.3|22249.32|22249.32|22249.32|22249.32|22249.18|22249.18|0
1621260330000|2021-05-17 14:05:30|22249.37|22249.37|22249.73|22249.73|22249.74|22249.74|22249.36|22249.36|0
1621260340000|2021-05-17 14:05:40|22249.75|22249.75|22251.14|22251.14|22251.14|22251.14|22249.75|22249.75|0
1621260350000|2021-05-17 14:05:50|22250.97|22250.97|22251.17|22251.17|22251.21|22251.21|22250.97|22250.97|0
1621260360000|2021-05-17 14:06:00|22251.14|22251.14|22251.45|22251.45|22251.45|22251.45|22251.11|22251.11|0
1621260370000|2021-05-17 14:06:10|22251.52|22251.52|22252.76|22252.76|22252.76|22252.76|22251.52|22251.52|0
1621260380000|2021-05-17 14:06:20|22252.82|22252.82|22253.59|22253.59|22253.59|22253.59|22252.82|22252.82|0
1621260390000|2021-05-17 14:06:30|22253.68|22253.68|22255.74|22255.74|22255.89|22255.89|22253.68|22253.68|0
1621260400000|2021-05-17 14:06:40|22255.9|22255.9|22257.81|22257.81|22257.81|22257.81|22255.9|22255.9|0
1621260410000|2021-05-17 14:06:50|22257.84|22257.84|22257.67|22257.67|22258.01|22258.01|22257.67|22257.67|0
1621260420000|2021-05-17 14:07:00|22257.74|22257.74|22257.06|22257.06|22257.87|22257.87|22256.97|22256.97|0
1621260430000|2021-05-17 14:07:10|22257.29|22257.29|22257.14|22257.14|22257.68|22257.68|22257.14|22257.14|0
1621260440000|2021-05-17 14:07:20|22257.4|22257.4|22256.77|22256.77|22257.42|22257.42|22256.76|22256.76|0
1621260450000|2021-05-17 14:07:30|22256.57|22256.57|22255.12|22255.12|22256.57|22256.57|22255.02|22255.02|0
1621260460000|2021-05-17 14:07:40|22255.18|22255.18|22255.62|22255.62|22255.68|22255.68|22255.11|22255.11|0
1621260470000|2021-05-17 14:07:50|22255.59|22255.59|22253.92|22253.92|22255.59|22255.59|22253.92|22253.92|0
1621260480000|2021-05-17 14:08:00|22253.42|22253.42|22250.36|22250.36|22253.42|22253.42|22250.08|22250.08|0
1621260490000|2021-05-17 14:08:10|22250.4|22250.4|22250.54|22250.54|22250.63|22250.63|22250.19|22250.19|0
1621260500000|2021-05-17 14:08:20|22250.57|22250.57|22250.92|22250.92|22250.97|22250.97|22250.57|22250.57|0
1621260510000|2021-05-17 14:08:30|22250.95|22250.95|22250.95|22250.95|22251.03|22251.03|22250.57|22250.57|0
1621260520000|2021-05-17 14:08:40|22251.16|22251.16|22251.16|22251.16|22251.16|22251.16|22250.9|22250.9|0
1621260530000|2021-05-17 14:08:50|22251.23|22251.23|22250.57|22250.57|22251.23|22251.23|22250.57|22250.57|0
1621260540000|2021-05-17 14:09:00|22250.43|22250.43|22249.95|22249.95|22250.66|22250.66|22249.86|22249.86|0
1621260550000|2021-05-17 14:09:10|22249.81|22249.81|22249.24|22249.24|22249.81|22249.81|22248.91|22248.91|0
1621260560000|2021-05-17 14:09:20|22249.12|22249.12|22248.87|22248.87|22249.29|22249.29|22248.87|22248.87|0
1621260570000|2021-05-17 14:09:30|22248.81|22248.81|22247.5|22247.5|22248.81|22248.81|22247.33|22247.33|0
1621260580000|2021-05-17 14:09:40|22247.45|22247.45|22247.14|22247.14|22247.5|22247.5|22247.14|22247.14|0
1621260590000|2021-05-17 14:09:50|22247.1|22247.1|22247.72|22247.72|22247.81|22247.81|22247.1|22247.1|0
1621260600000|2021-05-17 14:10:00|22247.64|22247.64|22247.02|22247.02|22247.69|22247.69|22246.79|22246.79|0
1621260610000|2021-05-17 14:10:10|22247.04|22247.04|22246.91|22246.91|22247.78|22247.78|22246.79|22246.79|0
1621260620000|2021-05-17 14:10:20|22247.01|22247.01|22246.64|22246.64|22247.07|22247.07|22246.64|22246.64|0
1621260630000|2021-05-17 14:10:30|22246.54|22246.54|22246.37|22246.37|22246.61|22246.61|22246.31|22246.31|0
1621260640000|2021-05-17 14:10:40|22246.43|22246.43|22246.37|22246.37|22246.69|22246.69|22246.37|22246.37|0
1621260650000|2021-05-17 14:10:50|22246.3|22246.3|22246.24|22246.24|22246.46|22246.46|22246.15|22246.15|0
1621260660000|2021-05-17 14:11:00|22246.48|22246.48|22246.33|22246.33|22246.68|22246.68|22246.27|22246.27|0
1621260670000|2021-05-17 14:11:10|22246.27|22246.27|22245.88|22245.88|22246.36|22246.36|22245.81|22245.81|0
1621260680000|2021-05-17 14:11:20|22245.84|22245.84|22245.62|22245.62|22245.84|22245.84|22245.58|22245.58|0
1621260690000|2021-05-17 14:11:30|22245.58|22245.58|22245.94|22245.94|22245.94|22245.94|22245.47|22245.47|0
1621260700000|2021-05-17 14:11:40|22246.09|22246.09|22245.59|22245.59|22246.26|22246.26|22245.59|22245.59|0
1621260710000|2021-05-17 14:11:50|22245.63|22245.63|22245.76|22245.76|22245.76|22245.76|22245.63|22245.63|0
1621260720000|2021-05-17 14:12:00|22245.81|22245.81|22251.11|22251.11|22251.11|22251.11|22245.81|22245.81|0
1621260730000|2021-05-17 14:12:10|22251.2|22251.2|22251.71|22251.71|22251.75|22251.75|22251.2|22251.2|0
1621260740000|2021-05-17 14:12:20|22251.66|22251.66|22251.73|22251.73|22251.73|22251.73|22251.51|22251.51|0
1621260750000|2021-05-17 14:12:30|22251.83|22251.83|22252.56|22252.56|22252.56|22252.56|22251.83|22251.83|0
1621260760000|2021-05-17 14:12:40|22252.69|22252.69|22252.62|22252.62|22252.86|22252.86|22252.56|22252.56|0
1621260770000|2021-05-17 14:12:50|22252.58|22252.58|22252.49|22252.49|22252.6|22252.6|22252.46|22252.46|0
1621260780000|2021-05-17 14:13:00|22252.53|22252.53|22254.62|22254.62|22254.64|22254.64|22252.39|22252.39|0
1621260790000|2021-05-17 14:13:10|22254.68|22254.68|22257.71|22257.71|22257.71|22257.71|22254.68|22254.68|0
1621260800000|2021-05-17 14:13:20|22257.91|22257.91|22258.75|22258.75|22258.75|22258.75|22257.86|22257.86|0
1621260810000|2021-05-17 14:13:30|22258.66|22258.66|22259.4|22259.4|22259.45|22259.45|22258.66|22258.66|0
1621260820000|2021-05-17 14:13:40|22259.41|22259.41|22261.54|22261.54|22261.65|22261.65|22259.41|22259.41|0
1621260830000|2021-05-17 14:13:50|22261.64|22261.64|22262.81|22262.81|22262.81|22262.81|22261.64|22261.64|0
1621260840000|2021-05-17 14:14:00|22262.79|22262.79|22264.55|22264.55|22264.55|22264.55|22262.53|22262.53|0
1621260850000|2021-05-17 14:14:10|22264.6|22264.6|22265.57|22265.57|22265.7|22265.7|22264.6|22264.6|0
1621260860000|2021-05-17 14:14:20|22265.63|22265.63|22265.62|22265.62|22265.68|22265.68|22265.48|22265.48|0
1621260870000|2021-05-17 14:14:30|22265.48|22265.48|22267.05|22267.05|22267.05|22267.05|22265.48|22265.48|0
1621260880000|2021-05-17 14:14:40|22266.98|22266.98|22267.03|22267.03|22267.35|22267.35|22266.91|22266.91|0
1621260890000|2021-05-17 14:14:50|22266.78|22266.78|22266.04|22266.04|22266.92|22266.92|22266.04|22266.04|0
1621260900000|2021-05-17 14:15:00|22265.91|22265.91|22265.44|22265.44|22266.59|22266.59|22265.44|22265.44|0
1621260910000|2021-05-17 14:15:10|22265.41|22265.41|22265.03|22265.03|22265.41|22265.41|22265.03|22265.03|0
1621260920000|2021-05-17 14:15:20|22265.07|22265.07|22264.22|22264.22|22265.07|22265.07|22264.22|22264.22|0
1621260930000|2021-05-17 14:15:30|22264.02|22264.02|22263.36|22263.36|22264.02|22264.02|22263.08|22263.08|0
1621260940000|2021-05-17 14:15:40|22263.48|22263.48|22263.74|22263.74|22263.74|22263.74|22263.25|22263.25|0
1621260950000|2021-05-17 14:15:50|22264.05|22264.05|22264.11|22264.11|22264.51|22264.51|22263.99|22263.99|0
1621260960000|2021-05-17 14:16:00|22264.25|22264.25|22265.31|22265.31|22265.31|22265.31|22264.25|22264.25|0
1621260970000|2021-05-17 14:16:10|22265.34|22265.34|22265.61|22265.61|22265.61|22265.61|22265.23|22265.23|0
1621260980000|2021-05-17 14:16:20|22265.57|22265.57|22265.45|22265.45|22265.72|22265.72|22265.45|22265.45|0
1621260990000|2021-05-17 14:16:30|22265.23|22265.23|22265.66|22265.66|22265.66|22265.66|22265.23|22265.23|0
1621261000000|2021-05-17 14:16:40|22265.71|22265.71|22265.13|22265.13|22265.81|22265.81|22264.92|22264.92|0
1621261010000|2021-05-17 14:16:50|22265.14|22265.14|22265.41|22265.41|22265.41|22265.41|22265.14|22265.14|0
1621261020000|2021-05-17 14:17:00|22265.39|22265.39|22265.66|22265.66|22265.66|22265.66|22265.39|22265.39|0
1621261030000|2021-05-17 14:17:10|22265.7|22265.7|22266.5|22266.5|22266.58|22266.58|22265.66|22265.66|0
1621261040000|2021-05-17 14:17:20|22266.43|22266.43|22266.16|22266.16|22266.43|22266.43|22266.16|22266.16|0
1621261050000|2021-05-17 14:17:30|22266.31|22266.31|22269.58|22269.58|22269.58|22269.58|22266.26|22266.26|0
1621261060000|2021-05-17 14:17:40|22269.61|22269.61|22270.07|22270.07|22270.24|22270.24|22269.61|22269.61|0
1621261070000|2021-05-17 14:17:50|22270.01|22270.01|22269.93|22269.93|22270.01|22270.01|22269.88|22269.88|0
1621261080000|2021-05-17 14:18:00|22270.07|22270.07|22270.82|22270.82|22271|22271|22270.07|22270.07|0
1621261090000|2021-05-17 14:18:10|22270.87|22270.87|22271.61|22271.61|22271.68|22271.68|22270.73|22270.73|0
1621261100000|2021-05-17 14:18:20|22271.72|22271.72|22272.18|22272.18|22272.18|22272.18|22271.72|22271.72|0
1621261110000|2021-05-17 14:18:30|22272.28|22272.28|22272.54|22272.54|22272.54|22272.54|22272.1|22272.1|0
1621261120000|2021-05-17 14:18:40|22272.6|22272.6|22272.46|22272.46|22272.6|22272.6|22272.26|22272.26|0
1621261130000|2021-05-17 14:18:50|22272.53|22272.53|22272.8|22272.8|22272.8|22272.8|22272.49|22272.49|0
1621261140000|2021-05-17 14:19:00|22272.82|22272.82|22272.39|22272.39|22272.87|22272.87|22272.39|22272.39|0
1621261150000|2021-05-17 14:19:10|22272.33|22272.33|22272.64|22272.64|22272.83|22272.83|22272.33|22272.33|0
1621261160000|2021-05-17 14:19:20|22272.58|22272.58|22272.55|22272.55|22272.69|22272.69|22272.55|22272.55|0
1621261170000|2021-05-17 14:19:30|22272.59|22272.59|22272.88|22272.88|22273|22273|22272.59|22272.59|0
1621261180000|2021-05-17 14:19:40|22273|22273|22273.53|22273.53|22273.53|22273.53|22273|22273|0
1621261190000|2021-05-17 14:19:50|22273.56|22273.56|22273.92|22273.92|22274.22|22274.22|22273.56|22273.56|0
1621261200000|2021-05-17 14:20:00|22273.95|22273.95|22274.58|22274.58|22274.79|22274.79|22273.95|22273.95|0
1621261210000|2021-05-17 14:20:10|22274.52|22274.52|22274.23|22274.23|22274.6|22274.6|22274.23|22274.23|0
1621261220000|2021-05-17 14:20:20|22274.27|22274.27|22274.98|22274.98|22275.07|22275.07|22274.15|22274.15|0
1621261230000|2021-05-17 14:20:30|22275.02|22275.02|22275.31|22275.31|22275.44|22275.44|22275.02|22275.02|0
1621261240000|2021-05-17 14:20:40|22275.24|22275.24|22274.69|22274.69|22275.24|22275.24|22274.69|22274.69|0
1621261250000|2021-05-17 14:20:50|22274.83|22274.83|22274.53|22274.53|22274.83|22274.83|22274.53|22274.53|0
1621261260000|2021-05-17 14:21:00|22274.59|22274.59|22275.05|22275.05|22275.05|22275.05|22274.59|22274.59|0
1621261270000|2021-05-17 14:21:10|22275.17|22275.17|22274.9|22274.9|22275.27|22275.27|22274.9|22274.9|0
1621261280000|2021-05-17 14:21:20|22275.01|22275.01|22274.89|22274.89|22275.26|22275.26|22274.89|22274.89|0
1621261290000|2021-05-17 14:21:30|22274.85|22274.85|22274.75|22274.75|22275.06|22275.06|22274.75|22274.75|0
1621261300000|2021-05-17 14:21:40|22274.64|22274.64|22274.83|22274.83|22274.83|22274.83|22274.48|22274.48|0
1621261310000|2021-05-17 14:21:50|22274.81|22274.81|22275.02|22275.02|22275.11|22275.11|22274.76|22274.76|0
1621261320000|2021-05-17 14:22:00|22275.07|22275.07|22275.61|22275.61|22275.66|22275.66|22274.86|22274.86|0
1621261330000|2021-05-17 14:22:10|22275.68|22275.68|22276.04|22276.04|22276.08|22276.08|22275.45|22275.45|0
1621261340000|2021-05-17 14:22:20|22275.84|22275.84|22276.41|22276.41|22276.41|22276.41|22275.84|22275.84|0
1621261350000|2021-05-17 14:22:30|22276.38|22276.38|22275.47|22275.47|22276.42|22276.42|22275.13|22275.13|0
1621261360000|2021-05-17 14:22:40|22275.42|22275.42|22275.45|22275.45|22275.7|22275.7|22275.35|22275.35|0
1621261370000|2021-05-17 14:22:50|22275.42|22275.42|22275.49|22275.49|22275.5|22275.5|22275.33|22275.33|0
1621261380000|2021-05-17 14:23:00|22275.52|22275.52|22276.09|22276.09|22276.14|22276.14|22275.52|22275.52|0
1621261390000|2021-05-17 14:23:10|22276.13|22276.13|22276.01|22276.01|22276.22|22276.22|22275.96|22275.96|0
1621261400000|2021-05-17 14:23:20|22275.98|22275.98|22275.02|22275.02|22275.98|22275.98|22275.02|22275.02|0
1621261410000|2021-05-17 14:23:30|22274.97|22274.97|22275.14|22275.14|22275.16|22275.16|22274.73|22274.73|0
1621261420000|2021-05-17 14:23:40|22275.11|22275.11|22274.92|22274.92|22275.11|22275.11|22274.89|22274.89|0
1621261430000|2021-05-17 14:23:50|22275.05|22275.05|22275.11|22275.11|22275.46|22275.46|22274.98|22274.98|0
1621261440000|2021-05-17 14:24:00|22275.15|22275.15|22275.06|22275.06|22275.57|22275.57|22275.02|22275.02|0
1621261450000|2021-05-17 14:24:10|22275.18|22275.18|22275.18|22275.18|22275.28|22275.28|22275.07|22275.07|0
1621261460000|2021-05-17 14:24:20|22275.15|22275.15|22274.48|22274.48|22275.15|22275.15|22274.48|22274.48|0
1621261470000|2021-05-17 14:24:30|22274.44|22274.44|22273.31|22273.31|22274.44|22274.44|22273.28|22273.28|0
1621261480000|2021-05-17 14:24:40|22273.27|22273.27|22273.46|22273.46|22273.56|22273.56|22273.27|22273.27|0
1621261490000|2021-05-17 14:24:50|22273.44|22273.44|22272.98|22272.98|22273.48|22273.48|22272.9|22272.9|0
1621261500000|2021-05-17 14:25:00|22272.94|22272.94|22272.85|22272.85|22273|22273|22272.79|22272.79|0
1621261510000|2021-05-17 14:25:10|22272.95|22272.95|22274.44|22274.44|22274.65|22274.65|22272.69|22272.69|0
1621261520000|2021-05-17 14:25:20|22274.32|22274.32|22274.39|22274.39|22274.39|22274.39|22273.88|22273.88|0
1621261530000|2021-05-17 14:25:30|22274.13|22274.13|22274.16|22274.16|22274.33|22274.33|22273.98|22273.98|0
1621261540000|2021-05-17 14:25:40|22274.22|22274.22|22274.33|22274.33|22274.61|22274.61|22274.22|22274.22|0
1621261550000|2021-05-17 14:25:50|22274.29|22274.29|22273.61|22273.61|22274.29|22274.29|22273.56|22273.56|0
1621261560000|2021-05-17 14:26:00|22273.47|22273.47|22273.8|22273.8|22273.8|22273.8|22273.26|22273.26|0
1621261570000|2021-05-17 14:26:10|22273.91|22273.91|22274.75|22274.75|22274.78|22274.78|22273.91|22273.91|0
1621261580000|2021-05-17 14:26:20|22274.65|22274.65|22274.68|22274.68|22274.87|22274.87|22274.46|22274.46|0
1621261590000|2021-05-17 14:26:30|22274.57|22274.57|22273.79|22273.79|22274.72|22274.72|22273.79|22273.79|0
1621261600000|2021-05-17 14:26:40|22273.84|22273.84|22273.39|22273.39|22273.84|22273.84|22273.33|22273.33|0
1621261610000|2021-05-17 14:26:50|22273.25|22273.25|22272.6|22272.6|22273.25|22273.25|22272.6|22272.6|0
1621261620000|2021-05-17 14:27:00|22272.42|22272.42|22271.45|22271.45|22272.42|22272.42|22271.45|22271.45|0
1621261630000|2021-05-17 14:27:10|22271.48|22271.48|22269.05|22269.05|22271.48|22271.48|22269.05|22269.05|0
1621261640000|2021-05-17 14:27:20|22269|22269|22268.63|22268.63|22269|22269|22268.35|22268.35|0
1621261650000|2021-05-17 14:27:30|22268.61|22268.61|22266.93|22266.93|22268.61|22268.61|22266.93|22266.93|0
1621261660000|2021-05-17 14:27:40|22266.9|22266.9|22265.5|22265.5|22266.9|22266.9|22265.5|22265.5|0
1621261670000|2021-05-17 14:27:50|22265.53|22265.53|22265.52|22265.52|22265.71|22265.71|22265.46|22265.46|0
1621261680000|2021-05-17 14:28:00|22265.47|22265.47|22265.48|22265.48|22266.03|22266.03|22265.47|22265.47|0
1621261690000|2021-05-17 14:28:10|22265.29|22265.29|22265|22265|22265.29|22265.29|22265|22265|0
1621261700000|2021-05-17 14:28:20|22265.07|22265.07|22265.14|22265.14|22265.34|22265.34|22265.07|22265.07|0
1621261710000|2021-05-17 14:28:30|22265.09|22265.09|22264.77|22264.77|22265.09|22265.09|22264.76|22264.76|0
1621261720000|2021-05-17 14:28:40|22264.71|22264.71|22264.19|22264.19|22264.71|22264.71|22264.19|22264.19|0
1621261730000|2021-05-17 14:28:50|22264.06|22264.06|22271.66|22271.66|22271.87|22271.87|22264.06|22264.06|0
1621261740000|2021-05-17 14:29:00|22271.51|22271.51|22271.32|22271.32|22271.51|22271.51|22271.02|22271.02|0
1621261750000|2021-05-17 14:29:10|22271.27|22271.27|22270.93|22270.93|22271.27|22271.27|22270.87|22270.87|0
1621261760000|2021-05-17 14:29:20|22270.79|22270.79|22269.05|22269.05|22270.79|22270.79|22269.05|22269.05|0
1621261770000|2021-05-17 14:29:30|22268.97|22268.97|22267.02|22267.02|22268.97|22268.97|22266.93|22266.93|0
1621261780000|2021-05-17 14:29:40|22267.04|22267.04|22266.88|22266.88|22267.39|22267.39|22266.88|22266.88|0
1621261790000|2021-05-17 14:29:50|22266.84|22266.84|22264.8|22264.8|22266.92|22266.92|22264.8|22264.8|0
1621261800000|2021-05-17 14:30:00|22264.72|22264.72|22262.8|22262.8|22264.72|22264.72|22262.8|22262.8|0
1621261810000|2021-05-17 14:30:10|22262.2|22262.2|22259.71|22259.71|22262.2|22262.2|22259.65|22259.65|0
1621261820000|2021-05-17 14:30:20|22259.77|22259.77|22260.28|22260.28|22260.28|22260.28|22259.77|22259.77|0
1621261830000|2021-05-17 14:30:30|22260.47|22260.47|22260.97|22260.97|22261.16|22261.16|22260.47|22260.47|0
1621261840000|2021-05-17 14:30:40|22260.99|22260.99|22260.84|22260.84|22260.99|22260.99|22260.67|22260.67|0
1621261850000|2021-05-17 14:30:50|22260.87|22260.87|22261.21|22261.21|22261.21|22261.21|22260.33|22260.33|0
1621261860000|2021-05-17 14:31:00|22261.31|22261.31|22260.22|22260.22|22261.33|22261.33|22260.22|22260.22|0
1621261870000|2021-05-17 14:31:10|22260.32|22260.32|22260.78|22260.78|22260.87|22260.87|22260.32|22260.32|0
1621261880000|2021-05-17 14:31:20|22260.73|22260.73|22261.01|22261.01|22261.01|22261.01|22260.73|22260.73|0
1621261890000|2021-05-17 14:31:30|22260.96|22260.96|22260.48|22260.48|22261.15|22261.15|22260.48|22260.48|0
1621261900000|2021-05-17 14:31:40|22260.55|22260.55|22259.42|22259.42|22260.55|22260.55|22259.42|22259.42|0
1621261910000|2021-05-17 14:31:50|22259.34|22259.34|22258.72|22258.72|22259.34|22259.34|22258.72|22258.72|0
1621261920000|2021-05-17 14:32:00|22258.74|22258.74|22258.94|22258.94|22259.18|22259.18|22258.74|22258.74|0
1621261930000|2021-05-17 14:32:10|22259.02|22259.02|22258.58|22258.58|22259.12|22259.12|22258.5|22258.5|0
1621261940000|2021-05-17 14:32:20|22258.52|22258.52|22257.31|22257.31|22258.52|22258.52|22257.31|22257.31|0
1621261950000|2021-05-17 14:32:30|22257.18|22257.18|22257.39|22257.39|22257.59|22257.59|22257.09|22257.09|0
1621261960000|2021-05-17 14:32:40|22257.32|22257.32|22257|22257|22257.41|22257.41|22256.76|22256.76|0
1621261970000|2021-05-17 14:32:50|22256.94|22256.94|22256.89|22256.89|22257.29|22257.29|22256.89|22256.89|0
1621261980000|2021-05-17 14:33:00|22256.78|22256.78|22251.54|22251.54|22256.78|22256.78|22251.49|22251.49|0
1621261990000|2021-05-17 14:33:10|22251.62|22251.62|22251.05|22251.05|22251.62|22251.62|22251.05|22251.05|0
1621262000000|2021-05-17 14:33:20|22250.88|22250.88|22250.14|22250.14|22250.92|22250.92|22250.14|22250.14|0
1621262010000|2021-05-17 14:33:30|22250.11|22250.11|22250.3|22250.3|22250.48|22250.48|22250.09|22250.09|0
1621262020000|2021-05-17 14:33:40|22250.27|22250.27|22250.25|22250.25|22250.37|22250.37|22250.07|22250.07|0
1621262030000|2021-05-17 14:33:50|22250.33|22250.33|22249.95|22249.95|22250.33|22250.33|22249.95|22249.95|0
1621262040000|2021-05-17 14:34:00|22249.86|22249.86|22248.78|22248.78|22249.86|22249.86|22248.62|22248.62|0
1621262050000|2021-05-17 14:34:10|22248.83|22248.83|22248.44|22248.44|22248.83|22248.83|22248.39|22248.39|0
1621262060000|2021-05-17 14:34:20|22248.39|22248.39|22248.91|22248.91|22248.91|22248.91|22248.39|22248.39|0
1621262070000|2021-05-17 14:34:30|22248.85|22248.85|22248.8|22248.8|22248.96|22248.96|22248.65|22248.65|0
1621262080000|2021-05-17 14:34:40|22248.86|22248.86|22249.03|22249.03|22249.1|22249.1|22248.86|22248.86|0
1621262090000|2021-05-17 14:34:50|22248.99|22248.99|22248.57|22248.57|22248.99|22248.99|22248.57|22248.57|0
1621262100000|2021-05-17 14:35:00|22248.5|22248.5|22248.72|22248.72|22248.94|22248.94|22248.5|22248.5|0
1621262110000|2021-05-17 14:35:10|22248.68|22248.68|22249.37|22249.37|22249.39|22249.39|22248.68|22248.68|0
1621262120000|2021-05-17 14:35:20|22249.66|22249.66|22250|22250|22250.02|22250.02|22249.6|22249.6|0
1621262130000|2021-05-17 14:35:30|22249.94|22249.94|22248.76|22248.76|22250|22250|22248.76|22248.76|0
1621262140000|2021-05-17 14:35:40|22248.84|22248.84|22249.15|22249.15|22249.2|22249.2|22248.8|22248.8|0
1621262150000|2021-05-17 14:35:50|22249.17|22249.17|22249.38|22249.38|22249.38|22249.38|22248.98|22248.98|0
1621262160000|2021-05-17 14:36:00|22249.44|22249.44|22250.43|22250.43|22250.76|22250.76|22249.44|22249.44|0
1621262170000|2021-05-17 14:36:10|22250.53|22250.53|22250.82|22250.82|22250.82|22250.82|22250.47|22250.47|0
1621262180000|2021-05-17 14:36:20|22250.78|22250.78|22250.59|22250.59|22250.96|22250.96|22250.5|22250.5|0
1621262190000|2021-05-17 14:36:30|22250.63|22250.63|22250.95|22250.95|22251.01|22251.01|22250.63|22250.63|0
1621262200000|2021-05-17 14:36:40|22251.04|22251.04|22254.12|22254.12|22254.12|22254.12|22251.04|22251.04|0
1621262210000|2021-05-17 14:36:50|22253.89|22253.89|22257.13|22257.13|22257.13|22257.13|22253.89|22253.89|0
1621262220000|2021-05-17 14:37:00|22257.46|22257.46|22257.45|22257.45|22257.66|22257.66|22257.24|22257.24|0
1621262230000|2021-05-17 14:37:10|22257.41|22257.41|22257.74|22257.74|22257.86|22257.86|22256.9|22256.9|0
1621262240000|2021-05-17 14:37:20|22257.61|22257.61|22259.84|22259.84|22259.84|22259.84|22257.46|22257.46|0
1621262250000|2021-05-17 14:37:30|22259.83|22259.83|22260.38|22260.38|22260.49|22260.49|22259.83|22259.83|0
1621262260000|2021-05-17 14:37:40|22260.52|22260.52|22259.97|22259.97|22260.52|22260.52|22259.97|22259.97|0
1621262270000|2021-05-17 14:37:50|22259.95|22259.95|22260.85|22260.85|22260.85|22260.85|22259.87|22259.87|0
1621262280000|2021-05-17 14:38:00|22261.02|22261.02|22261.07|22261.07|22261.07|22261.07|22260.79|22260.79|0
1621262290000|2021-05-17 14:38:10|22261.5|22261.5|22262.63|22262.63|22262.63|22262.63|22261.5|22261.5|0
1621262300000|2021-05-17 14:38:20|22262.68|22262.68|22263.73|22263.73|22263.73|22263.73|22262.68|22262.68|0
1621262310000|2021-05-17 14:38:30|22263.69|22263.69|22264.27|22264.27|22264.59|22264.59|22263.69|22263.69|0
1621262320000|2021-05-17 14:38:40|22264.25|22264.25|22264.45|22264.45|22264.45|22264.45|22264.13|22264.13|0
1621262330000|2021-05-17 14:38:50|22264.46|22264.46|22264.46|22264.46|22264.52|22264.52|22264.43|22264.43|0
1621262340000|2021-05-17 14:39:00|22264.53|22264.53|22264.56|22264.56|22264.71|22264.71|22264.38|22264.38|0
1621262350000|2021-05-17 14:39:10|22264.62|22264.62|22264.82|22264.82|22264.82|22264.82|22264.26|22264.26|0
1621262360000|2021-05-17 14:39:20|22264.72|22264.72|22265.02|22265.02|22265.02|22265.02|22264.35|22264.35|0
1621262370000|2021-05-17 14:39:30|22264.68|22264.68|22265.13|22265.13|22265.13|22265.13|22264.68|22264.68|0
1621262380000|2021-05-17 14:39:40|22265.22|22265.22|22265.42|22265.42|22265.42|22265.42|22265.15|22265.15|0
1621262390000|2021-05-17 14:39:50|22265.36|22265.36|22265.35|22265.35|22265.36|22265.36|22265.19|22265.19|0
1621262400000|2021-05-17 14:40:00|22265.27|22265.27|22265.35|22265.35|22265.38|22265.38|22265.27|22265.27|0
1621262410000|2021-05-17 14:40:10|22265.43|22265.43|22265.04|22265.04|22265.82|22265.82|22265.04|22265.04|0
1621262420000|2021-05-17 14:40:20|22264.84|22264.84|22265.13|22265.13|22265.13|22265.13|22264.75|22264.75|0
1621262430000|2021-05-17 14:40:30|22265.25|22265.25|22265.13|22265.13|22265.44|22265.44|22265.13|22265.13|0
1621262440000|2021-05-17 14:40:40|22265|22265|22264.44|22264.44|22265|22265|22264.4|22264.4|0
1621262450000|2021-05-17 14:40:50|22264.38|22264.38|22264.26|22264.26|22264.49|22264.49|22264.26|22264.26|0
1621262460000|2021-05-17 14:41:00|22264.34|22264.34|22264.71|22264.71|22264.8|22264.8|22264.34|22264.34|0
1621262470000|2021-05-17 14:41:10|22264.54|22264.54|22264.7|22264.7|22264.89|22264.89|22264.38|22264.38|0
1621262480000|2021-05-17 14:41:20|22264.85|22264.85|22264.86|22264.86|22264.97|22264.97|22264.63|22264.63|0
1621262490000|2021-05-17 14:41:30|22264.8|22264.8|22264.88|22264.88|22264.88|22264.88|22264.5|22264.5|0
1621262500000|2021-05-17 14:41:40|22264.97|22264.97|22264.95|22264.95|22265.23|22265.23|22264.92|22264.92|0
1621262510000|2021-05-17 14:41:50|22264.82|22264.82|22264.62|22264.62|22264.87|22264.87|22264.62|22264.62|0
1621262520000|2021-05-17 14:42:00|22264.47|22264.47|22264.33|22264.33|22264.53|22264.53|22264.26|22264.26|0
1621262530000|2021-05-17 14:42:10|22264.27|22264.27|22264.35|22264.35|22264.35|22264.35|22263.99|22263.99|0
1621262540000|2021-05-17 14:42:20|22264.4|22264.4|22264.22|22264.22|22264.4|22264.4|22264.15|22264.15|0
1621262550000|2021-05-17 14:42:30|22264.3|22264.3|22263.96|22263.96|22264.3|22264.3|22263.9|22263.9|0
1621262560000|2021-05-17 14:42:40|22263.85|22263.85|22264.06|22264.06|22264.47|22264.47|22263.85|22263.85|0
1621262570000|2021-05-17 14:42:50|22264|22264|22263.69|22263.69|22264|22264|22263.67|22263.67|0
1621262580000|2021-05-17 14:43:00|22264.14|22264.14|22264.34|22264.34|22264.35|22264.35|22264.1|22264.1|0
1621262590000|2021-05-17 14:43:10|22264.29|22264.29|22264.2|22264.2|22264.49|22264.49|22264.2|22264.2|0
1621262600000|2021-05-17 14:43:20|22264.32|22264.32|22264|22264|22264.32|22264.32|22263.83|22263.83|0
1621262610000|2021-05-17 14:43:30|22263.96|22263.96|22263.25|22263.25|22263.96|22263.96|22263.25|22263.25|0
1621262620000|2021-05-17 14:43:40|22263.27|22263.27|22262.5|22262.5|22263.27|22263.27|22262.39|22262.39|0
1621262630000|2021-05-17 14:43:50|22262.44|22262.44|22262.16|22262.16|22262.44|22262.44|22262.12|22262.12|0
1621262640000|2021-05-17 14:44:00|22261.9|22261.9|22261.85|22261.85|22261.97|22261.97|22261.77|22261.77|0
1621262650000|2021-05-17 14:44:10|22261.88|22261.88|22262.23|22262.23|22262.4|22262.4|22261.81|22261.81|0
1621262660000|2021-05-17 14:44:20|22262.12|22262.12|22262.21|22262.21|22262.21|22262.21|22262.04|22262.04|0
1621262670000|2021-05-17 14:44:30|22262.46|22262.46|22262.15|22262.15|22262.55|22262.55|22262.09|22262.09|0
1621262680000|2021-05-17 14:44:40|22262.26|22262.26|22261.75|22261.75|22262.26|22262.26|22261.75|22261.75|0
1621262690000|2021-05-17 14:44:50|22261.72|22261.72|22260.68|22260.68|22261.72|22261.72|22260.68|22260.68|0
1621262700000|2021-05-17 14:45:00|22260.76|22260.76|22260.81|22260.81|22260.96|22260.96|22260.67|22260.67|0
1621262710000|2021-05-17 14:45:10|22260.53|22260.53|22261.3|22261.3|22261.3|22261.3|22260.44|22260.44|0
1621262720000|2021-05-17 14:45:20|22261.25|22261.25|22260.83|22260.83|22261.27|22261.27|22260.83|22260.83|0
1621262730000|2021-05-17 14:45:30|22260.93|22260.93|22260.06|22260.06|22261.01|22261.01|22260.06|22260.06|0
1621262740000|2021-05-17 14:45:40|22260.1|22260.1|22259.71|22259.71|22260.51|22260.51|22259.69|22259.69|0
1621262750000|2021-05-17 14:45:50|22259.9|22259.9|22259.85|22259.85|22259.91|22259.91|22259.69|22259.69|0
1621262760000|2021-05-17 14:46:00|22259.94|22259.94|22260.52|22260.52|22260.54|22260.54|22259.94|22259.94|0
1621262770000|2021-05-17 14:46:10|22260.57|22260.57|22260.52|22260.52|22260.9|22260.9|22260.39|22260.39|0
1621262780000|2021-05-17 14:46:20|22260.43|22260.43|22260.35|22260.35|22260.43|22260.43|22260.27|22260.27|0
1621262790000|2021-05-17 14:46:30|22260.42|22260.42|22260.48|22260.48|22260.76|22260.76|22260.42|22260.42|0
1621262800000|2021-05-17 14:46:40|22260.51|22260.51|22260.28|22260.28|22260.67|22260.67|22260.28|22260.28|0
1621262810000|2021-05-17 14:46:50|22260.34|22260.34|22260.52|22260.52|22260.69|22260.69|22260.34|22260.34|0
1621262820000|2021-05-17 14:47:00|22260.59|22260.59|22260.16|22260.16|22260.63|22260.63|22260.16|22260.16|0
1621262830000|2021-05-17 14:47:10|22260.23|22260.23|22260.13|22260.13|22260.28|22260.28|22260.02|22260.02|0
1621262840000|2021-05-17 14:47:20|22259.96|22259.96|22260.35|22260.35|22260.35|22260.35|22259.69|22259.69|0
1621262850000|2021-05-17 14:47:30|22260.38|22260.38|22260.29|22260.29|22260.53|22260.53|22260.29|22260.29|0
1621262860000|2021-05-17 14:47:40|22260.33|22260.33|22260.21|22260.21|22260.5|22260.5|22260.21|22260.21|0
1621262870000|2021-05-17 14:47:50|22260.15|22260.15|22260.1|22260.1|22260.21|22260.21|22260.06|22260.06|0
1621262880000|2021-05-17 14:48:00|22260.17|22260.17|22260.45|22260.45|22260.59|22260.59|22260.17|22260.17|0
1621262890000|2021-05-17 14:48:10|22260.32|22260.32|22259.96|22259.96|22260.32|22260.32|22259.56|22259.56|0
1621262900000|2021-05-17 14:48:20|22259.89|22259.89|22259.12|22259.12|22259.89|22259.89|22259.12|22259.12|0
1621262910000|2021-05-17 14:48:30|22259.04|22259.04|22259.67|22259.67|22259.67|22259.67|22259.04|22259.04|0
1621262920000|2021-05-17 14:48:40|22259.61|22259.61|22259.81|22259.81|22259.81|22259.81|22259.5|22259.5|0
1621262930000|2021-05-17 14:48:50|22259.83|22259.83|22260.02|22260.02|22260.02|22260.02|22259.73|22259.73|0
1621262940000|2021-05-17 14:49:00|22260.09|22260.09|22261.86|22261.86|22261.86|22261.86|22260.09|22260.09|0
1621262950000|2021-05-17 14:49:10|22261.93|22261.93|22262.51|22262.51|22262.72|22262.72|22261.93|22261.93|0
1621262960000|2021-05-17 14:49:20|22262.59|22262.59|22263.07|22263.07|22263.16|22263.16|22262.54|22262.54|0
1621262970000|2021-05-17 14:49:30|22263.25|22263.25|22264.46|22264.46|22264.46|22264.46|22263.25|22263.25|0
1621262980000|2021-05-17 14:49:40|22264.52|22264.52|22264.51|22264.51|22264.59|22264.59|22264.45|22264.45|0
1621262990000|2021-05-17 14:49:50|22264.55|22264.55|22265.31|22265.31|22265.31|22265.31|22264.48|22264.48|0
1621263000000|2021-05-17 14:50:00|22265.56|22265.56|22268.39|22268.39|22268.59|22268.59|22265.56|22265.56|0
1621263010000|2021-05-17 14:50:10|22268.49|22268.49|22268.65|22268.65|22268.65|22268.65|22268.4|22268.4|0
1621263020000|2021-05-17 14:50:20|22268.8|22268.8|22268.59|22268.59|22268.94|22268.94|22268.46|22268.46|0
1621263030000|2021-05-17 14:50:30|22268.53|22268.53|22268.62|22268.62|22268.62|22268.62|22268.32|22268.32|0
1621263040000|2021-05-17 14:50:40|22268.56|22268.56|22268.33|22268.33|22268.61|22268.61|22268.23|22268.23|0
1621263050000|2021-05-17 14:50:50|22268.29|22268.29|22267.55|22267.55|22268.29|22268.29|22267.55|22267.55|0
1621263060000|2021-05-17 14:51:00|22267.65|22267.65|22268|22268|22268.22|22268.22|22267.65|22267.65|0
1621263070000|2021-05-17 14:51:10|22268.05|22268.05|22267.21|22267.21|22268.05|22268.05|22267.16|22267.16|0
1621263080000|2021-05-17 14:51:20|22267.17|22267.17|22266.65|22266.65|22267.17|22267.17|22266.56|22266.56|0
1621263090000|2021-05-17 14:51:30|22266.55|22266.55|22266.93|22266.93|22266.96|22266.96|22266.55|22266.55|0
1621263100000|2021-05-17 14:51:40|22266.74|22266.74|22267.14|22267.14|22267.14|22267.14|22266.48|22266.48|0
1621263110000|2021-05-17 14:51:50|22267.24|22267.24|22267.49|22267.49|22267.52|22267.52|22267.24|22267.24|0
1621263120000|2021-05-17 14:52:00|22267.53|22267.53|22267.5|22267.5|22267.68|22267.68|22267.43|22267.43|0
1621263130000|2021-05-17 14:52:10|22267.58|22267.58|22268.02|22268.02|22268.36|22268.36|22267.5|22267.5|0
1621263140000|2021-05-17 14:52:20|22268.01|22268.01|22268.46|22268.46|22268.46|22268.46|22267.76|22267.76|0
1621263150000|2021-05-17 14:52:30|22268.54|22268.54|22268.39|22268.39|22268.54|22268.54|22268.27|22268.27|0
1621263160000|2021-05-17 14:52:40|22268.24|22268.24|22266.94|22266.94|22268.24|22268.24|22266.94|22266.94|0
1621263170000|2021-05-17 14:52:50|22266.88|22266.88|22267.06|22267.06|22267.15|22267.15|22266.62|22266.62|0
1621263180000|2021-05-17 14:53:00|22266.99|22266.99|22266.28|22266.28|22267.09|22267.09|22266.28|22266.28|0
1621263190000|2021-05-17 14:53:10|22266.16|22266.16|22266.34|22266.34|22266.52|22266.52|22266.16|22266.16|0
1621263200000|2021-05-17 14:53:20|22266.39|22266.39|22266.63|22266.63|22266.63|22266.63|22266.36|22266.36|0
1621263210000|2021-05-17 14:53:30|22266.81|22266.81|22266.61|22266.61|22266.81|22266.81|22266.56|22266.56|0
1621263220000|2021-05-17 14:53:40|22266.57|22266.57|22266.13|22266.13|22266.57|22266.57|22266.13|22266.13|0
1621263230000|2021-05-17 14:53:50|22266.04|22266.04|22265.51|22265.51|22266.07|22266.07|22265.45|22265.45|0
1621263240000|2021-05-17 14:54:00|22265.42|22265.42|22265.76|22265.76|22265.93|22265.93|22265.32|22265.32|0
1621263250000|2021-05-17 14:54:10|22265.72|22265.72|22265.65|22265.65|22266.24|22266.24|22265.62|22265.62|0
1621263260000|2021-05-17 14:54:20|22265.57|22265.57|22264.23|22264.23|22265.7|22265.7|22264.23|22264.23|0
1621263270000|2021-05-17 14:54:30|22264.14|22264.14|22262.7|22262.7|22264.14|22264.14|22262.7|22262.7|0
1621263280000|2021-05-17 14:54:40|22262.77|22262.77|22262.31|22262.31|22262.77|22262.77|22262.26|22262.26|0
1621263290000|2021-05-17 14:54:50|22262.25|22262.25|22262.29|22262.29|22262.41|22262.41|22262.25|22262.25|0
1621263300000|2021-05-17 14:55:00|22262.39|22262.39|22261.6|22261.6|22262.72|22262.72|22261.6|22261.6|0
1621263310000|2021-05-17 14:55:10|22261.53|22261.53|22260.36|22260.36|22261.53|22261.53|22260.33|22260.33|0
1621263320000|2021-05-17 14:55:20|22260.34|22260.34|22260.17|22260.17|22260.34|22260.34|22260.06|22260.06|0
1621263330000|2021-05-17 14:55:30|22260.06|22260.06|22260.36|22260.36|22260.36|22260.36|22260.05|22260.05|0
1621263340000|2021-05-17 14:55:40|22260.49|22260.49|22259.59|22259.59|22260.49|22260.49|22259.59|22259.59|0
1621263350000|2021-05-17 14:55:50|22259.52|22259.52|22259.77|22259.77|22259.89|22259.89|22259.44|22259.44|0
1621263360000|2021-05-17 14:56:00|22259.65|22259.65|22259.6|22259.6|22259.72|22259.72|22259.41|22259.41|0
1621263370000|2021-05-17 14:56:10|22259.39|22259.39|22258.81|22258.81|22259.39|22259.39|22258.81|22258.81|0
1621263380000|2021-05-17 14:56:20|22258.74|22258.74|22258.8|22258.8|22258.91|22258.91|22258.52|22258.52|0
1621263390000|2021-05-17 14:56:30|22258.87|22258.87|22259.18|22259.18|22259.3|22259.3|22258.78|22258.78|0
1621263400000|2021-05-17 14:56:40|22259.2|22259.2|22259.42|22259.42|22259.86|22259.86|22259.2|22259.2|0
1621263410000|2021-05-17 14:56:50|22259.4|22259.4|22259.07|22259.07|22259.44|22259.44|22259.07|22259.07|0
1621263420000|2021-05-17 14:57:00|22258.9|22258.9|22257.97|22257.97|22259.03|22259.03|22257.94|22257.94|0
1621263430000|2021-05-17 14:57:10|22257.94|22257.94|22258.88|22258.88|22258.88|22258.88|22257.94|22257.94|0
1621263440000|2021-05-17 14:57:20|22258.93|22258.93|22258.94|22258.94|22258.94|22258.94|22258.72|22258.72|0
1621263450000|2021-05-17 14:57:30|22258.95|22258.95|22259.36|22259.36|22259.36|22259.36|22258.84|22258.84|0
1621263460000|2021-05-17 14:57:40|22259.25|22259.25|22259.52|22259.52|22259.57|22259.57|22258.97|22258.97|0
1621263470000|2021-05-17 14:57:50|22259.44|22259.44|22258.55|22258.55|22259.44|22259.44|22258.55|22258.55|0
1621263480000|2021-05-17 14:58:00|22258.31|22258.31|22257.7|22257.7|22258.34|22258.34|22257.7|22257.7|0
1621263490000|2021-05-17 14:58:10|22257.55|22257.55|22257.28|22257.28|22257.62|22257.62|22257.19|22257.19|0
1621263500000|2021-05-17 14:58:20|22257.24|22257.24|22256.42|22256.42|22257.24|22257.24|22256.42|22256.42|0
1621263510000|2021-05-17 14:58:30|22256.36|22256.36|22256.08|22256.08|22256.79|22256.79|22256.08|22256.08|0
1621263520000|2021-05-17 14:58:40|22255.96|22255.96|22254.94|22254.94|22255.96|22255.96|22254.94|22254.94|0
1621263530000|2021-05-17 14:58:50|22254.91|22254.91|22254.75|22254.75|22254.98|22254.98|22254.75|22254.75|0
1621263540000|2021-05-17 14:59:00|22254.7|22254.7|22255.07|22255.07|22255.31|22255.31|22254.59|22254.59|0
1621263550000|2021-05-17 14:59:10|22255.12|22255.12|22254.75|22254.75|22255.12|22255.12|22254.72|22254.72|0
1621263560000|2021-05-17 14:59:20|22254.71|22254.71|22254.72|22254.72|22254.79|22254.79|22254.69|22254.69|0
1621263570000|2021-05-17 14:59:30|22254.66|22254.66|22254.3|22254.3|22254.73|22254.73|22254.06|22254.06|0
1621263580000|2021-05-17 14:59:40|22254.37|22254.37|22254.5|22254.5|22254.79|22254.79|22254.37|22254.37|0
1621263590000|2021-05-17 14:59:50|22254.56|22254.56|22255.2|22255.2|22255.48|22255.48|22254.56|22254.56|0
1621263600000|2021-05-17 15:00:00|22255.23|22255.23|22255.5|22255.5|22255.87|22255.87|22255.23|22255.23|0
1621263610000|2021-05-17 15:00:10|22255.43|22255.43|22254.59|22254.59|22255.43|22255.43|22254.59|22254.59|0
1621263620000|2021-05-17 15:00:20|22254.69|22254.69|22254.71|22254.71|22254.94|22254.94|22254.54|22254.54|0
1621263630000|2021-05-17 15:00:30|22254.78|22254.78|22254.35|22254.35|22254.83|22254.83|22254.28|22254.28|0
1621263640000|2021-05-17 15:00:40|22254.42|22254.42|22253.99|22253.99|22254.42|22254.42|22253.87|22253.87|0
1621263650000|2021-05-17 15:00:50|22253.97|22253.97|22254.88|22254.88|22255.06|22255.06|22253.97|22253.97|0
1621263660000|2021-05-17 15:01:00|22254.79|22254.79|22254.47|22254.47|22254.87|22254.87|22254.28|22254.28|0
1621263670000|2021-05-17 15:01:10|22254.3|22254.3|22252.66|22252.66|22254.3|22254.3|22252.66|22252.66|0
1621263680000|2021-05-17 15:01:20|22252.76|22252.76|22252.55|22252.55|22253.26|22253.26|22252.55|22252.55|0
1621263690000|2021-05-17 15:01:30|22252.58|22252.58|22251.98|22251.98|22252.58|22252.58|22251.97|22251.97|0
1621263700000|2021-05-17 15:01:40|22251.88|22251.88|22251.6|22251.6|22251.99|22251.99|22251.6|22251.6|0
1621263710000|2021-05-17 15:01:50|22251.51|22251.51|22251.33|22251.33|22251.64|22251.64|22251.27|22251.27|0
1621263720000|2021-05-17 15:02:00|22251.07|22251.07|22249.58|22249.58|22251.07|22251.07|22249.53|22249.53|0
1621263730000|2021-05-17 15:02:10|22249.49|22249.49|22247.32|22247.32|22249.49|22249.49|22247.19|22247.19|0
1621263740000|2021-05-17 15:02:20|22247.37|22247.37|22247.73|22247.73|22247.86|22247.86|22247.37|22247.37|0
1621263750000|2021-05-17 15:02:30|22247.9|22247.9|22247.97|22247.97|22248.05|22248.05|22247.86|22247.86|0
1621263760000|2021-05-17 15:02:40|22247.94|22247.94|22247.36|22247.36|22248.07|22248.07|22247.25|22247.25|0
1621263770000|2021-05-17 15:02:50|22247.43|22247.43|22247.74|22247.74|22247.74|22247.74|22247.15|22247.15|0
1621263780000|2021-05-17 15:03:00|22247.45|22247.45|22247.57|22247.57|22247.77|22247.77|22247.28|22247.28|0
1621263790000|2021-05-17 15:03:10|22247.61|22247.61|22247.22|22247.22|22247.61|22247.61|22247.01|22247.01|0
1621263800000|2021-05-17 15:03:20|22247.19|22247.19|22246.55|22246.55|22247.19|22247.19|22246.55|22246.55|0
1621263810000|2021-05-17 15:03:30|22246.42|22246.42|22247.19|22247.19|22247.25|22247.25|22246.38|22246.38|0
1621263820000|2021-05-17 15:03:40|22247.06|22247.06|22247.48|22247.48|22247.53|22247.53|22247.06|22247.06|0
1621263830000|2021-05-17 15:03:50|22247.58|22247.58|22247.69|22247.69|22247.8|22247.8|22247.52|22247.52|0
1621263840000|2021-05-17 15:04:00|22247.74|22247.74|22248.17|22248.17|22248.23|22248.23|22247.71|22247.71|0
1621263850000|2021-05-17 15:04:10|22248.23|22248.23|22248.24|22248.24|22248.39|22248.39|22248.15|22248.15|0
1621263860000|2021-05-17 15:04:20|22248.15|22248.15|22248.46|22248.46|22248.52|22248.52|22248.15|22248.15|0
1621263870000|2021-05-17 15:04:30|22248.34|22248.34|22248.86|22248.86|22248.92|22248.92|22248.34|22248.34|0
1621263880000|2021-05-17 15:04:40|22248.61|22248.61|22248.19|22248.19|22248.81|22248.81|22248.17|22248.17|0
1621263890000|2021-05-17 15:04:50|22248.22|22248.22|22248.02|22248.02|22248.22|22248.22|22248.02|22248.02|0
1621263900000|2021-05-17 15:05:00|22247.98|22247.98|22247.42|22247.42|22247.98|22247.98|22247.42|22247.42|0
1621263910000|2021-05-17 15:05:10|22247.35|22247.35|22246.9|22246.9|22247.61|22247.61|22246.9|22246.9|0
1621263920000|2021-05-17 15:05:20|22246.93|22246.93|22246.89|22246.89|22246.94|22246.94|22246.73|22246.73|0
1621263930000|2021-05-17 15:05:30|22246.95|22246.95|22246.43|22246.43|22246.95|22246.95|22246.27|22246.27|0
1621263940000|2021-05-17 15:05:40|22246.48|22246.48|22246.69|22246.69|22246.78|22246.78|22246.47|22246.47|0
1621263950000|2021-05-17 15:05:50|22246.63|22246.63|22246.34|22246.34|22246.63|22246.63|22246.34|22246.34|0
1621263960000|2021-05-17 15:06:00|22246.29|22246.29|22246|22246|22246.44|22246.44|22246|22246|0
1621263970000|2021-05-17 15:06:10|22245.94|22245.94|22245.69|22245.69|22245.94|22245.94|22245.69|22245.69|0
1621263980000|2021-05-17 15:06:20|22245.75|22245.75|22245.48|22245.48|22245.93|22245.93|22245.45|22245.45|0
1621263990000|2021-05-17 15:06:30|22245.51|22245.51|22245.7|22245.7|22245.78|22245.78|22245.51|22245.51|0
1621264000000|2021-05-17 15:06:40|22245.74|22245.74|22245.1|22245.1|22245.74|22245.74|22244.99|22244.99|0
1621264010000|2021-05-17 15:06:50|22245.08|22245.08|22245.25|22245.25|22245.25|22245.25|22244.83|22244.83|0
1621264020000|2021-05-17 15:07:00|22245.21|22245.21|22245.21|22245.21|22245.24|22245.24|22244.99|22244.99|0
1621264030000|2021-05-17 15:07:10|22245.23|22245.23|22244.57|22244.57|22245.3|22245.3|22244.57|22244.57|0
1621264040000|2021-05-17 15:07:20|22244.66|22244.66|22244.82|22244.82|22245.35|22245.35|22244.66|22244.66|0
1621264050000|2021-05-17 15:07:30|22244.78|22244.78|22244.7|22244.7|22244.89|22244.89|22244.55|22244.55|0
1621264060000|2021-05-17 15:07:40|22244.74|22244.74|22244.52|22244.52|22244.74|22244.74|22244.52|22244.52|0
1621264070000|2021-05-17 15:07:50|22244.48|22244.48|22243.96|22243.96|22244.48|22244.48|22243.93|22243.93|0
1621264080000|2021-05-17 15:08:00|22244.11|22244.11|22243.73|22243.73|22244.19|22244.19|22243.73|22243.73|0
1621264090000|2021-05-17 15:08:10|22243.79|22243.79|22243.44|22243.44|22243.87|22243.87|22243.09|22243.09|0
1621264100000|2021-05-17 15:08:20|22243.48|22243.48|22242.67|22242.67|22243.48|22243.48|22242.59|22242.59|0
1621264110000|2021-05-17 15:08:30|22242.64|22242.64|22241.92|22241.92|22242.64|22242.64|22241.92|22241.92|0
1621264120000|2021-05-17 15:08:40|22241.85|22241.85|22241.22|22241.22|22241.89|22241.89|22241.22|22241.22|0
1621264130000|2021-05-17 15:08:50|22241.16|22241.16|22239.9|22239.9|22241.16|22241.16|22239.9|22239.9|0
1621264140000|2021-05-17 15:09:00|22239.64|22239.64|22236.85|22236.85|22239.64|22239.64|22236.85|22236.85|0
1621264150000|2021-05-17 15:09:10|22237|22237|22237.03|22237.03|22237.03|22237.03|22236.51|22236.51|0
1621264160000|2021-05-17 15:09:20|22236.96|22236.96|22236.59|22236.59|22237.03|22237.03|22236.59|22236.59|0
1621264170000|2021-05-17 15:09:30|22236.56|22236.56|22236.83|22236.83|22236.83|22236.83|22236.47|22236.47|0
1621264180000|2021-05-17 15:09:40|22236.92|22236.92|22236.77|22236.77|22236.92|22236.92|22236.48|22236.48|0
1621264190000|2021-05-17 15:09:50|22236.66|22236.66|22235.74|22235.74|22236.73|22236.73|22235.73|22235.73|0
1621264200000|2021-05-17 15:10:00|22235.81|22235.81|22235.55|22235.55|22235.93|22235.93|22235.3|22235.3|0
1621264210000|2021-05-17 15:10:10|22235.63|22235.63|22235.44|22235.44|22235.68|22235.68|22235.29|22235.29|0
1621264220000|2021-05-17 15:10:20|22235.48|22235.48|22234.61|22234.61|22235.48|22235.48|22234.61|22234.61|0
1621264230000|2021-05-17 15:10:30|22234.68|22234.68|22234.1|22234.1|22234.68|22234.68|22233.95|22233.95|0
1621264240000|2021-05-17 15:10:40|22234.07|22234.07|22233.98|22233.98|22234.11|22234.11|22233.81|22233.81|0
1621264250000|2021-05-17 15:10:50|22233.91|22233.91|22233.83|22233.83|22233.93|22233.93|22233.51|22233.51|0
1621264260000|2021-05-17 15:11:00|22233.87|22233.87|22233.57|22233.57|22233.87|22233.87|22233.31|22233.31|0
1621264270000|2021-05-17 15:11:10|22233.53|22233.53|22234.1|22234.1|22234.1|22234.1|22233.49|22233.49|0
1621264280000|2021-05-17 15:11:20|22234.24|22234.24|22233.83|22233.83|22234.4|22234.4|22233.77|22233.77|0
1621264290000|2021-05-17 15:11:30|22233.78|22233.78|22233.77|22233.77|22233.9|22233.9|22233.48|22233.48|0
1621264300000|2021-05-17 15:11:40|22233.73|22233.73|22233.16|22233.16|22233.73|22233.73|22233.16|22233.16|0
1621264310000|2021-05-17 15:11:50|22233.12|22233.12|22233.14|22233.14|22233.14|22233.14|22233.01|22233.01|0
1621264320000|2021-05-17 15:12:00|22233.28|22233.28|22233.45|22233.45|22233.59|22233.59|22233.28|22233.28|0
1621264330000|2021-05-17 15:12:10|22233.58|22233.58|22233.91|22233.91|22234.05|22234.05|22233.53|22233.53|0
1621264340000|2021-05-17 15:12:20|22233.93|22233.93|22234.13|22234.13|22234.27|22234.27|22233.93|22233.93|0
1621264350000|2021-05-17 15:12:30|22234.2|22234.2|22233.99|22233.99|22234.2|22234.2|22233.97|22233.97|0
1621264360000|2021-05-17 15:12:40|22234.06|22234.06|22234.33|22234.33|22234.34|22234.34|22233.99|22233.99|0
1621264370000|2021-05-17 15:12:50|22234.28|22234.28|22234.51|22234.51|22234.57|22234.57|22234.14|22234.14|0
1621264380000|2021-05-17 15:13:00|22234.54|22234.54|22234.84|22234.84|22234.9|22234.9|22234.54|22234.54|0
1621264390000|2021-05-17 15:13:10|22234.88|22234.88|22234.96|22234.96|22234.96|22234.96|22234.76|22234.76|0
1621264400000|2021-05-17 15:13:20|22234.94|22234.94|22234.81|22234.81|22234.98|22234.98|22234.58|22234.58|0
1621264410000|2021-05-17 15:13:30|22234.74|22234.74|22235.25|22235.25|22235.45|22235.45|22234.5|22234.5|0
1621264420000|2021-05-17 15:13:40|22235.34|22235.34|22235.08|22235.08|22235.34|22235.34|22234.79|22234.79|0
1621264430000|2021-05-17 15:13:50|22235.01|22235.01|22235.93|22235.93|22235.93|22235.93|22235.01|22235.01|0
1621264440000|2021-05-17 15:14:00|22236.09|22236.09|22236.69|22236.69|22236.7|22236.7|22236.09|22236.09|0
1621264450000|2021-05-17 15:14:10|22236.76|22236.76|22237.24|22237.24|22237.25|22237.25|22236.73|22236.73|0
1621264460000|2021-05-17 15:14:20|22237.21|22237.21|22237.8|22237.8|22237.83|22237.83|22237.21|22237.21|0
1621264470000|2021-05-17 15:14:30|22237.87|22237.87|22238.86|22238.86|22238.94|22238.94|22237.83|22237.83|0
1621264480000|2021-05-17 15:14:40|22239.19|22239.19|22239.83|22239.83|22239.83|22239.83|22239.02|22239.02|0
1621264490000|2021-05-17 15:14:50|22239.78|22239.78|22240.21|22240.21|22240.34|22240.34|22239.53|22239.53|0
1621264500000|2021-05-17 15:15:00|22240.3|22240.3|22240.32|22240.32|22240.32|22240.32|22239.99|22239.99|0
1621264510000|2021-05-17 15:15:10|22240.29|22240.29|22240.09|22240.09|22240.53|22240.53|22240.09|22240.09|0
1621264520000|2021-05-17 15:15:20|22240.19|22240.19|22240.72|22240.72|22240.95|22240.95|22240.02|22240.02|0
1621264530000|2021-05-17 15:15:30|22240.84|22240.84|22241.65|22241.65|22241.65|22241.65|22240.77|22240.77|0
1621264540000|2021-05-17 15:15:40|22241.71|22241.71|22242.47|22242.47|22242.47|22242.47|22241.66|22241.66|0
1621264550000|2021-05-17 15:15:50|22242.63|22242.63|22242.67|22242.67|22243.04|22243.04|22242.34|22242.34|0
1621264560000|2021-05-17 15:16:00|22242.69|22242.69|22243.66|22243.66|22243.96|22243.96|22242.52|22242.52|0
1621264570000|2021-05-17 15:16:10|22243.62|22243.62|22244.42|22244.42|22244.42|22244.42|22243.62|22243.62|0
1621264580000|2021-05-17 15:16:20|22244.44|22244.44|22245.19|22245.19|22245.28|22245.28|22244.44|22244.44|0
1621264590000|2021-05-17 15:16:30|22245.28|22245.28|22246.42|22246.42|22246.42|22246.42|22245.25|22245.25|0
1621264600000|2021-05-17 15:16:40|22246.32|22246.32|22246.51|22246.51|22246.64|22246.64|22246.18|22246.18|0
1621264610000|2021-05-17 15:16:50|22246.64|22246.64|22247.06|22247.06|22247.06|22247.06|22246.64|22246.64|0
1621264620000|2021-05-17 15:17:00|22247.03|22247.03|22247.54|22247.54|22247.58|22247.58|22246.82|22246.82|0
1621264630000|2021-05-17 15:17:10|22247.44|22247.44|22247.76|22247.76|22247.76|22247.76|22247.31|22247.31|0
1621264640000|2021-05-17 15:17:20|22247.81|22247.81|22247.75|22247.75|22248.15|22248.15|22247.39|22247.39|0
1621264650000|2021-05-17 15:17:30|22247.7|22247.7|22248.16|22248.16|22248.16|22248.16|22247.67|22247.67|0
1621264660000|2021-05-17 15:17:40|22248.24|22248.24|22248.25|22248.25|22248.25|22248.25|22247.94|22247.94|0
1621264670000|2021-05-17 15:17:50|22248.2|22248.2|22248.07|22248.07|22248.44|22248.44|22248.06|22248.06|0
1621264680000|2021-05-17 15:18:00|22247.99|22247.99|22247.92|22247.92|22248.38|22248.38|22247.84|22247.84|0
1621264690000|2021-05-17 15:18:10|22247.79|22247.79|22247.56|22247.56|22247.89|22247.89|22247.51|22247.51|0
1621264700000|2021-05-17 15:18:20|22247.66|22247.66|22246.85|22246.85|22247.85|22247.85|22246.85|22246.85|0
1621264710000|2021-05-17 15:18:30|22246.78|22246.78|22247.74|22247.74|22247.76|22247.76|22246.78|22246.78|0
1621264720000|2021-05-17 15:18:40|22247.84|22247.84|22247.62|22247.62|22247.98|22247.98|22247.62|22247.62|0
1621264730000|2021-05-17 15:18:50|22247.75|22247.75|22248.08|22248.08|22248.08|22248.08|22247.69|22247.69|0
1621264740000|2021-05-17 15:19:00|22248.01|22248.01|22247.62|22247.62|22248.01|22248.01|22247.43|22247.43|0
1621264750000|2021-05-17 15:19:10|22247.65|22247.65|22247.37|22247.37|22247.68|22247.68|22247.09|22247.09|0
1621264760000|2021-05-17 15:19:20|22247.59|22247.59|22247.92|22247.92|22247.92|22247.92|22247.48|22247.48|0
1621264770000|2021-05-17 15:19:30|22248.02|22248.02|22247.08|22247.08|22248.02|22248.02|22246.96|22246.96|0
1621264780000|2021-05-17 15:19:40|22246.94|22246.94|22246.18|22246.18|22246.96|22246.96|22246.1|22246.1|0
1621264790000|2021-05-17 15:19:50|22246.24|22246.24|22245.62|22245.62|22246.24|22246.24|22245.6|22245.6|0
1621264800000|2021-05-17 15:20:00|22245.57|22245.57|22245.74|22245.74|22245.82|22245.82|22245.56|22245.56|0
1621264810000|2021-05-17 15:20:10|22245.68|22245.68|22246.46|22246.46|22246.47|22246.47|22245.49|22245.49|0
1621264820000|2021-05-17 15:20:20|22246.43|22246.43|22246.42|22246.42|22246.57|22246.57|22246.35|22246.35|0
1621264830000|2021-05-17 15:20:30|22246.65|22246.65|22246.35|22246.35|22246.77|22246.77|22246.3|22246.3|0
1621264840000|2021-05-17 15:20:40|22246.39|22246.39|22246.44|22246.44|22247.27|22247.27|22246.39|22246.39|0
1621264850000|2021-05-17 15:20:50|22246.41|22246.41|22247.21|22247.21|22247.21|22247.21|22246.41|22246.41|0
1621264860000|2021-05-17 15:21:00|22247.2|22247.2|22247.85|22247.85|22247.85|22247.85|22247.13|22247.13|0
1621264870000|2021-05-17 15:21:10|22247.82|22247.82|22248.14|22248.14|22248.21|22248.21|22247.7|22247.7|0
1621264880000|2021-05-17 15:21:20|22248.18|22248.18|22248.5|22248.5|22248.54|22248.54|22248.1|22248.1|0
1621264890000|2021-05-17 15:21:30|22248.47|22248.47|22249.03|22249.03|22249.39|22249.39|22248.35|22248.35|0
1621264900000|2021-05-17 15:21:40|22248.95|22248.95|22248.97|22248.97|22248.98|22248.98|22248.69|22248.69|0
1621264910000|2021-05-17 15:21:50|22248.9|22248.9|22247.59|22247.59|22248.9|22248.9|22247.54|22247.54|0
1621264920000|2021-05-17 15:22:00|22247.32|22247.32|22246.27|22246.27|22247.43|22247.43|22246.27|22246.27|0
1621264930000|2021-05-17 15:22:10|22246.23|22246.23|22245.34|22245.34|22246.23|22246.23|22245.17|22245.17|0
1621264940000|2021-05-17 15:22:20|22245.44|22245.44|22245.59|22245.59|22245.69|22245.69|22245.28|22245.28|0
1621264950000|2021-05-17 15:22:30|22245.64|22245.64|22245.44|22245.44|22245.86|22245.86|22245.44|22245.44|0
1621264960000|2021-05-17 15:22:40|22245.4|22245.4|22245.32|22245.32|22245.48|22245.48|22244.71|22244.71|0
1621264970000|2021-05-17 15:22:50|22245.16|22245.16|22243.99|22243.99|22245.18|22245.18|22243.77|22243.77|0
1621264980000|2021-05-17 15:23:00|22243.94|22243.94|22244.7|22244.7|22244.7|22244.7|22243.67|22243.67|0
1621264990000|2021-05-17 15:23:10|22244.59|22244.59|22244.76|22244.76|22245|22245|22244.59|22244.59|0
1621265000000|2021-05-17 15:23:20|22244.72|22244.72|22244.77|22244.77|22245.39|22245.39|22244.72|22244.72|0
1621265010000|2021-05-17 15:23:30|22244.87|22244.87|22243.89|22243.89|22244.92|22244.92|22243.85|22243.85|0
1621265020000|2021-05-17 15:23:40|22243.97|22243.97|22244.2|22244.2|22244.43|22244.43|22243.97|22243.97|0
1621265030000|2021-05-17 15:23:50|22243.94|22243.94|22243.96|22243.96|22244.29|22244.29|22243.53|22243.53|0
1621265040000|2021-05-17 15:24:00|22243.93|22243.93|22244.34|22244.34|22244.69|22244.69|22243.82|22243.82|0
1621265050000|2021-05-17 15:24:10|22244.2|22244.2|22244.28|22244.28|22244.33|22244.33|22244.03|22244.03|0
1621265060000|2021-05-17 15:24:20|22244.19|22244.19|22244.22|22244.22|22244.42|22244.42|22243.8|22243.8|0
1621265070000|2021-05-17 15:24:30|22244.27|22244.27|22244.92|22244.92|22244.92|22244.92|22244.24|22244.24|0
1621265080000|2021-05-17 15:24:40|22244.96|22244.96|22244.28|22244.28|22245|22245|22244.26|22244.26|0
1621265090000|2021-05-17 15:24:50|22244.29|22244.29|22243.51|22243.51|22244.42|22244.42|22243.51|22243.51|0
1621265100000|2021-05-17 15:25:00|22243.39|22243.39|22243.68|22243.68|22243.91|22243.91|22243.33|22243.33|0
1621265110000|2021-05-17 15:25:10|22243.55|22243.55|22241.79|22241.79|22243.55|22243.55|22241.79|22241.79|0
1621265120000|2021-05-17 15:25:20|22241.73|22241.73|22242.39|22242.39|22242.4|22242.4|22241.38|22241.38|0
1621265130000|2021-05-17 15:25:30|22242.37|22242.37|22242.63|22242.63|22242.78|22242.78|22242.23|22242.23|0
1621265140000|2021-05-17 15:25:40|22242.5|22242.5|22242.36|22242.36|22243.01|22243.01|22242.27|22242.27|0
1621265150000|2021-05-17 15:25:50|22242.34|22242.34|22241.29|22241.29|22242.37|22242.37|22241.13|22241.13|0
1621265160000|2021-05-17 15:26:00|22241.21|22241.21|22240.84|22240.84|22241.37|22241.37|22240.65|22240.65|0
1621265170000|2021-05-17 15:26:10|22240.94|22240.94|22241.22|22241.22|22241.36|22241.36|22240.77|22240.77|0
1621265180000|2021-05-17 15:26:20|22241.34|22241.34|22241.99|22241.99|22242.05|22242.05|22240.96|22240.96|0
1621265190000|2021-05-17 15:26:30|22241.87|22241.87|22241.94|22241.94|22242.01|22242.01|22241.4|22241.4|0
1621265200000|2021-05-17 15:26:40|22241.99|22241.99|22242.19|22242.19|22242.19|22242.19|22241.75|22241.75|0
1621265210000|2021-05-17 15:26:50|22242.09|22242.09|22242.01|22242.01|22242.26|22242.26|22241.99|22241.99|0
1621265220000|2021-05-17 15:27:00|22241.92|22241.92|22241.96|22241.96|22241.96|22241.96|22241.66|22241.66|0
1621265230000|2021-05-17 15:27:10|22242.02|22242.02|22241.95|22241.95|22242.28|22242.28|22241.87|22241.87|0
1621265240000|2021-05-17 15:27:20|22241.9|22241.9|22241.83|22241.83|22242.25|22242.25|22241.53|22241.53|0
1621265250000|2021-05-17 15:27:30|22241.84|22241.84|22241.42|22241.42|22241.9|22241.9|22241.39|22241.39|0
1621265260000|2021-05-17 15:27:40|22241.31|22241.31|22241.4|22241.4|22241.48|22241.48|22241.05|22241.05|0
1621265270000|2021-05-17 15:27:50|22241.5|22241.5|22242.36|22242.36|22242.36|22242.36|22241.5|22241.5|0
1621265280000|2021-05-17 15:28:00|22242.34|22242.34|22243.35|22243.35|22243.38|22243.38|22242.34|22242.34|0
1621265290000|2021-05-17 15:28:10|22243.25|22243.25|22243.39|22243.39|22243.87|22243.87|22243.25|22243.25|0
1621265300000|2021-05-17 15:28:20|22243.45|22243.45|22243.56|22243.56|22243.59|22243.59|22243.19|22243.19|0
1621265310000|2021-05-17 15:28:30|22243.44|22243.44|22243.36|22243.36|22243.57|22243.57|22243.01|22243.01|0
1621265320000|2021-05-17 15:28:40|22243.43|22243.43|22242.38|22242.38|22243.56|22243.56|22242.33|22242.33|0
1621265330000|2021-05-17 15:28:50|22242.37|22242.37|22241.88|22241.88|22242.37|22242.37|22241.77|22241.77|0
1621265340000|2021-05-17 15:29:00|22241.13|22241.13|22240.59|22240.59|22242.2|22242.2|22240.56|22240.56|0
1621265350000|2021-05-17 15:29:10|22240.53|22240.53|22240.06|22240.06|22240.73|22240.73|22240.06|22240.06|0
1621265360000|2021-05-17 15:29:20|22240.08|22240.08|22240.64|22240.64|22240.71|22240.71|22240.08|22240.08|0
1621265370000|2021-05-17 15:29:30|22240.4|22240.4|22239.07|22239.07|22240.58|22240.58|22239|22239|0
1621265380000|2021-05-17 15:29:40|22239.17|22239.17|22238.88|22238.88|22239.43|22239.43|22238.43|22238.43|0
1621265390000|2021-05-17 15:29:50|22238.9|22238.9|22243.05|22243.05|22243.64|22243.64|22238.77|22238.77|0
1621322100000|2021-05-18 07:15:00|22393.52|22393.52|22391.65|22391.65|22393.52|22393.52|22391.38|22391.38|0
1621322110000|2021-05-18 07:15:10|22391.46|22391.46|22389.43|22389.43|22391.57|22391.57|22389.43|22389.43|0
1621322120000|2021-05-18 07:15:20|22389.14|22389.14|22389.9|22389.9|22389.9|22389.9|22388.99|22388.99|0
1621322130000|2021-05-18 07:15:30|22389.97|22389.97|22390.49|22390.49|22391.09|22391.09|22389.97|22389.97|0
1621322140000|2021-05-18 07:15:40|22390.46|22390.46|22391.2|22391.2|22391.2|22391.2|22390.19|22390.19|0
1621322150000|2021-05-18 07:15:50|22390.88|22390.88|22390.33|22390.33|22391.06|22391.06|22390.33|22390.33|0
1621322160000|2021-05-18 07:16:00|22390.25|22390.25|22389.89|22389.89|22390.35|22390.35|22389.89|22389.89|0
1621322170000|2021-05-18 07:16:10|22389.82|22389.82|22388.22|22388.22|22389.82|22389.82|22388.21|22388.21|0
1621322180000|2021-05-18 07:16:20|22388.25|22388.25|22387.89|22387.89|22388.52|22388.52|22387.76|22387.76|0
1621322190000|2021-05-18 07:16:30|22387.85|22387.85|22387.01|22387.01|22387.85|22387.85|22386.98|22386.98|0
1621322200000|2021-05-18 07:16:40|22386.9|22386.9|22386.46|22386.46|22387.14|22387.14|22386.46|22386.46|0
1621322210000|2021-05-18 07:16:50|22386.58|22386.58|22386.15|22386.15|22386.65|22386.65|22386.07|22386.07|0
1621322220000|2021-05-18 07:17:00|22386.29|22386.29|22385.39|22385.39|22386.29|22386.29|22385.31|22385.31|0
1621322230000|2021-05-18 07:17:10|22385.45|22385.45|22385|22385|22385.45|22385.45|22384.97|22384.97|0
1621322240000|2021-05-18 07:17:20|22385.4|22385.4|22384.13|22384.13|22385.4|22385.4|22383.3|22383.3|0
1621322250000|2021-05-18 07:17:30|22384.23|22384.23|22385.7|22385.7|22385.89|22385.89|22384.02|22384.02|0
1621322260000|2021-05-18 07:17:40|22385.91|22385.91|22387.33|22387.33|22387.33|22387.33|22385.91|22385.91|0
1621322270000|2021-05-18 07:17:50|22387.4|22387.4|22387.37|22387.37|22387.4|22387.4|22387.12|22387.12|0
1621322280000|2021-05-18 07:18:00|22387.24|22387.24|22387.46|22387.46|22388.26|22388.26|22386.65|22386.65|0
1621322290000|2021-05-18 07:18:10|22387.41|22387.41|22389.04|22389.04|22389.04|22389.04|22387.41|22387.41|0
1621322300000|2021-05-18 07:18:20|22388.84|22388.84|22390.24|22390.24|22390.24|22390.24|22388.02|22388.02|0
1621322310000|2021-05-18 07:18:30|22390.16|22390.16|22390.21|22390.21|22390.21|22390.21|22389.69|22389.69|0
1621322320000|2021-05-18 07:18:40|22390.07|22390.07|22390.08|22390.08|22390.08|22390.08|22389.95|22389.95|0
1621322330000|2021-05-18 07:18:50|22390.22|22390.22|22392.04|22392.04|22392.04|22392.04|22390.22|22390.22|0
1621322340000|2021-05-18 07:19:00|22391.82|22391.82|22393.27|22393.27|22393.31|22393.31|22391.43|22391.43|0
1621322350000|2021-05-18 07:19:10|22393.37|22393.37|22393.96|22393.96|22393.96|22393.96|22393.36|22393.36|0
1621322360000|2021-05-18 07:19:20|22393.93|22393.93|22393.55|22393.55|22394.63|22394.63|22393.55|22393.55|0
1621322370000|2021-05-18 07:19:30|22393.43|22393.43|22392.83|22392.83|22393.43|22393.43|22392.79|22392.79|0
1621322380000|2021-05-18 07:19:40|22392.68|22392.68|22393.44|22393.44|22393.59|22393.59|22392.04|22392.04|0
1621322390000|2021-05-18 07:19:50|22393.39|22393.39|22393.82|22393.82|22393.82|22393.82|22393.26|22393.26|0
1621322400000|2021-05-18 07:20:00|22393.47|22393.47|22393.49|22393.49|22393.97|22393.97|22393.47|22393.47|0
1621322410000|2021-05-18 07:20:10|22393.63|22393.63|22392.62|22392.62|22394|22394|22392.62|22392.62|0
1621322420000|2021-05-18 07:20:20|22392.67|22392.67|22391.25|22391.25|22392.67|22392.67|22391.25|22391.25|0
1621322430000|2021-05-18 07:20:30|22391.17|22391.17|22391.19|22391.19|22391.25|22391.25|22390.3|22390.3|0
1621322440000|2021-05-18 07:20:40|22391.09|22391.09|22391.18|22391.18|22391.46|22391.46|22390.67|22390.67|0
1621322450000|2021-05-18 07:20:50|22390.96|22390.96|22391.42|22391.42|22391.51|22391.51|22390.96|22390.96|0
1621322460000|2021-05-18 07:21:00|22391.5|22391.5|22390.94|22390.94|22391.5|22391.5|22390.8|22390.8|0
1621322470000|2021-05-18 07:21:10|22391.17|22391.17|22392.19|22392.19|22392.19|22392.19|22391.13|22391.13|0
1621322480000|2021-05-18 07:21:20|22392.32|22392.32|22393.63|22393.63|22393.94|22393.94|22392.22|22392.22|0
1621322490000|2021-05-18 07:21:30|22393.41|22393.41|22394.75|22394.75|22394.75|22394.75|22393.41|22393.41|0
1621322500000|2021-05-18 07:21:40|22394.4|22394.4|22394.89|22394.89|22394.89|22394.89|22394.4|22394.4|0
1621322510000|2021-05-18 07:21:50|22394.77|22394.77|22398.17|22398.17|22398.17|22398.17|22394.77|22394.77|0
1621322520000|2021-05-18 07:22:00|22398.22|22398.22|22398.34|22398.34|22398.35|22398.35|22398.09|22398.09|0
1621322530000|2021-05-18 07:22:10|22398.35|22398.35|22399.52|22399.52|22399.58|22399.58|22398.28|22398.28|0
1621322540000|2021-05-18 07:22:20|22399.41|22399.41|22399.94|22399.94|22400.07|22400.07|22399.16|22399.16|0
1621322550000|2021-05-18 07:22:30|22399.81|22399.81|22400.99|22400.99|22400.99|22400.99|22399.81|22399.81|0
1621322560000|2021-05-18 07:22:40|22400.81|22400.81|22398.99|22398.99|22400.87|22400.87|22398.99|22398.99|0
1621322570000|2021-05-18 07:22:50|22398.93|22398.93|22398.09|22398.09|22398.98|22398.98|22398.09|22398.09|0
1621322580000|2021-05-18 07:23:00|22398.29|22398.29|22397.76|22397.76|22398.29|22398.29|22397.6|22397.6|0
1621322590000|2021-05-18 07:23:10|22397.82|22397.82|22397.73|22397.73|22398.51|22398.51|22397.73|22397.73|0
1621322600000|2021-05-18 07:23:20|22397.65|22397.65|22396.96|22396.96|22397.85|22397.85|22396.96|22396.96|0
1621322610000|2021-05-18 07:23:30|22396.91|22396.91|22397.01|22397.01|22397.06|22397.06|22396.61|22396.61|0
1621322620000|2021-05-18 07:23:40|22396.86|22396.86|22397.39|22397.39|22397.56|22397.56|22396.86|22396.86|0
1621322630000|2021-05-18 07:23:50|22397.35|22397.35|22397.22|22397.22|22397.35|22397.35|22397.11|22397.11|0
1621322640000|2021-05-18 07:24:00|22396.92|22396.92|22396.63|22396.63|22397.09|22397.09|22396.42|22396.42|0
1621322650000|2021-05-18 07:24:10|22396.49|22396.49|22395.99|22395.99|22396.49|22396.49|22395.57|22395.57|0
1621322660000|2021-05-18 07:24:20|22395.55|22395.55|22395.5|22395.5|22395.55|22395.55|22394.92|22394.92|0
1621322670000|2021-05-18 07:24:30|22395.2|22395.2|22395.34|22395.34|22395.38|22395.38|22394.97|22394.97|0
1621322680000|2021-05-18 07:24:40|22395.22|22395.22|22393.63|22393.63|22395.22|22395.22|22393.63|22393.63|0
1621322690000|2021-05-18 07:24:50|22393.85|22393.85|22393.95|22393.95|22393.95|22393.95|22393.42|22393.42|0
1621322700000|2021-05-18 07:25:00|22393.76|22393.76|22391.11|22391.11|22394.19|22394.19|22391.11|22391.11|0
1621322710000|2021-05-18 07:25:10|22390.96|22390.96|22389.56|22389.56|22390.96|22390.96|22389.56|22389.56|0
1621322720000|2021-05-18 07:25:20|22389.63|22389.63|22389.53|22389.53|22389.72|22389.72|22389.19|22389.19|0
1621322730000|2021-05-18 07:25:30|22389.43|22389.43|22389.01|22389.01|22389.82|22389.82|22389.01|22389.01|0
1621322740000|2021-05-18 07:25:40|22389.21|22389.21|22388.89|22388.89|22389.21|22389.21|22388.38|22388.38|0
1621322750000|2021-05-18 07:25:50|22388.82|22388.82|22388.83|22388.83|22389.07|22389.07|22388.45|22388.45|0
1621322760000|2021-05-18 07:26:00|22388.36|22388.36|22389.18|22389.18|22389.18|22389.18|22388.24|22388.24|0
1621322770000|2021-05-18 07:26:10|22389.29|22389.29|22389.68|22389.68|22389.68|22389.68|22388.51|22388.51|0
1621322780000|2021-05-18 07:26:20|22389.78|22389.78|22389.74|22389.74|22389.78|22389.78|22389.39|22389.39|0
1621322790000|2021-05-18 07:26:30|22389.67|22389.67|22389.92|22389.92|22389.92|22389.92|22389.48|22389.48|0
1621322800000|2021-05-18 07:26:40|22390.01|22390.01|22390.72|22390.72|22390.85|22390.85|22390.01|22390.01|0
1621322810000|2021-05-18 07:26:50|22390.56|22390.56|22389.95|22389.95|22390.56|22390.56|22389.82|22389.82|0
1621322820000|2021-05-18 07:27:00|22389.84|22389.84|22389.27|22389.27|22389.84|22389.84|22388.95|22388.95|0
1621322830000|2021-05-18 07:27:10|22389.33|22389.33|22389.3|22389.3|22389.33|22389.33|22389.16|22389.16|0
1621322840000|2021-05-18 07:27:20|22389.15|22389.15|22389.81|22389.81|22389.81|22389.81|22388.75|22388.75|0
1621322850000|2021-05-18 07:27:30|22389.63|22389.63|22389.57|22389.57|22389.63|22389.63|22389.45|22389.45|0
1621322860000|2021-05-18 07:27:40|22389.32|22389.32|22389.53|22389.53|22389.73|22389.73|22389.3|22389.3|0
1621322870000|2021-05-18 07:27:50|22389.61|22389.61|22389.68|22389.68|22389.72|22389.72|22389.47|22389.47|0
1621322880000|2021-05-18 07:28:00|22389.72|22389.72|22391.59|22391.59|22391.71|22391.71|22389.72|22389.72|0
1621322890000|2021-05-18 07:28:10|22391.72|22391.72|22391.91|22391.91|22391.91|22391.91|22391.72|22391.72|0
1621322900000|2021-05-18 07:28:20|22391.74|22391.74|22391.86|22391.86|22391.95|22391.95|22391.74|22391.74|0
1621322910000|2021-05-18 07:28:30|22392.13|22392.13|22391.75|22391.75|22392.24|22392.24|22391.75|22391.75|0
1621322920000|2021-05-18 07:28:40|22391.32|22391.32|22392.02|22392.02|22392.02|22392.02|22391.25|22391.25|0
1621322930000|2021-05-18 07:28:50|22391.77|22391.77|22392.19|22392.19|22392.19|22392.19|22391.64|22391.64|0
1621322940000|2021-05-18 07:29:00|22391.92|22391.92|22392.06|22392.06|22392.11|22392.11|22391.66|22391.66|0
1621322950000|2021-05-18 07:29:10|22392|22392|22392.37|22392.37|22392.37|22392.37|22392|22392|0
1621322960000|2021-05-18 07:29:20|22392.55|22392.55|22392.67|22392.67|22392.67|22392.67|22392.5|22392.5|0
1621322970000|2021-05-18 07:29:30|22392.59|22392.59|22392.95|22392.95|22393|22393|22392.59|22392.59|0
1621322980000|2021-05-18 07:29:40|22393.06|22393.06|22393.09|22393.09|22393.09|22393.09|22393|22393|0
1621322990000|2021-05-18 07:29:50|22392.91|22392.91|22392.86|22392.86|22393.93|22393.93|22392.86|22392.86|0
1621323000000|2021-05-18 07:30:00|22392.7|22392.7|22387.82|22387.82|22393.11|22393.11|22387.8|22387.8|0
1621323010000|2021-05-18 07:30:10|22387.79|22387.79|22384.08|22384.08|22387.79|22387.79|22384.08|22384.08|0
1621323020000|2021-05-18 07:30:20|22384.02|22384.02|22384.34|22384.34|22384.34|22384.34|22383.66|22383.66|0
1621323030000|2021-05-18 07:30:30|22384.19|22384.19|22384.38|22384.38|22384.45|22384.45|22384.04|22384.04|0
1621323040000|2021-05-18 07:30:40|22384.48|22384.48|22384.39|22384.39|22384.89|22384.89|22384.39|22384.39|0
1621323050000|2021-05-18 07:30:50|22384.12|22384.12|22384.86|22384.86|22385|22385|22384.12|22384.12|0
1621323060000|2021-05-18 07:31:00|22384.79|22384.79|22384.46|22384.46|22384.86|22384.86|22384.38|22384.38|0
1621323070000|2021-05-18 07:31:10|22384.28|22384.28|22383.88|22383.88|22384.28|22384.28|22383.88|22383.88|0
1621323080000|2021-05-18 07:31:20|22383.97|22383.97|22383.63|22383.63|22383.97|22383.97|22383.63|22383.63|0
1621323090000|2021-05-18 07:31:30|22384.24|22384.24|22384.58|22384.58|22384.58|22384.58|22384.24|22384.24|0
1621323100000|2021-05-18 07:31:40|22384.42|22384.42|22383.59|22383.59|22384.62|22384.62|22383.49|22383.49|0
1621323110000|2021-05-18 07:31:50|22383.65|22383.65|22383.86|22383.86|22383.86|22383.86|22383.65|22383.65|0
1621323120000|2021-05-18 07:32:00|22383.7|22383.7|22385.11|22385.11|22385.29|22385.29|22383.7|22383.7|0
1621323130000|2021-05-18 07:32:10|22385.28|22385.28|22391.84|22391.84|22391.84|22391.84|22385.28|22385.28|0
1621323140000|2021-05-18 07:32:20|22392.02|22392.02|22391.94|22391.94|22392.33|22392.33|22391.92|22391.92|0
1621323150000|2021-05-18 07:32:30|22391.84|22391.84|22397.9|22397.9|22397.9|22397.9|22391.84|22391.84|0
1621323160000|2021-05-18 07:32:40|22397.92|22397.92|22399.55|22399.55|22399.55|22399.55|22397.92|22397.92|0
1621323170000|2021-05-18 07:32:50|22399.46|22399.46|22400.11|22400.11|22400.39|22400.39|22399.46|22399.46|0
1621323180000|2021-05-18 07:33:00|22400.09|22400.09|22401.71|22401.71|22401.77|22401.77|22400.09|22400.09|0
1621323190000|2021-05-18 07:33:10|22401.88|22401.88|22402.19|22402.19|22402.19|22402.19|22401.79|22401.79|0
1621323200000|2021-05-18 07:33:20|22402.07|22402.07|22402.06|22402.06|22402.12|22402.12|22401.82|22401.82|0
1621323210000|2021-05-18 07:33:30|22402.23|22402.23|22401.67|22401.67|22402.26|22402.26|22401.67|22401.67|0
1621323220000|2021-05-18 07:33:40|22401.64|22401.64|22401.55|22401.55|22401.64|22401.64|22401.34|22401.34|0
1621323230000|2021-05-18 07:33:50|22401.48|22401.48|22400.33|22400.33|22401.79|22401.79|22400.33|22400.33|0
1621323240000|2021-05-18 07:34:00|22400.57|22400.57|22400.1|22400.1|22400.68|22400.68|22400.1|22400.1|0
1621323250000|2021-05-18 07:34:10|22400.03|22400.03|22400.06|22400.06|22400.35|22400.35|22399.74|22399.74|0
1621323260000|2021-05-18 07:34:20|22400|22400|22400.61|22400.61|22400.68|22400.68|22399.93|22399.93|0
1621323270000|2021-05-18 07:34:30|22400.56|22400.56|22400.71|22400.71|22400.76|22400.76|22400.56|22400.56|0
1621323280000|2021-05-18 07:34:40|22400.85|22400.85|22400.21|22400.21|22400.85|22400.85|22400.21|22400.21|0
1621323290000|2021-05-18 07:34:50|22400.42|22400.42|22400.59|22400.59|22400.63|22400.63|22400.36|22400.36|0
1621323300000|2021-05-18 07:35:00|22400.49|22400.49|22400.44|22400.44|22400.55|22400.55|22400.32|22400.32|0
1621323310000|2021-05-18 07:35:10|22400.34|22400.34|22400.36|22400.36|22400.36|22400.36|22400.1|22400.1|0
1621323320000|2021-05-18 07:35:20|22400.42|22400.42|22399.69|22399.69|22400.42|22400.42|22399.69|22399.69|0
1621323330000|2021-05-18 07:35:30|22399.86|22399.86|22400.18|22400.18|22400.26|22400.26|22399.86|22399.86|0
1621323340000|2021-05-18 07:35:40|22400.13|22400.13|22399.92|22399.92|22400.26|22400.26|22399.92|22399.92|0
1621323350000|2021-05-18 07:35:50|22399.67|22399.67|22399.97|22399.97|22400.01|22400.01|22399.52|22399.52|0
1621323360000|2021-05-18 07:36:00|22399.9|22399.9|22393.19|22393.19|22399.9|22399.9|22393.19|22393.19|0
1621323370000|2021-05-18 07:36:10|22393.13|22393.13|22392.3|22392.3|22393.13|22393.13|22392.3|22392.3|0
1621323380000|2021-05-18 07:36:20|22392.47|22392.47|22391.64|22391.64|22392.47|22392.47|22391.6|22391.6|0
1621323390000|2021-05-18 07:36:30|22391.58|22391.58|22391.72|22391.72|22391.72|22391.72|22391.58|22391.58|0
1621323400000|2021-05-18 07:36:40|22391.78|22391.78|22390.74|22390.74|22391.78|22391.78|22390.74|22390.74|0
1621323410000|2021-05-18 07:36:50|22390.67|22390.67|22388.38|22388.38|22390.67|22390.67|22388.38|22388.38|0
1621323420000|2021-05-18 07:37:00|22388.42|22388.42|22385.78|22385.78|22388.51|22388.51|22385.78|22385.78|0
1621323430000|2021-05-18 07:37:10|22385.71|22385.71|22385.13|22385.13|22385.8|22385.8|22385.13|22385.13|0
1621323440000|2021-05-18 07:37:20|22385.08|22385.08|22385.87|22385.87|22385.9|22385.9|22385.08|22385.08|0
1621323450000|2021-05-18 07:37:30|22385.72|22385.72|22385.93|22385.93|22386.04|22386.04|22385.67|22385.67|0
1621323460000|2021-05-18 07:37:40|22385.89|22385.89|22385.8|22385.8|22386.13|22386.13|22385.8|22385.8|0
1621323470000|2021-05-18 07:37:50|22385.76|22385.76|22385.18|22385.18|22385.83|22385.83|22385.08|22385.08|0
1621323480000|2021-05-18 07:38:00|22385.29|22385.29|22385.34|22385.34|22385.56|22385.56|22385.29|22385.29|0
1621323490000|2021-05-18 07:38:10|22385.17|22385.17|22385.47|22385.47|22385.59|22385.59|22385.03|22385.03|0
1621323500000|2021-05-18 07:38:20|22385.13|22385.13|22387.02|22387.02|22387.02|22387.02|22384.94|22384.94|0
1621323510000|2021-05-18 07:38:30|22386.73|22386.73|22385.62|22385.62|22386.98|22386.98|22385.45|22385.45|0
1621323520000|2021-05-18 07:38:40|22385.59|22385.59|22385.01|22385.01|22385.59|22385.59|22384.99|22384.99|0
1621323530000|2021-05-18 07:38:50|22384.94|22384.94|22384.57|22384.57|22385.14|22385.14|22384.57|22384.57|0
1621323540000|2021-05-18 07:39:00|22384.62|22384.62|22384.15|22384.15|22384.73|22384.73|22384.15|22384.15|0
1621323550000|2021-05-18 07:39:10|22384.12|22384.12|22383.96|22383.96|22384.18|22384.18|22383.74|22383.74|0
1621323560000|2021-05-18 07:39:20|22383.98|22383.98|22383.71|22383.71|22383.98|22383.98|22383.53|22383.53|0
1621323570000|2021-05-18 07:39:30|22383.82|22383.82|22382.64|22382.64|22383.82|22383.82|22382.44|22382.44|0
1621323580000|2021-05-18 07:39:40|22382.54|22382.54|22382.7|22382.7|22382.88|22382.88|22382.2|22382.2|0
1621323590000|2021-05-18 07:39:50|22382.64|22382.64|22382.54|22382.54|22382.64|22382.64|22382.36|22382.36|0
1621323600000|2021-05-18 07:40:00|22382.6|22382.6|22382.9|22382.9|22383.29|22383.29|22382.49|22382.49|0
1621323610000|2021-05-18 07:40:10|22382.99|22382.99|22382.62|22382.62|22382.99|22382.99|22382.62|22382.62|0
1621323620000|2021-05-18 07:40:20|22382.63|22382.63|22382.64|22382.64|22382.85|22382.85|22382.55|22382.55|0
1621323630000|2021-05-18 07:40:30|22382.7|22382.7|22383.21|22383.21|22383.21|22383.21|22382.7|22382.7|0
1621323640000|2021-05-18 07:40:40|22383.08|22383.08|22381.24|22381.24|22383.08|22383.08|22381.24|22381.24|0
1621323650000|2021-05-18 07:40:50|22381.14|22381.14|22381.56|22381.56|22381.62|22381.62|22381.14|22381.14|0
1621323660000|2021-05-18 07:41:00|22381.58|22381.58|22381.15|22381.15|22381.58|22381.58|22380.23|22380.23|0
1621323670000|2021-05-18 07:41:10|22381.21|22381.21|22381.15|22381.15|22381.35|22381.35|22380.99|22380.99|0
1621323680000|2021-05-18 07:41:20|22381.19|22381.19|22379.12|22379.12|22381.19|22381.19|22379.12|22379.12|0
1621323690000|2021-05-18 07:41:30|22378.99|22378.99|22378.54|22378.54|22379.02|22379.02|22378.48|22378.48|0
1621323700000|2021-05-18 07:41:40|22378.47|22378.47|22375.83|22375.83|22378.47|22378.47|22375.83|22375.83|0
1621323710000|2021-05-18 07:41:50|22375.89|22375.89|22374.2|22374.2|22376.01|22376.01|22374.2|22374.2|0
1621323720000|2021-05-18 07:42:00|22374.27|22374.27|22374.55|22374.55|22374.6|22374.6|22374.27|22374.27|0
1621323730000|2021-05-18 07:42:10|22374.23|22374.23|22374.41|22374.41|22374.73|22374.73|22374.16|22374.16|0
1621323740000|2021-05-18 07:42:20|22374.23|22374.23|22374.03|22374.03|22374.23|22374.23|22373.55|22373.55|0
1621323750000|2021-05-18 07:42:30|22374.07|22374.07|22368.37|22368.37|22374.07|22374.07|22367.94|22367.94|0
1621323760000|2021-05-18 07:42:40|22368.29|22368.29|22367.94|22367.94|22368.58|22368.58|22367.83|22367.83|0
1621323770000|2021-05-18 07:42:50|22367.81|22367.81|22367.59|22367.59|22368|22368|22367.59|22367.59|0
1621323780000|2021-05-18 07:43:00|22367.48|22367.48|22367.28|22367.28|22367.76|22367.76|22367.28|22367.28|0
1621323790000|2021-05-18 07:43:10|22367.19|22367.19|22367.12|22367.12|22367.33|22367.33|22367.12|22367.12|0
1621323800000|2021-05-18 07:43:20|22366.94|22366.94|22366.85|22366.85|22366.94|22366.94|22366.68|22366.68|0
1621323810000|2021-05-18 07:43:30|22366.72|22366.72|22366.09|22366.09|22366.89|22366.89|22366.09|22366.09|0
1621323820000|2021-05-18 07:43:40|22365.96|22365.96|22365.5|22365.5|22365.97|22365.97|22365.5|22365.5|0
1621323830000|2021-05-18 07:43:50|22365.44|22365.44|22363.92|22363.92|22365.44|22365.44|22363.92|22363.92|0
1621323840000|2021-05-18 07:44:00|22363.83|22363.83|22364.76|22364.76|22364.81|22364.81|22363.83|22363.83|0
1621323850000|2021-05-18 07:44:10|22364.72|22364.72|22364.78|22364.78|22364.78|22364.78|22364.45|22364.45|0
1621323860000|2021-05-18 07:44:20|22364.66|22364.66|22365.15|22365.15|22365.15|22365.15|22364.66|22364.66|0
1621323870000|2021-05-18 07:44:30|22365.24|22365.24|22365.17|22365.17|22365.5|22365.5|22365.17|22365.17|0
1621323880000|2021-05-18 07:44:40|22365.06|22365.06|22365.46|22365.46|22365.55|22365.55|22364.99|22364.99|0
1621323890000|2021-05-18 07:44:50|22365.09|22365.09|22364.54|22364.54|22365.09|22365.09|22364.42|22364.42|0
1621323900000|2021-05-18 07:45:00|22364.47|22364.47|22363.27|22363.27|22364.87|22364.87|22363.24|22363.24|0
1621323910000|2021-05-18 07:45:10|22363.22|22363.22|22362.02|22362.02|22363.22|22363.22|22361.76|22361.76|0
1621323920000|2021-05-18 07:45:20|22361.95|22361.95|22362.02|22362.02|22362.16|22362.16|22361.84|22361.84|0
1621323930000|2021-05-18 07:45:30|22362.12|22362.12|22361.66|22361.66|22362.12|22362.12|22361.47|22361.47|0
1621323940000|2021-05-18 07:45:40|22361.84|22361.84|22361.51|22361.51|22361.99|22361.99|22361.51|22361.51|0
1621323950000|2021-05-18 07:45:50|22361.45|22361.45|22359.13|22359.13|22361.48|22361.48|22359.04|22359.04|0
1621323960000|2021-05-18 07:46:00|22359.04|22359.04|22358.24|22358.24|22359.04|22359.04|22357.74|22357.74|0
1621323970000|2021-05-18 07:46:10|22358.13|22358.13|22357.93|22357.93|22358.56|22358.56|22357.9|22357.9|0
1621323980000|2021-05-18 07:46:20|22357.99|22357.99|22357.96|22357.96|22358.12|22358.12|22357.9|22357.9|0
1621323990000|2021-05-18 07:46:30|22358.03|22358.03|22357.39|22357.39|22358.03|22358.03|22357.3|22357.3|0
1621324000000|2021-05-18 07:46:40|22357.2|22357.2|22356.22|22356.22|22357.38|22357.38|22356.13|22356.13|0
1621324010000|2021-05-18 07:46:50|22356.33|22356.33|22356.38|22356.38|22356.38|22356.38|22356.29|22356.29|0
1621324020000|2021-05-18 07:47:00|22356.46|22356.46|22354.13|22354.13|22356.59|22356.59|22354.13|22354.13|0
1621324030000|2021-05-18 07:47:10|22354.06|22354.06|22353.07|22353.07|22354.21|22354.21|22353.07|22353.07|0
1621324040000|2021-05-18 07:47:20|22353.11|22353.11|22353.88|22353.88|22354.05|22354.05|22353.11|22353.11|0
1621324050000|2021-05-18 07:47:30|22353.79|22353.79|22353.22|22353.22|22353.79|22353.79|22353.19|22353.19|0
1621324060000|2021-05-18 07:47:40|22353.29|22353.29|22353.32|22353.32|22353.44|22353.44|22352.85|22352.85|0
1621324070000|2021-05-18 07:47:50|22353.4|22353.4|22353.31|22353.31|22353.54|22353.54|22353.31|22353.31|0
1621324080000|2021-05-18 07:48:00|22353.09|22353.09|22353.25|22353.25|22353.25|22353.25|22352.91|22352.91|0
1621324090000|2021-05-18 07:48:10|22353.33|22353.33|22352.83|22352.83|22353.33|22353.33|22352.83|22352.83|0
1621324100000|2021-05-18 07:48:20|22352.75|22352.75|22352.42|22352.42|22352.75|22352.75|22352.15|22352.15|0
1621324110000|2021-05-18 07:48:30|22352.38|22352.38|22351.75|22351.75|22352.44|22352.44|22351.75|22351.75|0
1621324120000|2021-05-18 07:48:40|22351.8|22351.8|22351.07|22351.07|22351.8|22351.8|22350.84|22350.84|0
1621324130000|2021-05-18 07:48:50|22351.47|22351.47|22351.7|22351.7|22351.75|22351.75|22351.38|22351.38|0
1621324140000|2021-05-18 07:49:00|22351.64|22351.64|22351.05|22351.05|22351.64|22351.64|22351.05|22351.05|0
1621324150000|2021-05-18 07:49:10|22351.08|22351.08|22350.73|22350.73|22351.08|22351.08|22350.73|22350.73|0
1621324160000|2021-05-18 07:49:20|22350.64|22350.64|22350.59|22350.59|22350.69|22350.69|22350.4|22350.4|0
1621324170000|2021-05-18 07:49:30|22350.66|22350.66|22350.26|22350.26|22350.66|22350.66|22350.21|22350.21|0
1621324180000|2021-05-18 07:49:40|22350.31|22350.31|22349.18|22349.18|22350.31|22350.31|22349.18|22349.18|0
1621324190000|2021-05-18 07:49:50|22348.93|22348.93|22349.24|22349.24|22349.24|22349.24|22348.93|22348.93|0
1621324200000|2021-05-18 07:50:00|22349.49|22349.49|22350.59|22350.59|22350.65|22350.65|22349.49|22349.49|0
1621324210000|2021-05-18 07:50:10|22350.49|22350.49|22350.21|22350.21|22350.49|22350.49|22349.89|22349.89|0
1621324220000|2021-05-18 07:50:20|22350.17|22350.17|22350.12|22350.12|22350.24|22350.24|22349.74|22349.74|0
1621324230000|2021-05-18 07:50:30|22350.15|22350.15|22350.11|22350.11|22350.19|22350.19|22350.11|22350.11|0
1621324240000|2021-05-18 07:50:40|22350.28|22350.28|22350.49|22350.49|22350.54|22350.54|22350.28|22350.28|0
1621324250000|2021-05-18 07:50:50|22350.53|22350.53|22350.89|22350.89|22351.05|22351.05|22350.46|22350.46|0
1621324260000|2021-05-18 07:51:00|22350.99|22350.99|22354.1|22354.1|22354.15|22354.15|22350.99|22350.99|0
1621324270000|2021-05-18 07:51:10|22353.96|22353.96|22356.29|22356.29|22356.36|22356.36|22353.81|22353.81|0
1621324280000|2021-05-18 07:51:20|22356.36|22356.36|22357.17|22357.17|22357.17|22357.17|22356.2|22356.2|0
1621324290000|2021-05-18 07:51:30|22357.05|22357.05|22355.86|22355.86|22357.36|22357.36|22355.86|22355.86|0
1621324300000|2021-05-18 07:51:40|22355.81|22355.81|22356.59|22356.59|22356.76|22356.76|22355.81|22355.81|0
1621324310000|2021-05-18 07:51:50|22356.62|22356.62|22356.02|22356.02|22356.62|22356.62|22356.02|22356.02|0
1621324320000|2021-05-18 07:52:00|22355.92|22355.92|22355.87|22355.87|22356.02|22356.02|22355.44|22355.44|0
1621324330000|2021-05-18 07:52:10|22355.82|22355.82|22356.27|22356.27|22357.06|22357.06|22355.82|22355.82|0
1621324340000|2021-05-18 07:52:20|22356.07|22356.07|22356.36|22356.36|22356.74|22356.74|22355.95|22355.95|0
1621324350000|2021-05-18 07:52:30|22356.29|22356.29|22355.99|22355.99|22356.37|22356.37|22355.71|22355.71|0
1621324360000|2021-05-18 07:52:40|22356.01|22356.01|22356.66|22356.66|22356.96|22356.96|22355.82|22355.82|0
1621324370000|2021-05-18 07:52:50|22356.59|22356.59|22356.77|22356.77|22357.01|22357.01|22356.59|22356.59|0
1621324380000|2021-05-18 07:53:00|22356.84|22356.84|22357.14|22357.14|22357.14|22357.14|22356.84|22356.84|0
1621324390000|2021-05-18 07:53:10|22357.36|22357.36|22358|22358|22358.25|22358.25|22357.36|22357.36|0
1621324400000|2021-05-18 07:53:20|22358.06|22358.06|22358.1|22358.1|22358.39|22358.39|22358.03|22358.03|0
1621324410000|2021-05-18 07:53:30|22358.21|22358.21|22358.09|22358.09|22358.21|22358.21|22358.09|22358.09|0
1621324420000|2021-05-18 07:53:40|22357.97|22357.97|22357.74|22357.74|22357.99|22357.99|22357.74|22357.74|0
1621324430000|2021-05-18 07:53:50|22357.62|22357.62|22359.42|22359.42|22359.56|22359.56|22357.59|22357.59|0
1621324440000|2021-05-18 07:54:00|22359.31|22359.31|22359.85|22359.85|22359.85|22359.85|22359.31|22359.31|0
1621324450000|2021-05-18 07:54:10|22359.36|22359.36|22359.46|22359.46|22359.46|22359.46|22359.23|22359.23|0
1621324460000|2021-05-18 07:54:20|22359.43|22359.43|22359.69|22359.69|22359.69|22359.69|22359.32|22359.32|0
1621324470000|2021-05-18 07:54:30|22359.77|22359.77|22360.1|22360.1|22360.1|22360.1|22359.69|22359.69|0
1621324480000|2021-05-18 07:54:40|22360.02|22360.02|22360.1|22360.1|22360.26|22360.26|22359.9|22359.9|0
1621324490000|2021-05-18 07:54:50|22360|22360|22360.34|22360.34|22360.34|22360.34|22359.86|22359.86|0
1621324500000|2021-05-18 07:55:00|22360.03|22360.03|22360.45|22360.45|22360.45|22360.45|22359.95|22359.95|0
1621324510000|2021-05-18 07:55:10|22360.51|22360.51|22360.44|22360.44|22360.8|22360.8|22360.33|22360.33|0
1621324520000|2021-05-18 07:55:20|22360.55|22360.55|22361.2|22361.2|22361.2|22361.2|22360.55|22360.55|0
1621324530000|2021-05-18 07:55:30|22361.1|22361.1|22361.14|22361.14|22361.14|22361.14|22360.97|22360.97|0
1621324540000|2021-05-18 07:55:40|22361.03|22361.03|22360.76|22360.76|22361.13|22361.13|22360.3|22360.3|0
1621324550000|2021-05-18 07:55:50|22360.81|22360.81|22360.45|22360.45|22361.11|22361.11|22360.45|22360.45|0
1621324560000|2021-05-18 07:56:00|22360.59|22360.59|22360.8|22360.8|22360.99|22360.99|22360.59|22360.59|0
1621324570000|2021-05-18 07:56:10|22360.71|22360.71|22360.82|22360.82|22360.99|22360.99|22360.64|22360.64|0
1621324580000|2021-05-18 07:56:20|22360.85|22360.85|22360.68|22360.68|22360.87|22360.87|22360.67|22360.67|0
1621324590000|2021-05-18 07:56:30|22361.06|22361.06|22361.83|22361.83|22361.86|22361.86|22360.94|22360.94|0
1621324600000|2021-05-18 07:56:40|22361.94|22361.94|22362.17|22362.17|22362.2|22362.2|22361.87|22361.87|0
1621324610000|2021-05-18 07:56:50|22362.27|22362.27|22362.76|22362.76|22362.89|22362.89|22362.27|22362.27|0
1621324620000|2021-05-18 07:57:00|22362.8|22362.8|22363.07|22363.07|22363.07|22363.07|22362.76|22362.76|0
1621324630000|2021-05-18 07:57:10|22363.14|22363.14|22363.09|22363.09|22363.14|22363.14|22362.96|22362.96|0
1621324640000|2021-05-18 07:57:20|22363.14|22363.14|22363.31|22363.31|22363.71|22363.71|22363.14|22363.14|0
1621324650000|2021-05-18 07:57:30|22363.25|22363.25|22363.48|22363.48|22363.58|22363.58|22363.25|22363.25|0
1621324660000|2021-05-18 07:57:40|22362.58|22362.58|22362.12|22362.12|22362.58|22362.58|22362.12|22362.12|0
1621324670000|2021-05-18 07:57:50|22362.2|22362.2|22361.74|22361.74|22362.2|22362.2|22361.74|22361.74|0
1621324680000|2021-05-18 07:58:00|22361.69|22361.69|22360.94|22360.94|22361.69|22361.69|22360.73|22360.73|0
1621324690000|2021-05-18 07:58:10|22360.95|22360.95|22360.78|22360.78|22361.09|22361.09|22360.63|22360.63|0
1621324700000|2021-05-18 07:58:20|22360.8|22360.8|22360.53|22360.53|22360.8|22360.8|22360.52|22360.52|0
1621324710000|2021-05-18 07:58:30|22360.47|22360.47|22360.89|22360.89|22360.95|22360.95|22360.47|22360.47|0
1621324720000|2021-05-18 07:58:40|22360.91|22360.91|22361.05|22361.05|22361.22|22361.22|22360.68|22360.68|0
1621324730000|2021-05-18 07:58:50|22360.73|22360.73|22359.98|22359.98|22360.73|22360.73|22359.8|22359.8|0
1621324740000|2021-05-18 07:59:00|22359.99|22359.99|22360.18|22360.18|22360.21|22360.21|22359.95|22359.95|0
1621324750000|2021-05-18 07:59:10|22360.14|22360.14|22358.68|22358.68|22360.15|22360.15|22358.68|22358.68|0
1621324760000|2021-05-18 07:59:20|22358.81|22358.81|22359.16|22359.16|22359.16|22359.16|22358.59|22358.59|0
1621324770000|2021-05-18 07:59:30|22359.06|22359.06|22359.49|22359.49|22359.49|22359.49|22358.87|22358.87|0
1621324780000|2021-05-18 07:59:40|22359.4|22359.4|22359.13|22359.13|22359.64|22359.64|22358.94|22358.94|0
1621324790000|2021-05-18 07:59:50|22359.3|22359.3|22357.5|22357.5|22359.39|22359.39|22357.5|22357.5|0
1621324800000|2021-05-18 08:00:00|22357.48|22357.48|22357.43|22357.43|22357.49|22357.49|22357.04|22357.04|0
1621324810000|2021-05-18 08:00:10|22357.56|22357.56|22357.53|22357.53|22358.08|22358.08|22357.53|22357.53|0
1621324820000|2021-05-18 08:00:20|22357.44|22357.44|22355.24|22355.24|22357.82|22357.82|22355.24|22355.24|0
1621324830000|2021-05-18 08:00:30|22355.14|22355.14|22354.7|22354.7|22355.14|22355.14|22354.7|22354.7|0
1621324840000|2021-05-18 08:00:40|22354.6|22354.6|22354.59|22354.59|22354.71|22354.71|22354.34|22354.34|0
1621324850000|2021-05-18 08:00:50|22354.69|22354.69|22354.35|22354.35|22354.77|22354.77|22354.35|22354.35|0
1621324860000|2021-05-18 08:01:00|22354.41|22354.41|22353.9|22353.9|22354.61|22354.61|22353.62|22353.62|0
1621324870000|2021-05-18 08:01:10|22353.84|22353.84|22353.27|22353.27|22353.84|22353.84|22353.27|22353.27|0
1621324880000|2021-05-18 08:01:20|22353.63|22353.63|22353.61|22353.61|22353.71|22353.71|22353.46|22353.46|0
1621324890000|2021-05-18 08:01:30|22354.05|22354.05|22354.33|22354.33|22354.33|22354.33|22354.05|22354.05|0
1621324900000|2021-05-18 08:01:40|22354.31|22354.31|22353.13|22353.13|22354.31|22354.31|22353.13|22353.13|0
1621324910000|2021-05-18 08:01:50|22353.04|22353.04|22353.35|22353.35|22353.35|22353.35|22352.98|22352.98|0
1621324920000|2021-05-18 08:02:00|22353.25|22353.25|22351.97|22351.97|22353.25|22353.25|22351.97|22351.97|0
1621324930000|2021-05-18 08:02:10|22351.84|22351.84|22351.57|22351.57|22352.15|22352.15|22351.57|22351.57|0
1621324940000|2021-05-18 08:02:20|22351.53|22351.53|22351.5|22351.5|22351.55|22351.55|22351.5|22351.5|0
1621324950000|2021-05-18 08:02:30|22351.34|22351.34|22351.39|22351.39|22351.44|22351.44|22351.34|22351.34|0
1621324960000|2021-05-18 08:02:40|22351.35|22351.35|22351.59|22351.59|22351.68|22351.68|22351.34|22351.34|0
1621324970000|2021-05-18 08:02:50|22351.52|22351.52|22352.09|22352.09|22352.2|22352.2|22351.52|22351.52|0
1621324980000|2021-05-18 08:03:00|22352.15|22352.15|22351.5|22351.5|22352.37|22352.37|22351.5|22351.5|0
1621324990000|2021-05-18 08:03:10|22351.47|22351.47|22351.45|22351.45|22351.62|22351.62|22351.25|22351.25|0
1621325000000|2021-05-18 08:03:20|22351.37|22351.37|22351.2|22351.2|22351.43|22351.43|22351.13|22351.13|0
1621325010000|2021-05-18 08:03:30|22351.23|22351.23|22351.32|22351.32|22351.61|22351.61|22351.08|22351.08|0
1621325020000|2021-05-18 08:03:40|22351.42|22351.42|22351.39|22351.39|22351.54|22351.54|22351.16|22351.16|0
1621325030000|2021-05-18 08:03:50|22351.28|22351.28|22350.92|22350.92|22351.28|22351.28|22350.92|22350.92|0
1621325040000|2021-05-18 08:04:00|22350.89|22350.89|22350.83|22350.83|22351.26|22351.26|22350.76|22350.76|0
1621325050000|2021-05-18 08:04:10|22350.71|22350.71|22350.48|22350.48|22350.71|22350.71|22350.29|22350.29|0
1621325060000|2021-05-18 08:04:20|22350.45|22350.45|22351.1|22351.1|22351.1|22351.1|22350.45|22350.45|0
1621325070000|2021-05-18 08:04:30|22351.2|22351.2|22350.79|22350.79|22351.27|22351.27|22350.79|22350.79|0
1621325080000|2021-05-18 08:04:40|22350.72|22350.72|22350.3|22350.3|22350.78|22350.78|22350.24|22350.24|0
1621325090000|2021-05-18 08:04:50|22350.41|22350.41|22350.89|22350.89|22350.89|22350.89|22350.26|22350.26|0
1621325100000|2021-05-18 08:05:00|22350.84|22350.84|22350.42|22350.42|22350.84|22350.84|22350.31|22350.31|0
1621325110000|2021-05-18 08:05:10|22350.27|22350.27|22350.39|22350.39|22350.67|22350.67|22350.27|22350.27|0
1621325120000|2021-05-18 08:05:20|22350.4|22350.4|22350.14|22350.14|22350.4|22350.4|22350.14|22350.14|0
1621325130000|2021-05-18 08:05:30|22350.03|22350.03|22350.08|22350.08|22350.41|22350.41|22350.03|22350.03|0
1621325140000|2021-05-18 08:05:40|22350.04|22350.04|22350.01|22350.01|22350.44|22350.44|22350|22350|0
1621325150000|2021-05-18 08:05:50|22349.9|22349.9|22350.23|22350.23|22350.23|22350.23|22349.86|22349.86|0
1621325160000|2021-05-18 08:06:00|22350.29|22350.29|22351.76|22351.76|22351.82|22351.82|22350.23|22350.23|0
1621325170000|2021-05-18 08:06:10|22351.8|22351.8|22352.51|22352.51|22352.65|22352.65|22351.57|22351.57|0
1621325180000|2021-05-18 08:06:20|22352.59|22352.59|22352.33|22352.33|22352.82|22352.82|22352.06|22352.06|0
1621325190000|2021-05-18 08:06:30|22352.29|22352.29|22352.53|22352.53|22352.53|22352.53|22351.87|22351.87|0
1621325200000|2021-05-18 08:06:40|22352.61|22352.61|22351.95|22351.95|22352.61|22352.61|22351.95|22351.95|0
1621325210000|2021-05-18 08:06:50|22352.28|22352.28|22352.38|22352.38|22352.52|22352.52|22352.09|22352.09|0
1621325220000|2021-05-18 08:07:00|22352.25|22352.25|22352.4|22352.4|22352.4|22352.4|22352.06|22352.06|0
1621325230000|2021-05-18 08:07:10|22352.47|22352.47|22352.05|22352.05|22352.51|22352.51|22352.05|22352.05|0
1621325240000|2021-05-18 08:07:20|22351.99|22351.99|22352.23|22352.23|22352.23|22352.23|22351.99|22351.99|0
1621325250000|2021-05-18 08:07:30|22352.35|22352.35|22352.56|22352.56|22352.6|22352.6|22352.35|22352.35|0
1621325260000|2021-05-18 08:07:40|22352.47|22352.47|22352.92|22352.92|22352.92|22352.92|22352.47|22352.47|0
1621325270000|2021-05-18 08:07:50|22352.85|22352.85|22352.62|22352.62|22353.33|22353.33|22352.62|22352.62|0
1621325280000|2021-05-18 08:08:00|22352.57|22352.57|22352.12|22352.12|22352.57|22352.57|22352.09|22352.09|0
1621325290000|2021-05-18 08:08:10|22351.94|22351.94|22351.29|22351.29|22351.94|22351.94|22351.2|22351.2|0
1621325300000|2021-05-18 08:08:20|22351.51|22351.51|22351.11|22351.11|22351.51|22351.51|22351.11|22351.11|0
1621325310000|2021-05-18 08:08:30|22350.99|22350.99|22351.84|22351.84|22351.84|22351.84|22350.99|22350.99|0
1621325320000|2021-05-18 08:08:40|22351.87|22351.87|22351.7|22351.7|22351.87|22351.87|22351.49|22351.49|0
1621325330000|2021-05-18 08:08:50|22351.6|22351.6|22350.82|22350.82|22351.6|22351.6|22350.8|22350.8|0
1621325340000|2021-05-18 08:09:00|22350.91|22350.91|22350.69|22350.69|22350.96|22350.96|22350.64|22350.64|0
1621325350000|2021-05-18 08:09:10|22350.78|22350.78|22350.23|22350.23|22350.84|22350.84|22350.21|22350.21|0
1621325360000|2021-05-18 08:09:20|22350.16|22350.16|22350.12|22350.12|22350.32|22350.32|22350.12|22350.12|0
1621325370000|2021-05-18 08:09:30|22349.93|22349.93|22349.41|22349.41|22349.93|22349.93|22349.41|22349.41|0
1621325380000|2021-05-18 08:09:40|22349.53|22349.53|22348.41|22348.41|22349.64|22349.64|22348.41|22348.41|0
1621325390000|2021-05-18 08:09:50|22348.3|22348.3|22347.78|22347.78|22348.3|22348.3|22347.67|22347.67|0
1621325400000|2021-05-18 08:10:00|22347.48|22347.48|22346.48|22346.48|22347.48|22347.48|22346.46|22346.46|0
1621325410000|2021-05-18 08:10:10|22346.43|22346.43|22346.69|22346.69|22346.69|22346.69|22346.14|22346.14|0
1621325420000|2021-05-18 08:10:20|22346.77|22346.77|22346.96|22346.96|22346.96|22346.96|22346.77|22346.77|0
1621325430000|2021-05-18 08:10:30|22346.9|22346.9|22346.76|22346.76|22346.9|22346.9|22346.76|22346.76|0
1621325440000|2021-05-18 08:10:40|22346.67|22346.67|22346.6|22346.6|22346.83|22346.83|22346.6|22346.6|0
1621325450000|2021-05-18 08:10:50|22346.35|22346.35|22345.49|22345.49|22346.54|22346.54|22345.49|22345.49|0
1621325460000|2021-05-18 08:11:00|22345.44|22345.44|22345.49|22345.49|22345.88|22345.88|22345.44|22345.44|0
1621325470000|2021-05-18 08:11:10|22345.61|22345.61|22346.17|22346.17|22346.29|22346.29|22345.43|22345.43|0
1621325480000|2021-05-18 08:11:20|22346.07|22346.07|22345.58|22345.58|22346.17|22346.17|22345.47|22345.47|0
1621325490000|2021-05-18 08:11:30|22345.48|22345.48|22345.28|22345.28|22345.55|22345.55|22345.28|22345.28|0
1621325500000|2021-05-18 08:11:40|22345.21|22345.21|22344.45|22344.45|22345.21|22345.21|22344.34|22344.34|0
1621325510000|2021-05-18 08:11:50|22344.6|22344.6|22344.43|22344.43|22344.64|22344.64|22344.43|22344.43|0
1621325520000|2021-05-18 08:12:00|22344.29|22344.29|22344.47|22344.47|22344.47|22344.47|22344.29|22344.29|0
1621325530000|2021-05-18 08:12:10|22344.58|22344.58|22344.66|22344.66|22344.83|22344.83|22344.58|22344.58|0
1621325540000|2021-05-18 08:12:20|22344.42|22344.42|22343.83|22343.83|22344.47|22344.47|22343.7|22343.7|0
1621325550000|2021-05-18 08:12:30|22343.73|22343.73|22343.78|22343.78|22344.08|22344.08|22343.56|22343.56|0
1621325560000|2021-05-18 08:12:40|22343.81|22343.81|22344|22344|22344.03|22344.03|22343.75|22343.75|0
1621325570000|2021-05-18 08:12:50|22344.08|22344.08|22343.65|22343.65|22344.15|22344.15|22343.65|22343.65|0
1621325580000|2021-05-18 08:13:00|22343.54|22343.54|22343.68|22343.68|22344.06|22344.06|22343.54|22343.54|0
1621325590000|2021-05-18 08:13:10|22343.72|22343.72|22343.99|22343.99|22343.99|22343.99|22343.66|22343.66|0
1621325600000|2021-05-18 08:13:20|22344.17|22344.17|22344.67|22344.67|22344.71|22344.71|22344.17|22344.17|0
1621325610000|2021-05-18 08:13:30|22344.31|22344.31|22344.62|22344.62|22344.62|22344.62|22344.06|22344.06|0
1621325620000|2021-05-18 08:13:40|22344.86|22344.86|22344.8|22344.8|22344.98|22344.98|22344.52|22344.52|0
1621325630000|2021-05-18 08:13:50|22344.69|22344.69|22344.93|22344.93|22344.93|22344.93|22344.69|22344.69|0
1621325640000|2021-05-18 08:14:00|22344.95|22344.95|22345.2|22345.2|22345.2|22345.2|22344.95|22344.95|0
1621325650000|2021-05-18 08:14:10|22345.24|22345.24|22345.09|22345.09|22345.68|22345.68|22344.98|22344.98|0
1621325660000|2021-05-18 08:14:20|22345.16|22345.16|22346.28|22346.28|22346.28|22346.28|22345.16|22345.16|0
1621325670000|2021-05-18 08:14:30|22346.16|22346.16|22345.78|22345.78|22346.16|22346.16|22345.65|22345.65|0
1621325680000|2021-05-18 08:14:40|22345.88|22345.88|22345.66|22345.66|22345.88|22345.88|22345.46|22345.46|0
1621325690000|2021-05-18 08:14:50|22345.63|22345.63|22345.71|22345.71|22345.86|22345.86|22345.53|22345.53|0
1621325700000|2021-05-18 08:15:00|22345.66|22345.66|22345.58|22345.58|22345.68|22345.68|22345.47|22345.47|0
1621325710000|2021-05-18 08:15:10|22345.61|22345.61|22345.09|22345.09|22345.69|22345.69|22345.09|22345.09|0
1621325720000|2021-05-18 08:15:20|22344.69|22344.69|22345.54|22345.54|22345.54|22345.54|22344.69|22344.69|0
1621325730000|2021-05-18 08:15:30|22345.51|22345.51|22345.14|22345.14|22345.51|22345.51|22345.14|22345.14|0
1621325740000|2021-05-18 08:15:40|22345.02|22345.02|22344.11|22344.11|22345.02|22345.02|22344.11|22344.11|0
1621325750000|2021-05-18 08:15:50|22344.24|22344.24|22344.24|22344.24|22344.46|22344.46|22344.21|22344.21|0
1621325760000|2021-05-18 08:16:00|22344.16|22344.16|22344.12|22344.12|22344.39|22344.39|22343.99|22343.99|0
1621325770000|2021-05-18 08:16:10|22343.9|22343.9|22343.62|22343.62|22343.93|22343.93|22343.62|22343.62|0
1621325780000|2021-05-18 08:16:20|22343.55|22343.55|22343.35|22343.35|22343.55|22343.55|22343.35|22343.35|0
1621325790000|2021-05-18 08:16:30|22343.22|22343.22|22342.98|22342.98|22343.27|22343.27|22342.98|22342.98|0
1621325800000|2021-05-18 08:16:40|22342.99|22342.99|22343.09|22343.09|22343.13|22343.13|22342.82|22342.82|0
1621325810000|2021-05-18 08:16:50|22343.06|22343.06|22342.87|22342.87|22343.13|22343.13|22342.79|22342.79|0
1621325820000|2021-05-18 08:17:00|22342.82|22342.82|22342.15|22342.15|22342.9|22342.9|22341.9|22341.9|0
1621325830000|2021-05-18 08:17:10|22342.23|22342.23|22342.4|22342.4|22342.4|22342.4|22342.15|22342.15|0
1621325840000|2021-05-18 08:17:20|22342.46|22342.46|22343.16|22343.16|22343.16|22343.16|22342.46|22342.46|0
1621325850000|2021-05-18 08:17:30|22343.33|22343.33|22343.46|22343.46|22343.59|22343.59|22343.19|22343.19|0
1621325860000|2021-05-18 08:17:40|22343.51|22343.51|22343.69|22343.69|22343.85|22343.85|22343.44|22343.44|0
1621325870000|2021-05-18 08:17:50|22343.62|22343.62|22343.4|22343.4|22343.9|22343.9|22343.4|22343.4|0
1621325880000|2021-05-18 08:18:00|22343.47|22343.47|22342.84|22342.84|22343.47|22343.47|22342.69|22342.69|0
1621325890000|2021-05-18 08:18:10|22342.78|22342.78|22344.39|22344.39|22344.39|22344.39|22342.78|22342.78|0
1621325900000|2021-05-18 08:18:20|22344.42|22344.42|22344.69|22344.69|22344.79|22344.79|22344.42|22344.42|0
1621325910000|2021-05-18 08:18:30|22344.81|22344.81|22345.12|22345.12|22345.12|22345.12|22344.77|22344.77|0
1621325920000|2021-05-18 08:18:40|22345.02|22345.02|22345.07|22345.07|22345.07|22345.07|22345.02|22345.02|0
1621325930000|2021-05-18 08:18:50|22345.11|22345.11|22346.09|22346.09|22346.1|22346.1|22345.04|22345.04|0
1621325940000|2021-05-18 08:19:00|22346.25|22346.25|22345.81|22345.81|22346.29|22346.29|22345.74|22345.74|0
1621325950000|2021-05-18 08:19:10|22345.88|22345.88|22347.15|22347.15|22347.21|22347.21|22345.88|22345.88|0
1621325960000|2021-05-18 08:19:20|22347.19|22347.19|22346.81|22346.81|22347.19|22347.19|22346.44|22346.44|0
1621325970000|2021-05-18 08:19:30|22346.93|22346.93|22346.79|22346.79|22347.12|22347.12|22346.78|22346.78|0
1621325980000|2021-05-18 08:19:40|22346.89|22346.89|22346.85|22346.85|22346.95|22346.95|22346.85|22346.85|0
1621325990000|2021-05-18 08:19:50|22346.9|22346.9|22346.94|22346.94|22347.01|22347.01|22346.9|22346.9|0
1621326000000|2021-05-18 08:20:00|22346.93|22346.93|22346.28|22346.28|22346.93|22346.93|22346.28|22346.28|0
1621326010000|2021-05-18 08:20:10|22345.96|22345.96|22346.32|22346.32|22346.65|22346.65|22345.7|22345.7|0
1621326020000|2021-05-18 08:20:20|22346.44|22346.44|22345.92|22345.92|22346.53|22346.53|22345.92|22345.92|0
1621326030000|2021-05-18 08:20:30|22345.8|22345.8|22346|22346|22346.13|22346.13|22345.75|22345.75|0
1621326040000|2021-05-18 08:20:40|22346.14|22346.14|22346.11|22346.11|22346.4|22346.4|22345.87|22345.87|0
1621326050000|2021-05-18 08:20:50|22345.76|22345.76|22346.02|22346.02|22346.09|22346.09|22345.69|22345.69|0
1621326060000|2021-05-18 08:21:00|22346.11|22346.11|22344.66|22344.66|22346.11|22346.11|22344.66|22344.66|0
1621326070000|2021-05-18 08:21:10|22344.73|22344.73|22344.69|22344.69|22345.03|22345.03|22344.61|22344.61|0
1621326080000|2021-05-18 08:21:20|22344.57|22344.57|22344.2|22344.2|22344.59|22344.59|22344.2|22344.2|0
1621326090000|2021-05-18 08:21:30|22344.15|22344.15|22343.84|22343.84|22344.15|22344.15|22343.83|22343.83|0
1621326100000|2021-05-18 08:21:40|22343.97|22343.97|22343.9|22343.9|22344.02|22344.02|22343.9|22343.9|0
1621326110000|2021-05-18 08:21:50|22344.01|22344.01|22343.46|22343.46|22344.12|22344.12|22343.46|22343.46|0
1621326120000|2021-05-18 08:22:00|22343.39|22343.39|22343.2|22343.2|22343.46|22343.46|22343.14|22343.14|0
1621326130000|2021-05-18 08:22:10|22343.11|22343.11|22342.84|22342.84|22343.11|22343.11|22342.62|22342.62|0
1621326140000|2021-05-18 08:22:20|22342.88|22342.88|22342.65|22342.65|22342.98|22342.98|22342.65|22342.65|0
1621326150000|2021-05-18 08:22:30|22342.76|22342.76|22343.5|22343.5|22343.5|22343.5|22342.76|22342.76|0
1621326160000|2021-05-18 08:22:40|22343.55|22343.55|22343.25|22343.25|22343.55|22343.55|22343.25|22343.25|0
1621326170000|2021-05-18 08:22:50|22343.29|22343.29|22342.83|22342.83|22343.29|22343.29|22342.82|22342.82|0
1621326180000|2021-05-18 08:23:00|22342.69|22342.69|22339.67|22339.67|22342.69|22342.69|22339.67|22339.67|0
1621326190000|2021-05-18 08:23:10|22339.54|22339.54|22338.9|22338.9|22339.54|22339.54|22338.79|22338.79|0
1621326200000|2021-05-18 08:23:20|22339.02|22339.02|22338.55|22338.55|22339.02|22339.02|22338.52|22338.52|0
1621326210000|2021-05-18 08:23:30|22338.44|22338.44|22338.49|22338.49|22338.62|22338.62|22338.14|22338.14|0
1621326220000|2021-05-18 08:23:40|22338.46|22338.46|22338.3|22338.3|22338.97|22338.97|22338.23|22338.23|0
1621326230000|2021-05-18 08:23:50|22338.37|22338.37|22338.49|22338.49|22338.53|22338.53|22338.26|22338.26|0
1621326240000|2021-05-18 08:24:00|22338.42|22338.42|22337.6|22337.6|22338.42|22338.42|22337.09|22337.09|0
1621326250000|2021-05-18 08:24:10|22337.64|22337.64|22337.16|22337.16|22337.75|22337.75|22337.16|22337.16|0
1621326260000|2021-05-18 08:24:20|22337.23|22337.23|22337.4|22337.4|22337.42|22337.42|22337.14|22337.14|0
1621326270000|2021-05-18 08:24:30|22337.37|22337.37|22338.25|22338.25|22338.25|22338.25|22337.37|22337.37|0
1621326280000|2021-05-18 08:24:40|22338.18|22338.18|22338.23|22338.23|22338.28|22338.28|22338.16|22338.16|0
1621326290000|2021-05-18 08:24:50|22338.21|22338.21|22337.54|22337.54|22338.4|22338.4|22337.54|22337.54|0
1621326300000|2021-05-18 08:25:00|22337.44|22337.44|22338.44|22338.44|22338.44|22338.44|22337.44|22337.44|0
1621326310000|2021-05-18 08:25:10|22338.54|22338.54|22338.5|22338.5|22338.54|22338.54|22338.32|22338.32|0
1621326320000|2021-05-18 08:25:20|22338.45|22338.45|22338.73|22338.73|22338.73|22338.73|22338.35|22338.35|0
1621326330000|2021-05-18 08:25:30|22338.57|22338.57|22338.79|22338.79|22338.97|22338.97|22338.32|22338.32|0
1621326340000|2021-05-18 08:25:40|22338.88|22338.88|22337.41|22337.41|22338.89|22338.89|22337.41|22337.41|0
1621326350000|2021-05-18 08:25:50|22337.61|22337.61|22336.27|22336.27|22337.75|22337.75|22336.15|22336.15|0
1621326360000|2021-05-18 08:26:00|22336.26|22336.26|22335.48|22335.48|22336.26|22336.26|22335.48|22335.48|0
1621326370000|2021-05-18 08:26:10|22335.39|22335.39|22336.11|22336.11|22336.29|22336.29|22335.39|22335.39|0
1621326380000|2021-05-18 08:26:20|22336.07|22336.07|22336.2|22336.2|22336.2|22336.2|22335.97|22335.97|0
1621326390000|2021-05-18 08:26:30|22336.13|22336.13|22336.15|22336.15|22336.36|22336.36|22336.1|22336.1|0
1621326400000|2021-05-18 08:26:40|22336.29|22336.29|22336.84|22336.84|22336.84|22336.84|22336.29|22336.29|0
1621326410000|2021-05-18 08:26:50|22336.78|22336.78|22336.24|22336.24|22336.93|22336.93|22336.24|22336.24|0
1621326420000|2021-05-18 08:27:00|22336.08|22336.08|22336.01|22336.01|22336.22|22336.22|22335.85|22335.85|0
1621326430000|2021-05-18 08:27:10|22335.95|22335.95|22335.6|22335.6|22336.19|22336.19|22335.6|22335.6|0
1621326440000|2021-05-18 08:27:20|22335.51|22335.51|22335.59|22335.59|22335.71|22335.71|22335.27|22335.27|0
1621326450000|2021-05-18 08:27:30|22335.38|22335.38|22335.37|22335.37|22335.48|22335.48|22335.31|22335.31|0
1621326460000|2021-05-18 08:27:40|22335.48|22335.48|22334.28|22334.28|22335.48|22335.48|22334.28|22334.28|0
1621326470000|2021-05-18 08:27:50|22334.18|22334.18|22334.05|22334.05|22334.26|22334.26|22334.05|22334.05|0
1621326480000|2021-05-18 08:28:00|22334|22334|22333.71|22333.71|22334|22334|22333.66|22333.66|0
1621326490000|2021-05-18 08:28:10|22333.81|22333.81|22333.05|22333.05|22333.81|22333.81|22332.76|22332.76|0
1621326500000|2021-05-18 08:28:20|22332.99|22332.99|22333|22333|22333.33|22333.33|22332.53|22332.53|0
1621326510000|2021-05-18 08:28:30|22332.92|22332.92|22332.3|22332.3|22332.92|22332.92|22332.3|22332.3|0
1621326520000|2021-05-18 08:28:40|22332.37|22332.37|22332.78|22332.78|22332.87|22332.87|22332.33|22332.33|0
1621326530000|2021-05-18 08:28:50|22332.82|22332.82|22332.48|22332.48|22332.82|22332.82|22332.35|22332.35|0
1621326540000|2021-05-18 08:29:00|22332.54|22332.54|22331.27|22331.27|22332.54|22332.54|22331.27|22331.27|0
1621326550000|2021-05-18 08:29:10|22331.21|22331.21|22330.12|22330.12|22331.38|22331.38|22329.6|22329.6|0
1621326560000|2021-05-18 08:29:20|22330.15|22330.15|22330.13|22330.13|22330.65|22330.65|22330.03|22330.03|0
1621326570000|2021-05-18 08:29:30|22330.07|22330.07|22329.79|22329.79|22330.17|22330.17|22329.79|22329.79|0
1621326580000|2021-05-18 08:29:40|22329.84|22329.84|22329.63|22329.63|22329.91|22329.91|22329.63|22329.63|0
1621326590000|2021-05-18 08:29:50|22329.58|22329.58|22329.41|22329.41|22329.58|22329.58|22329.41|22329.41|0
1621326600000|2021-05-18 08:30:00|22329.31|22329.31|22328.73|22328.73|22329.31|22329.31|22328.56|22328.56|0
1621326610000|2021-05-18 08:30:10|22328.85|22328.85|22328.71|22328.71|22328.95|22328.95|22328.71|22328.71|0
1621326620000|2021-05-18 08:30:20|22328.61|22328.61|22328.51|22328.51|22328.64|22328.64|22328.37|22328.37|0
1621326630000|2021-05-18 08:30:30|22328.28|22328.28|22328.67|22328.67|22328.83|22328.83|22328.28|22328.28|0
1621326640000|2021-05-18 08:30:40|22328.6|22328.6|22326.62|22326.62|22328.64|22328.64|22326.41|22326.41|0
1621326650000|2021-05-18 08:30:50|22326.52|22326.52|22326.61|22326.61|22326.7|22326.7|22326.33|22326.33|0
1621326660000|2021-05-18 08:31:00|22326.68|22326.68|22326.71|22326.71|22327.62|22327.62|22326.68|22326.68|0
1621326670000|2021-05-18 08:31:10|22326.63|22326.63|22326.63|22326.63|22326.84|22326.84|22326.48|22326.48|0
1621326680000|2021-05-18 08:31:20|22326.55|22326.55|22325.83|22325.83|22326.55|22326.55|22325.83|22325.83|0
1621326690000|2021-05-18 08:31:30|22325.65|22325.65|22323.89|22323.89|22325.65|22325.65|22323.89|22323.89|0
1621326700000|2021-05-18 08:31:40|22323.8|22323.8|22322.69|22322.69|22323.8|22323.8|22322.69|22322.69|0
1621326710000|2021-05-18 08:31:50|22322.58|22322.58|22321.68|22321.68|22322.58|22322.58|22321.68|22321.68|0
1621326720000|2021-05-18 08:32:00|22321.72|22321.72|22321.64|22321.64|22321.9|22321.9|22321.55|22321.55|0
1621326730000|2021-05-18 08:32:10|22321.74|22321.74|22322.45|22322.45|22322.46|22322.46|22321.74|22321.74|0
1621326740000|2021-05-18 08:32:20|22322.34|22322.34|22322.72|22322.72|22322.72|22322.72|22322.34|22322.34|0
1621326750000|2021-05-18 08:32:30|22322.77|22322.77|22323.36|22323.36|22323.36|22323.36|22322.77|22322.77|0
1621326760000|2021-05-18 08:32:40|22323.41|22323.41|22323.33|22323.33|22323.49|22323.49|22323.33|22323.33|0
1621326770000|2021-05-18 08:32:50|22323.5|22323.5|22323.76|22323.76|22323.89|22323.89|22323.5|22323.5|0
1621326780000|2021-05-18 08:33:00|22323.83|22323.83|22324.08|22324.08|22324.15|22324.15|22323.83|22323.83|0
1621326790000|2021-05-18 08:33:10|22324.42|22324.42|22325.04|22325.04|22325.29|22325.29|22324.42|22324.42|0
1621326800000|2021-05-18 08:33:20|22325.07|22325.07|22325.22|22325.22|22325.5|22325.5|22325.07|22325.07|0
1621326810000|2021-05-18 08:33:30|22325.3|22325.3|22325.35|22325.35|22325.53|22325.53|22325.3|22325.3|0
1621326820000|2021-05-18 08:33:40|22325.27|22325.27|22324.87|22324.87|22325.27|22325.27|22324.87|22324.87|0
1621326830000|2021-05-18 08:33:50|22325.26|22325.26|22324.77|22324.77|22325.39|22325.39|22324.7|22324.7|0
1621326840000|2021-05-18 08:34:00|22324.83|22324.83|22325.16|22325.16|22325.51|22325.51|22324.83|22324.83|0
1621326850000|2021-05-18 08:34:10|22325.14|22325.14|22325.43|22325.43|22325.43|22325.43|22324.96|22324.96|0
1621326860000|2021-05-18 08:34:20|22325.39|22325.39|22325.5|22325.5|22325.5|22325.5|22325.38|22325.38|0
1621326870000|2021-05-18 08:34:30|22325.63|22325.63|22326.31|22326.31|22326.39|22326.39|22325.61|22325.61|0
1621326880000|2021-05-18 08:34:40|22326.36|22326.36|22326.7|22326.7|22326.7|22326.7|22326.28|22326.28|0
1621326890000|2021-05-18 08:34:50|22326.78|22326.78|22326.65|22326.65|22326.92|22326.92|22326.62|22326.62|0
1621326900000|2021-05-18 08:35:00|22326.71|22326.71|22327.91|22327.91|22327.91|22327.91|22326.48|22326.48|0
1621326910000|2021-05-18 08:35:10|22327.98|22327.98|22327.86|22327.86|22328.16|22328.16|22327.84|22327.84|0
1621326920000|2021-05-18 08:35:20|22327.93|22327.93|22327.74|22327.74|22328.03|22328.03|22327.74|22327.74|0
1621326930000|2021-05-18 08:35:30|22328.01|22328.01|22328.55|22328.55|22328.55|22328.55|22328.01|22328.01|0
1621326940000|2021-05-18 08:35:40|22328.61|22328.61|22329.68|22329.68|22329.81|22329.81|22328.54|22328.54|0
1621326950000|2021-05-18 08:35:50|22329.62|22329.62|22329.69|22329.69|22329.7|22329.7|22329.62|22329.62|0
1621326960000|2021-05-18 08:36:00|22329.79|22329.79|22329.4|22329.4|22329.86|22329.86|22329.29|22329.29|0
1621326970000|2021-05-18 08:36:10|22329.37|22329.37|22329.48|22329.48|22329.63|22329.63|22329.37|22329.37|0
1621326980000|2021-05-18 08:36:20|22329.59|22329.59|22330.19|22330.19|22330.19|22330.19|22329.55|22329.55|0
1621326990000|2021-05-18 08:36:30|22330.21|22330.21|22330.96|22330.96|22330.96|22330.96|22330.17|22330.17|0
1621327000000|2021-05-18 08:36:40|22330.89|22330.89|22330.67|22330.67|22330.89|22330.89|22330.67|22330.67|0
1621327010000|2021-05-18 08:36:50|22330.6|22330.6|22330.78|22330.78|22330.78|22330.78|22330.6|22330.6|0
1621327020000|2021-05-18 08:37:00|22330.71|22330.71|22330.77|22330.77|22330.97|22330.97|22330.64|22330.64|0
1621327030000|2021-05-18 08:37:10|22330.88|22330.88|22330.94|22330.94|22331.07|22331.07|22330.81|22330.81|0
1621327040000|2021-05-18 08:37:20|22330.5|22330.5|22330.42|22330.42|22330.56|22330.56|22330.42|22330.42|0
1621327050000|2021-05-18 08:37:30|22330.44|22330.44|22330.2|22330.2|22330.52|22330.52|22330.13|22330.13|0
1621327060000|2021-05-18 08:37:40|22330.1|22330.1|22330.29|22330.29|22330.32|22330.32|22330.1|22330.1|0
1621327070000|2021-05-18 08:37:50|22330.32|22330.32|22329.95|22329.95|22330.32|22330.32|22329.95|22329.95|0
1621327080000|2021-05-18 08:38:00|22329.9|22329.9|22329.53|22329.53|22329.9|22329.9|22329.53|22329.53|0
1621327090000|2021-05-18 08:38:10|22329.42|22329.42|22329.64|22329.64|22329.71|22329.71|22329.27|22329.27|0
1621327100000|2021-05-18 08:38:20|22329.4|22329.4|22329.42|22329.42|22329.42|22329.42|22329.11|22329.11|0
1621327110000|2021-05-18 08:38:30|22329.17|22329.17|22329.22|22329.22|22329.45|22329.45|22329.17|22329.17|0
1621327120000|2021-05-18 08:38:40|22329.29|22329.29|22329.66|22329.66|22329.73|22329.73|22329.29|22329.29|0
1621327130000|2021-05-18 08:38:50|22329.72|22329.72|22330.54|22330.54|22330.68|22330.68|22329.22|22329.22|0
1621327140000|2021-05-18 08:39:00|22330.42|22330.42|22331.42|22331.42|22331.46|22331.46|22330.12|22330.12|0
1621327150000|2021-05-18 08:39:10|22331.46|22331.46|22332.59|22332.59|22332.59|22332.59|22331.46|22331.46|0
1621327160000|2021-05-18 08:39:20|22332.73|22332.73|22333.66|22333.66|22333.69|22333.69|22332.73|22332.73|0
1621327170000|2021-05-18 08:39:30|22333.62|22333.62|22333.37|22333.37|22333.66|22333.66|22333.37|22333.37|0
1621327180000|2021-05-18 08:39:40|22333.31|22333.31|22333.15|22333.15|22333.49|22333.49|22333.12|22333.12|0
1621327190000|2021-05-18 08:39:50|22332.93|22332.93|22332.64|22332.64|22332.93|22332.93|22332.64|22332.64|0
1621327200000|2021-05-18 08:40:00|22332.51|22332.51|22332.46|22332.46|22332.81|22332.81|22332.46|22332.46|0
1621327210000|2021-05-18 08:40:10|22332.73|22332.73|22332.75|22332.75|22333.06|22333.06|22332.73|22332.73|0
1621327220000|2021-05-18 08:40:20|22333.1|22333.1|22332.96|22332.96|22333.12|22333.12|22332.96|22332.96|0
1621327230000|2021-05-18 08:40:30|22332.86|22332.86|22332.97|22332.97|22333.02|22333.02|22332.69|22332.69|0
1621327240000|2021-05-18 08:40:40|22332.87|22332.87|22332.82|22332.82|22332.98|22332.98|22332.82|22332.82|0
1621327250000|2021-05-18 08:40:50|22332.93|22332.93|22333.25|22333.25|22333.28|22333.28|22332.93|22332.93|0
1621327260000|2021-05-18 08:41:00|22333.2|22333.2|22332.83|22332.83|22333.2|22333.2|22332.67|22332.67|0
1621327270000|2021-05-18 08:41:10|22332.8|22332.8|22332.74|22332.74|22332.95|22332.95|22332.65|22332.65|0
1621327280000|2021-05-18 08:41:20|22332.65|22332.65|22332.64|22332.64|22332.78|22332.78|22332.52|22332.52|0
1621327290000|2021-05-18 08:41:30|22332.53|22332.53|22330.75|22330.75|22332.53|22332.53|22330.75|22330.75|0
1621327300000|2021-05-18 08:41:40|22330.62|22330.62|22330.27|22330.27|22330.72|22330.72|22330.27|22330.27|0
1621327310000|2021-05-18 08:41:50|22330.17|22330.17|22330.22|22330.22|22330.24|22330.24|22329.93|22329.93|0
1621327320000|2021-05-18 08:42:00|22330.15|22330.15|22329.79|22329.79|22330.15|22330.15|22329.75|22329.75|0
1621327330000|2021-05-18 08:42:10|22329.75|22329.75|22330.31|22330.31|22330.39|22330.39|22329.55|22329.55|0
1621327340000|2021-05-18 08:42:20|22330.22|22330.22|22330.1|22330.1|22330.32|22330.32|22330.07|22330.07|0
1621327350000|2021-05-18 08:42:30|22330|22330|22330.02|22330.02|22330.35|22330.35|22329.87|22329.87|0
1621327360000|2021-05-18 08:42:40|22330|22330|22330.12|22330.12|22330.12|22330.12|22330|22330|0
1621327370000|2021-05-18 08:42:50|22330|22330|22329.8|22329.8|22330.45|22330.45|22329.8|22329.8|0
1621327380000|2021-05-18 08:43:00|22329.72|22329.72|22330.26|22330.26|22330.49|22330.49|22329.51|22329.51|0
1621327390000|2021-05-18 08:43:10|22330.13|22330.13|22329.77|22329.77|22330.13|22330.13|22329.77|22329.77|0
1621327400000|2021-05-18 08:43:20|22329.54|22329.54|22329.62|22329.62|22329.62|22329.62|22329.49|22329.49|0
1621327410000|2021-05-18 08:43:30|22329.56|22329.56|22330.5|22330.5|22330.5|22330.5|22329.56|22329.56|0
1621327420000|2021-05-18 08:43:40|22330.12|22330.12|22330.28|22330.28|22330.28|22330.28|22330.12|22330.12|0
1621327430000|2021-05-18 08:43:50|22330.32|22330.32|22330.44|22330.44|22330.53|22330.53|22330.21|22330.21|0
1621327440000|2021-05-18 08:44:00|22330.32|22330.32|22330|22330|22330.32|22330.32|22330|22330|0
1621327450000|2021-05-18 08:44:10|22330.03|22330.03|22330.17|22330.17|22330.31|22330.31|22330.03|22330.03|0
1621327460000|2021-05-18 08:44:20|22330.36|22330.36|22330.06|22330.06|22330.36|22330.36|22330.06|22330.06|0
1621327470000|2021-05-18 08:44:30|22329.94|22329.94|22330|22330|22330|22330|22329.94|22329.94|0
1621327480000|2021-05-18 08:44:40|22330.34|22330.34|22330.75|22330.75|22330.82|22330.82|22330.2|22330.2|0
1621327490000|2021-05-18 08:44:50|22330.58|22330.58|22330.62|22330.62|22330.62|22330.62|22330.44|22330.44|0
1621327500000|2021-05-18 08:45:00|22330.57|22330.57|22330.1|22330.1|22330.7|22330.7|22330.1|22330.1|0
1621327510000|2021-05-18 08:45:10|22330.02|22330.02|22329.57|22329.57|22330.02|22330.02|22329.57|22329.57|0
1621327520000|2021-05-18 08:45:20|22329.51|22329.51|22327.9|22327.9|22329.56|22329.56|22327.63|22327.63|0
1621327530000|2021-05-18 08:45:30|22327.85|22327.85|22327.51|22327.51|22327.85|22327.85|22327.24|22327.24|0
1621327540000|2021-05-18 08:45:40|22327.55|22327.55|22327.64|22327.64|22327.64|22327.64|22327.46|22327.46|0
1621327550000|2021-05-18 08:45:50|22327.75|22327.75|22327.51|22327.51|22327.75|22327.75|22327.4|22327.4|0
1621327560000|2021-05-18 08:46:00|22327.5|22327.5|22327.05|22327.05|22327.68|22327.68|22327.05|22327.05|0
1621327570000|2021-05-18 08:46:10|22326.96|22326.96|22326.33|22326.33|22327.19|22327.19|22326.22|22326.22|0
1621327580000|2021-05-18 08:46:20|22326.59|22326.59|22326.53|22326.53|22326.62|22326.62|22326.4|22326.4|0
1621327590000|2021-05-18 08:46:30|22326.72|22326.72|22326.96|22326.96|22326.96|22326.96|22326.46|22326.46|0
1621327600000|2021-05-18 08:46:40|22326.99|22326.99|22327.41|22327.41|22327.5|22327.5|22326.99|22326.99|0
1621327610000|2021-05-18 08:46:50|22327.53|22327.53|22327.03|22327.03|22327.91|22327.91|22326.97|22326.97|0
1621327620000|2021-05-18 08:47:00|22326.96|22326.96|22327.32|22327.32|22327.44|22327.44|22326.94|22326.94|0
1621327630000|2021-05-18 08:47:10|22327.2|22327.2|22327.01|22327.01|22327.33|22327.33|22326.91|22326.91|0
1621327640000|2021-05-18 08:47:20|22327.09|22327.09|22326.78|22326.78|22327.09|22327.09|22326.78|22326.78|0
1621327650000|2021-05-18 08:47:30|22326.85|22326.85|22327.19|22327.19|22327.19|22327.19|22326.78|22326.78|0
1621327660000|2021-05-18 08:47:40|22327.25|22327.25|22326.53|22326.53|22327.25|22327.25|22326.41|22326.41|0
1621327670000|2021-05-18 08:47:50|22326.59|22326.59|22326.47|22326.47|22326.65|22326.65|22326.47|22326.47|0
1621327680000|2021-05-18 08:48:00|22326.52|22326.52|22326|22326|22326.74|22326.74|22326|22326|0
1621327690000|2021-05-18 08:48:10|22325.89|22325.89|22326.43|22326.43|22326.43|22326.43|22325.85|22325.85|0
1621327700000|2021-05-18 08:48:20|22326.38|22326.38|22326.08|22326.08|22326.45|22326.45|22326.08|22326.08|0
1621327710000|2021-05-18 08:48:30|22326.21|22326.21|22327.34|22327.34|22327.5|22327.5|22326.21|22326.21|0
1621327720000|2021-05-18 08:48:40|22327.43|22327.43|22327.71|22327.71|22327.86|22327.86|22327.31|22327.31|0
1621327730000|2021-05-18 08:48:50|22327.61|22327.61|22327.33|22327.33|22327.61|22327.61|22327.33|22327.33|0
1621327740000|2021-05-18 08:49:00|22327.27|22327.27|22327.93|22327.93|22327.93|22327.93|22327.27|22327.27|0
1621327750000|2021-05-18 08:49:10|22327.85|22327.85|22328.2|22328.2|22328.2|22328.2|22327.85|22327.85|0
1621327760000|2021-05-18 08:49:20|22328.32|22328.32|22327.95|22327.95|22328.43|22328.43|22327.95|22327.95|0
1621327770000|2021-05-18 08:49:30|22327.84|22327.84|22327.63|22327.63|22327.84|22327.84|22327.49|22327.49|0
1621327780000|2021-05-18 08:49:40|22327.8|22327.8|22327.66|22327.66|22327.8|22327.8|22327.63|22327.63|0
1621327790000|2021-05-18 08:49:50|22327.61|22327.61|22328.24|22328.24|22328.3|22328.3|22327.61|22327.61|0
1621327800000|2021-05-18 08:50:00|22328.49|22328.49|22329.27|22329.27|22329.27|22329.27|22328.49|22328.49|0
1621327810000|2021-05-18 08:50:10|22329.33|22329.33|22330.16|22330.16|22330.34|22330.34|22329.33|22329.33|0
1621327820000|2021-05-18 08:50:20|22330.25|22330.25|22330.3|22330.3|22330.3|22330.3|22330.08|22330.08|0
1621327830000|2021-05-18 08:50:30|22330.35|22330.35|22329.25|22329.25|22330.35|22330.35|22329.24|22329.24|0
1621327840000|2021-05-18 08:50:40|22329.16|22329.16|22328.33|22328.33|22329.16|22329.16|22328.21|22328.21|0
1621327850000|2021-05-18 08:50:50|22328.02|22328.02|22327.45|22327.45|22328.02|22328.02|22327.45|22327.45|0
1621327860000|2021-05-18 08:51:00|22327.29|22327.29|22323.79|22323.79|22327.29|22327.29|22323.79|22323.79|0
1621327870000|2021-05-18 08:51:10|22324.1|22324.1|22324.24|22324.24|22324.78|22324.78|22324.1|22324.1|0
1621327880000|2021-05-18 08:51:20|22324.19|22324.19|22324.51|22324.51|22324.51|22324.51|22324.01|22324.01|0
1621327890000|2021-05-18 08:51:30|22324.34|22324.34|22324.35|22324.35|22324.47|22324.47|22324.25|22324.25|0
1621327900000|2021-05-18 08:51:40|22324.43|22324.43|22324.44|22324.44|22324.54|22324.54|22324.43|22324.43|0
1621327910000|2021-05-18 08:51:50|22324.39|22324.39|22324.04|22324.04|22324.39|22324.39|22323.85|22323.85|0
1621327920000|2021-05-18 08:52:00|22324.06|22324.06|22324.37|22324.37|22324.37|22324.37|22323.96|22323.96|0
1621327930000|2021-05-18 08:52:10|22324.08|22324.08|22324.42|22324.42|22324.59|22324.59|22324.03|22324.03|0
1621327940000|2021-05-18 08:52:20|22324.49|22324.49|22324.19|22324.19|22324.59|22324.59|22324.19|22324.19|0
1621327950000|2021-05-18 08:52:30|22324.16|22324.16|22323.2|22323.2|22324.16|22324.16|22323.17|22323.17|0
1621327960000|2021-05-18 08:52:40|22323.1|22323.1|22323.11|22323.11|22323.45|22323.45|22323.07|22323.07|0
1621327970000|2021-05-18 08:52:50|22322.99|22322.99|22322.7|22322.7|22323.1|22323.1|22322.7|22322.7|0
1621327980000|2021-05-18 08:53:00|22322.66|22322.66|22321.57|22321.57|22322.66|22322.66|22321.57|22321.57|0
1621327990000|2021-05-18 08:53:10|22321.66|22321.66|22320.44|22320.44|22321.66|22321.66|22320.44|22320.44|0
1621328000000|2021-05-18 08:53:20|22320.23|22320.23|22319.91|22319.91|22320.23|22320.23|22319.79|22319.79|0
1621328010000|2021-05-18 08:53:30|22319.71|22319.71|22319.08|22319.08|22319.71|22319.71|22318.85|22318.85|0
1621328020000|2021-05-18 08:53:40|22318.95|22318.95|22318.52|22318.52|22318.96|22318.96|22318.22|22318.22|0
1621328030000|2021-05-18 08:53:50|22318.53|22318.53|22318.97|22318.97|22319|22319|22318.46|22318.46|0
1621328040000|2021-05-18 08:54:00|22319.02|22319.02|22318.91|22318.91|22319.11|22319.11|22318.91|22318.91|0
1621328050000|2021-05-18 08:54:10|22318.86|22318.86|22318.84|22318.84|22318.93|22318.93|22318.69|22318.69|0
1621328060000|2021-05-18 08:54:20|22318.79|22318.79|22319.11|22319.11|22319.25|22319.25|22318.76|22318.76|0
1621328070000|2021-05-18 08:54:30|22319.03|22319.03|22318.26|22318.26|22319.03|22319.03|22318.2|22318.2|0
1621328080000|2021-05-18 08:54:40|22318.22|22318.22|22318.9|22318.9|22318.9|22318.9|22318.1|22318.1|0
1621328090000|2021-05-18 08:54:50|22318.6|22318.6|22319.13|22319.13|22319.37|22319.37|22318.51|22318.51|0
1621328100000|2021-05-18 08:55:00|22319.21|22319.21|22318.67|22318.67|22319.41|22319.41|22318.57|22318.57|0
1621328110000|2021-05-18 08:55:10|22319.02|22319.02|22317.98|22317.98|22319.02|22319.02|22317.98|22317.98|0
1621328120000|2021-05-18 08:55:20|22318.03|22318.03|22318.31|22318.31|22318.55|22318.55|22318.03|22318.03|0
1621328130000|2021-05-18 08:55:30|22318.2|22318.2|22318.1|22318.1|22318.41|22318.41|22318.1|22318.1|0
1621328140000|2021-05-18 08:55:40|22318.17|22318.17|22317.98|22317.98|22318.17|22318.17|22317.91|22317.91|0
1621328150000|2021-05-18 08:55:50|22317.86|22317.86|22317.66|22317.66|22317.86|22317.86|22317.65|22317.65|0
1621328160000|2021-05-18 08:56:00|22317.75|22317.75|22318.04|22318.04|22318.04|22318.04|22317.69|22317.69|0
1621328170000|2021-05-18 08:56:10|22317.98|22317.98|22318.1|22318.1|22318.16|22318.16|22317.87|22317.87|0
1621328180000|2021-05-18 08:56:20|22318.06|22318.06|22318.22|22318.22|22318.22|22318.22|22318.06|22318.06|0
1621328190000|2021-05-18 08:56:30|22318.08|22318.08|22317.66|22317.66|22318.08|22318.08|22317.51|22317.51|0
1621328200000|2021-05-18 08:56:40|22317.78|22317.78|22317.5|22317.5|22317.78|22317.78|22317.36|22317.36|0
1621328210000|2021-05-18 08:56:50|22317.46|22317.46|22317.64|22317.64|22317.64|22317.64|22317.22|22317.22|0
1621328220000|2021-05-18 08:57:00|22317.69|22317.69|22317.8|22317.8|22317.94|22317.94|22317.56|22317.56|0
1621328230000|2021-05-18 08:57:10|22317.76|22317.76|22317.51|22317.51|22317.76|22317.76|22317.51|22317.51|0
1621328240000|2021-05-18 08:57:20|22317.47|22317.47|22317.43|22317.43|22317.63|22317.63|22317.43|22317.43|0
1621328250000|2021-05-18 08:57:30|22317.38|22317.38|22317.28|22317.28|22317.51|22317.51|22317.23|22317.23|0
1621328260000|2021-05-18 08:57:40|22317.15|22317.15|22317.08|22317.08|22317.15|22317.15|22317|22317|0
1621328270000|2021-05-18 08:57:50|22317.11|22317.11|22316.91|22316.91|22317.15|22317.15|22316.91|22316.91|0
1621328280000|2021-05-18 08:58:00|22316.96|22316.96|22316.64|22316.64|22316.96|22316.96|22316.64|22316.64|0
1621328290000|2021-05-18 08:58:10|22316.56|22316.56|22316.66|22316.66|22316.66|22316.66|22316.39|22316.39|0
1621328300000|2021-05-18 08:58:20|22316.79|22316.79|22316.14|22316.14|22316.79|22316.79|22316.14|22316.14|0
1621328310000|2021-05-18 08:58:30|22316|22316|22315.47|22315.47|22316.06|22316.06|22315.47|22315.47|0
1621328320000|2021-05-18 08:58:40|22315.38|22315.38|22315.35|22315.35|22315.51|22315.51|22315.22|22315.22|0
1621328330000|2021-05-18 08:58:50|22315.4|22315.4|22315.47|22315.47|22315.82|22315.82|22315.4|22315.4|0
1621328340000|2021-05-18 08:59:00|22315.59|22315.59|22314.36|22314.36|22315.59|22315.59|22314.36|22314.36|0
1621328350000|2021-05-18 08:59:10|22314.32|22314.32|22313.98|22313.98|22314.32|22314.32|22313.86|22313.86|0
1621328360000|2021-05-18 08:59:20|22314.15|22314.15|22313.84|22313.84|22314.25|22314.25|22313.84|22313.84|0
1621328370000|2021-05-18 08:59:30|22313.76|22313.76|22313.06|22313.06|22313.76|22313.76|22313.06|22313.06|0
1621328380000|2021-05-18 08:59:40|22313.12|22313.12|22312.94|22312.94|22313.12|22313.12|22312.94|22312.94|0
1621328390000|2021-05-18 08:59:50|22312.88|22312.88|22312.85|22312.85|22313.01|22313.01|22312.54|22312.54|0
1621328400000|2021-05-18 09:00:00|22312.63|22312.63|22313.27|22313.27|22313.27|22313.27|22312.63|22312.63|0
1621328410000|2021-05-18 09:00:10|22313.32|22313.32|22313.54|22313.54|22313.62|22313.62|22313.22|22313.22|0
1621328420000|2021-05-18 09:00:20|22313.58|22313.58|22313.94|22313.94|22313.94|22313.94|22313.43|22313.43|0
1621328430000|2021-05-18 09:00:30|22314.06|22314.06|22314|22314|22314.25|22314.25|22313.94|22313.94|0
1621328440000|2021-05-18 09:00:40|22313.94|22313.94|22313.35|22313.35|22313.94|22313.94|22313.31|22313.31|0
1621328450000|2021-05-18 09:00:50|22313.46|22313.46|22313.85|22313.85|22314.04|22314.04|22313.46|22313.46|0
1621328460000|2021-05-18 09:01:00|22313.94|22313.94|22314.01|22314.01|22314.12|22314.12|22313.83|22313.83|0
1621328470000|2021-05-18 09:01:10|22314.07|22314.07|22313.92|22313.92|22314.13|22314.13|22313.86|22313.86|0
1621328480000|2021-05-18 09:01:20|22313.89|22313.89|22314.39|22314.39|22314.39|22314.39|22313.87|22313.87|0
1621328490000|2021-05-18 09:01:30|22314.49|22314.49|22315.07|22315.07|22315.18|22315.18|22314.49|22314.49|0
1621328500000|2021-05-18 09:01:40|22315.04|22315.04|22316.07|22316.07|22316.12|22316.12|22315.01|22315.01|0
1621328510000|2021-05-18 09:01:50|22316.28|22316.28|22316.25|22316.25|22316.28|22316.28|22316.1|22316.1|0
1621328520000|2021-05-18 09:02:00|22316.16|22316.16|22316.61|22316.61|22316.62|22316.62|22316.16|22316.16|0
1621328530000|2021-05-18 09:02:10|22316.68|22316.68|22316.9|22316.9|22316.93|22316.93|22316.68|22316.68|0
1621328540000|2021-05-18 09:02:20|22316.87|22316.87|22315.54|22315.54|22316.98|22316.98|22315.54|22315.54|0
1621328550000|2021-05-18 09:02:30|22315.48|22315.48|22315.15|22315.15|22315.65|22315.65|22315.15|22315.15|0
1621328560000|2021-05-18 09:02:40|22315.12|22315.12|22315.63|22315.63|22315.63|22315.63|22315.12|22315.12|0
1621328570000|2021-05-18 09:02:50|22315.57|22315.57|22315.1|22315.1|22315.78|22315.78|22315.1|22315.1|0
1621328580000|2021-05-18 09:03:00|22315.14|22315.14|22314.68|22314.68|22315.18|22315.18|22314.68|22314.68|0
1621328590000|2021-05-18 09:03:10|22314.74|22314.74|22315|22315|22315.17|22315.17|22314.74|22314.74|0
1621328600000|2021-05-18 09:03:20|22315.03|22315.03|22315.26|22315.26|22315.36|22315.36|22315.03|22315.03|0
1621328610000|2021-05-18 09:03:30|22315|22315|22315.34|22315.34|22315.34|22315.34|22314.74|22314.74|0
1621328620000|2021-05-18 09:03:40|22315.25|22315.25|22315.71|22315.71|22315.77|22315.77|22315.09|22315.09|0
1621328630000|2021-05-18 09:03:50|22315.85|22315.85|22318.03|22318.03|22318.03|22318.03|22315.85|22315.85|0
1621328640000|2021-05-18 09:04:00|22318.16|22318.16|22319.29|22319.29|22319.29|22319.29|22318.16|22318.16|0
1621328650000|2021-05-18 09:04:10|22319.37|22319.37|22320.5|22320.5|22320.5|22320.5|22319.37|22319.37|0
1621328660000|2021-05-18 09:04:20|22320.6|22320.6|22320.91|22320.91|22320.94|22320.94|22320.5|22320.5|0
1621328670000|2021-05-18 09:04:30|22320.85|22320.85|22321.66|22321.66|22321.66|22321.66|22320.85|22320.85|0
1621328680000|2021-05-18 09:04:40|22321.71|22321.71|22321.81|22321.81|22321.81|22321.81|22321.54|22321.54|0
1621328690000|2021-05-18 09:04:50|22321.68|22321.68|22322.59|22322.59|22322.59|22322.59|22321.68|22321.68|0
1621328700000|2021-05-18 09:05:00|22322.67|22322.67|22323.48|22323.48|22323.48|22323.48|22322.67|22322.67|0
1621328710000|2021-05-18 09:05:10|22323.53|22323.53|22323.9|22323.9|22323.97|22323.97|22323.53|22323.53|0
1621328720000|2021-05-18 09:05:20|22323.81|22323.81|22322.94|22322.94|22323.81|22323.81|22322.81|22322.81|0
1621328730000|2021-05-18 09:05:30|22322.78|22322.78|22322.15|22322.15|22322.78|22322.78|22322.15|22322.15|0
1621328740000|2021-05-18 09:05:40|22322.12|22322.12|22322.01|22322.01|22322.12|22322.12|22322.01|22322.01|0
1621328750000|2021-05-18 09:05:50|22321.89|22321.89|22322.02|22322.02|22322.07|22322.07|22321.84|22321.84|0
1621328760000|2021-05-18 09:06:00|22321.99|22321.99|22322.12|22322.12|22322.14|22322.14|22321.88|22321.88|0
1621328770000|2021-05-18 09:06:10|22322.08|22322.08|22321.83|22321.83|22322.08|22322.08|22321.72|22321.72|0
1621328780000|2021-05-18 09:06:20|22321.71|22321.71|22321.86|22321.86|22321.86|22321.86|22321.69|22321.69|0
1621328790000|2021-05-18 09:06:30|22322.28|22322.28|22322.25|22322.25|22322.38|22322.38|22322.25|22322.25|0
1621328800000|2021-05-18 09:06:40|22322.21|22322.21|22321.19|22321.19|22322.21|22322.21|22321.19|22321.19|0
1621328810000|2021-05-18 09:06:50|22321.12|22321.12|22321.81|22321.81|22321.81|22321.81|22321.02|22321.02|0
1621328820000|2021-05-18 09:07:00|22321.69|22321.69|22321.77|22321.77|22321.8|22321.8|22321.5|22321.5|0
1621328830000|2021-05-18 09:07:10|22321.67|22321.67|22321.49|22321.49|22321.67|22321.67|22321.29|22321.29|0
1621328840000|2021-05-18 09:07:20|22321.42|22321.42|22322.35|22322.35|22322.35|22322.35|22321.41|22321.41|0
1621328850000|2021-05-18 09:07:30|22322.32|22322.32|22322.5|22322.5|22322.86|22322.86|22322.32|22322.32|0
1621328860000|2021-05-18 09:07:40|22322.59|22322.59|22323.15|22323.15|22323.15|22323.15|22322.59|22322.59|0
1621328870000|2021-05-18 09:07:50|22323.18|22323.18|22323.59|22323.59|22323.59|22323.59|22323.18|22323.18|0
1621328880000|2021-05-18 09:08:00|22323.74|22323.74|22325.29|22325.29|22325.29|22325.29|22323.74|22323.74|0
1621328890000|2021-05-18 09:08:10|22325.39|22325.39|22326.25|22326.25|22326.28|22326.28|22325.39|22325.39|0
1621328900000|2021-05-18 09:08:20|22326.53|22326.53|22326.78|22326.78|22326.84|22326.84|22326.53|22326.53|0
1621328910000|2021-05-18 09:08:30|22326.8|22326.8|22327.4|22327.4|22327.4|22327.4|22326.8|22326.8|0
1621328920000|2021-05-18 09:08:40|22327.51|22327.51|22328.11|22328.11|22328.2|22328.2|22327.51|22327.51|0
1621328930000|2021-05-18 09:08:50|22328.01|22328.01|22327.67|22327.67|22328.1|22328.1|22327.66|22327.66|0
1621328940000|2021-05-18 09:09:00|22327.86|22327.86|22328.29|22328.29|22328.33|22328.33|22327.8|22327.8|0
1621328950000|2021-05-18 09:09:10|22328.42|22328.42|22328.28|22328.28|22328.54|22328.54|22328.19|22328.19|0
1621328960000|2021-05-18 09:09:20|22328.21|22328.21|22328.06|22328.06|22328.52|22328.52|22328.02|22328.02|0
1621328970000|2021-05-18 09:09:30|22328.02|22328.02|22327.41|22327.41|22328.02|22328.02|22327.41|22327.41|0
1621328980000|2021-05-18 09:09:40|22327.46|22327.46|22327.77|22327.77|22327.78|22327.78|22327.46|22327.46|0
1621328990000|2021-05-18 09:09:50|22327.74|22327.74|22327.81|22327.81|22327.81|22327.81|22327.74|22327.74|0
1621329000000|2021-05-18 09:10:00|22327.76|22327.76|22326.98|22326.98|22327.82|22327.82|22326.98|22326.98|0
1621329010000|2021-05-18 09:10:10|22326.88|22326.88|22326.34|22326.34|22326.88|22326.88|22326.27|22326.27|0
1621329020000|2021-05-18 09:10:20|22326.32|22326.32|22326.19|22326.19|22326.61|22326.61|22326.19|22326.19|0
1621329030000|2021-05-18 09:10:30|22326.24|22326.24|22326.06|22326.06|22326.24|22326.24|22326.06|22326.06|0
1621329040000|2021-05-18 09:10:40|22326.18|22326.18|22326.52|22326.52|22326.57|22326.57|22326.18|22326.18|0
1621329050000|2021-05-18 09:10:50|22326.47|22326.47|22326.56|22326.56|22326.58|22326.58|22326.36|22326.36|0
1621329060000|2021-05-18 09:11:00|22326.6|22326.6|22326.18|22326.18|22326.67|22326.67|22326.02|22326.02|0
1621329070000|2021-05-18 09:11:10|22326.26|22326.26|22326.57|22326.57|22326.65|22326.65|22326.26|22326.26|0
1621329080000|2021-05-18 09:11:20|22326.63|22326.63|22327.04|22327.04|22327.27|22327.27|22326.47|22326.47|0
1621329090000|2021-05-18 09:11:30|22327.19|22327.19|22327.47|22327.47|22327.53|22327.53|22327.19|22327.19|0
1621329100000|2021-05-18 09:11:40|22327.24|22327.24|22327.2|22327.2|22327.24|22327.24|22326.99|22326.99|0
1621329110000|2021-05-18 09:11:50|22327.23|22327.23|22327.69|22327.69|22327.69|22327.69|22327.23|22327.23|0
1621329120000|2021-05-18 09:12:00|22327.55|22327.55|22328.04|22328.04|22328.04|22328.04|22327.4|22327.4|0
1621329130000|2021-05-18 09:12:10|22327.95|22327.95|22328.52|22328.52|22328.52|22328.52|22327.72|22327.72|0
1621329140000|2021-05-18 09:12:20|22328.7|22328.7|22328.87|22328.87|22329.27|22329.27|22328.7|22328.7|0
1621329150000|2021-05-18 09:12:30|22328.88|22328.88|22329.07|22329.07|22329.08|22329.08|22328.8|22328.8|0
1621329160000|2021-05-18 09:12:40|22329.02|22329.02|22329.02|22329.02|22329.11|22329.11|22329.02|22329.02|0
1621329170000|2021-05-18 09:12:50|22329.01|22329.01|22328.94|22328.94|22329.16|22329.16|22328.94|22328.94|0
1621329180000|2021-05-18 09:13:00|22328.88|22328.88|22329.32|22329.32|22329.4|22329.4|22328.82|22328.82|0
1621329190000|2021-05-18 09:13:10|22329.35|22329.35|22329.3|22329.3|22329.62|22329.62|22329.3|22329.3|0
1621329200000|2021-05-18 09:13:20|22329.17|22329.17|22328.64|22328.64|22329.17|22329.17|22328.64|22328.64|0
1621329210000|2021-05-18 09:13:30|22328.55|22328.55|22328.92|22328.92|22328.92|22328.92|22328.55|22328.55|0
1621329220000|2021-05-18 09:13:40|22328.8|22328.8|22328.27|22328.27|22328.97|22328.97|22328.27|22328.27|0
1621329230000|2021-05-18 09:13:50|22328.19|22328.19|22328.93|22328.93|22328.99|22328.99|22328.06|22328.06|0
1621329240000|2021-05-18 09:14:00|22328.96|22328.96|22329.39|22329.39|22329.39|22329.39|22328.9|22328.9|0
1621329250000|2021-05-18 09:14:10|22329.42|22329.42|22329.3|22329.3|22329.42|22329.42|22329.23|22329.23|0
1621329260000|2021-05-18 09:14:20|22329.39|22329.39|22329.02|22329.02|22329.39|22329.39|22328.94|22328.94|0
1621329270000|2021-05-18 09:14:30|22328.97|22328.97|22328.83|22328.83|22328.99|22328.99|22328.72|22328.72|0
1621329280000|2021-05-18 09:14:40|22328.76|22328.76|22328.84|22328.84|22329.04|22329.04|22328.76|22328.76|0
1621329290000|2021-05-18 09:14:50|22328.91|22328.91|22328.81|22328.81|22328.91|22328.91|22328.81|22328.81|0
1621329300000|2021-05-18 09:15:00|22328.76|22328.76|22328.39|22328.39|22328.76|22328.76|22328.24|22328.24|0
1621329310000|2021-05-18 09:15:10|22328.29|22328.29|22327.59|22327.59|22328.34|22328.34|22327.49|22327.49|0
1621329320000|2021-05-18 09:15:20|22327.54|22327.54|22327.15|22327.15|22327.85|22327.85|22327.15|22327.15|0
1621329330000|2021-05-18 09:15:30|22327.12|22327.12|22327.5|22327.5|22327.5|22327.5|22327.12|22327.12|0
1621329340000|2021-05-18 09:15:40|22327.33|22327.33|22327.12|22327.12|22327.44|22327.44|22327.12|22327.12|0
1621329350000|2021-05-18 09:15:50|22326.96|22326.96|22327.26|22327.26|22327.26|22327.26|22326.9|22326.9|0
1621329360000|2021-05-18 09:16:00|22327.4|22327.4|22327.06|22327.06|22327.4|22327.4|22326.91|22326.91|0
1621329370000|2021-05-18 09:16:10|22327.03|22327.03|22326.77|22326.77|22327.03|22327.03|22326.56|22326.56|0
1621329380000|2021-05-18 09:16:20|22326.83|22326.83|22326.76|22326.76|22326.83|22326.83|22326.76|22326.76|0
1621329390000|2021-05-18 09:16:30|22326.48|22326.48|22326.82|22326.82|22327.12|22327.12|22326.48|22326.48|0
1621329400000|2021-05-18 09:16:40|22326.89|22326.89|22327.2|22327.2|22327.41|22327.41|22326.89|22326.89|0
1621329410000|2021-05-18 09:16:50|22327.13|22327.13|22327.51|22327.51|22327.51|22327.51|22326.9|22326.9|0
1621329420000|2021-05-18 09:17:00|22327.34|22327.34|22327.47|22327.47|22327.67|22327.67|22327|22327|0
1621329430000|2021-05-18 09:17:10|22327.56|22327.56|22327.66|22327.66|22327.68|22327.68|22327.38|22327.38|0
1621329440000|2021-05-18 09:17:20|22327.76|22327.76|22327.74|22327.74|22327.88|22327.88|22327.49|22327.49|0
1621329450000|2021-05-18 09:17:30|22327.86|22327.86|22328.2|22328.2|22328.2|22328.2|22327.74|22327.74|0
1621329460000|2021-05-18 09:17:40|22328.13|22328.13|22328.48|22328.48|22328.59|22328.59|22328.13|22328.13|0
1621329470000|2021-05-18 09:17:50|22328.62|22328.62|22329.09|22329.09|22329.1|22329.1|22328.62|22328.62|0
1621329480000|2021-05-18 09:18:00|22329.03|22329.03|22329.78|22329.78|22329.78|22329.78|22329.03|22329.03|0
1621329490000|2021-05-18 09:18:10|22329.92|22329.92|22329.91|22329.91|22329.97|22329.97|22329.65|22329.65|0
1621329500000|2021-05-18 09:18:20|22330.09|22330.09|22330.7|22330.7|22330.7|22330.7|22330.03|22330.03|0
1621329510000|2021-05-18 09:18:30|22330.91|22330.91|22332.49|22332.49|22332.53|22332.53|22330.91|22330.91|0
1621329520000|2021-05-18 09:18:40|22332.62|22332.62|22332.76|22332.76|22332.85|22332.85|22332.62|22332.62|0
1621329530000|2021-05-18 09:18:50|22332.69|22332.69|22333.11|22333.11|22333.16|22333.16|22332.69|22332.69|0
1621329540000|2021-05-18 09:19:00|22333|22333|22333.7|22333.7|22333.7|22333.7|22333|22333|0
1621329550000|2021-05-18 09:19:10|22333.74|22333.74|22337.61|22337.61|22337.7|22337.7|22333.74|22333.74|0
1621329560000|2021-05-18 09:19:20|22337.79|22337.79|22338.88|22338.88|22338.91|22338.91|22337.79|22337.79|0
1621329570000|2021-05-18 09:19:30|22338.9|22338.9|22339.05|22339.05|22339.16|22339.16|22338.86|22338.86|0
1621329580000|2021-05-18 09:19:40|22338.93|22338.93|22339.19|22339.19|22339.22|22339.22|22338.93|22338.93|0
1621329590000|2021-05-18 09:19:50|22339.07|22339.07|22339.27|22339.27|22339.56|22339.56|22339.03|22339.03|0
1621329600000|2021-05-18 09:20:00|22339.21|22339.21|22338.95|22338.95|22339.21|22339.21|22338.84|22338.84|0
1621329610000|2021-05-18 09:20:10|22339.05|22339.05|22338.63|22338.63|22339.05|22339.05|22338.63|22338.63|0
1621329620000|2021-05-18 09:20:20|22338.72|22338.72|22339.1|22339.1|22339.14|22339.14|22338.72|22338.72|0
1621329630000|2021-05-18 09:20:30|22338.98|22338.98|22338.47|22338.47|22338.98|22338.98|22338.46|22338.46|0
1621329640000|2021-05-18 09:20:40|22338.51|22338.51|22338.57|22338.57|22338.57|22338.57|22338.49|22338.49|0
1621329650000|2021-05-18 09:20:50|22338.53|22338.53|22338.65|22338.65|22338.65|22338.65|22338.43|22338.43|0
1621329660000|2021-05-18 09:21:00|22338.43|22338.43|22337.84|22337.84|22338.43|22338.43|22337.84|22337.84|0
1621329670000|2021-05-18 09:21:10|22337.89|22337.89|22337.79|22337.79|22337.89|22337.89|22337.76|22337.76|0
1621329680000|2021-05-18 09:21:20|22337.87|22337.87|22337.7|22337.7|22337.92|22337.92|22337.7|22337.7|0
1621329690000|2021-05-18 09:21:30|22337.65|22337.65|22338.03|22338.03|22338.03|22338.03|22337.47|22337.47|0
1621329700000|2021-05-18 09:21:40|22338.15|22338.15|22338.7|22338.7|22338.75|22338.75|22338.15|22338.15|0
1621329710000|2021-05-18 09:21:50|22338.65|22338.65|22338.32|22338.32|22338.65|22338.65|22338.23|22338.23|0
1621329720000|2021-05-18 09:22:00|22338.36|22338.36|22338.43|22338.43|22338.51|22338.51|22338.17|22338.17|0
1621329730000|2021-05-18 09:22:10|22338.36|22338.36|22338.23|22338.23|22338.43|22338.43|22338.23|22338.23|0
1621329740000|2021-05-18 09:22:20|22338.19|22338.19|22337.93|22337.93|22338.48|22338.48|22337.8|22337.8|0
1621329750000|2021-05-18 09:22:30|22337.85|22337.85|22337.97|22337.97|22337.97|22337.97|22337.71|22337.71|0
1621329760000|2021-05-18 09:22:40|22337.91|22337.91|22338.12|22338.12|22338.12|22338.12|22337.91|22337.91|0
1621329770000|2021-05-18 09:22:50|22338.18|22338.18|22338.3|22338.3|22338.4|22338.4|22338.18|22338.18|0
1621329780000|2021-05-18 09:23:00|22338.24|22338.24|22338.44|22338.44|22338.47|22338.47|22338.24|22338.24|0
1621329790000|2021-05-18 09:23:10|22338.54|22338.54|22338.61|22338.61|22338.61|22338.61|22338.46|22338.46|0
1621329800000|2021-05-18 09:23:20|22338.7|22338.7|22338.53|22338.53|22338.7|22338.7|22338.53|22338.53|0
1621329810000|2021-05-18 09:23:30|22338.73|22338.73|22339.41|22339.41|22339.41|22339.41|22338.73|22338.73|0
1621329820000|2021-05-18 09:23:40|22339.47|22339.47|22339.77|22339.77|22339.89|22339.89|22339.42|22339.42|0
1621329830000|2021-05-18 09:23:50|22339.83|22339.83|22339.53|22339.53|22340.01|22340.01|22339.53|22339.53|0
1621329840000|2021-05-18 09:24:00|22339.47|22339.47|22339.4|22339.4|22339.6|22339.6|22339.36|22339.36|0
1621329850000|2021-05-18 09:24:10|22339.46|22339.46|22338.98|22338.98|22339.46|22339.46|22338.98|22338.98|0
1621329860000|2021-05-18 09:24:20|22338.89|22338.89|22338.63|22338.63|22338.99|22338.99|22338.63|22338.63|0
1621329870000|2021-05-18 09:24:30|22338.68|22338.68|22338|22338|22338.69|22338.69|22338|22338|0
1621329880000|2021-05-18 09:24:40|22337.93|22337.93|22337.58|22337.58|22337.93|22337.93|22337.58|22337.58|0
1621329890000|2021-05-18 09:24:50|22337.6|22337.6|22337.83|22337.83|22337.9|22337.9|22337.54|22337.54|0
1621329900000|2021-05-18 09:25:00|22337.89|22337.89|22337.39|22337.39|22337.91|22337.91|22337.39|22337.39|0
1621329910000|2021-05-18 09:25:10|22337.54|22337.54|22337.38|22337.38|22337.57|22337.57|22337.36|22337.36|0
1621329920000|2021-05-18 09:25:20|22337.45|22337.45|22336.35|22336.35|22337.45|22337.45|22336.35|22336.35|0
1621329930000|2021-05-18 09:25:30|22336.29|22336.29|22335.51|22335.51|22336.29|22336.29|22335.35|22335.35|0
1621329940000|2021-05-18 09:25:40|22335.59|22335.59|22336.2|22336.2|22336.2|22336.2|22335.59|22335.59|0
1621329950000|2021-05-18 09:25:50|22336.22|22336.22|22336.24|22336.24|22336.24|22336.24|22336|22336|0
1621329960000|2021-05-18 09:26:00|22336.17|22336.17|22335.77|22335.77|22336.44|22336.44|22335.77|22335.77|0
1621329970000|2021-05-18 09:26:10|22335.89|22335.89|22336.13|22336.13|22336.23|22336.23|22335.89|22335.89|0
1621329980000|2021-05-18 09:26:20|22336.19|22336.19|22336.09|22336.09|22336.19|22336.19|22336.09|22336.09|0
1621329990000|2021-05-18 09:26:30|22336.16|22336.16|22336.22|22336.22|22336.22|22336.22|22336.05|22336.05|0
1621330000000|2021-05-18 09:26:40|22336.16|22336.16|22336.16|22336.16|22336.22|22336.22|22336.16|22336.16|0
1621330010000|2021-05-18 09:26:50|22336.05|22336.05|22336.07|22336.07|22336.3|22336.3|22335.93|22335.93|0
1621330020000|2021-05-18 09:27:00|22336.01|22336.01|22335.33|22335.33|22336.01|22336.01|22334.94|22334.94|0
1621330030000|2021-05-18 09:27:10|22335.17|22335.17|22335.05|22335.05|22335.17|22335.17|22335|22335|0
1621330040000|2021-05-18 09:27:20|22335|22335|22329.53|22329.53|22335|22335|22329.53|22329.53|0
1621330050000|2021-05-18 09:27:30|22329.49|22329.49|22327.85|22327.85|22329.49|22329.49|22327.85|22327.85|0
1621330060000|2021-05-18 09:27:40|22327.63|22327.63|22327|22327|22327.7|22327.7|22326.87|22326.87|0
1621330070000|2021-05-18 09:27:50|22326.96|22326.96|22324.59|22324.59|22327.03|22327.03|22324.59|22324.59|0
1621330080000|2021-05-18 09:28:00|22324.52|22324.52|22321.5|22321.5|22324.52|22324.52|22321.5|22321.5|0
1621330090000|2021-05-18 09:28:10|22321.42|22321.42|22320.66|22320.66|22321.47|22321.47|22320.66|22320.66|0
1621330100000|2021-05-18 09:28:20|22320.46|22320.46|22319.02|22319.02|22320.46|22320.46|22318.92|22318.92|0
1621330110000|2021-05-18 09:28:30|22318.82|22318.82|22318.47|22318.47|22318.88|22318.88|22318.41|22318.41|0
1621330120000|2021-05-18 09:28:40|22318.43|22318.43|22318.55|22318.55|22318.59|22318.59|22318.43|22318.43|0
1621330130000|2021-05-18 09:28:50|22318.48|22318.48|22318.48|22318.48|22318.48|22318.48|22318.13|22318.13|0
1621330140000|2021-05-18 09:29:00|22318.41|22318.41|22318.72|22318.72|22319.07|22319.07|22318.41|22318.41|0
1621330150000|2021-05-18 09:29:10|22318.83|22318.83|22319.21|22319.21|22319.21|22319.21|22318.82|22318.82|0
1621330160000|2021-05-18 09:29:20|22319.27|22319.27|22319.27|22319.27|22319.49|22319.49|22319.23|22319.23|0
1621330170000|2021-05-18 09:29:30|22319.42|22319.42|22319.39|22319.39|22319.42|22319.42|22318.89|22318.89|0
1621330180000|2021-05-18 09:29:40|22319.33|22319.33|22318.76|22318.76|22319.54|22319.54|22318.76|22318.76|0
1621330190000|2021-05-18 09:29:50|22318.68|22318.68|22319.1|22319.1|22319.1|22319.1|22318.44|22318.44|0
1621330200000|2021-05-18 09:30:00|22319.19|22319.19|22319.45|22319.45|22319.49|22319.49|22319.19|22319.19|0
1621330210000|2021-05-18 09:30:10|22319.4|22319.4|22319.44|22319.44|22319.58|22319.58|22319.21|22319.21|0
1621330220000|2021-05-18 09:30:20|22319.19|22319.19|22319.22|22319.22|22319.4|22319.4|22319.15|22319.15|0
1621330230000|2021-05-18 09:30:30|22319.18|22319.18|22319.46|22319.46|22319.46|22319.46|22319.18|22319.18|0
1621330240000|2021-05-18 09:30:40|22319.42|22319.42|22319.28|22319.28|22319.44|22319.44|22319.28|22319.28|0
1621330250000|2021-05-18 09:30:50|22319.32|22319.32|22319.01|22319.01|22319.32|22319.32|22318.85|22318.85|0
1621330260000|2021-05-18 09:31:00|22318.94|22318.94|22318.8|22318.8|22319|22319|22318.8|22318.8|0
1621330270000|2021-05-18 09:31:10|22319.24|22319.24|22319.6|22319.6|22319.6|22319.6|22319.24|22319.24|0
1621330280000|2021-05-18 09:31:20|22319.68|22319.68|22319.92|22319.92|22320.03|22320.03|22319.68|22319.68|0
1621330290000|2021-05-18 09:31:30|22320.09|22320.09|22320.23|22320.23|22320.35|22320.35|22320.09|22320.09|0
1621330300000|2021-05-18 09:31:40|22320.14|22320.14|22319.67|22319.67|22320.14|22320.14|22319.6|22319.6|0
1621330310000|2021-05-18 09:31:50|22319.79|22319.79|22319.45|22319.45|22319.79|22319.79|22319.45|22319.45|0
1621330320000|2021-05-18 09:32:00|22319.36|22319.36|22319.78|22319.78|22319.84|22319.84|22319.36|22319.36|0
1621330330000|2021-05-18 09:32:10|22319.88|22319.88|22319.73|22319.73|22320.07|22320.07|22319.73|22319.73|0
1621330340000|2021-05-18 09:32:20|22319.78|22319.78|22319.75|22319.75|22319.81|22319.81|22319.7|22319.7|0
1621330350000|2021-05-18 09:32:30|22319.8|22319.8|22319.99|22319.99|22320.09|22320.09|22319.8|22319.8|0
1621330360000|2021-05-18 09:32:40|22320.15|22320.15|22320.68|22320.68|22320.78|22320.78|22319.99|22319.99|0
1621330370000|2021-05-18 09:32:50|22320.63|22320.63|22320.47|22320.47|22320.65|22320.65|22320.41|22320.41|0
1621330380000|2021-05-18 09:33:00|22320.4|22320.4|22319.55|22319.55|22320.4|22320.4|22319.46|22319.46|0
1621330390000|2021-05-18 09:33:10|22319.49|22319.49|22319.4|22319.4|22319.49|22319.49|22319.34|22319.34|0
1621330400000|2021-05-18 09:33:20|22319.21|22319.21|22318.74|22318.74|22319.21|22319.21|22318.66|22318.66|0
1621330410000|2021-05-18 09:33:30|22318.5|22318.5|22317.71|22317.71|22318.6|22318.6|22317.71|22317.71|0
1621330420000|2021-05-18 09:33:40|22317.64|22317.64|22317.23|22317.23|22317.64|22317.64|22317.1|22317.1|0
1621330430000|2021-05-18 09:33:50|22317.45|22317.45|22316.99|22316.99|22317.65|22317.65|22316.96|22316.96|0
1621330440000|2021-05-18 09:34:00|22316.88|22316.88|22317.32|22317.32|22317.32|22317.32|22316.88|22316.88|0
1621330450000|2021-05-18 09:34:10|22317.47|22317.47|22317.78|22317.78|22318.04|22318.04|22317.28|22317.28|0
1621330460000|2021-05-18 09:34:20|22317.87|22317.87|22318.38|22318.38|22318.45|22318.45|22317.67|22317.67|0
1621330470000|2021-05-18 09:34:30|22318.04|22318.04|22318.59|22318.59|22318.59|22318.59|22318.04|22318.04|0
1621330480000|2021-05-18 09:34:40|22318.82|22318.82|22319.22|22319.22|22319.28|22319.28|22318.7|22318.7|0
1621330490000|2021-05-18 09:34:50|22319.27|22319.27|22319.32|22319.32|22319.44|22319.44|22319.24|22319.24|0
1621330500000|2021-05-18 09:35:00|22319.27|22319.27|22319.32|22319.32|22319.74|22319.74|22319.04|22319.04|0
1621330510000|2021-05-18 09:35:10|22319.38|22319.38|22318.96|22318.96|22319.38|22319.38|22318.91|22318.91|0
1621330520000|2021-05-18 09:35:20|22318.91|22318.91|22318.36|22318.36|22319.03|22319.03|22318.36|22318.36|0
1621330530000|2021-05-18 09:35:30|22318.42|22318.42|22318.18|22318.18|22318.47|22318.47|22318.18|22318.18|0
1621330540000|2021-05-18 09:35:40|22318.21|22318.21|22318.56|22318.56|22318.72|22318.72|22318.21|22318.21|0
1621330550000|2021-05-18 09:35:50|22318.46|22318.46|22318.34|22318.34|22318.46|22318.46|22318.34|22318.34|0
1621330560000|2021-05-18 09:36:00|22318.4|22318.4|22318.2|22318.2|22318.4|22318.4|22317.92|22317.92|0
1621330570000|2021-05-18 09:36:10|22318.17|22318.17|22318.28|22318.28|22318.55|22318.55|22318.17|22318.17|0
1621330580000|2021-05-18 09:36:20|22318.2|22318.2|22318.53|22318.53|22318.56|22318.56|22318.2|22318.2|0
1621330590000|2021-05-18 09:36:30|22318.61|22318.61|22318.39|22318.39|22318.71|22318.71|22318.39|22318.39|0
1621330600000|2021-05-18 09:36:40|22318.65|22318.65|22318.14|22318.14|22318.77|22318.77|22318.14|22318.14|0
1621330610000|2021-05-18 09:36:50|22318.21|22318.21|22318.22|22318.22|22318.45|22318.45|22318.06|22318.06|0
1621330620000|2021-05-18 09:37:00|22318.18|22318.18|22317.67|22317.67|22318.18|22318.18|22317.67|22317.67|0
1621330630000|2021-05-18 09:37:10|22317.72|22317.72|22317.47|22317.47|22317.9|22317.9|22317.47|22317.47|0
1621330640000|2021-05-18 09:37:20|22317.38|22317.38|22317.73|22317.73|22317.73|22317.73|22317.38|22317.38|0
1621330650000|2021-05-18 09:37:30|22318.02|22318.02|22318.4|22318.4|22318.4|22318.4|22317.69|22317.69|0
1621330660000|2021-05-18 09:37:40|22318.46|22318.46|22318.21|22318.21|22318.46|22318.46|22318.21|22318.21|0
1621330670000|2021-05-18 09:37:50|22318.16|22318.16|22318.26|22318.26|22318.28|22318.28|22318.05|22318.05|0
1621330680000|2021-05-18 09:38:00|22318.16|22318.16|22317.74|22317.74|22318.16|22318.16|22317.74|22317.74|0
1621330690000|2021-05-18 09:38:10|22317.62|22317.62|22317.68|22317.68|22317.68|22317.68|22317.44|22317.44|0
1621330700000|2021-05-18 09:38:20|22317.67|22317.67|22317.06|22317.06|22317.67|22317.67|22316.8|22316.8|0
1621330710000|2021-05-18 09:38:30|22317.1|22317.1|22316.97|22316.97|22317.14|22317.14|22316.84|22316.84|0
1621330720000|2021-05-18 09:38:40|22316.82|22316.82|22316.93|22316.93|22316.97|22316.97|22316.82|22316.82|0
1621330730000|2021-05-18 09:38:50|22316.99|22316.99|22316.47|22316.47|22316.99|22316.99|22316.47|22316.47|0
1621330740000|2021-05-18 09:39:00|22316.29|22316.29|22316.12|22316.12|22316.29|22316.29|22315.99|22315.99|0
1621330750000|2021-05-18 09:39:10|22316.01|22316.01|22315.82|22315.82|22316.01|22316.01|22315.79|22315.79|0
1621330760000|2021-05-18 09:39:20|22315.9|22315.9|22316.16|22316.16|22316.16|22316.16|22315.9|22315.9|0
1621330770000|2021-05-18 09:39:30|22316.07|22316.07|22315.09|22315.09|22316.07|22316.07|22315.09|22315.09|0
1621330780000|2021-05-18 09:39:40|22315.01|22315.01|22314.41|22314.41|22315.01|22315.01|22314.3|22314.3|0
1621330790000|2021-05-18 09:39:50|22314.37|22314.37|22314.24|22314.24|22314.37|22314.37|22314.08|22314.08|0
1621330800000|2021-05-18 09:40:00|22314.33|22314.33|22314.12|22314.12|22314.33|22314.33|22313.94|22313.94|0
1621330810000|2021-05-18 09:40:10|22314.08|22314.08|22313.43|22313.43|22314.16|22314.16|22313.43|22313.43|0
1621330820000|2021-05-18 09:40:20|22313.26|22313.26|22312.94|22312.94|22313.38|22313.38|22312.72|22312.72|0
1621330830000|2021-05-18 09:40:30|22312.81|22312.81|22312.7|22312.7|22312.92|22312.92|22312.7|22312.7|0
1621330840000|2021-05-18 09:40:40|22312.65|22312.65|22312.35|22312.35|22312.65|22312.65|22312.35|22312.35|0
1621330850000|2021-05-18 09:40:50|22312.13|22312.13|22312.46|22312.46|22312.46|22312.46|22311.86|22311.86|0
1621330860000|2021-05-18 09:41:00|22312.37|22312.37|22312.65|22312.65|22312.89|22312.89|22312.35|22312.35|0
1621330870000|2021-05-18 09:41:10|22312.6|22312.6|22311.96|22311.96|22312.6|22312.6|22311.84|22311.84|0
1621330880000|2021-05-18 09:41:20|22311.79|22311.79|22311.81|22311.81|22311.82|22311.82|22311.45|22311.45|0
1621330890000|2021-05-18 09:41:30|22311.71|22311.71|22311.61|22311.61|22311.9|22311.9|22311.61|22311.61|0
1621330900000|2021-05-18 09:41:40|22311.54|22311.54|22311.21|22311.21|22311.58|22311.58|22311.21|22311.21|0
1621330910000|2021-05-18 09:41:50|22311.25|22311.25|22311.14|22311.14|22311.25|22311.25|22311.14|22311.14|0
1621330920000|2021-05-18 09:42:00|22311.04|22311.04|22311.12|22311.12|22311.36|22311.36|22310.89|22310.89|0
1621330930000|2021-05-18 09:42:10|22311.19|22311.19|22311.14|22311.14|22311.21|22311.21|22311.06|22311.06|0
1621330940000|2021-05-18 09:42:20|22311.09|22311.09|22310.76|22310.76|22311.09|22311.09|22310.76|22310.76|0
1621330950000|2021-05-18 09:42:30|22310.49|22310.49|22310.28|22310.28|22310.49|22310.49|22310.21|22310.21|0
1621330960000|2021-05-18 09:42:40|22310.08|22310.08|22308.38|22308.38|22310.08|22310.08|22308.38|22308.38|0
1621330970000|2021-05-18 09:42:50|22308.28|22308.28|22308.07|22308.07|22308.32|22308.32|22308.07|22308.07|0
1621330980000|2021-05-18 09:43:00|22307.96|22307.96|22307.14|22307.14|22307.96|22307.96|22307.14|22307.14|0
1621330990000|2021-05-18 09:43:10|22307.17|22307.17|22307.08|22307.08|22307.18|22307.18|22307.08|22307.08|0
1621331000000|2021-05-18 09:43:20|22306.97|22306.97|22306.1|22306.1|22306.97|22306.97|22306.1|22306.1|0
1621331010000|2021-05-18 09:43:30|22306.06|22306.06|22306.19|22306.19|22306.19|22306.19|22305.92|22305.92|0
1621331020000|2021-05-18 09:43:40|22306.3|22306.3|22306.22|22306.22|22306.85|22306.85|22306.2|22306.2|0
1621331030000|2021-05-18 09:43:50|22306.15|22306.15|22305.66|22305.66|22306.15|22306.15|22305.66|22305.66|0
1621331040000|2021-05-18 09:44:00|22305.68|22305.68|22305.54|22305.54|22305.68|22305.68|22305.44|22305.44|0
1621331050000|2021-05-18 09:44:10|22305.48|22305.48|22305.76|22305.76|22305.76|22305.76|22305.38|22305.38|0
1621331060000|2021-05-18 09:44:20|22305.74|22305.74|22305.5|22305.5|22305.76|22305.76|22305.5|22305.5|0
1621331070000|2021-05-18 09:44:30|22305.55|22305.55|22305.03|22305.03|22305.55|22305.55|22305.03|22305.03|0
1621331080000|2021-05-18 09:44:40|22305.07|22305.07|22304.83|22304.83|22305.07|22305.07|22304.83|22304.83|0
1621331090000|2021-05-18 09:44:50|22304.78|22304.78|22304.57|22304.57|22304.86|22304.86|22304.52|22304.52|0
1621331100000|2021-05-18 09:45:00|22304.54|22304.54|22303.68|22303.68|22304.54|22304.54|22303.68|22303.68|0
1621331110000|2021-05-18 09:45:10|22303.63|22303.63|22300.95|22300.95|22303.63|22303.63|22300.95|22300.95|0
1621331120000|2021-05-18 09:45:20|22301.06|22301.06|22301.72|22301.72|22301.72|22301.72|22300.95|22300.95|0
1621331130000|2021-05-18 09:45:30|22301.69|22301.69|22301.8|22301.8|22301.93|22301.93|22301.47|22301.47|0
1621331140000|2021-05-18 09:45:40|22301.81|22301.81|22301.68|22301.68|22301.85|22301.85|22301.58|22301.58|0
1621331150000|2021-05-18 09:45:50|22301.6|22301.6|22301.41|22301.41|22301.6|22301.6|22301.41|22301.41|0
1621331160000|2021-05-18 09:46:00|22301.35|22301.35|22300.95|22300.95|22301.58|22301.58|22300.82|22300.82|0
1621331170000|2021-05-18 09:46:10|22300.86|22300.86|22300.99|22300.99|22301.23|22301.23|22300.81|22300.81|0
1621331180000|2021-05-18 09:46:20|22300.82|22300.82|22300.87|22300.87|22301.17|22301.17|22300.82|22300.82|0
1621331190000|2021-05-18 09:46:30|22300.84|22300.84|22300.97|22300.97|22301.23|22301.23|22300.84|22300.84|0
1621331200000|2021-05-18 09:46:40|22300.93|22300.93|22300.43|22300.43|22300.97|22300.97|22300.43|22300.43|0
1621331210000|2021-05-18 09:46:50|22300.48|22300.48|22300.57|22300.57|22300.74|22300.74|22300.48|22300.48|0
1621331220000|2021-05-18 09:47:00|22300.68|22300.68|22300.4|22300.4|22300.68|22300.68|22300.4|22300.4|0
1621331230000|2021-05-18 09:47:10|22300.35|22300.35|22300.56|22300.56|22300.56|22300.56|22300.35|22300.35|0
1621331240000|2021-05-18 09:47:20|22300.5|22300.5|22300.96|22300.96|22300.98|22300.98|22300.5|22300.5|0
1621331250000|2021-05-18 09:47:30|22301.02|22301.02|22301.05|22301.05|22301.16|22301.16|22301.02|22301.02|0
1621331260000|2021-05-18 09:47:40|22301.19|22301.19|22301.5|22301.5|22301.5|22301.5|22300.95|22300.95|0
1621331270000|2021-05-18 09:47:50|22301.61|22301.61|22302.1|22302.1|22302.2|22302.2|22301.61|22301.61|0
1621331280000|2021-05-18 09:48:00|22302.17|22302.17|22301.98|22301.98|22302.17|22302.17|22301.98|22301.98|0
1621331290000|2021-05-18 09:48:10|22302.2|22302.2|22302.54|22302.54|22302.6|22302.6|22302.18|22302.18|0
1621331300000|2021-05-18 09:48:20|22302.57|22302.57|22302.41|22302.41|22302.74|22302.74|22302.41|22302.41|0
1621331310000|2021-05-18 09:48:30|22302.49|22302.49|22302.43|22302.43|22302.67|22302.67|22302.41|22302.41|0
1621331320000|2021-05-18 09:48:40|22302.33|22302.33|22300.78|22300.78|22302.33|22302.33|22300.73|22300.73|0
1621331330000|2021-05-18 09:48:50|22300.73|22300.73|22300.82|22300.82|22300.82|22300.82|22300.69|22300.69|0
1621331340000|2021-05-18 09:49:00|22300.76|22300.76|22300.23|22300.23|22300.78|22300.78|22300.23|22300.23|0
1621331350000|2021-05-18 09:49:10|22300.12|22300.12|22299.88|22299.88|22300.19|22300.19|22299.88|22299.88|0
1621331360000|2021-05-18 09:49:20|22299.85|22299.85|22299.72|22299.72|22299.88|22299.88|22299.72|22299.72|0
1621331370000|2021-05-18 09:49:30|22299.67|22299.67|22299.29|22299.29|22299.68|22299.68|22299.26|22299.26|0
1621331380000|2021-05-18 09:49:40|22299.26|22299.26|22298.76|22298.76|22299.26|22299.26|22298.51|22298.51|0
1621331390000|2021-05-18 09:49:50|22298.97|22298.97|22299.08|22299.08|22299.16|22299.16|22298.97|22298.97|0
1621331400000|2021-05-18 09:50:00|22298.8|22298.8|22298.42|22298.42|22299.02|22299.02|22298.39|22298.39|0
1621331410000|2021-05-18 09:50:10|22298.34|22298.34|22297.69|22297.69|22298.34|22298.34|22297.69|22297.69|0
1621331420000|2021-05-18 09:50:20|22297.66|22297.66|22296.48|22296.48|22297.66|22297.66|22296.48|22296.48|0
1621331430000|2021-05-18 09:50:30|22296.35|22296.35|22296.23|22296.23|22296.47|22296.47|22296.08|22296.08|0
1621331440000|2021-05-18 09:50:40|22296.38|22296.38|22297.09|22297.09|22297.09|22297.09|22296.38|22296.38|0
1621331450000|2021-05-18 09:50:50|22297.22|22297.22|22297.58|22297.58|22297.58|22297.58|22297.15|22297.15|0
1621331460000|2021-05-18 09:51:00|22297.65|22297.65|22298.24|22298.24|22298.36|22298.36|22297.59|22297.59|0
1621331470000|2021-05-18 09:51:10|22298.13|22298.13|22298.25|22298.25|22298.25|22298.25|22298.08|22298.08|0
1621331480000|2021-05-18 09:51:20|22298.17|22298.17|22298.72|22298.72|22298.72|22298.72|22298.17|22298.17|0
1621331490000|2021-05-18 09:51:30|22298.78|22298.78|22298.95|22298.95|22298.95|22298.95|22298.53|22298.53|0
1621331500000|2021-05-18 09:51:40|22299.02|22299.02|22299.1|22299.1|22299.41|22299.41|22299.02|22299.02|0
1621331510000|2021-05-18 09:51:50|22299.23|22299.23|22298.53|22298.53|22299.43|22299.43|22298.53|22298.53|0
1621331520000|2021-05-18 09:52:00|22298.48|22298.48|22298.27|22298.27|22298.6|22298.6|22298|22298|0
1621331530000|2021-05-18 09:52:10|22298.19|22298.19|22298.31|22298.31|22298.61|22298.61|22298.07|22298.07|0
1621331540000|2021-05-18 09:52:20|22298.26|22298.26|22297.98|22297.98|22298.26|22298.26|22297.92|22297.92|0
1621331550000|2021-05-18 09:52:30|22297.93|22297.93|22298.36|22298.36|22298.36|22298.36|22297.93|22297.93|0
1621331560000|2021-05-18 09:52:40|22298.3|22298.3|22298.37|22298.37|22298.37|22298.37|22298.3|22298.3|0
1621331570000|2021-05-18 09:52:50|22298.33|22298.33|22298.22|22298.22|22298.47|22298.47|22298.14|22298.14|0
1621331580000|2021-05-18 09:53:00|22298.14|22298.14|22297.75|22297.75|22298.21|22298.21|22297.55|22297.55|0
1621331590000|2021-05-18 09:53:10|22297.63|22297.63|22297.34|22297.34|22298.02|22298.02|22297.14|22297.14|0
1621331600000|2021-05-18 09:53:20|22297.3|22297.3|22297.33|22297.33|22297.38|22297.38|22297.15|22297.15|0
1621331610000|2021-05-18 09:53:30|22297.22|22297.22|22297.33|22297.33|22297.33|22297.33|22297.22|22297.22|0
1621331620000|2021-05-18 09:53:40|22297.39|22297.39|22297.17|22297.17|22297.45|22297.45|22297.17|22297.17|0
1621331630000|2021-05-18 09:53:50|22297.35|22297.35|22297.54|22297.54|22297.71|22297.71|22297.35|22297.35|0
1621331640000|2021-05-18 09:54:00|22297.62|22297.62|22298.31|22298.31|22298.42|22298.42|22297.62|22297.62|0
1621331650000|2021-05-18 09:54:10|22298.38|22298.38|22298.75|22298.75|22298.75|22298.75|22298.38|22298.38|0
1621331660000|2021-05-18 09:54:20|22298.72|22298.72|22299.72|22299.72|22299.72|22299.72|22298.72|22298.72|0
1621331670000|2021-05-18 09:54:30|22299.76|22299.76|22300.48|22300.48|22300.48|22300.48|22299.72|22299.72|0
1621331680000|2021-05-18 09:54:40|22300.41|22300.41|22300.51|22300.51|22300.55|22300.55|22300.36|22300.36|0
1621331690000|2021-05-18 09:54:50|22300.81|22300.81|22301.45|22301.45|22301.45|22301.45|22300.78|22300.78|0
1621331700000|2021-05-18 09:55:00|22301.49|22301.49|22302.54|22302.54|22302.54|22302.54|22301.49|22301.49|0
1621331710000|2021-05-18 09:55:10|22302.39|22302.39|22302.15|22302.15|22302.42|22302.42|22302.13|22302.13|0
1621331720000|2021-05-18 09:55:20|22302.02|22302.02|22302.12|22302.12|22302.12|22302.12|22301.98|22301.98|0
1621331730000|2021-05-18 09:55:30|22302.17|22302.17|22301.86|22301.86|22302.17|22302.17|22301.86|22301.86|0
1621331740000|2021-05-18 09:55:40|22302.08|22302.08|22302.34|22302.34|22302.34|22302.34|22302.04|22302.04|0
1621331750000|2021-05-18 09:55:50|22302.32|22302.32|22302.59|22302.59|22302.59|22302.59|22302.32|22302.32|0
1621331760000|2021-05-18 09:56:00|22302.54|22302.54|22302.73|22302.73|22302.73|22302.73|22302.48|22302.48|0
1621331770000|2021-05-18 09:56:10|22302.67|22302.67|22302.8|22302.8|22302.8|22302.8|22302.54|22302.54|0
1621331780000|2021-05-18 09:56:20|22302.74|22302.74|22303.13|22303.13|22303.13|22303.13|22302.74|22302.74|0
1621331790000|2021-05-18 09:56:30|22303.26|22303.26|22303.11|22303.11|22303.26|22303.26|22303.11|22303.11|0
1621331800000|2021-05-18 09:56:40|22303.06|22303.06|22302.42|22302.42|22303.14|22303.14|22302.4|22302.4|0
1621331810000|2021-05-18 09:56:50|22302.26|22302.26|22302.38|22302.38|22302.38|22302.38|22301.99|22301.99|0
1621331820000|2021-05-18 09:57:00|22302.35|22302.35|22302.84|22302.84|22302.84|22302.84|22302.35|22302.35|0
1621331830000|2021-05-18 09:57:10|22302.94|22302.94|22303.12|22303.12|22303.12|22303.12|22302.94|22302.94|0
1621331840000|2021-05-18 09:57:20|22303.29|22303.29|22303.44|22303.44|22303.58|22303.58|22303.29|22303.29|0
1621331850000|2021-05-18 09:57:30|22303.36|22303.36|22302.9|22302.9|22303.5|22303.5|22302.86|22302.86|0
1621331860000|2021-05-18 09:57:40|22302.97|22302.97|22302.33|22302.33|22302.98|22302.98|22302.33|22302.33|0
1621331870000|2021-05-18 09:57:50|22302.23|22302.23|22302|22302|22302.65|22302.65|22301.93|22301.93|0
1621331880000|2021-05-18 09:58:00|22301.97|22301.97|22302.64|22302.64|22302.64|22302.64|22301.57|22301.57|0
1621331890000|2021-05-18 09:58:10|22302.84|22302.84|22303.08|22303.08|22303.15|22303.15|22302.84|22302.84|0
1621331900000|2021-05-18 09:58:20|22303.04|22303.04|22302.29|22302.29|22303.04|22303.04|22302.29|22302.29|0
1621331910000|2021-05-18 09:58:30|22302.35|22302.35|22302.35|22302.35|22302.35|22302.35|22302.16|22302.16|0
1621331920000|2021-05-18 09:58:40|22302.32|22302.32|22301.64|22301.64|22302.41|22302.41|22301.64|22301.64|0
1621331930000|2021-05-18 09:58:50|22301.51|22301.51|22301.72|22301.72|22301.72|22301.72|22301.51|22301.51|0
1621331940000|2021-05-18 09:59:00|22301.58|22301.58|22301.7|22301.7|22301.97|22301.97|22301.58|22301.58|0
1621331950000|2021-05-18 09:59:10|22301.8|22301.8|22301.43|22301.43|22301.9|22301.9|22301.43|22301.43|0
1621331960000|2021-05-18 09:59:20|22301.39|22301.39|22301.79|22301.79|22302.01|22302.01|22301.14|22301.14|0
1621331970000|2021-05-18 09:59:30|22301.59|22301.59|22301.9|22301.9|22301.93|22301.93|22301.59|22301.59|0
1621331980000|2021-05-18 09:59:40|22301.83|22301.83|22301.8|22301.8|22301.87|22301.87|22301.8|22301.8|0
1621331990000|2021-05-18 09:59:50|22301.93|22301.93|22302.25|22302.25|22302.38|22302.38|22301.93|22301.93|0
1621332000000|2021-05-18 10:00:00|22302.37|22302.37|22302.86|22302.86|22302.86|22302.86|22302.16|22302.16|0
1621332010000|2021-05-18 10:00:10|22302.91|22302.91|22303.48|22303.48|22303.48|22303.48|22302.91|22302.91|0
1621332020000|2021-05-18 10:00:20|22303.6|22303.6|22304.47|22304.47|22304.47|22304.47|22303.6|22303.6|0
1621332030000|2021-05-18 10:00:30|22304.51|22304.51|22307.39|22307.39|22307.39|22307.39|22304.51|22304.51|0
1621332040000|2021-05-18 10:00:40|22307.48|22307.48|22307.2|22307.2|22307.48|22307.48|22306.97|22306.97|0
1621332050000|2021-05-18 10:00:50|22307.26|22307.26|22308.29|22308.29|22308.29|22308.29|22307.16|22307.16|0
1621332060000|2021-05-18 10:01:00|22308.24|22308.24|22308.49|22308.49|22308.75|22308.75|22308.15|22308.15|0
1621332070000|2021-05-18 10:01:10|22308.56|22308.56|22309.34|22309.34|22309.34|22309.34|22308.53|22308.53|0
1621332080000|2021-05-18 10:01:20|22309.38|22309.38|22310.41|22310.41|22310.41|22310.41|22309.38|22309.38|0
1621332090000|2021-05-18 10:01:30|22310.48|22310.48|22310.78|22310.78|22310.85|22310.85|22310.48|22310.48|0
1621332100000|2021-05-18 10:01:40|22310.76|22310.76|22310.72|22310.72|22310.99|22310.99|22310.38|22310.38|0
1621332110000|2021-05-18 10:01:50|22310.79|22310.79|22311.02|22311.02|22311.04|22311.04|22310.79|22310.79|0
1621332120000|2021-05-18 10:02:00|22310.98|22310.98|22311.35|22311.35|22311.41|22311.41|22310.98|22310.98|0
1621332130000|2021-05-18 10:02:10|22311.59|22311.59|22311.72|22311.72|22311.72|22311.72|22311.59|22311.59|0
1621332140000|2021-05-18 10:02:20|22311.79|22311.79|22311.93|22311.93|22312.17|22312.17|22311.64|22311.64|0
1621332150000|2021-05-18 10:02:30|22311.99|22311.99|22312.45|22312.45|22312.68|22312.68|22311.99|22311.99|0
1621332160000|2021-05-18 10:02:40|22312.63|22312.63|22312.94|22312.94|22313.06|22313.06|22312.63|22312.63|0
1621332170000|2021-05-18 10:02:50|22313.05|22313.05|22312.75|22312.75|22313.12|22313.12|22312.75|22312.75|0
1621332180000|2021-05-18 10:03:00|22312.68|22312.68|22313.05|22313.05|22313.14|22313.14|22312.68|22312.68|0
1621332190000|2021-05-18 10:03:10|22313.29|22313.29|22313.07|22313.07|22313.29|22313.29|22313.01|22313.01|0
1621332200000|2021-05-18 10:03:20|22313.11|22313.11|22313.35|22313.35|22313.35|22313.35|22313.11|22313.11|0
1621332210000|2021-05-18 10:03:30|22313.4|22313.4|22314.53|22314.53|22314.53|22314.53|22313.4|22313.4|0
1621332220000|2021-05-18 10:03:40|22314.45|22314.45|22316.56|22316.56|22316.56|22316.56|22314.45|22314.45|0
1621332230000|2021-05-18 10:03:50|22316.49|22316.49|22316.09|22316.09|22316.49|22316.49|22316.09|22316.09|0
1621332240000|2021-05-18 10:04:00|22316.16|22316.16|22316.05|22316.05|22316.23|22316.23|22315.83|22315.83|0
1621332250000|2021-05-18 10:04:10|22315.99|22315.99|22315.9|22315.9|22316.04|22316.04|22315.89|22315.89|0
1621332260000|2021-05-18 10:04:20|22315.86|22315.86|22315.68|22315.68|22315.86|22315.86|22315.61|22315.61|0
1621332270000|2021-05-18 10:04:30|22315.61|22315.61|22315.47|22315.47|22315.91|22315.91|22315.47|22315.47|0
1621332280000|2021-05-18 10:04:40|22315.56|22315.56|22315.23|22315.23|22315.56|22315.56|22315.14|22315.14|0
1621332290000|2021-05-18 10:04:50|22315.16|22315.16|22315.13|22315.13|22315.16|22315.16|22315.13|22315.13|0
1621332300000|2021-05-18 10:05:00|22315.2|22315.2|22314.76|22314.76|22315.28|22315.28|22314.76|22314.76|0
1621332310000|2021-05-18 10:05:10|22314.81|22314.81|22314.74|22314.74|22314.98|22314.98|22314.72|22314.72|0
1621332320000|2021-05-18 10:05:20|22314.77|22314.77|22314.88|22314.88|22314.88|22314.88|22314.67|22314.67|0
1621332330000|2021-05-18 10:05:30|22315.03|22315.03|22315.18|22315.18|22315.18|22315.18|22315.03|22315.03|0
1621332340000|2021-05-18 10:05:40|22315.13|22315.13|22315.06|22315.06|22315.31|22315.31|22315.06|22315.06|0
1621332350000|2021-05-18 10:05:50|22315.24|22315.24|22315.18|22315.18|22315.24|22315.24|22315.18|22315.18|0
1621332360000|2021-05-18 10:06:00|22315.32|22315.32|22315.1|22315.1|22315.32|22315.32|22315.1|22315.1|0
1621332370000|2021-05-18 10:06:10|22315.26|22315.26|22315.65|22315.65|22315.65|22315.65|22315.26|22315.26|0
1621332380000|2021-05-18 10:06:20|22315.48|22315.48|22316.06|22316.06|22316.06|22316.06|22315.48|22315.48|0
1621332390000|2021-05-18 10:06:30|22316.12|22316.12|22316.21|22316.21|22316.35|22316.35|22316.12|22316.12|0
1621332400000|2021-05-18 10:06:40|22316.26|22316.26|22316.81|22316.81|22316.88|22316.88|22316.26|22316.26|0
1621332410000|2021-05-18 10:06:50|22316.99|22316.99|22316.91|22316.91|22316.99|22316.99|22316.91|22316.91|0
1621332420000|2021-05-18 10:07:00|22316.98|22316.98|22317.86|22317.86|22317.86|22317.86|22316.83|22316.83|0
1621332430000|2021-05-18 10:07:10|22317.88|22317.88|22318.49|22318.49|22318.74|22318.74|22317.81|22317.81|0
1621332440000|2021-05-18 10:07:20|22318.47|22318.47|22318.53|22318.53|22318.62|22318.62|22318.47|22318.47|0
1621332450000|2021-05-18 10:07:30|22318.57|22318.57|22318.67|22318.67|22318.74|22318.74|22318.57|22318.57|0
1621332460000|2021-05-18 10:07:40|22318.73|22318.73|22320.05|22320.05|22320.05|22320.05|22318.67|22318.67|0
1621332470000|2021-05-18 10:07:50|22320.26|22320.26|22320.55|22320.55|22320.55|22320.55|22320.26|22320.26|0
1621332480000|2021-05-18 10:08:00|22320.49|22320.49|22321.08|22321.08|22321.16|22321.16|22320.49|22320.49|0
1621332490000|2021-05-18 10:08:10|22321.15|22321.15|22321.56|22321.56|22321.56|22321.56|22321.15|22321.15|0
1621332500000|2021-05-18 10:08:20|22321.47|22321.47|22321.05|22321.05|22321.47|22321.47|22321.05|22321.05|0
1621332510000|2021-05-18 10:08:30|22321.09|22321.09|22321.35|22321.35|22321.35|22321.35|22321.09|22321.09|0
1621332520000|2021-05-18 10:08:40|22321.45|22321.45|22321.17|22321.17|22321.5|22321.5|22321.17|22321.17|0
1621332530000|2021-05-18 10:08:50|22321.11|22321.11|22320.82|22320.82|22321.11|22321.11|22320.68|22320.68|0
1621332540000|2021-05-18 10:09:00|22320.64|22320.64|22320.59|22320.59|22320.64|22320.64|22320.54|22320.54|0
1621332550000|2021-05-18 10:09:10|22320.65|22320.65|22320.71|22320.71|22320.71|22320.71|22320.65|22320.65|0
1621332560000|2021-05-18 10:09:20|22320.88|22320.88|22320.61|22320.61|22320.88|22320.88|22320.59|22320.59|0
1621332570000|2021-05-18 10:09:30|22320.43|22320.43|22320.36|22320.36|22320.43|22320.43|22320.29|22320.29|0
1621332580000|2021-05-18 10:09:40|22320.11|22320.11|22320.16|22320.16|22320.16|22320.16|22319.89|22319.89|0
1621332590000|2021-05-18 10:09:50|22320.1|22320.1|22320.12|22320.12|22320.27|22320.27|22320.1|22320.1|0
1621332600000|2021-05-18 10:10:00|22320.06|22320.06|22320.22|22320.22|22320.22|22320.22|22320.06|22320.06|0
1621332610000|2021-05-18 10:10:10|22320.31|22320.31|22320.08|22320.08|22320.51|22320.51|22320.08|22320.08|0
1621332620000|2021-05-18 10:10:20|22320.09|22320.09|22320.28|22320.28|22320.31|22320.31|22320.09|22320.09|0
1621332630000|2021-05-18 10:10:30|22320.51|22320.51|22320.57|22320.57|22320.6|22320.6|22320.5|22320.5|0
1621332640000|2021-05-18 10:10:40|22320.69|22320.69|22320.69|22320.69|22320.69|22320.69|22320.69|22320.69|0
1621332650000|2021-05-18 10:10:50|22320.73|22320.73|22320.73|22320.73|22320.73|22320.73|22320.73|22320.73|0
1621332660000|2021-05-18 10:11:00|22320.63|22320.63|22320.47|22320.47|22320.73|22320.73|22320.47|22320.47|0
1621332670000|2021-05-18 10:11:10|22320.33|22320.33|22320.08|22320.08|22320.33|22320.33|22320.05|22320.05|0
1621332680000|2021-05-18 10:11:20|22320.28|22320.28|22320.47|22320.47|22320.51|22320.51|22320.15|22320.15|0
1621332690000|2021-05-18 10:11:30|22320.37|22320.37|22320.56|22320.56|22320.56|22320.56|22320.25|22320.25|0
1621332700000|2021-05-18 10:11:40|22320.45|22320.45|22320.72|22320.72|22320.75|22320.75|22320.45|22320.45|0
1621332710000|2021-05-18 10:11:50|22320.8|22320.8|22321.04|22321.04|22321.04|22321.04|22320.8|22320.8|0
1621332720000|2021-05-18 10:12:00|22321.16|22321.16|22321.08|22321.08|22321.23|22321.23|22320.92|22320.92|0
1621332730000|2021-05-18 10:12:10|22321.01|22321.01|22321.53|22321.53|22321.53|22321.53|22320.96|22320.96|0
1621332740000|2021-05-18 10:12:20|22321.45|22321.45|22322.03|22322.03|22322.03|22322.03|22321.45|22321.45|0
1621332750000|2021-05-18 10:12:30|22322.12|22322.12|22322.83|22322.83|22322.83|22322.83|22322.12|22322.12|0
1621332760000|2021-05-18 10:12:40|22322.9|22322.9|22323.07|22323.07|22323.07|22323.07|22322.9|22322.9|0
1621332770000|2021-05-18 10:12:50|22323.01|22323.01|22323.13|22323.13|22323.21|22323.21|22323.01|22323.01|0
1621332780000|2021-05-18 10:13:00|22323.09|22323.09|22323.23|22323.23|22323.23|22323.23|22323.03|22323.03|0
1621332790000|2021-05-18 10:13:10|22323.2|22323.2|22323.2|22323.2|22323.2|22323.2|22323.2|22323.2|0
1621332800000|2021-05-18 10:13:20|22323.23|22323.23|22322.91|22322.91|22323.4|22323.4|22322.83|22322.83|0
1621332810000|2021-05-18 10:13:30|22322.86|22322.86|22322.78|22322.78|22322.89|22322.89|22322.78|22322.78|0
1621332820000|2021-05-18 10:13:40|22322.93|22322.93|22322.49|22322.49|22322.93|22322.93|22322.49|22322.49|0
1621332830000|2021-05-18 10:13:50|22322.44|22322.44|22322.63|22322.63|22322.64|22322.64|22322.34|22322.34|0
1621332840000|2021-05-18 10:14:00|22322.77|22322.77|22322.56|22322.56|22322.87|22322.87|22322.56|22322.56|0
1621332850000|2021-05-18 10:14:10|22322.45|22322.45|22322.65|22322.65|22322.65|22322.65|22322.15|22322.15|0
1621332860000|2021-05-18 10:14:20|22322.69|22322.69|22322.9|22322.9|22323.02|22323.02|22322.56|22322.56|0
1621332870000|2021-05-18 10:14:30|22322.85|22322.85|22323.04|22323.04|22323.04|22323.04|22322.56|22322.56|0
1621332880000|2021-05-18 10:14:40|22322.99|22322.99|22323.03|22323.03|22323.03|22323.03|22322.93|22322.93|0
1621332890000|2021-05-18 10:14:50|22322.88|22322.88|22322.78|22322.78|22322.88|22322.88|22322.71|22322.71|0
1621332900000|2021-05-18 10:15:00|22322.65|22322.65|22321.41|22321.41|22322.73|22322.73|22321.35|22321.35|0
1621332910000|2021-05-18 10:15:10|22321.47|22321.47|22321.28|22321.28|22321.58|22321.58|22321.28|22321.28|0
1621332920000|2021-05-18 10:15:20|22321.22|22321.22|22321.09|22321.09|22321.22|22321.22|22320.97|22320.97|0
1621332930000|2021-05-18 10:15:30|22321.15|22321.15|22321.8|22321.8|22321.87|22321.87|22321.15|22321.15|0
1621332940000|2021-05-18 10:15:40|22321.9|22321.9|22321.96|22321.96|22322.29|22322.29|22321.83|22321.83|0
1621332950000|2021-05-18 10:15:50|22321.98|22321.98|22321.42|22321.42|22321.98|22321.98|22321.42|22321.42|0
1621332960000|2021-05-18 10:16:00|22321.21|22321.21|22321.69|22321.69|22321.69|22321.69|22320.89|22320.89|0
1621332970000|2021-05-18 10:16:10|22321.8|22321.8|22321.8|22321.8|22321.8|22321.8|22321.8|22321.8|0
1621332980000|2021-05-18 10:16:20|22321.7|22321.7|22322.02|22322.02|22322.05|22322.05|22321.62|22321.62|0
1621332990000|2021-05-18 10:16:30|22322.07|22322.07|22322.14|22322.14|22322.19|22322.19|22322.07|22322.07|0
1621333000000|2021-05-18 10:16:40|22322.17|22322.17|22321.79|22321.79|22322.17|22322.17|22321.79|22321.79|0
1621333010000|2021-05-18 10:16:50|22321.64|22321.64|22321.23|22321.23|22321.64|22321.64|22321.23|22321.23|0
1621333020000|2021-05-18 10:17:00|22321.19|22321.19|22321.19|22321.19|22321.19|22321.19|22321.19|22321.19|0
1621333030000|2021-05-18 10:17:10|22321.26|22321.26|22321.5|22321.5|22321.5|22321.5|22321.02|22321.02|0
1621333040000|2021-05-18 10:17:20|22321.42|22321.42|22321.91|22321.91|22321.91|22321.91|22321.27|22321.27|0
1621333050000|2021-05-18 10:17:30|22321.77|22321.77|22321.6|22321.6|22321.87|22321.87|22321.6|22321.6|0
1621333060000|2021-05-18 10:17:40|22321.52|22321.52|22321.2|22321.2|22321.64|22321.64|22321.12|22321.12|0
1621333070000|2021-05-18 10:17:50|22321.26|22321.26|22320.91|22320.91|22321.26|22321.26|22320.91|22320.91|0
1621333080000|2021-05-18 10:18:00|22320.94|22320.94|22321.35|22321.35|22321.41|22321.41|22320.92|22320.92|0
1621333090000|2021-05-18 10:18:10|22321.5|22321.5|22321.74|22321.74|22321.83|22321.83|22321.5|22321.5|0
1621333100000|2021-05-18 10:18:20|22321.77|22321.77|22322.66|22322.66|22322.66|22322.66|22321.74|22321.74|0
1621333110000|2021-05-18 10:18:30|22322.78|22322.78|22323.04|22323.04|22323.15|22323.15|22322.73|22322.73|0
1621333120000|2021-05-18 10:18:40|22323.28|22323.28|22323.75|22323.75|22323.79|22323.79|22323.17|22323.17|0
1621333130000|2021-05-18 10:18:50|22323.82|22323.82|22323.87|22323.87|22323.96|22323.96|22323.58|22323.58|0
1621333140000|2021-05-18 10:19:00|22323.7|22323.7|22323.8|22323.8|22324.09|22324.09|22323.7|22323.7|0
1621333150000|2021-05-18 10:19:10|22323.88|22323.88|22323.63|22323.63|22324.15|22324.15|22323.63|22323.63|0
1621333160000|2021-05-18 10:19:20|22323.69|22323.69|22323.65|22323.65|22323.88|22323.88|22323.59|22323.59|0
1621333170000|2021-05-18 10:19:30|22323.68|22323.68|22323.41|22323.41|22323.79|22323.79|22323.41|22323.41|0
1621333180000|2021-05-18 10:19:40|22323.27|22323.27|22323.25|22323.25|22323.43|22323.43|22323.22|22323.22|0
1621333190000|2021-05-18 10:19:50|22323.32|22323.32|22323.13|22323.13|22323.44|22323.44|22323.13|22323.13|0
1621333200000|2021-05-18 10:20:00|22323.33|22323.33|22322.29|22322.29|22323.33|22323.33|22322.24|22322.24|0
1621333210000|2021-05-18 10:20:10|22322.36|22322.36|22322.14|22322.14|22322.4|22322.4|22321.92|22321.92|0
1621333220000|2021-05-18 10:20:20|22322.07|22322.07|22321.88|22321.88|22322.18|22322.18|22321.88|22321.88|0
1621333230000|2021-05-18 10:20:30|22322.05|22322.05|22322.34|22322.34|22322.34|22322.34|22322.05|22322.05|0
1621333240000|2021-05-18 10:20:40|22322.15|22322.15|22321.89|22321.89|22322.15|22322.15|22321.89|22321.89|0
1621333250000|2021-05-18 10:20:50|22321.84|22321.84|22322.21|22322.21|22322.21|22322.21|22321.84|22321.84|0
1621333260000|2021-05-18 10:21:00|22322.41|22322.41|22322.11|22322.11|22322.41|22322.41|22322.04|22322.04|0
1621333270000|2021-05-18 10:21:10|22321.99|22321.99|22322.11|22322.11|22322.28|22322.28|22321.96|22321.96|0
1621333280000|2021-05-18 10:21:20|22322.14|22322.14|22322.04|22322.04|22322.16|22322.16|22321.94|22321.94|0
1621333290000|2021-05-18 10:21:30|22321.98|22321.98|22321.86|22321.86|22321.98|22321.98|22321.83|22321.83|0
1621333300000|2021-05-18 10:21:40|22321.8|22321.8|22321.48|22321.48|22321.8|22321.8|22321.36|22321.36|0
1621333310000|2021-05-18 10:21:50|22321.35|22321.35|22321.43|22321.43|22321.49|22321.49|22321.35|22321.35|0
1621333320000|2021-05-18 10:22:00|22321.36|22321.36|22320.84|22320.84|22321.36|22321.36|22320.8|22320.8|0
1621333330000|2021-05-18 10:22:10|22320.77|22320.77|22321.11|22321.11|22321.18|22321.18|22320.77|22320.77|0
1621333340000|2021-05-18 10:22:20|22321.01|22321.01|22320.89|22320.89|22321.01|22321.01|22320.48|22320.48|0
1621333350000|2021-05-18 10:22:30|22321.03|22321.03|22321.55|22321.55|22321.9|22321.9|22321.03|22321.03|0
1621333360000|2021-05-18 10:22:40|22321.51|22321.51|22320.87|22320.87|22321.51|22321.51|22320.87|22320.87|0
1621333370000|2021-05-18 10:22:50|22320.81|22320.81|22320.89|22320.89|22321.05|22321.05|22320.81|22320.81|0
1621333380000|2021-05-18 10:23:00|22320.93|22320.93|22321.3|22321.3|22321.3|22321.3|22320.84|22320.84|0
1621333390000|2021-05-18 10:23:10|22321.37|22321.37|22320.64|22320.64|22321.37|22321.37|22320.6|22320.6|0
1621333400000|2021-05-18 10:23:20|22320.67|22320.67|22319.68|22319.68|22320.67|22320.67|22319.68|22319.68|0
1621333410000|2021-05-18 10:23:30|22319.54|22319.54|22319.52|22319.52|22319.61|22319.61|22319.13|22319.13|0
1621333420000|2021-05-18 10:23:40|22319.43|22319.43|22319.67|22319.67|22319.67|22319.67|22319.41|22319.41|0
1621333430000|2021-05-18 10:23:50|22319.6|22319.6|22319.86|22319.86|22319.86|22319.86|22319.47|22319.47|0
1621333440000|2021-05-18 10:24:00|22319.93|22319.93|22320.2|22320.2|22320.2|22320.2|22319.93|22319.93|0
1621333450000|2021-05-18 10:24:10|22320.17|22320.17|22320.13|22320.13|22320.17|22320.17|22320.01|22320.01|0
1621333460000|2021-05-18 10:24:20|22320.08|22320.08|22320.19|22320.19|22320.19|22320.19|22319.96|22319.96|0
1621333470000|2021-05-18 10:24:30|22320.11|22320.11|22320.12|22320.12|22320.12|22320.12|22320.07|22320.07|0
1621333480000|2021-05-18 10:24:40|22320.3|22320.3|22320.38|22320.38|22320.38|22320.38|22320.3|22320.3|0
1621333490000|2021-05-18 10:24:50|22320.25|22320.25|22320.52|22320.52|22320.52|22320.52|22320.25|22320.25|0
1621333500000|2021-05-18 10:25:00|22320.45|22320.45|22320.83|22320.83|22320.83|22320.83|22320.33|22320.33|0
1621333510000|2021-05-18 10:25:10|22320.94|22320.94|22320.8|22320.8|22321.22|22321.22|22320.8|22320.8|0
1621333520000|2021-05-18 10:25:20|22320.68|22320.68|22320.77|22320.77|22321.05|22321.05|22320.68|22320.68|0
1621333530000|2021-05-18 10:25:30|22320.61|22320.61|22320.87|22320.87|22320.87|22320.87|22320.61|22320.61|0
1621333540000|2021-05-18 10:25:40|22320.96|22320.96|22320.75|22320.75|22320.96|22320.96|22320.75|22320.75|0
1621333550000|2021-05-18 10:25:50|22320.68|22320.68|22321.51|22321.51|22321.51|22321.51|22320.68|22320.68|0
1621333560000|2021-05-18 10:26:00|22321.3|22321.3|22321.24|22321.24|22321.37|22321.37|22321.24|22321.24|0
1621333570000|2021-05-18 10:26:10|22321.29|22321.29|22316.17|22316.17|22321.36|22321.36|22315.8|22315.8|0
1621333580000|2021-05-18 10:26:20|22316.37|22316.37|22316.87|22316.87|22316.87|22316.87|22316.21|22316.21|0
1621333590000|2021-05-18 10:26:30|22316.99|22316.99|22317.26|22317.26|22317.34|22317.34|22316.99|22316.99|0
1621333600000|2021-05-18 10:26:40|22317.33|22317.33|22317.37|22317.37|22317.39|22317.39|22317.27|22317.27|0
1621333610000|2021-05-18 10:26:50|22317.44|22317.44|22318.36|22318.36|22318.36|22318.36|22317.44|22317.44|0
1621333620000|2021-05-18 10:27:00|22318.23|22318.23|22318.38|22318.38|22318.38|22318.38|22318.09|22318.09|0
1621333630000|2021-05-18 10:27:10|22318.47|22318.47|22318.24|22318.24|22318.47|22318.47|22318.2|22318.2|0
1621333640000|2021-05-18 10:27:20|22318.28|22318.28|22318.73|22318.73|22318.73|22318.73|22318.28|22318.28|0
1621333650000|2021-05-18 10:27:30|22318.87|22318.87|22319.14|22319.14|22319.33|22319.33|22318.87|22318.87|0
1621333660000|2021-05-18 10:27:40|22319.31|22319.31|22320.89|22320.89|22321|22321|22319.31|22319.31|0
1621333670000|2021-05-18 10:27:50|22320.76|22320.76|22320.73|22320.73|22320.82|22320.82|22320.66|22320.66|0
1621333680000|2021-05-18 10:28:00|22320.77|22320.77|22321.16|22321.16|22321.16|22321.16|22320.77|22320.77|0
1621333690000|2021-05-18 10:28:10|22321.22|22321.22|22321.17|22321.17|22321.22|22321.22|22321.1|22321.1|0
1621333700000|2021-05-18 10:28:20|22321.13|22321.13|22321.22|22321.22|22321.22|22321.22|22321.02|22321.02|0
1621333710000|2021-05-18 10:28:30|22321.12|22321.12|22321.11|22321.11|22321.24|22321.24|22321.11|22321.11|0
1621333720000|2021-05-18 10:28:40|22321.05|22321.05|22321.05|22321.05|22321.05|22321.05|22321.05|22321.05|0
1621333730000|2021-05-18 10:28:50|22320.99|22320.99|22321.46|22321.46|22321.46|22321.46|22320.99|22320.99|0
1621333740000|2021-05-18 10:29:00|22321.58|22321.58|22321.53|22321.53|22321.58|22321.58|22321.36|22321.36|0
1621333750000|2021-05-18 10:29:10|22321.56|22321.56|22321.47|22321.47|22321.56|22321.56|22321.31|22321.31|0
1621333760000|2021-05-18 10:29:20|22321.18|22321.18|22321.35|22321.35|22321.38|22321.38|22320.75|22320.75|0
1621333770000|2021-05-18 10:29:30|22321.43|22321.43|22321.54|22321.54|22321.54|22321.54|22321.31|22321.31|0
1621333780000|2021-05-18 10:29:40|22321.36|22321.36|22321.25|22321.25|22321.43|22321.43|22321.24|22321.24|0
1621333790000|2021-05-18 10:29:50|22321.17|22321.17|22321.14|22321.14|22321.17|22321.17|22320.96|22320.96|0
1621333800000|2021-05-18 10:30:00|22321.02|22321.02|22320.91|22320.91|22321.16|22321.16|22320.89|22320.89|0
1621333810000|2021-05-18 10:30:10|22320.95|22320.95|22321.34|22321.34|22321.44|22321.44|22320.81|22320.81|0
1621333820000|2021-05-18 10:30:20|22321.42|22321.42|22321.65|22321.65|22321.65|22321.65|22321.42|22321.42|0
1621333830000|2021-05-18 10:30:30|22321.68|22321.68|22321.36|22321.36|22321.7|22321.7|22321.33|22321.33|0
1621333840000|2021-05-18 10:30:40|22321.42|22321.42|22321.52|22321.52|22321.56|22321.56|22321.42|22321.42|0
1621333850000|2021-05-18 10:30:50|22321.55|22321.55|22321.49|22321.49|22321.59|22321.59|22321.49|22321.49|0
1621333860000|2021-05-18 10:31:00|22321.43|22321.43|22321.54|22321.54|22321.65|22321.65|22321.43|22321.43|0
1621333870000|2021-05-18 10:31:10|22321.61|22321.61|22321.79|22321.79|22321.79|22321.79|22321.49|22321.49|0
1621333880000|2021-05-18 10:31:20|22321.71|22321.71|22321.79|22321.79|22321.91|22321.91|22321.67|22321.67|0
1621333890000|2021-05-18 10:31:30|22321.86|22321.86|22321.93|22321.93|22322.03|22322.03|22321.86|22321.86|0
1621333900000|2021-05-18 10:31:40|22321.86|22321.86|22322.73|22322.73|22322.81|22322.81|22321.83|22321.83|0
1621333910000|2021-05-18 10:31:50|22322.75|22322.75|22322.7|22322.7|22323.02|22323.02|22322.7|22322.7|0
1621333920000|2021-05-18 10:32:00|22322.59|22322.59|22322.86|22322.86|22322.99|22322.99|22322.59|22322.59|0
1621333930000|2021-05-18 10:32:10|22322.79|22322.79|22323.4|22323.4|22323.4|22323.4|22322.79|22322.79|0
1621333940000|2021-05-18 10:32:20|22323.42|22323.42|22323.62|22323.62|22323.62|22323.62|22323.37|22323.37|0
1621333950000|2021-05-18 10:32:30|22323.76|22323.76|22323.78|22323.78|22323.78|22323.78|22323.63|22323.63|0
1621333960000|2021-05-18 10:32:40|22323.85|22323.85|22323.6|22323.6|22323.85|22323.85|22323.53|22323.53|0
1621333970000|2021-05-18 10:32:50|22323.8|22323.8|22323.9|22323.9|22323.94|22323.94|22323.68|22323.68|0
1621333980000|2021-05-18 10:33:00|22324|22324|22323.4|22323.4|22324.04|22324.04|22323.4|22323.4|0
1621333990000|2021-05-18 10:33:10|22323.37|22323.37|22323.43|22323.43|22323.47|22323.47|22323.13|22323.13|0
1621334000000|2021-05-18 10:33:20|22323.37|22323.37|22323.39|22323.39|22323.39|22323.39|22323.17|22323.17|0
1621334010000|2021-05-18 10:33:30|22323.33|22323.33|22323.49|22323.49|22323.57|22323.57|22323.14|22323.14|0
1621334020000|2021-05-18 10:33:40|22323.57|22323.57|22324.28|22324.28|22324.28|22324.28|22323.52|22323.52|0
1621334030000|2021-05-18 10:33:50|22324.36|22324.36|22324.82|22324.82|22324.82|22324.82|22324.32|22324.32|0
1621334040000|2021-05-18 10:34:00|22324.86|22324.86|22325.11|22325.11|22325.33|22325.33|22324.84|22324.84|0
1621334050000|2021-05-18 10:34:10|22324.98|22324.98|22324.82|22324.82|22325.03|22325.03|22324.65|22324.65|0
1621334060000|2021-05-18 10:34:20|22324.87|22324.87|22324.66|22324.66|22324.99|22324.99|22324.66|22324.66|0
1621334070000|2021-05-18 10:34:30|22324.64|22324.64|22324.1|22324.1|22324.64|22324.64|22324.1|22324.1|0
1621334080000|2021-05-18 10:34:40|22324.04|22324.04|22323.84|22323.84|22324.07|22324.07|22323.82|22323.82|0
1621334090000|2021-05-18 10:34:50|22323.8|22323.8|22323.41|22323.41|22323.8|22323.8|22323.41|22323.41|0
1621334100000|2021-05-18 10:35:00|22323.31|22323.31|22323.26|22323.26|22323.53|22323.53|22323.12|22323.12|0
1621334110000|2021-05-18 10:35:10|22323.3|22323.3|22323.6|22323.6|22323.6|22323.6|22323.26|22323.26|0
1621334120000|2021-05-18 10:35:20|22323.5|22323.5|22323.5|22323.5|22323.5|22323.5|22323.5|22323.5|0
1621334130000|2021-05-18 10:35:30|22323.54|22323.54|22324.22|22324.22|22324.22|22324.22|22323.54|22323.54|0
1621334140000|2021-05-18 10:35:40|22323.84|22323.84|22323.61|22323.61|22323.84|22323.84|22323.6|22323.6|0
1621334150000|2021-05-18 10:35:50|22323.67|22323.67|22323.63|22323.63|22323.67|22323.67|22323.63|22323.63|0
1621334160000|2021-05-18 10:36:00|22323.7|22323.7|22323.51|22323.51|22323.7|22323.7|22323.45|22323.45|0
1621334170000|2021-05-18 10:36:10|22323.58|22323.58|22323.43|22323.43|22323.58|22323.58|22323.14|22323.14|0
1621334180000|2021-05-18 10:36:20|22323.49|22323.49|22323.87|22323.87|22323.87|22323.87|22323.49|22323.49|0
1621334190000|2021-05-18 10:36:30|22323.94|22323.94|22323.82|22323.82|22323.94|22323.94|22323.71|22323.71|0
1621334200000|2021-05-18 10:36:40|22323.8|22323.8|22323.77|22323.77|22323.8|22323.8|22323.77|22323.77|0
1621334210000|2021-05-18 10:36:50|22323.88|22323.88|22324.12|22324.12|22324.12|22324.12|22323.81|22323.81|0
1621334220000|2021-05-18 10:37:00|22324.15|22324.15|22324.06|22324.06|22324.25|22324.25|22324.06|22324.06|0
1621334230000|2021-05-18 10:37:10|22324.25|22324.25|22324.71|22324.71|22324.71|22324.71|22324.25|22324.25|0
1621334240000|2021-05-18 10:37:20|22324.62|22324.62|22324.13|22324.13|22324.62|22324.62|22324.09|22324.09|0
1621334250000|2021-05-18 10:37:30|22324.2|22324.2|22323.51|22323.51|22324.2|22324.2|22323.41|22323.41|0
1621334260000|2021-05-18 10:37:40|22323.58|22323.58|22323.55|22323.55|22323.68|22323.68|22323.51|22323.51|0
1621334270000|2021-05-18 10:37:50|22323.49|22323.49|22323.64|22323.64|22323.67|22323.67|22323.49|22323.49|0
1621334280000|2021-05-18 10:38:00|22323.68|22323.68|22323.98|22323.98|22324.11|22324.11|22323.61|22323.61|0
1621334290000|2021-05-18 10:38:10|22324.1|22324.1|22324.74|22324.74|22324.74|22324.74|22324|22324|0
1621334300000|2021-05-18 10:38:20|22324.67|22324.67|22324.87|22324.87|22324.87|22324.87|22324.67|22324.67|0
1621334310000|2021-05-18 10:38:30|22324.8|22324.8|22324.85|22324.85|22325.14|22325.14|22324.8|22324.8|0
1621334320000|2021-05-18 10:38:40|22325.06|22325.06|22325.2|22325.2|22325.2|22325.2|22324.98|22324.98|0
1621334330000|2021-05-18 10:38:50|22325.1|22325.1|22324.98|22324.98|22325.22|22325.22|22324.98|22324.98|0
1621334340000|2021-05-18 10:39:00|22325.11|22325.11|22325.22|22325.22|22325.22|22325.22|22325.11|22325.11|0
1621334350000|2021-05-18 10:39:10|22325.14|22325.14|22325.76|22325.76|22325.76|22325.76|22325.11|22325.11|0
1621334360000|2021-05-18 10:39:20|22325.83|22325.83|22325.8|22325.8|22325.9|22325.9|22325.72|22325.72|0
1621334370000|2021-05-18 10:39:30|22325.92|22325.92|22326.16|22326.16|22326.16|22326.16|22325.92|22325.92|0
1621334380000|2021-05-18 10:39:40|22326.18|22326.18|22326.51|22326.51|22326.61|22326.61|22326.18|22326.18|0
1621334390000|2021-05-18 10:39:50|22326.59|22326.59|22326.67|22326.67|22326.7|22326.7|22326.49|22326.49|0
1621334400000|2021-05-18 10:40:00|22326.5|22326.5|22326.7|22326.7|22326.78|22326.78|22326.5|22326.5|0
1621334410000|2021-05-18 10:40:10|22326.73|22326.73|22326.91|22326.91|22326.91|22326.91|22326.73|22326.73|0
1621334420000|2021-05-18 10:40:20|22327.03|22327.03|22326.87|22326.87|22327.16|22327.16|22326.87|22326.87|0
1621334430000|2021-05-18 10:40:30|22327.06|22327.06|22327.06|22327.06|22327.23|22327.23|22327.06|22327.06|0
1621334440000|2021-05-18 10:40:40|22327.02|22327.02|22327.19|22327.19|22327.23|22327.23|22327.02|22327.02|0
1621334450000|2021-05-18 10:40:50|22327.14|22327.14|22326.69|22326.69|22327.14|22327.14|22326.69|22326.69|0
1621334460000|2021-05-18 10:41:00|22326.66|22326.66|22326.61|22326.61|22326.84|22326.84|22326.61|22326.61|0
1621334470000|2021-05-18 10:41:10|22326.38|22326.38|22326.48|22326.48|22326.52|22326.52|22326.38|22326.38|0
1621334480000|2021-05-18 10:41:20|22326.45|22326.45|22326.71|22326.71|22326.71|22326.71|22326.45|22326.45|0
1621334490000|2021-05-18 10:41:30|22326.53|22326.53|22325.26|22325.26|22326.77|22326.77|22325.23|22325.23|0
1621334500000|2021-05-18 10:41:40|22325.15|22325.15|22324.79|22324.79|22325.15|22325.15|22324.79|22324.79|0
1621334510000|2021-05-18 10:41:50|22324.7|22324.7|22324.7|22324.7|22324.74|22324.74|22324.64|22324.64|0
1621334520000|2021-05-18 10:42:00|22324.56|22324.56|22324.64|22324.64|22324.64|22324.64|22324.56|22324.56|0
1621334530000|2021-05-18 10:42:10|22324.53|22324.53|22324.42|22324.42|22324.68|22324.68|22324.42|22324.42|0
1621334540000|2021-05-18 10:42:20|22324.39|22324.39|22323.98|22323.98|22324.39|22324.39|22323.98|22323.98|0
1621334550000|2021-05-18 10:42:30|22324|22324|22324.09|22324.09|22324.27|22324.27|22323.95|22323.95|0
1621334560000|2021-05-18 10:42:40|22323.98|22323.98|22324.57|22324.57|22324.57|22324.57|22323.98|22323.98|0
1621334570000|2021-05-18 10:42:50|22324.35|22324.35|22324.19|22324.19|22324.45|22324.45|22324.19|22324.19|0
1621334580000|2021-05-18 10:43:00|22324.08|22324.08|22324.17|22324.17|22324.17|22324.17|22324.08|22324.08|0
1621334590000|2021-05-18 10:43:10|22324.26|22324.26|22324.32|22324.32|22324.4|22324.4|22324.25|22324.25|0
1621334600000|2021-05-18 10:43:20|22324.22|22324.22|22323.42|22323.42|22324.22|22324.22|22323.42|22323.42|0
1621334610000|2021-05-18 10:43:30|22323.35|22323.35|22323.07|22323.07|22323.35|22323.35|22323.07|22323.07|0
1621334620000|2021-05-18 10:43:40|22322.94|22322.94|22323.01|22323.01|22323.01|22323.01|22322.79|22322.79|0
1621334630000|2021-05-18 10:43:50|22323.05|22323.05|22323.09|22323.09|22323.24|22323.24|22323.02|22323.02|0
1621334640000|2021-05-18 10:44:00|22323.16|22323.16|22323.02|22323.02|22323.4|22323.4|22323|22323|0
1621334650000|2021-05-18 10:44:10|22322.95|22322.95|22322.78|22322.78|22322.95|22322.95|22322.59|22322.59|0
1621334660000|2021-05-18 10:44:20|22322.61|22322.61|22322.25|22322.25|22322.61|22322.61|22322.25|22322.25|0
1621334670000|2021-05-18 10:44:30|22322.22|22322.22|22322.32|22322.32|22322.32|22322.32|22322.18|22322.18|0
1621334680000|2021-05-18 10:44:40|22322.27|22322.27|22322.11|22322.11|22322.35|22322.35|22322.01|22322.01|0
1621334690000|2021-05-18 10:44:50|22322.15|22322.15|22322.28|22322.28|22322.28|22322.28|22321.95|22321.95|0
1621334700000|2021-05-18 10:45:00|22322.07|22322.07|22322.13|22322.13|22322.39|22322.39|22322.04|22322.04|0
1621334710000|2021-05-18 10:45:10|22322.1|22322.1|22321.82|22321.82|22322.1|22322.1|22321.75|22321.75|0
1621334720000|2021-05-18 10:45:20|22321.72|22321.72|22321.6|22321.6|22321.77|22321.77|22321.51|22321.51|0
1621334730000|2021-05-18 10:45:30|22321.67|22321.67|22322.01|22322.01|22322.01|22322.01|22321.67|22321.67|0
1621334740000|2021-05-18 10:45:40|22321.97|22321.97|22321|22321|22322.13|22322.13|22321|22321|0
1621334750000|2021-05-18 10:45:50|22321.1|22321.1|22320.81|22320.81|22321.23|22321.23|22320.77|22320.77|0
1621334760000|2021-05-18 10:46:00|22320.58|22320.58|22320.63|22320.63|22320.65|22320.65|22320.51|22320.51|0
1621334770000|2021-05-18 10:46:10|22320.66|22320.66|22320.69|22320.69|22320.72|22320.72|22320.54|22320.54|0
1621334780000|2021-05-18 10:46:20|22320.76|22320.76|22320.34|22320.34|22320.76|22320.76|22320.27|22320.27|0
1621334790000|2021-05-18 10:46:30|22320.31|22320.31|22319.98|22319.98|22320.31|22320.31|22319.91|22319.91|0
1621334800000|2021-05-18 10:46:40|22319.94|22319.94|22319.97|22319.97|22320.34|22320.34|22319.83|22319.83|0
1621334810000|2021-05-18 10:46:50|22319.92|22319.92|22319.75|22319.75|22319.92|22319.92|22319.57|22319.57|0
1621334820000|2021-05-18 10:47:00|22319.67|22319.67|22319.49|22319.49|22319.79|22319.79|22319.49|22319.49|0
1621334830000|2021-05-18 10:47:10|22319.42|22319.42|22318.84|22318.84|22319.42|22319.42|22318.84|22318.84|0
1621334840000|2021-05-18 10:47:20|22318.95|22318.95|22318.97|22318.97|22319.19|22319.19|22318.78|22318.78|0
1621334850000|2021-05-18 10:47:30|22318.9|22318.9|22318.38|22318.38|22318.9|22318.9|22318.24|22318.24|0
1621334860000|2021-05-18 10:47:40|22318.37|22318.37|22317.36|22317.36|22318.37|22318.37|22317.36|22317.36|0
1621334870000|2021-05-18 10:47:50|22317.33|22317.33|22317.39|22317.39|22317.4|22317.4|22317.2|22317.2|0
1621334880000|2021-05-18 10:48:00|22317.31|22317.31|22317.51|22317.51|22317.63|22317.63|22317.31|22317.31|0
1621334890000|2021-05-18 10:48:10|22317.44|22317.44|22317.1|22317.1|22317.44|22317.44|22316.95|22316.95|0
1621334900000|2021-05-18 10:48:20|22317.05|22317.05|22317.14|22317.14|22317.14|22317.14|22317.05|22317.05|0
1621334910000|2021-05-18 10:48:30|22317.16|22317.16|22316.96|22316.96|22317.16|22317.16|22316.9|22316.9|0
1621334920000|2021-05-18 10:48:40|22316.89|22316.89|22316.85|22316.85|22316.89|22316.89|22316.85|22316.85|0
1621334930000|2021-05-18 10:48:50|22316.75|22316.75|22316.73|22316.73|22316.75|22316.75|22316.6|22316.6|0
1621334940000|2021-05-18 10:49:00|22316.87|22316.87|22317.05|22317.05|22317.19|22317.19|22316.79|22316.79|0
1621334950000|2021-05-18 10:49:10|22317.31|22317.31|22317.34|22317.34|22317.57|22317.57|22317.31|22317.31|0
1621334960000|2021-05-18 10:49:20|22317.47|22317.47|22317.03|22317.03|22317.47|22317.47|22316.84|22316.84|0
1621334970000|2021-05-18 10:49:30|22316.93|22316.93|22316.91|22316.91|22317.12|22317.12|22316.83|22316.83|0
1621334980000|2021-05-18 10:49:40|22316.96|22316.96|22317.11|22317.11|22317.11|22317.11|22316.9|22316.9|0
1621334990000|2021-05-18 10:49:50|22317.05|22317.05|22317.22|22317.22|22317.29|22317.29|22317.05|22317.05|0
1621335000000|2021-05-18 10:50:00|22317.33|22317.33|22317.44|22317.44|22317.85|22317.85|22317.33|22317.33|0
1621335010000|2021-05-18 10:50:10|22317.4|22317.4|22317.24|22317.24|22317.57|22317.57|22317.07|22317.07|0
1621335020000|2021-05-18 10:50:20|22317.36|22317.36|22316.45|22316.45|22317.4|22317.4|22316.38|22316.38|0
1621335030000|2021-05-18 10:50:30|22316.33|22316.33|22315.89|22315.89|22316.63|22316.63|22315.89|22315.89|0
1621335040000|2021-05-18 10:50:40|22315.93|22315.93|22316.22|22316.22|22316.22|22316.22|22315.93|22315.93|0
1621335050000|2021-05-18 10:50:50|22316.2|22316.2|22316.35|22316.35|22316.35|22316.35|22316.2|22316.2|0
1621335060000|2021-05-18 10:51:00|22316.43|22316.43|22316.14|22316.14|22316.68|22316.68|22316.14|22316.14|0
1621335070000|2021-05-18 10:51:10|22316.01|22316.01|22316.19|22316.19|22316.37|22316.37|22316.01|22316.01|0
1621335080000|2021-05-18 10:51:20|22316.14|22316.14|22316.34|22316.34|22316.34|22316.34|22316.1|22316.1|0
1621335090000|2021-05-18 10:51:30|22316.36|22316.36|22316.45|22316.45|22316.49|22316.49|22316.36|22316.36|0
1621335100000|2021-05-18 10:51:40|22316.53|22316.53|22316.88|22316.88|22316.97|22316.97|22316.53|22316.53|0
1621335110000|2021-05-18 10:51:50|22316.96|22316.96|22316.64|22316.64|22316.96|22316.96|22316.64|22316.64|0
1621335120000|2021-05-18 10:52:00|22316.61|22316.61|22315.91|22315.91|22316.75|22316.75|22315.91|22315.91|0
1621335130000|2021-05-18 10:52:10|22315.86|22315.86|22315.59|22315.59|22315.86|22315.86|22315.59|22315.59|0
1621335140000|2021-05-18 10:52:20|22315.33|22315.33|22315.67|22315.67|22315.76|22315.76|22315.33|22315.33|0
1621335150000|2021-05-18 10:52:30|22315.71|22315.71|22316.13|22316.13|22316.13|22316.13|22315.71|22315.71|0
1621335160000|2021-05-18 10:52:40|22316.2|22316.2|22316.19|22316.19|22316.35|22316.35|22316.19|22316.19|0
1621335170000|2021-05-18 10:52:50|22316.24|22316.24|22316.81|22316.81|22316.99|22316.99|22316.24|22316.24|0
1621335180000|2021-05-18 10:53:00|22316.86|22316.86|22316.83|22316.83|22316.86|22316.86|22316.62|22316.62|0
1621335190000|2021-05-18 10:53:10|22316.8|22316.8|22316.75|22316.75|22316.95|22316.95|22316.75|22316.75|0
1621335200000|2021-05-18 10:53:20|22316.69|22316.69|22316.72|22316.72|22316.88|22316.88|22316.69|22316.69|0
1621335210000|2021-05-18 10:53:30|22316.8|22316.8|22316.83|22316.83|22316.85|22316.85|22316.71|22316.71|0
1621335220000|2021-05-18 10:53:40|22316.85|22316.85|22316.65|22316.65|22316.85|22316.85|22316.65|22316.65|0
1621335230000|2021-05-18 10:53:50|22316.73|22316.73|22316.61|22316.61|22316.82|22316.82|22316.33|22316.33|0
1621335240000|2021-05-18 10:54:00|22316.53|22316.53|22316.3|22316.3|22316.53|22316.53|22316.3|22316.3|0
1621335250000|2021-05-18 10:54:10|22316.43|22316.43|22316.2|22316.2|22316.43|22316.43|22316.08|22316.08|0
1621335260000|2021-05-18 10:54:20|22315.98|22315.98|22315.91|22315.91|22315.98|22315.98|22315.84|22315.84|0
1621335270000|2021-05-18 10:54:30|22315.77|22315.77|22316.16|22316.16|22316.16|22316.16|22315.77|22315.77|0
1621335280000|2021-05-18 10:54:40|22316.22|22316.22|22316.19|22316.19|22316.25|22316.25|22316.19|22316.19|0
1621335290000|2021-05-18 10:54:50|22316.08|22316.08|22316.39|22316.39|22316.39|22316.39|22316.03|22316.03|0
1621335300000|2021-05-18 10:55:00|22316.32|22316.32|22316.44|22316.44|22316.44|22316.44|22316.19|22316.19|0
1621335310000|2021-05-18 10:55:10|22316.5|22316.5|22317.29|22317.29|22317.29|22317.29|22316.37|22316.37|0
1621335320000|2021-05-18 10:55:20|22317.43|22317.43|22317.55|22317.55|22317.61|22317.61|22317.43|22317.43|0
1621335330000|2021-05-18 10:55:30|22317.6|22317.6|22318.31|22318.31|22318.31|22318.31|22317.6|22317.6|0
1621335340000|2021-05-18 10:55:40|22318.42|22318.42|22318.48|22318.48|22318.57|22318.57|22318.42|22318.42|0
1621335350000|2021-05-18 10:55:50|22318.42|22318.42|22318.14|22318.14|22318.7|22318.7|22318.14|22318.14|0
1621335360000|2021-05-18 10:56:00|22318.07|22318.07|22318.36|22318.36|22318.43|22318.43|22318.07|22318.07|0
1621335370000|2021-05-18 10:56:10|22318.57|22318.57|22318.44|22318.44|22318.6|22318.6|22318.38|22318.38|0
1621335380000|2021-05-18 10:56:20|22318.56|22318.56|22319.01|22319.01|22319.08|22319.08|22318.35|22318.35|0
1621335390000|2021-05-18 10:56:30|22319.23|22319.23|22319.42|22319.42|22319.42|22319.42|22319.09|22319.09|0
1621335400000|2021-05-18 10:56:40|22319.48|22319.48|22319.6|22319.6|22319.64|22319.64|22319.41|22319.41|0
1621335410000|2021-05-18 10:56:50|22319.66|22319.66|22319.93|22319.93|22320.01|22320.01|22319.66|22319.66|0
1621335420000|2021-05-18 10:57:00|22320.08|22320.08|22320.59|22320.59|22320.62|22320.62|22320|22320|0
1621335430000|2021-05-18 10:57:10|22320.63|22320.63|22321.24|22321.24|22321.35|22321.35|22320.63|22320.63|0
1621335440000|2021-05-18 10:57:20|22321.21|22321.21|22321.33|22321.33|22321.33|22321.33|22321.14|22321.14|0
1621335450000|2021-05-18 10:57:30|22321.46|22321.46|22321.66|22321.66|22321.71|22321.71|22321.46|22321.46|0
1621335460000|2021-05-18 10:57:40|22322.05|22322.05|22322.29|22322.29|22322.3|22322.3|22322.05|22322.05|0
1621335480000|2021-05-18 10:58:00|22322.23|22322.23|22321.9|22321.9|22322.26|22322.26|22321.89|22321.89|0
1621335490000|2021-05-18 10:58:10|22321.65|22321.65|22321.52|22321.52|22321.65|22321.65|22321.52|22321.52|0
1621335500000|2021-05-18 10:58:20|22321.45|22321.45|22321.79|22321.79|22321.83|22321.83|22321.45|22321.45|0
1621335510000|2021-05-18 10:58:30|22321.67|22321.67|22321.55|22321.55|22321.67|22321.67|22321.41|22321.41|0
1621335520000|2021-05-18 10:58:40|22321.71|22321.71|22321.97|22321.97|22322.02|22322.02|22321.65|22321.65|0
1621335530000|2021-05-18 10:58:50|22321.89|22321.89|22321.72|22321.72|22321.89|22321.89|22321.72|22321.72|0
1621335540000|2021-05-18 10:59:00|22321.58|22321.58|22321.56|22321.56|22321.78|22321.78|22321.39|22321.39|0
1621335550000|2021-05-18 10:59:10|22321.65|22321.65|22321.29|22321.29|22321.65|22321.65|22321.29|22321.29|0
1621335560000|2021-05-18 10:59:20|22321.4|22321.4|22321.35|22321.35|22321.45|22321.45|22321.29|22321.29|0
1621335570000|2021-05-18 10:59:30|22321.38|22321.38|22321.38|22321.38|22321.38|22321.38|22321.38|22321.38|0
1621335580000|2021-05-18 10:59:40|22321.26|22321.26|22321.35|22321.35|22321.35|22321.35|22321.26|22321.26|0
1621335590000|2021-05-18 10:59:50|22321.4|22321.4|22321.75|22321.75|22321.79|22321.79|22321.4|22321.4|0
1621335600000|2021-05-18 11:00:00|22321.35|22321.35|22320.63|22320.63|22321.45|22321.45|22320.55|22320.55|0
1621335610000|2021-05-18 11:00:10|22320.56|22320.56|22320.74|22320.74|22320.78|22320.78|22320.56|22320.56|0
1621335620000|2021-05-18 11:00:20|22320.72|22320.72|22320.72|22320.72|22320.96|22320.96|22320.65|22320.65|0
1621335630000|2021-05-18 11:00:30|22320.68|22320.68|22320.2|22320.2|22320.68|22320.68|22320.2|22320.2|0
1621335640000|2021-05-18 11:00:40|22320.1|22320.1|22319.97|22319.97|22320.1|22320.1|22319.97|22319.97|0
1621335660000|2021-05-18 11:01:00|22320.07|22320.07|22320.11|22320.11|22320.27|22320.27|22319.97|22319.97|0
1621335670000|2021-05-18 11:01:10|22320.18|22320.18|22320.29|22320.29|22320.29|22320.29|22320.18|22320.18|0
1621335680000|2021-05-18 11:01:20|22320.28|22320.28|22320.07|22320.07|22320.28|22320.28|22320.07|22320.07|0
1621335690000|2021-05-18 11:01:30|22319.98|22319.98|22319.4|22319.4|22319.98|22319.98|22319.4|22319.4|0
1621335700000|2021-05-18 11:01:40|22319.5|22319.5|22319.57|22319.57|22319.57|22319.57|22319.46|22319.46|0
1621335710000|2021-05-18 11:01:50|22319.52|22319.52|22319.53|22319.53|22319.53|22319.53|22319.48|22319.48|0
1621335720000|2021-05-18 11:02:00|22319.49|22319.49|22318.84|22318.84|22319.49|22319.49|22318.72|22318.72|0
1621335730000|2021-05-18 11:02:10|22318.91|22318.91|22319.18|22319.18|22319.18|22319.18|22318.88|22318.88|0
1621335740000|2021-05-18 11:02:20|22319.24|22319.24|22319.5|22319.5|22319.5|22319.5|22319.24|22319.24|0
1621335750000|2021-05-18 11:02:30|22319.68|22319.68|22319.33|22319.33|22319.68|22319.68|22319.29|22319.29|0
1621335760000|2021-05-18 11:02:40|22319.28|22319.28|22318.56|22318.56|22319.28|22319.28|22318.5|22318.5|0
1621335770000|2021-05-18 11:02:50|22318.49|22318.49|22318.64|22318.64|22318.67|22318.67|22318.41|22318.41|0
1621335780000|2021-05-18 11:03:00|22318.6|22318.6|22317.67|22317.67|22318.6|22318.6|22317.67|22317.67|0
1621335790000|2021-05-18 11:03:10|22317.52|22317.52|22317.43|22317.43|22317.64|22317.64|22317.43|22317.43|0
1621335800000|2021-05-18 11:03:20|22317.49|22317.49|22317.5|22317.5|22317.53|22317.53|22317.36|22317.36|0
1621335810000|2021-05-18 11:03:30|22317.59|22317.59|22317.54|22317.54|22317.59|22317.59|22317.42|22317.42|0
1621335820000|2021-05-18 11:03:40|22317.47|22317.47|22316.77|22316.77|22317.52|22317.52|22316.68|22316.68|0
1621335830000|2021-05-18 11:03:50|22316.71|22316.71|22316.94|22316.94|22316.94|22316.94|22316.67|22316.67|0
1621335840000|2021-05-18 11:04:00|22316.91|22316.91|22316.9|22316.9|22317.02|22317.02|22316.79|22316.79|0
1621335850000|2021-05-18 11:04:10|22316.8|22316.8|22316.6|22316.6|22316.85|22316.85|22316.5|22316.5|0
1621335860000|2021-05-18 11:04:20|22316.49|22316.49|22316.08|22316.08|22316.49|22316.49|22316.08|22316.08|0
1621335870000|2021-05-18 11:04:30|22316.02|22316.02|22315.83|22315.83|22316.06|22316.06|22315.83|22315.83|0
1621335880000|2021-05-18 11:04:40|22315.78|22315.78|22316.04|22316.04|22316.04|22316.04|22315.75|22315.75|0
1621335890000|2021-05-18 11:04:50|22316.29|22316.29|22316.37|22316.37|22316.37|22316.37|22316.08|22316.08|0
1621335900000|2021-05-18 11:05:00|22316.3|22316.3|22316.57|22316.57|22316.57|22316.57|22316.16|22316.16|0
1621335910000|2021-05-18 11:05:10|22316.65|22316.65|22318.21|22318.21|22318.21|22318.21|22316.65|22316.65|0
1621335920000|2021-05-18 11:05:20|22318.09|22318.09|22318.93|22318.93|22319.03|22319.03|22318.09|22318.09|0
1621335930000|2021-05-18 11:05:30|22319.03|22319.03|22320.11|22320.11|22320.11|22320.11|22319.03|22319.03|0
1621335940000|2021-05-18 11:05:40|22320.06|22320.06|22319.82|22319.82|22320.06|22320.06|22319.57|22319.57|0
1621335950000|2021-05-18 11:05:50|22319.88|22319.88|22319.85|22319.85|22319.96|22319.96|22319.78|22319.78|0
1621335960000|2021-05-18 11:06:00|22319.9|22319.9|22320.25|22320.25|22320.25|22320.25|22319.9|22319.9|0
1621335970000|2021-05-18 11:06:10|22320.46|22320.46|22321.04|22321.04|22321.04|22321.04|22320.26|22320.26|0
1621335980000|2021-05-18 11:06:20|22321.1|22321.1|22321.47|22321.47|22321.63|22321.63|22321.1|22321.1|0
1621335990000|2021-05-18 11:06:30|22321.57|22321.57|22321.42|22321.42|22321.57|22321.57|22321.25|22321.25|0
1621336000000|2021-05-18 11:06:40|22321.2|22321.2|22321.29|22321.29|22321.33|22321.33|22321.03|22321.03|0
1621336010000|2021-05-18 11:06:50|22321.32|22321.32|22320.91|22320.91|22321.32|22321.32|22320.91|22320.91|0
1621336020000|2021-05-18 11:07:00|22320.86|22320.86|22319.96|22319.96|22320.86|22320.86|22319.96|22319.96|0
1621336030000|2021-05-18 11:07:10|22319.86|22319.86|22319.23|22319.23|22320.07|22320.07|22319.23|22319.23|0
1621336040000|2021-05-18 11:07:20|22319.3|22319.3|22319.68|22319.68|22319.76|22319.76|22319.13|22319.13|0
1621336050000|2021-05-18 11:07:30|22319.64|22319.64|22320.3|22320.3|22320.3|22320.3|22319.64|22319.64|0
1621336060000|2021-05-18 11:07:40|22320.36|22320.36|22320.53|22320.53|22320.76|22320.76|22320.36|22320.36|0
1621336070000|2021-05-18 11:07:50|22320.4|22320.4|22320.39|22320.39|22320.4|22320.4|22320.33|22320.33|0
1621336080000|2021-05-18 11:08:00|22320.3|22320.3|22320.62|22320.62|22320.69|22320.69|22320.3|22320.3|0
1621336090000|2021-05-18 11:08:10|22320.57|22320.57|22320.49|22320.49|22320.57|22320.57|22320.38|22320.38|0
1621336100000|2021-05-18 11:08:20|22320.55|22320.55|22320.62|22320.62|22320.62|22320.62|22320.39|22320.39|0
1621336110000|2021-05-18 11:08:30|22320.56|22320.56|22320.81|22320.81|22320.81|22320.81|22320.39|22320.39|0
1621336120000|2021-05-18 11:08:40|22320.85|22320.85|22320.77|22320.77|22320.85|22320.85|22320.77|22320.77|0
1621336130000|2021-05-18 11:08:50|22320.85|22320.85|22320.69|22320.69|22321.04|22321.04|22320.69|22320.69|0
1621336140000|2021-05-18 11:09:00|22320.76|22320.76|22320.9|22320.9|22320.9|22320.9|22320.67|22320.67|0
1621336150000|2021-05-18 11:09:10|22320.82|22320.82|22320.86|22320.86|22320.92|22320.92|22320.82|22320.82|0
1621336160000|2021-05-18 11:09:20|22320.8|22320.8|22320.28|22320.28|22320.81|22320.81|22320.28|22320.28|0
1621336170000|2021-05-18 11:09:30|22320.24|22320.24|22320.12|22320.12|22320.36|22320.36|22320.12|22320.12|0
1621336180000|2021-05-18 11:09:40|22320.18|22320.18|22320.28|22320.28|22320.4|22320.4|22320.11|22320.11|0
1621336190000|2021-05-18 11:09:50|22320.32|22320.32|22320.8|22320.8|22320.84|22320.84|22320.32|22320.32|0
1621336200000|2021-05-18 11:10:00|22320.82|22320.82|22321|22321|22321.19|22321.19|22320.82|22320.82|0
1621336210000|2021-05-18 11:10:10|22321.05|22321.05|22321.09|22321.09|22321.16|22321.16|22321.05|22321.05|0
1621336220000|2021-05-18 11:10:20|22321.05|22321.05|22321.12|22321.12|22321.12|22321.12|22320.89|22320.89|0
1621336230000|2021-05-18 11:10:30|22321.03|22321.03|22321.47|22321.47|22321.55|22321.55|22321.03|22321.03|0
1621336240000|2021-05-18 11:10:40|22321.51|22321.51|22321.69|22321.69|22321.69|22321.69|22321.45|22321.45|0
1621336250000|2021-05-18 11:10:50|22321.73|22321.73|22321.79|22321.79|22321.79|22321.79|22321.73|22321.73|0
1621336260000|2021-05-18 11:11:00|22321.86|22321.86|22322.61|22322.61|22322.61|22322.61|22321.86|22321.86|0
1621336270000|2021-05-18 11:11:10|22322.55|22322.55|22322.65|22322.65|22322.65|22322.65|22322.52|22322.52|0
1621336280000|2021-05-18 11:11:20|22322.73|22322.73|22322.82|22322.82|22322.94|22322.94|22322.73|22322.73|0
1621336290000|2021-05-18 11:11:30|22322.78|22322.78|22322.69|22322.69|22322.98|22322.98|22322.69|22322.69|0
1621336300000|2021-05-18 11:11:40|22322.77|22322.77|22322.29|22322.29|22322.77|22322.77|22322.26|22322.26|0
1621336310000|2021-05-18 11:11:50|22322.25|22322.25|22322.22|22322.22|22322.28|22322.28|22322.22|22322.22|0
1621336320000|2021-05-18 11:12:00|22322.14|22322.14|22322.27|22322.27|22322.37|22322.37|22322.14|22322.14|0
1621336330000|2021-05-18 11:12:10|22322.21|22322.21|22322.17|22322.17|22322.25|22322.25|22322.17|22322.17|0
1621336340000|2021-05-18 11:12:20|22322.22|22322.22|22322.17|22322.17|22322.31|22322.31|22322.17|22322.17|0
1621336350000|2021-05-18 11:12:30|22322.22|22322.22|22322.35|22322.35|22322.35|22322.35|22322.1|22322.1|0
1621336360000|2021-05-18 11:12:40|22322.38|22322.38|22322.47|22322.47|22322.63|22322.63|22322.38|22322.38|0
1621336370000|2021-05-18 11:12:50|22322.44|22322.44|22322.2|22322.2|22322.44|22322.44|22322.2|22322.2|0
1621336380000|2021-05-18 11:13:00|22322.35|22322.35|22324.24|22324.24|22324.24|22324.24|22322.35|22322.35|0
1621336390000|2021-05-18 11:13:10|22324.21|22324.21|22324.56|22324.56|22324.62|22324.62|22324.17|22324.17|0
1621336400000|2021-05-18 11:13:20|22324.36|22324.36|22324.52|22324.52|22324.52|22324.52|22324.28|22324.28|0
1621336410000|2021-05-18 11:13:30|22324.47|22324.47|22324.47|22324.47|22324.57|22324.57|22324.44|22324.44|0
1621336420000|2021-05-18 11:13:40|22324.44|22324.44|22324.66|22324.66|22324.66|22324.66|22324.44|22324.44|0
1621336430000|2021-05-18 11:13:50|22324.53|22324.53|22324.53|22324.53|22324.53|22324.53|22324.43|22324.43|0
1621336440000|2021-05-18 11:14:00|22324.65|22324.65|22324.86|22324.86|22324.86|22324.86|22324.65|22324.65|0
1621336450000|2021-05-18 11:14:10|22324.82|22324.82|22324.15|22324.15|22324.82|22324.82|22323.92|22323.92|0
1621336460000|2021-05-18 11:14:20|22324.01|22324.01|22324.09|22324.09|22324.17|22324.17|22324.01|22324.01|0
1621336470000|2021-05-18 11:14:30|22324.21|22324.21|22324.28|22324.28|22324.28|22324.28|22324.21|22324.21|0
1621336480000|2021-05-18 11:14:40|22324.33|22324.33|22324.37|22324.37|22324.37|22324.37|22324.22|22324.22|0
1621336490000|2021-05-18 11:14:50|22324.18|22324.18|22324.37|22324.37|22324.37|22324.37|22324.1|22324.1|0
1621336500000|2021-05-18 11:15:00|22324.09|22324.09|22324.28|22324.28|22324.28|22324.28|22323.87|22323.87|0
1621336510000|2021-05-18 11:15:10|22324.53|22324.53|22324.93|22324.93|22324.93|22324.93|22324.53|22324.53|0
1621336520000|2021-05-18 11:15:20|22324.89|22324.89|22324.89|22324.89|22325.05|22325.05|22324.86|22324.86|0
1621336530000|2021-05-18 11:15:30|22324.88|22324.88|22325.22|22325.22|22325.26|22325.26|22324.88|22324.88|0
1621336540000|2021-05-18 11:15:40|22325.12|22325.12|22325.02|22325.02|22325.34|22325.34|22325.02|22325.02|0
1621336550000|2021-05-18 11:15:50|22325.05|22325.05|22324.54|22324.54|22325.05|22325.05|22324.42|22324.42|0
1621336560000|2021-05-18 11:16:00|22324.59|22324.59|22324.97|22324.97|22324.97|22324.97|22324.37|22324.37|0
1621336570000|2021-05-18 11:16:10|22324.92|22324.92|22324.53|22324.53|22324.92|22324.92|22324.53|22324.53|0
1621336580000|2021-05-18 11:16:20|22324.58|22324.58|22324.91|22324.91|22324.91|22324.91|22324.58|22324.58|0
1621336590000|2021-05-18 11:16:30|22324.86|22324.86|22325.28|22325.28|22325.28|22325.28|22324.86|22324.86|0
1621336600000|2021-05-18 11:16:40|22325.22|22325.22|22325.09|22325.09|22325.26|22325.26|22324.99|22324.99|0
1621336610000|2021-05-18 11:16:50|22325.2|22325.2|22325.04|22325.04|22325.2|22325.2|22325.04|22325.04|0
1621336620000|2021-05-18 11:17:00|22325.01|22325.01|22324.86|22324.86|22325.02|22325.02|22324.8|22324.8|0
1621336630000|2021-05-18 11:17:10|22325.04|22325.04|22324.95|22324.95|22325.1|22325.1|22324.9|22324.9|0
1621336640000|2021-05-18 11:17:20|22324.92|22324.92|22324.95|22324.95|22324.95|22324.95|22324.88|22324.88|0
1621336650000|2021-05-18 11:17:30|22324.9|22324.9|22324.64|22324.64|22324.94|22324.94|22324.64|22324.64|0
1621336660000|2021-05-18 11:17:40|22324.71|22324.71|22325.06|22325.06|22325.31|22325.31|22324.71|22324.71|0
1621336670000|2021-05-18 11:17:50|22325.08|22325.08|22324.91|22324.91|22325.09|22325.09|22324.85|22324.85|0
1621336680000|2021-05-18 11:18:00|22325.02|22325.02|22325.01|22325.01|22325.25|22325.25|22324.89|22324.89|0
1621336690000|2021-05-18 11:18:10|22325.14|22325.14|22325.26|22325.26|22325.34|22325.34|22325.14|22325.14|0
1621336700000|2021-05-18 11:18:20|22325.35|22325.35|22325.06|22325.06|22325.37|22325.37|22325.06|22325.06|0
1621336710000|2021-05-18 11:18:30|22325.13|22325.13|22325.36|22325.36|22325.41|22325.41|22325.13|22325.13|0
1621336720000|2021-05-18 11:18:40|22325.4|22325.4|22325.3|22325.3|22325.4|22325.4|22325.3|22325.3|0
1621336730000|2021-05-18 11:18:50|22325.44|22325.44|22325.71|22325.71|22325.71|22325.71|22325.44|22325.44|0
1621336740000|2021-05-18 11:19:00|22325.8|22325.8|22326.6|22326.6|22326.6|22326.6|22325.51|22325.51|0
1621336750000|2021-05-18 11:19:10|22326.69|22326.69|22326.78|22326.78|22326.89|22326.89|22326.69|22326.69|0
1621336760000|2021-05-18 11:19:20|22326.84|22326.84|22326.96|22326.96|22326.96|22326.96|22326.79|22326.79|0
1621336770000|2021-05-18 11:19:30|22327|22327|22327.27|22327.27|22327.34|22327.34|22327|22327|0
1621336780000|2021-05-18 11:19:40|22327.37|22327.37|22328.73|22328.73|22328.73|22328.73|22327.32|22327.32|0
1621336790000|2021-05-18 11:19:50|22328.75|22328.75|22329.39|22329.39|22329.39|22329.39|22328.75|22328.75|0
1621336800000|2021-05-18 11:20:00|22329.43|22329.43|22329.12|22329.12|22329.43|22329.43|22329.02|22329.02|0
1621336810000|2021-05-18 11:20:10|22329.1|22329.1|22328.84|22328.84|22329.1|22329.1|22328.79|22328.79|0
1621336820000|2021-05-18 11:20:20|22328.91|22328.91|22329.03|22329.03|22329.1|22329.1|22328.91|22328.91|0
1621336830000|2021-05-18 11:20:30|22329.07|22329.07|22328.99|22328.99|22329.07|22329.07|22328.94|22328.94|0
1621336840000|2021-05-18 11:20:40|22329.1|22329.1|22329.61|22329.61|22329.69|22329.69|22329.1|22329.1|0
1621336850000|2021-05-18 11:20:50|22329.67|22329.67|22329.78|22329.78|22329.8|22329.8|22329.67|22329.67|0
1621336860000|2021-05-18 11:21:00|22329.84|22329.84|22330.64|22330.64|22330.71|22330.71|22329.75|22329.75|0
1621336870000|2021-05-18 11:21:10|22330.7|22330.7|22331.09|22331.09|22331.09|22331.09|22330.68|22330.68|0
1621336880000|2021-05-18 11:21:20|22331.15|22331.15|22331.51|22331.51|22331.51|22331.51|22331.15|22331.15|0
1621336890000|2021-05-18 11:21:30|22331.45|22331.45|22331.47|22331.47|22331.47|22331.47|22331.41|22331.41|0
1621336900000|2021-05-18 11:21:40|22331.57|22331.57|22331.58|22331.58|22331.63|22331.63|22331.54|22331.54|0
1621336910000|2021-05-18 11:21:50|22331.46|22331.46|22331.32|22331.32|22331.46|22331.46|22331.29|22331.29|0
1621336920000|2021-05-18 11:22:00|22331.2|22331.2|22330.88|22330.88|22331.42|22331.42|22330.88|22330.88|0
1621336930000|2021-05-18 11:22:10|22330.83|22330.83|22330.51|22330.51|22330.83|22330.83|22330.49|22330.49|0
1621336940000|2021-05-18 11:22:20|22330.92|22330.92|22330.38|22330.38|22330.92|22330.92|22330.38|22330.38|0
1621336950000|2021-05-18 11:22:30|22330.37|22330.37|22330.26|22330.26|22330.41|22330.41|22330.21|22330.21|0
1621336960000|2021-05-18 11:22:40|22330.33|22330.33|22330.23|22330.23|22330.38|22330.38|22330.23|22330.23|0
1621336970000|2021-05-18 11:22:50|22330.2|22330.2|22329.92|22329.92|22330.3|22330.3|22329.92|22329.92|0
1621336980000|2021-05-18 11:23:00|22329.78|22329.78|22329.65|22329.65|22329.78|22329.78|22329.65|22329.65|0
1621336990000|2021-05-18 11:23:10|22329.61|22329.61|22329.15|22329.15|22329.61|22329.61|22329.12|22329.12|0
1621337000000|2021-05-18 11:23:20|22329.12|22329.12|22328.91|22328.91|22329.12|22329.12|22328.76|22328.76|0
1621337010000|2021-05-18 11:23:30|22328.82|22328.82|22328.54|22328.54|22328.88|22328.88|22328.44|22328.44|0
1621337020000|2021-05-18 11:23:40|22328.44|22328.44|22327.75|22327.75|22328.44|22328.44|22327.75|22327.75|0
1621337030000|2021-05-18 11:23:50|22327.65|22327.65|22326.61|22326.61|22327.78|22327.78|22326.61|22326.61|0
1621337040000|2021-05-18 11:24:00|22326.59|22326.59|22325.23|22325.23|22326.59|22326.59|22325.23|22325.23|0
1621337050000|2021-05-18 11:24:10|22325.18|22325.18|22324.34|22324.34|22325.18|22325.18|22324.34|22324.34|0
1621337060000|2021-05-18 11:24:20|22324.28|22324.28|22324.1|22324.1|22324.43|22324.43|22324.1|22324.1|0
1621337070000|2021-05-18 11:24:30|22324.02|22324.02|22323.16|22323.16|22324.02|22324.02|22323.16|22323.16|0
1621337080000|2021-05-18 11:24:40|22323.1|22323.1|22322.86|22322.86|22323.1|22323.1|22322.86|22322.86|0
1621337090000|2021-05-18 11:24:50|22322.89|22322.89|22322.75|22322.75|22322.96|22322.96|22322.75|22322.75|0
1621337100000|2021-05-18 11:25:00|22322.71|22322.71|22321.78|22321.78|22322.71|22322.71|22321.69|22321.69|0
1621337110000|2021-05-18 11:25:10|22321.64|22321.64|22322.17|22322.17|22322.2|22322.2|22321.64|22321.64|0
1621337120000|2021-05-18 11:25:20|22322.15|22322.15|22318.06|22318.06|22322.21|22322.21|22317.94|22317.94|0
1621337130000|2021-05-18 11:25:30|22317.85|22317.85|22316.94|22316.94|22317.85|22317.85|22316.53|22316.53|0
1621337140000|2021-05-18 11:25:40|22316.74|22316.74|22317.58|22317.58|22317.65|22317.65|22316.74|22316.74|0
1621337150000|2021-05-18 11:25:50|22317.66|22317.66|22317.6|22317.6|22317.9|22317.9|22317.6|22317.6|0
1621337160000|2021-05-18 11:26:00|22317.4|22317.4|22317.92|22317.92|22317.97|22317.97|22317.16|22317.16|0
1621337170000|2021-05-18 11:26:10|22317.85|22317.85|22317.77|22317.77|22317.94|22317.94|22317.77|22317.77|0
1621337180000|2021-05-18 11:26:20|22317.82|22317.82|22317.08|22317.08|22317.82|22317.82|22317.08|22317.08|0
1621337190000|2021-05-18 11:26:30|22317.06|22317.06|22316.53|22316.53|22317.15|22317.15|22316.48|22316.48|0
1621337200000|2021-05-18 11:26:40|22316.59|22316.59|22316.41|22316.41|22316.81|22316.81|22316.41|22316.41|0
1621337210000|2021-05-18 11:26:50|22316.36|22316.36|22315.97|22315.97|22316.36|22316.36|22315.97|22315.97|0
1621337220000|2021-05-18 11:27:00|22315.87|22315.87|22312.96|22312.96|22315.87|22315.87|22312.96|22312.96|0
1621337230000|2021-05-18 11:27:10|22313.03|22313.03|22312.19|22312.19|22313.03|22313.03|22312.19|22312.19|0
1621337240000|2021-05-18 11:27:20|22312.1|22312.1|22311.67|22311.67|22312.1|22312.1|22311.25|22311.25|0
1621337250000|2021-05-18 11:27:30|22311.46|22311.46|22311.02|22311.02|22311.46|22311.46|22310.83|22310.83|0
1621337260000|2021-05-18 11:27:40|22311.05|22311.05|22311.03|22311.03|22311.07|22311.07|22310.92|22310.92|0
1621337270000|2021-05-18 11:27:50|22310.94|22310.94|22310.74|22310.74|22310.94|22310.94|22310.74|22310.74|0
1621337280000|2021-05-18 11:28:00|22310.68|22310.68|22311.08|22311.08|22311.08|22311.08|22310.48|22310.48|0
1621337290000|2021-05-18 11:28:10|22311.19|22311.19|22312.02|22312.02|22312.06|22312.06|22311.19|22311.19|0
1621337300000|2021-05-18 11:28:20|22312.1|22312.1|22312.04|22312.04|22312.1|22312.1|22311.92|22311.92|0
1621337310000|2021-05-18 11:28:30|22311.93|22311.93|22312.57|22312.57|22312.57|22312.57|22311.93|22311.93|0
1621337320000|2021-05-18 11:28:40|22312.7|22312.7|22313.09|22313.09|22313.15|22313.15|22312.7|22312.7|0
1621337330000|2021-05-18 11:28:50|22313.03|22313.03|22313.12|22313.12|22313.12|22313.12|22313.03|22313.03|0
1621337340000|2021-05-18 11:29:00|22313.37|22313.37|22313.57|22313.57|22313.57|22313.57|22313.26|22313.26|0
1621337350000|2021-05-18 11:29:10|22313.61|22313.61|22313.93|22313.93|22313.93|22313.93|22313.54|22313.54|0
1621337360000|2021-05-18 11:29:20|22314.01|22314.01|22314.15|22314.15|22314.22|22314.22|22313.93|22313.93|0
1621337370000|2021-05-18 11:29:30|22314.23|22314.23|22314.66|22314.66|22314.66|22314.66|22314.16|22314.16|0
1621337380000|2021-05-18 11:29:40|22314.72|22314.72|22315.19|22315.19|22315.31|22315.31|22314.72|22314.72|0
1621337390000|2021-05-18 11:29:50|22315.27|22315.27|22315.32|22315.32|22315.44|22315.44|22315.27|22315.27|0
1621337400000|2021-05-18 11:30:00|22315.22|22315.22|22315.41|22315.41|22315.78|22315.78|22315.22|22315.22|0
1621337410000|2021-05-18 11:30:10|22315.53|22315.53|22315.47|22315.47|22315.62|22315.62|22315.37|22315.37|0
1621337420000|2021-05-18 11:30:20|22315.31|22315.31|22315.42|22315.42|22315.63|22315.63|22315.31|22315.31|0
1621337430000|2021-05-18 11:30:30|22315.38|22315.38|22315.52|22315.52|22315.52|22315.52|22315.36|22315.36|0
1621337440000|2021-05-18 11:30:40|22315.6|22315.6|22315.55|22315.55|22315.6|22315.6|22315.49|22315.49|0
1621337450000|2021-05-18 11:30:50|22315.57|22315.57|22315.47|22315.47|22315.62|22315.62|22315.42|22315.42|0
1621337460000|2021-05-18 11:31:00|22315.45|22315.45|22316.88|22316.88|22316.88|22316.88|22315.45|22315.45|0
1621337470000|2021-05-18 11:31:10|22316.85|22316.85|22317.54|22317.54|22317.67|22317.67|22316.85|22316.85|0
1621337480000|2021-05-18 11:31:20|22317.45|22317.45|22317.98|22317.98|22317.98|22317.98|22317.45|22317.45|0
1621337490000|2021-05-18 11:31:30|22317.86|22317.86|22317.82|22317.82|22317.87|22317.87|22317.82|22317.82|0
1621337500000|2021-05-18 11:31:40|22317.74|22317.74|22317.69|22317.69|22317.91|22317.91|22317.69|22317.69|0
1621337510000|2021-05-18 11:31:50|22317.66|22317.66|22317.85|22317.85|22317.85|22317.85|22317.62|22317.62|0
1621337520000|2021-05-18 11:32:00|22318.21|22318.21|22318.29|22318.29|22318.66|22318.66|22318.21|22318.21|0
1621337530000|2021-05-18 11:32:10|22318.28|22318.28|22318.55|22318.55|22318.55|22318.55|22318.09|22318.09|0
1621337540000|2021-05-18 11:32:20|22318.65|22318.65|22319.85|22319.85|22320.14|22320.14|22318.54|22318.54|0
1621337550000|2021-05-18 11:32:30|22319.89|22319.89|22319.64|22319.64|22320.15|22320.15|22319.64|22319.64|0
1621337560000|2021-05-18 11:32:40|22319.75|22319.75|22320.25|22320.25|22320.25|22320.25|22319.66|22319.66|0
1621337570000|2021-05-18 11:32:50|22320.38|22320.38|22320.57|22320.57|22320.82|22320.82|22320.38|22320.38|0
1621337580000|2021-05-18 11:33:00|22320.66|22320.66|22320.09|22320.09|22321.17|22321.17|22320.09|22320.09|0
1621337590000|2021-05-18 11:33:10|22319.98|22319.98|22320.25|22320.25|22320.25|22320.25|22319.98|22319.98|0
1621337600000|2021-05-18 11:33:20|22320.28|22320.28|22320.31|22320.31|22320.31|22320.31|22320.28|22320.28|0
1621337610000|2021-05-18 11:33:30|22320.38|22320.38|22320.75|22320.75|22320.75|22320.75|22320.32|22320.32|0
1621337620000|2021-05-18 11:33:40|22320.94|22320.94|22320.64|22320.64|22321|22321|22320.64|22320.64|0
1621337630000|2021-05-18 11:33:50|22320.73|22320.73|22320.36|22320.36|22320.73|22320.73|22320.25|22320.25|0
1621337640000|2021-05-18 11:34:00|22320.31|22320.31|22320.6|22320.6|22320.6|22320.6|22320.19|22320.19|0
1621337650000|2021-05-18 11:34:10|22320.73|22320.73|22320.1|22320.1|22320.73|22320.73|22320.1|22320.1|0
1621337660000|2021-05-18 11:34:20|22320.06|22320.06|22319.19|22319.19|22320.09|22320.09|22319.19|22319.19|0
1621337670000|2021-05-18 11:34:30|22319.12|22319.12|22319.2|22319.2|22319.27|22319.27|22319.12|22319.12|0
1621337680000|2021-05-18 11:34:40|22319.53|22319.53|22319.99|22319.99|22319.99|22319.99|22319.5|22319.5|0
1621337690000|2021-05-18 11:34:50|22319.92|22319.92|22320.26|22320.26|22320.38|22320.38|22319.89|22319.89|0
1621337700000|2021-05-18 11:35:00|22320.24|22320.24|22320.79|22320.79|22320.79|22320.79|22320.24|22320.24|0
1621337710000|2021-05-18 11:35:10|22320.87|22320.87|22320.87|22320.87|22320.92|22320.92|22320.87|22320.87|0
1621337720000|2021-05-18 11:35:20|22320.74|22320.74|22320.94|22320.94|22320.94|22320.94|22320.62|22320.62|0
1621337730000|2021-05-18 11:35:30|22320.97|22320.97|22321.06|22321.06|22321.06|22321.06|22320.94|22320.94|0
1621337740000|2021-05-18 11:35:40|22321.16|22321.16|22321.39|22321.39|22321.5|22321.5|22321.16|22321.16|0
1621337750000|2021-05-18 11:35:50|22321.26|22321.26|22321.58|22321.58|22321.58|22321.58|22321.26|22321.26|0
1621337760000|2021-05-18 11:36:00|22321.71|22321.71|22321.75|22321.75|22321.93|22321.93|22321.67|22321.67|0
1621337770000|2021-05-18 11:36:10|22321.72|22321.72|22322.15|22322.15|22322.15|22322.15|22321.6|22321.6|0
1621337780000|2021-05-18 11:36:20|22322.18|22322.18|22322.29|22322.29|22322.49|22322.49|22322.18|22322.18|0
1621337790000|2021-05-18 11:36:30|22322.42|22322.42|22322.66|22322.66|22322.73|22322.73|22322.42|22322.42|0
1621337800000|2021-05-18 11:36:40|22322.65|22322.65|22322.83|22322.83|22322.83|22322.83|22322.65|22322.65|0
1621337810000|2021-05-18 11:36:50|22322.76|22322.76|22322.75|22322.75|22322.81|22322.81|22322.66|22322.66|0
1621337820000|2021-05-18 11:37:00|22322.87|22322.87|22322.71|22322.71|22322.87|22322.87|22322.58|22322.58|0
1621337830000|2021-05-18 11:37:10|22322.67|22322.67|22322.45|22322.45|22322.71|22322.71|22322.31|22322.31|0
1621337840000|2021-05-18 11:37:20|22322.51|22322.51|22322.43|22322.43|22322.54|22322.54|22322.31|22322.31|0
1621337850000|2021-05-18 11:37:30|22322.32|22322.32|22322.37|22322.37|22322.48|22322.48|22322.25|22322.25|0
1621337860000|2021-05-18 11:37:40|22322.24|22322.24|22322.71|22322.71|22322.71|22322.71|22322.24|22322.24|0
1621337870000|2021-05-18 11:37:50|22322.65|22322.65|22321.96|22321.96|22322.65|22322.65|22321.89|22321.89|0
1621337880000|2021-05-18 11:38:00|22322.08|22322.08|22321.87|22321.87|22322.08|22322.08|22321.86|22321.86|0
1621337890000|2021-05-18 11:38:10|22321.82|22321.82|22321.14|22321.14|22321.86|22321.86|22321.14|22321.14|0
1621337900000|2021-05-18 11:38:20|22321.19|22321.19|22321.31|22321.31|22321.31|22321.31|22321.12|22321.12|0
1621337910000|2021-05-18 11:38:30|22321.37|22321.37|22321.76|22321.76|22321.76|22321.76|22321.37|22321.37|0
1621337920000|2021-05-18 11:38:40|22321.39|22321.39|22320.51|22320.51|22321.39|22321.39|22320.51|22320.51|0
1621337930000|2021-05-18 11:38:50|22320.4|22320.4|22320.09|22320.09|22320.4|22320.4|22319.86|22319.86|0
1621337940000|2021-05-18 11:39:00|22320.14|22320.14|22320.22|22320.22|22320.32|22320.32|22320.14|22320.14|0
1621337950000|2021-05-18 11:39:10|22320.1|22320.1|22319.81|22319.81|22320.1|22320.1|22319.81|22319.81|0
1621337960000|2021-05-18 11:39:20|22319.7|22319.7|22319.69|22319.69|22319.7|22319.7|22319.64|22319.64|0
1621337970000|2021-05-18 11:39:30|22319.75|22319.75|22319.75|22319.75|22319.92|22319.92|22319.75|22319.75|0
1621337980000|2021-05-18 11:39:40|22319.7|22319.7|22319.73|22319.73|22319.73|22319.73|22319.63|22319.63|0
1621337990000|2021-05-18 11:39:50|22319.85|22319.85|22320.12|22320.12|22320.12|22320.12|22319.85|22319.85|0
1621338000000|2021-05-18 11:40:00|22320.16|22320.16|22320.29|22320.29|22320.33|22320.33|22320.16|22320.16|0
1621338010000|2021-05-18 11:40:10|22320.34|22320.34|22320.47|22320.47|22320.47|22320.47|22320.34|22320.34|0
1621338020000|2021-05-18 11:40:20|22320.41|22320.41|22320.36|22320.36|22320.41|22320.41|22320.27|22320.27|0
1621338030000|2021-05-18 11:40:30|22320.39|22320.39|22320.15|22320.15|22320.45|22320.45|22320.05|22320.05|0
1621338040000|2021-05-18 11:40:40|22320.1|22320.1|22319.71|22319.71|22320.1|22320.1|22319.71|22319.71|0
1621338050000|2021-05-18 11:40:50|22319.83|22319.83|22320.18|22320.18|22320.18|22320.18|22319.79|22319.79|0
1621338060000|2021-05-18 11:41:00|22320.13|22320.13|22319.62|22319.62|22320.24|22320.24|22319.62|22319.62|0
1621338070000|2021-05-18 11:41:10|22319.68|22319.68|22319.4|22319.4|22319.68|22319.68|22319.33|22319.33|0
1621338080000|2021-05-18 11:41:20|22319.47|22319.47|22319.18|22319.18|22319.47|22319.47|22319.03|22319.03|0
1621338090000|2021-05-18 11:41:30|22319.21|22319.21|22318.91|22318.91|22319.22|22319.22|22318.8|22318.8|0
1621338100000|2021-05-18 11:41:40|22319.01|22319.01|22319.07|22319.07|22319.21|22319.21|22319.01|22319.01|0
1621338110000|2021-05-18 11:41:50|22319.14|22319.14|22318.54|22318.54|22319.22|22319.22|22318.54|22318.54|0
1621338120000|2021-05-18 11:42:00|22318.48|22318.48|22318.24|22318.24|22318.48|22318.48|22318.24|22318.24|0
1621338130000|2021-05-18 11:42:10|22318.16|22318.16|22317.66|22317.66|22318.16|22318.16|22317.66|22317.66|0
1621338140000|2021-05-18 11:42:20|22317.63|22317.63|22317.67|22317.67|22317.8|22317.8|22317.63|22317.63|0
1621338150000|2021-05-18 11:42:30|22317.77|22317.77|22317.89|22317.89|22317.89|22317.89|22317.77|22317.77|0
1621338160000|2021-05-18 11:42:40|22317.79|22317.79|22317.51|22317.51|22317.79|22317.79|22317.51|22317.51|0
1621338170000|2021-05-18 11:42:50|22317.54|22317.54|22317|22317|22317.54|22317.54|22317|22317|0
1621338180000|2021-05-18 11:43:00|22316.93|22316.93|22317.18|22317.18|22317.18|22317.18|22316.89|22316.89|0
1621338190000|2021-05-18 11:43:10|22317.09|22317.09|22317.71|22317.71|22317.71|22317.71|22317.09|22317.09|0
1621338200000|2021-05-18 11:43:20|22317.82|22317.82|22318.14|22318.14|22318.21|22318.21|22317.56|22317.56|0
1621338210000|2021-05-18 11:43:30|22318.24|22318.24|22318.61|22318.61|22318.68|22318.68|22318.24|22318.24|0
1621338220000|2021-05-18 11:43:40|22318.57|22318.57|22318.58|22318.58|22318.7|22318.7|22318.57|22318.57|0
1621338230000|2021-05-18 11:43:50|22318.4|22318.4|22317.92|22317.92|22318.42|22318.42|22317.87|22317.87|0
1621338240000|2021-05-18 11:44:00|22318.29|22318.29|22318.13|22318.13|22318.36|22318.36|22317.94|22317.94|0
1621338250000|2021-05-18 11:44:10|22318.08|22318.08|22317.39|22317.39|22318.15|22318.15|22317.39|22317.39|0
1621338260000|2021-05-18 11:44:20|22317.27|22317.27|22316.81|22316.81|22317.39|22317.39|22316.81|22316.81|0
1621338270000|2021-05-18 11:44:30|22316.76|22316.76|22316.01|22316.01|22316.76|22316.76|22316.01|22316.01|0
1621338280000|2021-05-18 11:44:40|22316.04|22316.04|22316.14|22316.14|22316.14|22316.14|22315.95|22315.95|0
1621338290000|2021-05-18 11:44:50|22316.31|22316.31|22316.63|22316.63|22316.63|22316.63|22316.26|22316.26|0
1621338300000|2021-05-18 11:45:00|22316.8|22316.8|22317.05|22317.05|22317.45|22317.45|22316.8|22316.8|0
1621338310000|2021-05-18 11:45:10|22317.02|22317.02|22317.51|22317.51|22317.51|22317.51|22316.97|22316.97|0
1621338320000|2021-05-18 11:45:20|22317.74|22317.74|22317.95|22317.95|22317.95|22317.95|22317.69|22317.69|0
1621338330000|2021-05-18 11:45:30|22317.96|22317.96|22317.59|22317.59|22317.97|22317.97|22317.47|22317.47|0
1621338340000|2021-05-18 11:45:40|22317.46|22317.46|22318.07|22318.07|22318.07|22318.07|22317.46|22317.46|0
1621338350000|2021-05-18 11:45:50|22318.14|22318.14|22318.43|22318.43|22318.43|22318.43|22317.98|22317.98|0
1621338360000|2021-05-18 11:46:00|22318.48|22318.48|22318.35|22318.35|22318.48|22318.48|22318.26|22318.26|0
1621338370000|2021-05-18 11:46:10|22318.31|22318.31|22318.38|22318.38|22318.44|22318.44|22318.27|22318.27|0
1621338380000|2021-05-18 11:46:20|22318.43|22318.43|22318.25|22318.25|22318.61|22318.61|22318.25|22318.25|0
1621338390000|2021-05-18 11:46:30|22318.33|22318.33|22318.47|22318.47|22318.47|22318.47|22318.25|22318.25|0
1621338400000|2021-05-18 11:46:40|22318.54|22318.54|22318.75|22318.75|22318.75|22318.75|22318.54|22318.54|0
1621338410000|2021-05-18 11:46:50|22318.82|22318.82|22318.9|22318.9|22319.33|22319.33|22318.82|22318.82|0
1621338420000|2021-05-18 11:47:00|22318.8|22318.8|22318.93|22318.93|22319.04|22319.04|22318.74|22318.74|0
1621338430000|2021-05-18 11:47:10|22318.88|22318.88|22318.85|22318.85|22318.96|22318.96|22318.76|22318.76|0
1621338440000|2021-05-18 11:47:20|22318.79|22318.79|22319.86|22319.86|22319.86|22319.86|22318.79|22318.79|0
1621338450000|2021-05-18 11:47:30|22319.92|22319.92|22320.32|22320.32|22320.39|22320.39|22319.92|22319.92|0
1621338460000|2021-05-18 11:47:40|22320.68|22320.68|22321.16|22321.16|22321.16|22321.16|22320.68|22320.68|0
1621338470000|2021-05-18 11:47:50|22321.21|22321.21|22320.59|22320.59|22321.62|22321.62|22320.59|22320.59|0
1621338480000|2021-05-18 11:48:00|22320.53|22320.53|22320.46|22320.46|22320.65|22320.65|22320.34|22320.34|0
1621338490000|2021-05-18 11:48:10|22320.39|22320.39|22320.15|22320.15|22320.39|22320.39|22319.79|22319.79|0
1621338500000|2021-05-18 11:48:20|22320.03|22320.03|22319.51|22319.51|22320.03|22320.03|22319.51|22319.51|0
1621338510000|2021-05-18 11:48:30|22319.45|22319.45|22319.55|22319.55|22319.56|22319.56|22319.45|22319.45|0
1621338520000|2021-05-18 11:48:40|22319.62|22319.62|22319.8|22319.8|22319.86|22319.86|22319.62|22319.62|0
1621338530000|2021-05-18 11:48:50|22319.77|22319.77|22320.17|22320.17|22320.17|22320.17|22319.7|22319.7|0
1621338540000|2021-05-18 11:49:00|22320.46|22320.46|22321.41|22321.41|22321.41|22321.41|22320.37|22320.37|0
1621338550000|2021-05-18 11:49:10|22321.47|22321.47|22321.64|22321.64|22321.64|22321.64|22321.43|22321.43|0
1621338560000|2021-05-18 11:49:20|22321.73|22321.73|22321.77|22321.77|22321.85|22321.85|22321.65|22321.65|0
1621338570000|2021-05-18 11:49:30|22321.82|22321.82|22322.41|22322.41|22322.41|22322.41|22321.73|22321.73|0
1621338580000|2021-05-18 11:49:40|22322.46|22322.46|22322.05|22322.05|22322.46|22322.46|22322.05|22322.05|0
1621338590000|2021-05-18 11:49:50|22322.14|22322.14|22322.26|22322.26|22322.26|22322.26|22321.81|22321.81|0
1621338600000|2021-05-18 11:50:00|22322.06|22322.06|22322.13|22322.13|22322.13|22322.13|22322|22322|0
1621338610000|2021-05-18 11:50:10|22322.18|22322.18|22322.95|22322.95|22322.95|22322.95|22322.18|22322.18|0
1621338620000|2021-05-18 11:50:20|22322.96|22322.96|22322.68|22322.68|22322.96|22322.96|22322.6|22322.6|0
1621338630000|2021-05-18 11:50:30|22322.62|22322.62|22322.14|22322.14|22322.65|22322.65|22322.09|22322.09|0
1621338640000|2021-05-18 11:50:40|22322.2|22322.2|22322.08|22322.08|22322.2|22322.2|22322.05|22322.05|0
1621338650000|2021-05-18 11:50:50|22322.12|22322.12|22322.3|22322.3|22322.3|22322.3|22322.08|22322.08|0
1621338660000|2021-05-18 11:51:00|22322.25|22322.25|22322.27|22322.27|22322.44|22322.44|22322.25|22322.25|0
1621338670000|2021-05-18 11:51:10|22322.16|22322.16|22321.99|22321.99|22322.16|22322.16|22321.96|22321.96|0
1621338680000|2021-05-18 11:51:20|22322.09|22322.09|22322.03|22322.03|22322.09|22322.09|22322.03|22322.03|0
1621338690000|2021-05-18 11:51:30|22321.97|22321.97|22322.07|22322.07|22322.07|22322.07|22321.94|22321.94|0
1621338700000|2021-05-18 11:51:40|22322.11|22322.11|22322.07|22322.07|22322.21|22322.21|22322.07|22322.07|0
1621338710000|2021-05-18 11:51:50|22322.13|22322.13|22322.58|22322.58|22322.58|22322.58|22322.13|22322.13|0
1621338720000|2021-05-18 11:52:00|22322.42|22322.42|22322.98|22322.98|22323.03|22323.03|22322.36|22322.36|0
1621338730000|2021-05-18 11:52:10|22323.17|22323.17|22323.45|22323.45|22323.55|22323.55|22323.17|22323.17|0
1621338740000|2021-05-18 11:52:20|22323.54|22323.54|22323.74|22323.74|22323.78|22323.78|22323.54|22323.54|0
1621338750000|2021-05-18 11:52:30|22323.69|22323.69|22323.33|22323.33|22323.74|22323.74|22323.33|22323.33|0
1621338760000|2021-05-18 11:52:40|22323.39|22323.39|22323.28|22323.28|22323.44|22323.44|22323.12|22323.12|0
1621338770000|2021-05-18 11:52:50|22323.34|22323.34|22323.31|22323.31|22323.34|22323.34|22323.27|22323.27|0
1621338780000|2021-05-18 11:53:00|22323.25|22323.25|22323.26|22323.26|22323.26|22323.26|22323.02|22323.02|0
1621338790000|2021-05-18 11:53:10|22323.32|22323.32|22323.51|22323.51|22323.51|22323.51|22323.16|22323.16|0
1621338800000|2021-05-18 11:53:20|22323.56|22323.56|22323.61|22323.61|22323.69|22323.69|22323.51|22323.51|0
1621338810000|2021-05-18 11:53:30|22323.75|22323.75|22323.93|22323.93|22323.93|22323.93|22323.68|22323.68|0
1621338820000|2021-05-18 11:53:40|22323.88|22323.88|22323.9|22323.9|22323.98|22323.98|22323.83|22323.83|0
1621338830000|2021-05-18 11:53:50|22323.97|22323.97|22323.59|22323.59|22324.03|22324.03|22323.59|22323.59|0
1621338840000|2021-05-18 11:54:00|22323.66|22323.66|22324.26|22324.26|22324.26|22324.26|22323.65|22323.65|0
1621338850000|2021-05-18 11:54:10|22324.38|22324.38|22324.81|22324.81|22324.96|22324.96|22324.38|22324.38|0
1621338860000|2021-05-18 11:54:20|22324.87|22324.87|22324.93|22324.93|22324.95|22324.95|22324.8|22324.8|0
1621338870000|2021-05-18 11:54:30|22325|22325|22325.03|22325.03|22325.03|22325.03|22325|22325|0
1621338880000|2021-05-18 11:54:40|22324.97|22324.97|22325.12|22325.12|22325.27|22325.27|22324.97|22324.97|0
1621338890000|2021-05-18 11:54:50|22325.06|22325.06|22325.1|22325.1|22325.72|22325.72|22325.06|22325.06|0
1621338900000|2021-05-18 11:55:00|22325.2|22325.2|22325.04|22325.04|22325.27|22325.27|22325.04|22325.04|0
1621338910000|2021-05-18 11:55:10|22325.29|22325.29|22325.24|22325.24|22325.29|22325.29|22325.08|22325.08|0
1621338920000|2021-05-18 11:55:20|22325.3|22325.3|22325.3|22325.3|22325.38|22325.38|22325.27|22325.27|0
1621338930000|2021-05-18 11:55:30|22325.32|22325.32|22325.29|22325.29|22325.32|22325.32|22325.29|22325.29|0
1621338940000|2021-05-18 11:55:40|22325.23|22325.23|22325.23|22325.23|22325.23|22325.23|22325.23|22325.23|0
1621338950000|2021-05-18 11:55:50|22325.45|22325.45|22325.9|22325.9|22325.9|22325.9|22325.44|22325.44|0
1621338960000|2021-05-18 11:56:00|22325.85|22325.85|22325.58|22325.58|22325.85|22325.85|22325.38|22325.38|0
1621338970000|2021-05-18 11:56:10|22325.63|22325.63|22326.05|22326.05|22326.05|22326.05|22325.56|22325.56|0
1621338980000|2021-05-18 11:56:20|22326.15|22326.15|22326.01|22326.01|22326.22|22326.22|22325.97|22325.97|0
1621338990000|2021-05-18 11:56:30|22325.96|22325.96|22326.35|22326.35|22326.35|22326.35|22325.96|22325.96|0
1621339000000|2021-05-18 11:56:40|22326.52|22326.52|22326.71|22326.71|22326.71|22326.71|22326.52|22326.52|0
1621339010000|2021-05-18 11:56:50|22326.79|22326.79|22326.73|22326.73|22326.98|22326.98|22326.73|22326.73|0
1621339020000|2021-05-18 11:57:00|22326.59|22326.59|22326.34|22326.34|22326.62|22326.62|22326.27|22326.27|0
1621339030000|2021-05-18 11:57:10|22326.23|22326.23|22326.28|22326.28|22326.34|22326.34|22326.04|22326.04|0
1621339040000|2021-05-18 11:57:20|22326.31|22326.31|22326.37|22326.37|22326.37|22326.37|22326.31|22326.31|0
1621339050000|2021-05-18 11:57:30|22326.47|22326.47|22326.64|22326.64|22326.64|22326.64|22326.37|22326.37|0
1621339060000|2021-05-18 11:57:40|22326.7|22326.7|22326.34|22326.34|22326.91|22326.91|22326.34|22326.34|0
1621339070000|2021-05-18 11:57:50|22326.29|22326.29|22326.27|22326.27|22326.42|22326.42|22326.19|22326.19|0
1621339080000|2021-05-18 11:58:00|22326.22|22326.22|22326.39|22326.39|22326.39|22326.39|22326.11|22326.11|0
1621339090000|2021-05-18 11:58:10|22326.41|22326.41|22326.44|22326.44|22326.57|22326.57|22326.28|22326.28|0
1621339100000|2021-05-18 11:58:20|22326.47|22326.47|22326.17|22326.17|22326.49|22326.49|22326.17|22326.17|0
1621339110000|2021-05-18 11:58:30|22326.12|22326.12|22325.62|22325.62|22326.12|22326.12|22325.62|22325.62|0
1621339120000|2021-05-18 11:58:40|22325.65|22325.65|22325.54|22325.54|22325.71|22325.71|22325.54|22325.54|0
1621339130000|2021-05-18 11:58:50|22325.28|22325.28|22325.08|22325.08|22325.44|22325.44|22325.08|22325.08|0
1621339140000|2021-05-18 11:59:00|22325.06|22325.06|22324.94|22324.94|22325.45|22325.45|22324.8|22324.8|0
1621339150000|2021-05-18 11:59:10|22324.88|22324.88|22323.85|22323.85|22324.88|22324.88|22323.85|22323.85|0
1621339160000|2021-05-18 11:59:20|22323.81|22323.81|22323.88|22323.88|22324.31|22324.31|22323.81|22323.81|0
1621339170000|2021-05-18 11:59:30|22323.81|22323.81|22323.6|22323.6|22323.81|22323.81|22323.39|22323.39|0
1621339180000|2021-05-18 11:59:40|22323.64|22323.64|22323.52|22323.52|22323.64|22323.64|22323.32|22323.32|0
1621339190000|2021-05-18 11:59:50|22323.39|22323.39|22322.49|22322.49|22323.39|22323.39|22322.45|22322.45|0
1621339200000|2021-05-18 12:00:00|22322.79|22322.79|22323.01|22323.01|22323.13|22323.13|22322.77|22322.77|0
1621339210000|2021-05-18 12:00:10|22322.94|22322.94|22322.72|22322.72|22322.94|22322.94|22322.68|22322.68|0
1621339220000|2021-05-18 12:00:20|22322.66|22322.66|22322.46|22322.46|22322.72|22322.72|22322.45|22322.45|0
1621339230000|2021-05-18 12:00:30|22322.4|22322.4|22320.19|22320.19|22322.4|22322.4|22320.19|22320.19|0
1621339240000|2021-05-18 12:00:40|22320.15|22320.15|22320.52|22320.52|22320.56|22320.56|22320.15|22320.15|0
1621339250000|2021-05-18 12:00:50|22320.63|22320.63|22320.15|22320.15|22320.67|22320.67|22320.15|22320.15|0
1621339260000|2021-05-18 12:01:00|22320.24|22320.24|22319.69|22319.69|22320.24|22320.24|22319.69|22319.69|0
1621339270000|2021-05-18 12:01:10|22319.62|22319.62|22318.61|22318.61|22319.62|22319.62|22318.61|22318.61|0
1621339280000|2021-05-18 12:01:20|22318.55|22318.55|22318.81|22318.81|22318.84|22318.84|22318.55|22318.55|0
1621339290000|2021-05-18 12:01:30|22318.7|22318.7|22318.43|22318.43|22318.7|22318.7|22318.43|22318.43|0
1621339300000|2021-05-18 12:01:40|22318.89|22318.89|22318.81|22318.81|22318.89|22318.89|22318.55|22318.55|0
1621339310000|2021-05-18 12:01:50|22318.75|22318.75|22319.01|22319.01|22319.01|22319.01|22318.69|22318.69|0
1621339320000|2021-05-18 12:02:00|22319.06|22319.06|22319.23|22319.23|22319.37|22319.37|22318.91|22318.91|0
1621339330000|2021-05-18 12:02:10|22319.08|22319.08|22319.06|22319.06|22319.18|22319.18|22319.06|22319.06|0
1621339340000|2021-05-18 12:02:20|22319.01|22319.01|22318.35|22318.35|22319.07|22319.07|22318.35|22318.35|0
1621339350000|2021-05-18 12:02:30|22318|22318|22318.26|22318.26|22318.34|22318.34|22318|22318|0
1621339360000|2021-05-18 12:02:40|22318.15|22318.15|22318.15|22318.15|22318.15|22318.15|22318.15|22318.15|0
1621339370000|2021-05-18 12:02:50|22318.1|22318.1|22318.31|22318.31|22318.31|22318.31|22318.1|22318.1|0
1621339380000|2021-05-18 12:03:00|22318.27|22318.27|22318.13|22318.13|22318.35|22318.35|22318.13|22318.13|0
1621339390000|2021-05-18 12:03:10|22318.21|22318.21|22317.77|22317.77|22318.21|22318.21|22317.72|22317.72|0
1621339400000|2021-05-18 12:03:20|22318.07|22318.07|22318|22318|22318.14|22318.14|22318|22318|0
1621339410000|2021-05-18 12:03:30|22317.97|22317.97|22318.08|22318.08|22318.08|22318.08|22317.97|22317.97|0
1621339420000|2021-05-18 12:03:40|22318.2|22318.2|22318.23|22318.23|22318.23|22318.23|22318.2|22318.2|0
1621339430000|2021-05-18 12:03:50|22318.31|22318.31|22318.14|22318.14|22318.31|22318.31|22318.14|22318.14|0
1621339440000|2021-05-18 12:04:00|22318.09|22318.09|22318.32|22318.32|22318.32|22318.32|22318.09|22318.09|0
1621339450000|2021-05-18 12:04:10|22318.39|22318.39|22318.2|22318.2|22318.45|22318.45|22318.15|22318.15|0
1621339460000|2021-05-18 12:04:20|22318.35|22318.35|22318.35|22318.35|22318.35|22318.35|22318.35|22318.35|0
1621339470000|2021-05-18 12:04:30|22318.38|22318.38|22318.44|22318.44|22318.44|22318.44|22318.38|22318.38|0
1621339480000|2021-05-18 12:04:40|22318.54|22318.54|22318.93|22318.93|22318.93|22318.93|22318.45|22318.45|0
1621339490000|2021-05-18 12:04:50|22318.98|22318.98|22318.96|22318.96|22319.02|22319.02|22318.78|22318.78|0
1621339500000|2021-05-18 12:05:00|22318.9|22318.9|22319.08|22319.08|22319.08|22319.08|22318.9|22318.9|0
1621339510000|2021-05-18 12:05:10|22319.06|22319.06|22319.89|22319.89|22319.89|22319.89|22318.96|22318.96|0
1621339520000|2021-05-18 12:05:20|22319.96|22319.96|22320.54|22320.54|22320.59|22320.59|22319.96|22319.96|0
1621339530000|2021-05-18 12:05:30|22320.74|22320.74|22320.4|22320.4|22320.74|22320.74|22320.4|22320.4|0
1621339540000|2021-05-18 12:05:40|22320.37|22320.37|22320.44|22320.44|22320.44|22320.44|22320.37|22320.37|0
1621339550000|2021-05-18 12:05:50|22320.36|22320.36|22320.36|22320.36|22320.36|22320.36|22320.36|22320.36|0
1621339560000|2021-05-18 12:06:00|22320.41|22320.41|22320.54|22320.54|22320.54|22320.54|22320.35|22320.35|0
1621339570000|2021-05-18 12:06:10|22321|22321|22321.07|22321.07|22321.07|22321.07|22321|22321|0
1621339580000|2021-05-18 12:06:20|22321.12|22321.12|22321.24|22321.24|22321.24|22321.24|22321.03|22321.03|0
1621339590000|2021-05-18 12:06:30|22321.21|22321.21|22321.54|22321.54|22321.54|22321.54|22321.18|22321.18|0
1621339600000|2021-05-18 12:06:40|22321.58|22321.58|22322.04|22322.04|22322.04|22322.04|22321.58|22321.58|0
1621339610000|2021-05-18 12:06:50|22321.93|22321.93|22323.05|22323.05|22323.05|22323.05|22321.93|22321.93|0
1621339620000|2021-05-18 12:07:00|22323.16|22323.16|22323.87|22323.87|22323.87|22323.87|22323.14|22323.14|0
1621339630000|2021-05-18 12:07:10|22323.74|22323.74|22324.27|22324.27|22324.27|22324.27|22323.74|22323.74|0
1621339640000|2021-05-18 12:07:20|22324.32|22324.32|22324.28|22324.28|22324.38|22324.38|22324.03|22324.03|0
1621339650000|2021-05-18 12:07:30|22324.36|22324.36|22324.7|22324.7|22324.75|22324.75|22324.36|22324.36|0
1621339660000|2021-05-18 12:07:40|22324.6|22324.6|22324.52|22324.52|22324.75|22324.75|22324.52|22324.52|0
1621339670000|2021-05-18 12:07:50|22324.35|22324.35|22324.68|22324.68|22324.68|22324.68|22324.26|22324.26|0
1621339680000|2021-05-18 12:08:00|22324.71|22324.71|22324.29|22324.29|22324.76|22324.76|22324.28|22324.28|0
1621339690000|2021-05-18 12:08:10|22324.36|22324.36|22324.28|22324.28|22324.42|22324.42|22324.25|22324.25|0
1621339700000|2021-05-18 12:08:20|22324.32|22324.32|22324.55|22324.55|22324.6|22324.6|22324.32|22324.32|0
1621339710000|2021-05-18 12:08:30|22324.58|22324.58|22324.87|22324.87|22324.91|22324.91|22324.5|22324.5|0
1621339720000|2021-05-18 12:08:40|22324.8|22324.8|22324.98|22324.98|22325.04|22325.04|22324.8|22324.8|0
1621339730000|2021-05-18 12:08:50|22325.01|22325.01|22325.56|22325.56|22325.56|22325.56|22324.9|22324.9|0
1621339740000|2021-05-18 12:09:00|22325.81|22325.81|22327.33|22327.33|22327.33|22327.33|22325.78|22325.78|0
1621339750000|2021-05-18 12:09:10|22327.47|22327.47|22327.73|22327.73|22327.79|22327.79|22327.29|22327.29|0
1621339760000|2021-05-18 12:09:20|22327.8|22327.8|22328.36|22328.36|22328.36|22328.36|22327.8|22327.8|0
1621339770000|2021-05-18 12:09:30|22328.3|22328.3|22329.11|22329.11|22329.11|22329.11|22328.3|22328.3|0
1621339780000|2021-05-18 12:09:40|22329.22|22329.22|22329.59|22329.59|22329.72|22329.72|22329.22|22329.22|0
1621339790000|2021-05-18 12:09:50|22329.62|22329.62|22329.98|22329.98|22329.98|22329.98|22329.62|22329.62|0
1621339800000|2021-05-18 12:10:00|22330.02|22330.02|22329.3|22329.3|22330.15|22330.15|22329.3|22329.3|0
1621339810000|2021-05-18 12:10:10|22329.25|22329.25|22328.59|22328.59|22329.25|22329.25|22328.59|22328.59|0
1621339820000|2021-05-18 12:10:20|22328.48|22328.48|22328.38|22328.38|22328.79|22328.79|22328.38|22328.38|0
1621339830000|2021-05-18 12:10:30|22328.3|22328.3|22328.52|22328.52|22328.52|22328.52|22328.3|22328.3|0
1621339840000|2021-05-18 12:10:40|22328.53|22328.53|22330.3|22330.3|22330.3|22330.3|22328.52|22328.52|0
1621339850000|2021-05-18 12:10:50|22330.52|22330.52|22330.64|22330.64|22330.78|22330.78|22330.52|22330.52|0
1621339860000|2021-05-18 12:11:00|22330.39|22330.39|22331.55|22331.55|22331.55|22331.55|22330.39|22330.39|0
1621339870000|2021-05-18 12:11:10|22331.61|22331.61|22331.62|22331.62|22331.84|22331.84|22331.39|22331.39|0
1621339880000|2021-05-18 12:11:20|22332.07|22332.07|22332.18|22332.18|22332.18|22332.18|22332.07|22332.07|0
1621339890000|2021-05-18 12:11:30|22332.38|22332.38|22332.34|22332.34|22332.38|22332.38|22332.29|22332.29|0
1621339900000|2021-05-18 12:11:40|22332.43|22332.43|22332.37|22332.37|22332.52|22332.52|22331.85|22331.85|0
1621339910000|2021-05-18 12:11:50|22332.45|22332.45|22332.79|22332.79|22332.79|22332.79|22332.45|22332.45|0
1621339920000|2021-05-18 12:12:00|22332.87|22332.87|22332.77|22332.77|22332.87|22332.87|22332.53|22332.53|0
1621339930000|2021-05-18 12:12:10|22332.83|22332.83|22333.69|22333.69|22333.69|22333.69|22332.5|22332.5|0
1621339940000|2021-05-18 12:12:20|22333.97|22333.97|22335.42|22335.42|22335.42|22335.42|22333.97|22333.97|0
1621339950000|2021-05-18 12:12:30|22335.48|22335.48|22335.11|22335.11|22335.72|22335.72|22335.11|22335.11|0
1621339960000|2021-05-18 12:12:40|22335.14|22335.14|22335.29|22335.29|22335.36|22335.36|22335.09|22335.09|0
1621339970000|2021-05-18 12:12:50|22335.4|22335.4|22335.18|22335.18|22335.5|22335.5|22335.16|22335.16|0
1621339980000|2021-05-18 12:13:00|22335.3|22335.3|22336.06|22336.06|22336.09|22336.09|22335.3|22335.3|0
1621339990000|2021-05-18 12:13:10|22336.19|22336.19|22337.36|22337.36|22337.36|22337.36|22336.07|22336.07|0
1621340000000|2021-05-18 12:13:20|22337.48|22337.48|22338.06|22338.06|22338.06|22338.06|22337.48|22337.48|0
1621340010000|2021-05-18 12:13:30|22338.12|22338.12|22338.25|22338.25|22338.25|22338.25|22338.12|22338.12|0
1621340020000|2021-05-18 12:13:40|22338.29|22338.29|22338.49|22338.49|22338.49|22338.49|22338.17|22338.17|0
1621340030000|2021-05-18 12:13:50|22338.36|22338.36|22338.49|22338.49|22338.56|22338.56|22338.08|22338.08|0
1621340040000|2021-05-18 12:14:00|22338.4|22338.4|22339.32|22339.32|22339.32|22339.32|22338.4|22338.4|0
1621340050000|2021-05-18 12:14:10|22339.24|22339.24|22338.83|22338.83|22339.25|22339.25|22338.83|22338.83|0
1621340060000|2021-05-18 12:14:20|22338.95|22338.95|22339.29|22339.29|22339.47|22339.47|22338.95|22338.95|0
1621340070000|2021-05-18 12:14:30|22339.23|22339.23|22339.33|22339.33|22339.55|22339.55|22339.23|22339.23|0
1621340080000|2021-05-18 12:14:40|22339.42|22339.42|22339.73|22339.73|22339.73|22339.73|22339.09|22339.09|0
1621340090000|2021-05-18 12:14:50|22339.69|22339.69|22339.73|22339.73|22339.98|22339.98|22339.63|22339.63|0
1621340100000|2021-05-18 12:15:00|22339.79|22339.79|22340.03|22340.03|22340.03|22340.03|22339.79|22339.79|0
1621340110000|2021-05-18 12:15:10|22339.94|22339.94|22339.73|22339.73|22339.94|22339.94|22339.53|22339.53|0
1621340120000|2021-05-18 12:15:20|22339.79|22339.79|22339.78|22339.78|22339.95|22339.95|22339.71|22339.71|0
1621340130000|2021-05-18 12:15:30|22339.68|22339.68|22339.64|22339.64|22339.84|22339.84|22339.59|22339.59|0
1621340140000|2021-05-18 12:15:40|22339.72|22339.72|22339.93|22339.93|22340.15|22340.15|22339.63|22339.63|0
1621340150000|2021-05-18 12:15:50|22339.96|22339.96|22340.82|22340.82|22340.82|22340.82|22339.96|22339.96|0
1621340160000|2021-05-18 12:16:00|22340.89|22340.89|22341.33|22341.33|22341.33|22341.33|22340.89|22340.89|0
1621340170000|2021-05-18 12:16:10|22341.45|22341.45|22340.85|22340.85|22341.51|22341.51|22340.82|22340.82|0
1621340180000|2021-05-18 12:16:20|22340.77|22340.77|22340.43|22340.43|22340.77|22340.77|22340.43|22340.43|0
1621340190000|2021-05-18 12:16:30|22340.5|22340.5|22340.59|22340.59|22340.59|22340.59|22340.43|22340.43|0
1621340200000|2021-05-18 12:16:40|22340.3|22340.3|22340.69|22340.69|22340.75|22340.75|22340.3|22340.3|0
1621340210000|2021-05-18 12:16:50|22340.76|22340.76|22340.74|22340.74|22340.84|22340.84|22340.71|22340.71|0
1621340220000|2021-05-18 12:17:00|22340.67|22340.67|22340.67|22340.67|22340.97|22340.97|22340.64|22340.64|0
1621340230000|2021-05-18 12:17:10|22340.73|22340.73|22341.02|22341.02|22341.02|22341.02|22340.7|22340.7|0
1621340240000|2021-05-18 12:17:20|22341.09|22341.09|22340.82|22340.82|22341.09|22341.09|22340.8|22340.8|0
1621340250000|2021-05-18 12:17:30|22340.68|22340.68|22340.85|22340.85|22340.95|22340.95|22340.68|22340.68|0
1621340260000|2021-05-18 12:17:40|22340.9|22340.9|22341.59|22341.59|22341.59|22341.59|22340.81|22340.81|0
1621340270000|2021-05-18 12:17:50|22341.7|22341.7|22342.15|22342.15|22342.15|22342.15|22341.64|22341.64|0
1621340280000|2021-05-18 12:18:00|22341.95|22341.95|22341.12|22341.12|22341.95|22341.95|22341.12|22341.12|0
1621340290000|2021-05-18 12:18:10|22341.1|22341.1|22341.35|22341.35|22341.43|22341.43|22341.05|22341.05|0
1621340300000|2021-05-18 12:18:20|22341.26|22341.26|22341.16|22341.16|22341.36|22341.36|22341.16|22341.16|0
1621340310000|2021-05-18 12:18:30|22341.26|22341.26|22341.8|22341.8|22341.88|22341.88|22341.18|22341.18|0
1621340320000|2021-05-18 12:18:40|22341.87|22341.87|22342.02|22342.02|22342.14|22342.14|22341.87|22341.87|0
1621340330000|2021-05-18 12:18:50|22342.09|22342.09|22342.15|22342.15|22342.15|22342.15|22342.09|22342.09|0
1621340340000|2021-05-18 12:19:00|22341.95|22341.95|22341.8|22341.8|22342.08|22342.08|22341.8|22341.8|0
1621340350000|2021-05-18 12:19:10|22341.81|22341.81|22341.71|22341.71|22341.81|22341.81|22341.57|22341.57|0
1621340360000|2021-05-18 12:19:20|22341.8|22341.8|22341.58|22341.58|22341.8|22341.8|22341.58|22341.58|0
1621340370000|2021-05-18 12:19:30|22341.68|22341.68|22341.66|22341.66|22341.68|22341.68|22341.59|22341.59|0
1621340380000|2021-05-18 12:19:40|22341.63|22341.63|22341.69|22341.69|22341.83|22341.83|22341.63|22341.63|0
1621340390000|2021-05-18 12:19:50|22341.74|22341.74|22341.9|22341.9|22341.95|22341.95|22341.74|22341.74|0
1621340400000|2021-05-18 12:20:00|22341.95|22341.95|22341.9|22341.9|22341.98|22341.98|22341.81|22341.81|0
1621340410000|2021-05-18 12:20:10|22341.97|22341.97|22341.68|22341.68|22341.97|22341.97|22341.68|22341.68|0
1621340420000|2021-05-18 12:20:20|22341.63|22341.63|22340.46|22340.46|22341.64|22341.64|22340.46|22340.46|0
1621340430000|2021-05-18 12:20:30|22340.51|22340.51|22339.68|22339.68|22340.51|22340.51|22339.68|22339.68|0
1621340440000|2021-05-18 12:20:40|22339.53|22339.53|22339.55|22339.55|22339.84|22339.84|22339.53|22339.53|0
1621340450000|2021-05-18 12:20:50|22339.54|22339.54|22339.37|22339.37|22339.54|22339.54|22339.37|22339.37|0
1621340460000|2021-05-18 12:21:00|22339.3|22339.3|22339.32|22339.32|22339.42|22339.42|22339.17|22339.17|0
1621340470000|2021-05-18 12:21:10|22339.36|22339.36|22339.5|22339.5|22339.5|22339.5|22339.33|22339.33|0
1621340480000|2021-05-18 12:21:20|22339.44|22339.44|22339.8|22339.8|22339.82|22339.82|22339.44|22339.44|0
1621340490000|2021-05-18 12:21:30|22339.65|22339.65|22340.14|22340.14|22340.14|22340.14|22339.65|22339.65|0
1621340500000|2021-05-18 12:21:40|22340.18|22340.18|22340.4|22340.4|22340.54|22340.54|22340.15|22340.15|0
1621340510000|2021-05-18 12:21:50|22340.49|22340.49|22340.43|22340.43|22340.58|22340.58|22340.41|22340.41|0
1621340520000|2021-05-18 12:22:00|22340.38|22340.38|22340.35|22340.35|22340.44|22340.44|22340.29|22340.29|0
1621340530000|2021-05-18 12:22:10|22340.25|22340.25|22340.64|22340.64|22340.64|22340.64|22340.18|22340.18|0
1621340540000|2021-05-18 12:22:20|22340.54|22340.54|22340.61|22340.61|22340.64|22340.64|22340.49|22340.49|0
1621340550000|2021-05-18 12:22:30|22340.67|22340.67|22340.51|22340.51|22340.8|22340.8|22340.51|22340.51|0
1621340560000|2021-05-18 12:22:40|22340.43|22340.43|22340.49|22340.49|22340.49|22340.49|22340.43|22340.43|0
1621340570000|2021-05-18 12:22:50|22340.43|22340.43|22340.33|22340.33|22340.43|22340.43|22340.33|22340.33|0
1621340580000|2021-05-18 12:23:00|22340.24|22340.24|22340.08|22340.08|22340.34|22340.34|22339.97|22339.97|0
1621340590000|2021-05-18 12:23:10|22340.03|22340.03|22340.07|22340.07|22340.07|22340.07|22339.99|22339.99|0
1621340600000|2021-05-18 12:23:20|22340.03|22340.03|22339.9|22339.9|22340.11|22340.11|22339.61|22339.61|0
1621340610000|2021-05-18 12:23:30|22339.86|22339.86|22340.06|22340.06|22340.06|22340.06|22339.72|22339.72|0
1621340620000|2021-05-18 12:23:40|22339.95|22339.95|22340.56|22340.56|22340.64|22340.64|22339.95|22339.95|0
1621340630000|2021-05-18 12:23:50|22340.59|22340.59|22340.68|22340.68|22340.68|22340.68|22340.57|22340.57|0
1621340640000|2021-05-18 12:24:00|22340.84|22340.84|22341.3|22341.3|22341.3|22341.3|22340.57|22340.57|0
1621340650000|2021-05-18 12:24:10|22341.22|22341.22|22341.11|22341.11|22341.75|22341.75|22341.11|22341.11|0
1621340660000|2021-05-18 12:24:20|22341.17|22341.17|22340.99|22340.99|22341.23|22341.23|22340.99|22340.99|0
1621340670000|2021-05-18 12:24:30|22340.93|22340.93|22340.67|22340.67|22340.93|22340.93|22340.67|22340.67|0
1621340680000|2021-05-18 12:24:40|22340.61|22340.61|22340.19|22340.19|22340.61|22340.61|22340.19|22340.19|0
1621340690000|2021-05-18 12:24:50|22340.13|22340.13|22339.68|22339.68|22340.23|22340.23|22339.68|22339.68|0
1621340700000|2021-05-18 12:25:00|22339.61|22339.61|22338.57|22338.57|22339.61|22339.61|22338.57|22338.57|0
1621340710000|2021-05-18 12:25:10|22338.47|22338.47|22338.66|22338.66|22338.66|22338.66|22338.19|22338.19|0
1621340720000|2021-05-18 12:25:20|22338.6|22338.6|22337|22337|22338.68|22338.68|22337|22337|0
1621340730000|2021-05-18 12:25:30|22336.77|22336.77|22336.61|22336.61|22336.8|22336.8|22336.53|22336.53|0
1621340740000|2021-05-18 12:25:40|22336.55|22336.55|22336.28|22336.28|22336.56|22336.56|22336.21|22336.21|0
1621340750000|2021-05-18 12:25:50|22336.25|22336.25|22335.91|22335.91|22336.25|22336.25|22335.91|22335.91|0
1621340760000|2021-05-18 12:26:00|22335.86|22335.86|22335.77|22335.77|22335.95|22335.95|22335.66|22335.66|0
1621340770000|2021-05-18 12:26:10|22335.65|22335.65|22335.88|22335.88|22336.17|22336.17|22335.65|22335.65|0
1621340780000|2021-05-18 12:26:20|22335.93|22335.93|22335.72|22335.72|22335.98|22335.98|22335.58|22335.58|0
1621340790000|2021-05-18 12:26:30|22335.64|22335.64|22336.18|22336.18|22336.31|22336.31|22335.64|22335.64|0
1621340800000|2021-05-18 12:26:40|22336.36|22336.36|22335.91|22335.91|22336.36|22336.36|22335.91|22335.91|0
1621340810000|2021-05-18 12:26:50|22335.65|22335.65|22335.11|22335.11|22335.73|22335.73|22335.11|22335.11|0
1621340820000|2021-05-18 12:27:00|22334.99|22334.99|22333.65|22333.65|22334.99|22334.99|22333.65|22333.65|0
1621340830000|2021-05-18 12:27:10|22333.7|22333.7|22333.89|22333.89|22334.03|22334.03|22333.65|22333.65|0
1621340840000|2021-05-18 12:27:20|22333.93|22333.93|22334.38|22334.38|22334.38|22334.38|22333.72|22333.72|0
1621340850000|2021-05-18 12:27:30|22334.28|22334.28|22334.06|22334.06|22334.28|22334.28|22334.06|22334.06|0
1621340860000|2021-05-18 12:27:40|22334.15|22334.15|22334.55|22334.55|22334.55|22334.55|22333.96|22333.96|0
1621340870000|2021-05-18 12:27:50|22334.6|22334.6|22334.92|22334.92|22334.92|22334.92|22334.55|22334.55|0
1621340880000|2021-05-18 12:28:00|22335.02|22335.02|22335.25|22335.25|22335.25|22335.25|22335.02|22335.02|0
1621340890000|2021-05-18 12:28:10|22335.4|22335.4|22335.54|22335.54|22335.64|22335.64|22335.1|22335.1|0
1621340900000|2021-05-18 12:28:20|22335.5|22335.5|22335.92|22335.92|22335.92|22335.92|22335.5|22335.5|0
1621340910000|2021-05-18 12:28:30|22336|22336|22336.38|22336.38|22336.38|22336.38|22336|22336|0
1621340920000|2021-05-18 12:28:40|22336.47|22336.47|22336.42|22336.42|22336.6|22336.6|22336.35|22336.35|0
1621340930000|2021-05-18 12:28:50|22336.43|22336.43|22336.35|22336.35|22336.49|22336.49|22336.28|22336.28|0
1621340940000|2021-05-18 12:29:00|22336.44|22336.44|22336.98|22336.98|22336.98|22336.98|22336.42|22336.42|0
1621340950000|2021-05-18 12:29:10|22337.14|22337.14|22337.88|22337.88|22337.88|22337.88|22337.11|22337.11|0
1621340960000|2021-05-18 12:29:20|22337.91|22337.91|22338.71|22338.71|22338.77|22338.77|22337.91|22337.91|0
1621340970000|2021-05-18 12:29:30|22338.76|22338.76|22338.88|22338.88|22338.88|22338.88|22338.58|22338.58|0
1621340980000|2021-05-18 12:29:40|22339.06|22339.06|22339.35|22339.35|22339.35|22339.35|22339.06|22339.06|0
1621340990000|2021-05-18 12:29:50|22339.45|22339.45|22339.37|22339.37|22339.6|22339.6|22339.37|22339.37|0
1621341000000|2021-05-18 12:30:00|22339.26|22339.26|22339.73|22339.73|22339.73|22339.73|22339.16|22339.16|0
1621341010000|2021-05-18 12:30:10|22339.62|22339.62|22339.66|22339.66|22339.69|22339.69|22339.49|22339.49|0
1621341020000|2021-05-18 12:30:20|22339.76|22339.76|22339.92|22339.92|22339.92|22339.92|22339.76|22339.76|0
1621341030000|2021-05-18 12:30:30|22339.85|22339.85|22339.73|22339.73|22339.9|22339.9|22339.73|22339.73|0
1621341040000|2021-05-18 12:30:40|22339.89|22339.89|22339.79|22339.79|22339.95|22339.95|22339.72|22339.72|0
1621341050000|2021-05-18 12:30:50|22339.68|22339.68|22339.48|22339.48|22339.68|22339.68|22339.41|22339.41|0
1621341060000|2021-05-18 12:31:00|22339.65|22339.65|22339.39|22339.39|22339.65|22339.65|22339.32|22339.32|0
1621341070000|2021-05-18 12:31:10|22339.33|22339.33|22339.45|22339.45|22339.45|22339.45|22339.24|22339.24|0
1621341080000|2021-05-18 12:31:20|22339.43|22339.43|22339.63|22339.63|22339.63|22339.63|22339.26|22339.26|0
1621341090000|2021-05-18 12:31:30|22339.59|22339.59|22339.94|22339.94|22340.06|22340.06|22339.59|22339.59|0
1621341100000|2021-05-18 12:31:40|22339.91|22339.91|22339.82|22339.82|22339.95|22339.95|22339.82|22339.82|0
1621341110000|2021-05-18 12:31:50|22339.75|22339.75|22339.46|22339.46|22339.75|22339.75|22339.46|22339.46|0
1621341120000|2021-05-18 12:32:00|22339.29|22339.29|22339.38|22339.38|22339.75|22339.75|22339.29|22339.29|0
1621341130000|2021-05-18 12:32:10|22339.43|22339.43|22339.43|22339.43|22339.52|22339.52|22339.32|22339.32|0
1621341140000|2021-05-18 12:32:20|22339.55|22339.55|22339.58|22339.58|22339.58|22339.58|22339.28|22339.28|0
1621341150000|2021-05-18 12:32:30|22339.62|22339.62|22339.88|22339.88|22339.92|22339.92|22339.62|22339.62|0
1621341160000|2021-05-18 12:32:40|22339.97|22339.97|22340.11|22340.11|22340.11|22340.11|22339.97|22339.97|0
1621341170000|2021-05-18 12:32:50|22340.21|22340.21|22340.12|22340.12|22340.21|22340.21|22340.12|22340.12|0
1621341180000|2021-05-18 12:33:00|22340.37|22340.37|22340.59|22340.59|22340.59|22340.59|22340.37|22340.37|0
1621341190000|2021-05-18 12:33:10|22340.41|22340.41|22340.56|22340.56|22340.56|22340.56|22340.41|22340.41|0
1621341200000|2021-05-18 12:33:20|22340.49|22340.49|22340.19|22340.19|22340.49|22340.49|22340.19|22340.19|0
1621341210000|2021-05-18 12:33:30|22340.09|22340.09|22339.76|22339.76|22340.25|22340.25|22339.76|22339.76|0
1621341220000|2021-05-18 12:33:40|22339.59|22339.59|22339.23|22339.23|22339.62|22339.62|22339.16|22339.16|0
1621341230000|2021-05-18 12:33:50|22339.31|22339.31|22339.68|22339.68|22339.68|22339.68|22339.28|22339.28|0
1621341240000|2021-05-18 12:34:00|22339.65|22339.65|22340.09|22340.09|22340.09|22340.09|22339.44|22339.44|0
1621341250000|2021-05-18 12:34:10|22340.13|22340.13|22341.15|22341.15|22341.25|22341.25|22340.13|22340.13|0
1621341260000|2021-05-18 12:34:20|22341.21|22341.21|22341.5|22341.5|22341.56|22341.56|22341.21|22341.21|0
1621341270000|2021-05-18 12:34:30|22341.44|22341.44|22342.34|22342.34|22342.34|22342.34|22341.44|22341.44|0
1621341280000|2021-05-18 12:34:40|22342.47|22342.47|22342.96|22342.96|22343|22343|22342.47|22342.47|0
1621341290000|2021-05-18 12:34:50|22343.01|22343.01|22343.24|22343.24|22343.24|22343.24|22343.01|22343.01|0
1621341300000|2021-05-18 12:35:00|22343.2|22343.2|22343.26|22343.26|22343.26|22343.26|22343.18|22343.18|0
1621341310000|2021-05-18 12:35:10|22343.29|22343.29|22344.26|22344.26|22344.26|22344.26|22343.29|22343.29|0
1621341320000|2021-05-18 12:35:20|22344.14|22344.14|22344.21|22344.21|22344.21|22344.21|22344|22344|0
1621341330000|2021-05-18 12:35:30|22344.12|22344.12|22344.54|22344.54|22344.54|22344.54|22344.09|22344.09|0
1621341340000|2021-05-18 12:35:40|22344.58|22344.58|22345.43|22345.43|22345.43|22345.43|22344.46|22344.46|0
1621341350000|2021-05-18 12:35:50|22345.5|22345.5|22345.86|22345.86|22345.86|22345.86|22345.5|22345.5|0
1621341360000|2021-05-18 12:36:00|22345.97|22345.97|22345.82|22345.82|22346.04|22346.04|22345.82|22345.82|0
1621341370000|2021-05-18 12:36:10|22345.85|22345.85|22345.74|22345.74|22345.85|22345.85|22345.68|22345.68|0
1621341380000|2021-05-18 12:36:20|22345.68|22345.68|22345.73|22345.73|22345.87|22345.87|22345.64|22345.64|0
1621341390000|2021-05-18 12:36:30|22345.67|22345.67|22345.37|22345.37|22345.67|22345.67|22345.37|22345.37|0
1621341400000|2021-05-18 12:36:40|22345.18|22345.18|22344.9|22344.9|22345.18|22345.18|22344.9|22344.9|0
1621341410000|2021-05-18 12:36:50|22344.81|22344.81|22345.05|22345.05|22345.05|22345.05|22344.81|22344.81|0
1621341420000|2021-05-18 12:37:00|22344.99|22344.99|22345.04|22345.04|22345.04|22345.04|22344.9|22344.9|0
1621341430000|2021-05-18 12:37:10|22344.92|22344.92|22345.08|22345.08|22345.08|22345.08|22344.78|22344.78|0
1621341440000|2021-05-18 12:37:20|22345.01|22345.01|22344.59|22344.59|22345.18|22345.18|22344.51|22344.51|0
1621341450000|2021-05-18 12:37:30|22344.5|22344.5|22344.33|22344.33|22344.5|22344.5|22344.25|22344.25|0
1621341460000|2021-05-18 12:37:40|22344.26|22344.26|22344.28|22344.28|22344.35|22344.35|22344.16|22344.16|0
1621341470000|2021-05-18 12:37:50|22344.45|22344.45|22344.73|22344.73|22344.77|22344.77|22344.45|22344.45|0
1621341480000|2021-05-18 12:38:00|22344.79|22344.79|22344.92|22344.92|22345.07|22345.07|22344.79|22344.79|0
1621341490000|2021-05-18 12:38:10|22345.04|22345.04|22345.03|22345.03|22345.09|22345.09|22345.03|22345.03|0
1621341500000|2021-05-18 12:38:20|22345|22345|22344.75|22344.75|22345.04|22345.04|22344.75|22344.75|0
1621341510000|2021-05-18 12:38:30|22344.71|22344.71|22344.83|22344.83|22344.83|22344.83|22344.71|22344.71|0
1621341520000|2021-05-18 12:38:40|22344.92|22344.92|22345.01|22345.01|22345.11|22345.11|22344.87|22344.87|0
1621341530000|2021-05-18 12:38:50|22344.84|22344.84|22344.55|22344.55|22344.84|22344.84|22344.55|22344.55|0
1621341540000|2021-05-18 12:39:00|22344.48|22344.48|22344.04|22344.04|22344.48|22344.48|22344.04|22344.04|0
1621341550000|2021-05-18 12:39:10|22343.91|22343.91|22342.64|22342.64|22343.91|22343.91|22342.64|22342.64|0
1621341560000|2021-05-18 12:39:20|22342.58|22342.58|22342.02|22342.02|22342.58|22342.58|22342.02|22342.02|0
1621341570000|2021-05-18 12:39:30|22341.89|22341.89|22341.89|22341.89|22341.9|22341.9|22341.77|22341.77|0
1621341580000|2021-05-18 12:39:40|22341.83|22341.83|22341.41|22341.41|22341.83|22341.83|22341.41|22341.41|0
1621341590000|2021-05-18 12:39:50|22341.37|22341.37|22341.26|22341.26|22341.37|22341.37|22341.19|22341.19|0
1621341600000|2021-05-18 12:40:00|22341.23|22341.23|22341.02|22341.02|22341.3|22341.3|22341.01|22341.01|0
1621341610000|2021-05-18 12:40:10|22340.97|22340.97|22340.96|22340.96|22341.15|22341.15|22340.86|22340.86|0
1621341620000|2021-05-18 12:40:20|22340.8|22340.8|22340.2|22340.2|22340.8|22340.8|22340.2|22340.2|0
1621341630000|2021-05-18 12:40:30|22340.31|22340.31|22340.38|22340.38|22340.38|22340.38|22340.31|22340.31|0
1621341640000|2021-05-18 12:40:40|22340.28|22340.28|22340.11|22340.11|22340.28|22340.28|22340.11|22340.11|0
1621341650000|2021-05-18 12:40:50|22340.03|22340.03|22339.58|22339.58|22340.03|22340.03|22339.58|22339.58|0
1621341660000|2021-05-18 12:41:00|22339.51|22339.51|22338.79|22338.79|22339.51|22339.51|22338.79|22338.79|0
1621341670000|2021-05-18 12:41:10|22338.68|22338.68|22338.28|22338.28|22338.68|22338.68|22338.26|22338.26|0
1621341680000|2021-05-18 12:41:20|22338.22|22338.22|22338.01|22338.01|22338.4|22338.4|22337.87|22337.87|0
1621341690000|2021-05-18 12:41:30|22337.93|22337.93|22336.99|22336.99|22337.93|22337.93|22336.99|22336.99|0
1621341700000|2021-05-18 12:41:40|22337.08|22337.08|22334.77|22334.77|22337.08|22337.08|22334.77|22334.77|0
1621341710000|2021-05-18 12:41:50|22334.83|22334.83|22334.41|22334.41|22334.83|22334.83|22334.41|22334.41|0
1621341720000|2021-05-18 12:42:00|22334.44|22334.44|22333.57|22333.57|22334.47|22334.47|22333.57|22333.57|0
1621341730000|2021-05-18 12:42:10|22333.52|22333.52|22333.52|22333.52|22333.52|22333.52|22333.41|22333.41|0
1621341740000|2021-05-18 12:42:20|22333.55|22333.55|22332.76|22332.76|22333.71|22333.71|22332.76|22332.76|0
1621341750000|2021-05-18 12:42:30|22332.94|22332.94|22332.17|22332.17|22332.94|22332.94|22332.1|22332.1|0
1621341760000|2021-05-18 12:42:40|22332.1|22332.1|22331.63|22331.63|22332.1|22332.1|22331.63|22331.63|0
1621341770000|2021-05-18 12:42:50|22331.61|22331.61|22331.7|22331.7|22331.72|22331.72|22331.61|22331.61|0
1621341780000|2021-05-18 12:43:00|22331.79|22331.79|22331.34|22331.34|22332|22332|22331.34|22331.34|0
1621341790000|2021-05-18 12:43:10|22331.36|22331.36|22330.73|22330.73|22331.36|22331.36|22330.73|22330.73|0
1621341800000|2021-05-18 12:43:20|22330.88|22330.88|22330.79|22330.79|22330.96|22330.96|22330.67|22330.67|0
1621341810000|2021-05-18 12:43:30|22330.72|22330.72|22329.97|22329.97|22330.72|22330.72|22329.94|22329.94|0
1621341820000|2021-05-18 12:43:40|22330.14|22330.14|22329.66|22329.66|22330.14|22330.14|22329.66|22329.66|0
1621341830000|2021-05-18 12:43:50|22329.6|22329.6|22329.19|22329.19|22329.73|22329.73|22329.19|22329.19|0
1621341840000|2021-05-18 12:44:00|22329.26|22329.26|22328.42|22328.42|22329.33|22329.33|22328.42|22328.42|0
1621341850000|2021-05-18 12:44:10|22328.36|22328.36|22328.37|22328.37|22328.39|22328.39|22327.9|22327.9|0
1621341860000|2021-05-18 12:44:20|22328.38|22328.38|22328.35|22328.35|22328.42|22328.42|22328.28|22328.28|0
1621341870000|2021-05-18 12:44:30|22328.38|22328.38|22328.49|22328.49|22328.7|22328.7|22328.38|22328.38|0
1621341880000|2021-05-18 12:44:40|22328.42|22328.42|22328.25|22328.25|22328.49|22328.49|22328.18|22328.18|0
1621341890000|2021-05-18 12:44:50|22328.27|22328.27|22327.93|22327.93|22328.27|22328.27|22327.92|22327.92|0
1621341900000|2021-05-18 12:45:00|22327.78|22327.78|22328.6|22328.6|22328.64|22328.64|22327.7|22327.7|0
1621341910000|2021-05-18 12:45:10|22328.53|22328.53|22328.03|22328.03|22328.53|22328.53|22328.03|22328.03|0
1621341920000|2021-05-18 12:45:20|22327.97|22327.97|22328|22328|22328.51|22328.51|22327.97|22327.97|0
1621341930000|2021-05-18 12:45:30|22327.93|22327.93|22328.01|22328.01|22328.01|22328.01|22327.93|22327.93|0
1621341940000|2021-05-18 12:45:40|22327.91|22327.91|22327.71|22327.71|22327.93|22327.93|22327.66|22327.66|0
1621341950000|2021-05-18 12:45:50|22327.64|22327.64|22327.34|22327.34|22327.64|22327.64|22327.34|22327.34|0
1621341960000|2021-05-18 12:46:00|22327.14|22327.14|22326.49|22326.49|22327.14|22327.14|22326.49|22326.49|0
1621341970000|2021-05-18 12:46:10|22326.46|22326.46|22326.45|22326.45|22326.46|22326.46|22326.07|22326.07|0
1621341980000|2021-05-18 12:46:20|22326.53|22326.53|22326.94|22326.94|22327|22327|22326.53|22326.53|0
1621341990000|2021-05-18 12:46:30|22327.19|22327.19|22327.42|22327.42|22327.42|22327.42|22327.1|22327.1|0
1621342000000|2021-05-18 12:46:40|22327.47|22327.47|22327.5|22327.5|22327.59|22327.59|22327.23|22327.23|0
1621342010000|2021-05-18 12:46:50|22327.62|22327.62|22327.55|22327.55|22327.62|22327.62|22327.46|22327.46|0
1621342020000|2021-05-18 12:47:00|22327.61|22327.61|22327.49|22327.49|22327.61|22327.61|22327.27|22327.27|0
1621342030000|2021-05-18 12:47:10|22327.54|22327.54|22327.45|22327.45|22327.6|22327.6|22327.34|22327.34|0
1621342040000|2021-05-18 12:47:20|22327.6|22327.6|22327.42|22327.42|22327.65|22327.65|22327.42|22327.42|0
1621342050000|2021-05-18 12:47:30|22327.59|22327.59|22327.59|22327.59|22327.81|22327.81|22327.59|22327.59|0
1621342060000|2021-05-18 12:47:40|22327.65|22327.65|22327.63|22327.63|22327.9|22327.9|22327.59|22327.59|0
1621342070000|2021-05-18 12:47:50|22327.66|22327.66|22327.79|22327.79|22327.9|22327.9|22327.66|22327.66|0
1621342080000|2021-05-18 12:48:00|22327.85|22327.85|22327.33|22327.33|22327.85|22327.85|22327.33|22327.33|0
1621342090000|2021-05-18 12:48:10|22327.31|22327.31|22327.41|22327.41|22327.48|22327.48|22327.31|22327.31|0
1621342100000|2021-05-18 12:48:20|22327.47|22327.47|22327.21|22327.21|22327.53|22327.53|22327.16|22327.16|0
1621342110000|2021-05-18 12:48:30|22327.32|22327.32|22327.95|22327.95|22327.95|22327.95|22327.32|22327.32|0
1621342120000|2021-05-18 12:48:40|22327.99|22327.99|22327.94|22327.94|22328.07|22328.07|22327.89|22327.89|0
1621342130000|2021-05-18 12:48:50|22327.95|22327.95|22327.7|22327.7|22327.95|22327.95|22327.68|22327.68|0
1621342140000|2021-05-18 12:49:00|22327.73|22327.73|22327.73|22327.73|22327.73|22327.73|22327.73|22327.73|0
1621342150000|2021-05-18 12:49:10|22327.81|22327.81|22328.1|22328.1|22328.1|22328.1|22327.73|22327.73|0
1621342160000|2021-05-18 12:49:20|22328.11|22328.11|22327.8|22327.8|22328.11|22328.11|22327.7|22327.7|0
1621342170000|2021-05-18 12:49:30|22327.75|22327.75|22327.79|22327.79|22327.86|22327.86|22327.75|22327.75|0
1621342180000|2021-05-18 12:49:40|22327.85|22327.85|22327.67|22327.67|22327.85|22327.85|22327.67|22327.67|0
1621342190000|2021-05-18 12:49:50|22327.57|22327.57|22327.82|22327.82|22327.93|22327.93|22327.57|22327.57|0
1621342200000|2021-05-18 12:50:00|22327.89|22327.89|22327.76|22327.76|22327.89|22327.89|22327.64|22327.64|0
1621342210000|2021-05-18 12:50:10|22327.7|22327.7|22327.72|22327.72|22327.92|22327.92|22327.67|22327.67|0
1621342220000|2021-05-18 12:50:20|22327.63|22327.63|22327.09|22327.09|22327.67|22327.67|22326.92|22326.92|0
1621342230000|2021-05-18 12:50:30|22327.01|22327.01|22326.88|22326.88|22327.07|22327.07|22326.77|22326.77|0
1621342240000|2021-05-18 12:50:40|22326.78|22326.78|22327.4|22327.4|22327.4|22327.4|22326.7|22326.7|0
1621342250000|2021-05-18 12:50:50|22327.45|22327.45|22327.46|22327.46|22327.58|22327.58|22327.42|22327.42|0
1621342260000|2021-05-18 12:51:00|22327.42|22327.42|22327.15|22327.15|22327.53|22327.53|22327.15|22327.15|0
1621342270000|2021-05-18 12:51:10|22327.06|22327.06|22327.92|22327.92|22327.92|22327.92|22327.06|22327.06|0
1621342280000|2021-05-18 12:51:20|22327.95|22327.95|22328.17|22328.17|22328.23|22328.23|22327.93|22327.93|0
1621342290000|2021-05-18 12:51:30|22328.1|22328.1|22328.06|22328.06|22328.16|22328.16|22328.03|22328.03|0
1621342300000|2021-05-18 12:51:40|22328.11|22328.11|22328.27|22328.27|22328.27|22328.27|22328.06|22328.06|0
1621342310000|2021-05-18 12:51:50|22328.47|22328.47|22328.71|22328.71|22328.71|22328.71|22328.47|22328.47|0
1621342320000|2021-05-18 12:52:00|22328.79|22328.79|22329.13|22329.13|22329.13|22329.13|22328.78|22328.78|0
1621342330000|2021-05-18 12:52:10|22329.34|22329.34|22329.55|22329.55|22329.55|22329.55|22329.34|22329.34|0
1621342340000|2021-05-18 12:52:20|22329.5|22329.5|22329.28|22329.28|22329.55|22329.55|22329.17|22329.17|0
1621342350000|2021-05-18 12:52:30|22329.24|22329.24|22329.55|22329.55|22329.64|22329.64|22329.21|22329.21|0
1621342360000|2021-05-18 12:52:40|22329.52|22329.52|22329.77|22329.77|22329.98|22329.98|22329.52|22329.52|0
1621342370000|2021-05-18 12:52:50|22329.71|22329.71|22329.77|22329.77|22329.77|22329.77|22329.54|22329.54|0
1621342380000|2021-05-18 12:53:00|22329.6|22329.6|22329.79|22329.79|22329.79|22329.79|22329.6|22329.6|0
1621342390000|2021-05-18 12:53:10|22329.34|22329.34|22330|22330|22330|22330|22329.34|22329.34|0
1621342400000|2021-05-18 12:53:20|22329.97|22329.97|22329.93|22329.93|22330.35|22330.35|22329.93|22329.93|0
1621342410000|2021-05-18 12:53:30|22329.97|22329.97|22329.91|22329.91|22330.08|22330.08|22329.91|22329.91|0
1621342420000|2021-05-18 12:53:40|22330.02|22330.02|22330.17|22330.17|22330.29|22330.29|22329.99|22329.99|0
1621342430000|2021-05-18 12:53:50|22330.11|22330.11|22329.93|22329.93|22330.12|22330.12|22329.89|22329.89|0
1621342440000|2021-05-18 12:54:00|22329.86|22329.86|22329.77|22329.77|22330|22330|22329.77|22329.77|0
1621342450000|2021-05-18 12:54:10|22329.98|22329.98|22329.8|22329.8|22329.98|22329.98|22329.8|22329.8|0
1621342460000|2021-05-18 12:54:20|22329.85|22329.85|22329.95|22329.95|22329.95|22329.95|22329.75|22329.75|0
1621342470000|2021-05-18 12:54:30|22330.2|22330.2|22330.1|22330.1|22330.2|22330.2|22330.1|22330.1|0
1621342480000|2021-05-18 12:54:40|22330.03|22330.03|22329.74|22329.74|22330.03|22330.03|22329.74|22329.74|0
1621342490000|2021-05-18 12:54:50|22329.71|22329.71|22329.73|22329.73|22329.73|22329.73|22329.67|22329.67|0
1621342500000|2021-05-18 12:55:00|22329.64|22329.64|22329.25|22329.25|22329.64|22329.64|22329.25|22329.25|0
1621342510000|2021-05-18 12:55:10|22329.34|22329.34|22329.25|22329.25|22329.48|22329.48|22329.25|22329.25|0
1621342520000|2021-05-18 12:55:20|22329.28|22329.28|22329.67|22329.67|22329.67|22329.67|22329.28|22329.28|0
1621342530000|2021-05-18 12:55:30|22329.79|22329.79|22329.83|22329.83|22329.83|22329.83|22329.79|22329.79|0
1621342540000|2021-05-18 12:55:40|22329.85|22329.85|22330.33|22330.33|22330.46|22330.46|22329.85|22329.85|0
1621342550000|2021-05-18 12:55:50|22330.36|22330.36|22330.8|22330.8|22330.8|22330.8|22330.36|22330.36|0
1621342560000|2021-05-18 12:56:00|22330.96|22330.96|22330.98|22330.98|22331.1|22331.1|22330.85|22330.85|0
1621342570000|2021-05-18 12:56:10|22331.08|22331.08|22330.64|22330.64|22331.08|22331.08|22330.64|22330.64|0
1621342580000|2021-05-18 12:56:20|22330.68|22330.68|22330.99|22330.99|22331.07|22331.07|22330.68|22330.68|0
1621342590000|2021-05-18 12:56:30|22330.85|22330.85|22330.61|22330.61|22330.85|22330.85|22330.31|22330.31|0
1621342600000|2021-05-18 12:56:40|22330.54|22330.54|22330.28|22330.28|22330.54|22330.54|22330.28|22330.28|0
1621342610000|2021-05-18 12:56:50|22330.31|22330.31|22330.13|22330.13|22330.38|22330.38|22329.99|22329.99|0
1621342620000|2021-05-18 12:57:00|22330.23|22330.23|22330.2|22330.2|22330.25|22330.25|22330.06|22330.06|0
1621342630000|2021-05-18 12:57:10|22330.4|22330.4|22330.81|22330.81|22330.81|22330.81|22330.33|22330.33|0
1621342640000|2021-05-18 12:57:20|22330.89|22330.89|22330.81|22330.81|22331.03|22331.03|22330.79|22330.79|0
1621342650000|2021-05-18 12:57:30|22330.87|22330.87|22330.27|22330.27|22330.87|22330.87|22330.18|22330.18|0
1621342660000|2021-05-18 12:57:40|22330.53|22330.53|22330.45|22330.45|22330.53|22330.53|22330.2|22330.2|0
1621342670000|2021-05-18 12:57:50|22330.59|22330.59|22330.21|22330.21|22330.74|22330.74|22330.21|22330.21|0
1621342680000|2021-05-18 12:58:00|22330.34|22330.34|22330.17|22330.17|22330.56|22330.56|22330.17|22330.17|0
1621342690000|2021-05-18 12:58:10|22330.35|22330.35|22330.1|22330.1|22330.35|22330.35|22330.07|22330.07|0
1621342700000|2021-05-18 12:58:20|22330.19|22330.19|22330.23|22330.23|22330.23|22330.23|22330.08|22330.08|0
1621342710000|2021-05-18 12:58:30|22330.3|22330.3|22330.24|22330.24|22330.3|22330.3|22330.14|22330.14|0
1621342720000|2021-05-18 12:58:40|22330.35|22330.35|22330.37|22330.37|22330.42|22330.42|22330.32|22330.32|0
1621342730000|2021-05-18 12:58:50|22330.42|22330.42|22330.28|22330.28|22330.42|22330.42|22330.14|22330.14|0
1621342740000|2021-05-18 12:59:00|22330.36|22330.36|22330.74|22330.74|22330.74|22330.74|22330.36|22330.36|0
1621342750000|2021-05-18 12:59:10|22330.85|22330.85|22331|22331|22331.05|22331.05|22330.85|22330.85|0
1621342760000|2021-05-18 12:59:20|22331.03|22331.03|22331.45|22331.45|22331.48|22331.48|22331.03|22331.03|0
1621342770000|2021-05-18 12:59:30|22331.48|22331.48|22331.48|22331.48|22331.73|22331.73|22331.34|22331.34|0
1621342780000|2021-05-18 12:59:40|22331.54|22331.54|22331.75|22331.75|22331.75|22331.75|22331.54|22331.54|0
1621342790000|2021-05-18 12:59:50|22331.71|22331.71|22332.01|22332.01|22332.13|22332.13|22331.71|22331.71|0
1621342800000|2021-05-18 13:00:00|22332.06|22332.06|22332.13|22332.13|22332.38|22332.38|22331.96|22331.96|0
1621342810000|2021-05-18 13:00:10|22332.22|22332.22|22332.1|22332.1|22332.22|22332.22|22331.82|22331.82|0
1621342820000|2021-05-18 13:00:20|22331.97|22331.97|22332.52|22332.52|22332.76|22332.76|22331.97|22331.97|0
1621342830000|2021-05-18 13:00:30|22332.31|22332.31|22332.68|22332.68|22332.68|22332.68|22332.25|22332.25|0
1621342840000|2021-05-18 13:00:40|22332.63|22332.63|22332.84|22332.84|22332.84|22332.84|22332.57|22332.57|0
1621342850000|2021-05-18 13:00:50|22332.7|22332.7|22332.75|22332.75|22332.88|22332.88|22332.69|22332.69|0
1621342860000|2021-05-18 13:01:00|22332.76|22332.76|22332.93|22332.93|22333.01|22333.01|22332.47|22332.47|0
1621342870000|2021-05-18 13:01:10|22332.86|22332.86|22332.91|22332.91|22332.95|22332.95|22332.76|22332.76|0
1621342880000|2021-05-18 13:01:20|22332.94|22332.94|22332.77|22332.77|22332.95|22332.95|22332.77|22332.77|0
1621342890000|2021-05-18 13:01:30|22332.74|22332.74|22332.57|22332.57|22332.74|22332.74|22332.16|22332.16|0
1621342900000|2021-05-18 13:01:40|22332.62|22332.62|22332.26|22332.26|22332.69|22332.69|22332.26|22332.26|0
1621342910000|2021-05-18 13:01:50|22332.3|22332.3|22332.11|22332.11|22332.3|22332.3|22332.11|22332.11|0
1621342920000|2021-05-18 13:02:00|22332.05|22332.05|22331.88|22331.88|22332.11|22332.11|22331.84|22331.84|0
1621342930000|2021-05-18 13:02:10|22331.8|22331.8|22332.23|22332.23|22332.27|22332.27|22331.8|22331.8|0
1621342940000|2021-05-18 13:02:20|22332.34|22332.34|22332.35|22332.35|22332.35|22332.35|22332.28|22332.28|0
1621342950000|2021-05-18 13:02:30|22332.32|22332.32|22332.12|22332.12|22332.35|22332.35|22332.12|22332.12|0
1621342960000|2021-05-18 13:02:40|22332.18|22332.18|22332.74|22332.74|22332.74|22332.74|22332.18|22332.18|0
1621342970000|2021-05-18 13:02:50|22332.77|22332.77|22333.22|22333.22|22333.22|22333.22|22332.41|22332.41|0
1621342980000|2021-05-18 13:03:00|22333.13|22333.13|22333.2|22333.2|22333.22|22333.22|22333.09|22333.09|0
1621342990000|2021-05-18 13:03:10|22333.24|22333.24|22333.76|22333.76|22333.76|22333.76|22333.17|22333.17|0
1621343000000|2021-05-18 13:03:20|22333.85|22333.85|22333.82|22333.82|22333.99|22333.99|22333.74|22333.74|0
1621343010000|2021-05-18 13:03:30|22333.9|22333.9|22333.59|22333.59|22333.97|22333.97|22333.59|22333.59|0
1621343020000|2021-05-18 13:03:40|22333.56|22333.56|22333.55|22333.55|22333.6|22333.6|22333.45|22333.45|0
1621343030000|2021-05-18 13:03:50|22333.53|22333.53|22333.59|22333.59|22333.59|22333.59|22333.39|22333.39|0
1621343040000|2021-05-18 13:04:00|22333.66|22333.66|22333.66|22333.66|22333.66|22333.66|22333.59|22333.59|0
1621343050000|2021-05-18 13:04:10|22333.75|22333.75|22333.59|22333.59|22333.75|22333.75|22333.52|22333.52|0
1621343060000|2021-05-18 13:04:20|22333.74|22333.74|22334.09|22334.09|22334.09|22334.09|22333.74|22333.74|0
1621343070000|2021-05-18 13:04:30|22334.19|22334.19|22334.15|22334.15|22334.37|22334.37|22333.98|22333.98|0
1621343080000|2021-05-18 13:04:40|22334.21|22334.21|22334.38|22334.38|22334.52|22334.52|22334.18|22334.18|0
1621343090000|2021-05-18 13:04:50|22334.32|22334.32|22333.8|22333.8|22334.32|22334.32|22333.8|22333.8|0
1621343100000|2021-05-18 13:05:00|22333.76|22333.76|22333.43|22333.43|22333.8|22333.8|22333.43|22333.43|0
1621343110000|2021-05-18 13:05:10|22333.41|22333.41|22332.99|22332.99|22333.41|22333.41|22332.99|22332.99|0
1621343120000|2021-05-18 13:05:20|22332.9|22332.9|22332.22|22332.22|22332.95|22332.95|22332.22|22332.22|0
1621343130000|2021-05-18 13:05:30|22332.29|22332.29|22332.27|22332.27|22332.29|22332.29|22331.94|22331.94|0
1621343140000|2021-05-18 13:05:40|22332.21|22332.21|22332.34|22332.34|22332.34|22332.34|22332.15|22332.15|0
1621343150000|2021-05-18 13:05:50|22332.25|22332.25|22331.92|22331.92|22332.32|22332.32|22331.92|22331.92|0
1621343160000|2021-05-18 13:06:00|22331.91|22331.91|22330.98|22330.98|22331.99|22331.99|22330.88|22330.88|0
1621343170000|2021-05-18 13:06:10|22330.87|22330.87|22330.82|22330.82|22330.87|22330.87|22330.41|22330.41|0
1621343180000|2021-05-18 13:06:20|22330.87|22330.87|22331.08|22331.08|22331.17|22331.17|22330.87|22330.87|0
1621343190000|2021-05-18 13:06:30|22331.11|22331.11|22331.42|22331.42|22331.45|22331.45|22331.11|22331.11|0
1621343200000|2021-05-18 13:06:40|22331.52|22331.52|22331.55|22331.55|22331.55|22331.55|22331.47|22331.47|0
1621343210000|2021-05-18 13:06:50|22331.51|22331.51|22331.76|22331.76|22331.76|22331.76|22331.3|22331.3|0
1621343220000|2021-05-18 13:07:00|22331.81|22331.81|22331.94|22331.94|22331.94|22331.94|22331.72|22331.72|0
1621343230000|2021-05-18 13:07:10|22331.77|22331.77|22331.96|22331.96|22332.01|22332.01|22331.55|22331.55|0
1621343240000|2021-05-18 13:07:20|22332|22332|22331.92|22331.92|22332.16|22332.16|22331.92|22331.92|0
1621343250000|2021-05-18 13:07:30|22331.77|22331.77|22331.74|22331.74|22331.87|22331.87|22331.74|22331.74|0
1621343260000|2021-05-18 13:07:40|22331.78|22331.78|22331.45|22331.45|22331.78|22331.78|22331.45|22331.45|0
1621343270000|2021-05-18 13:07:50|22331.52|22331.52|22331.25|22331.25|22331.67|22331.67|22331.25|22331.25|0
1621343280000|2021-05-18 13:08:00|22331.19|22331.19|22330.81|22330.81|22331.19|22331.19|22330.81|22330.81|0
1621343290000|2021-05-18 13:08:10|22330.74|22330.74|22330.78|22330.78|22330.78|22330.78|22330.74|22330.74|0
1621343300000|2021-05-18 13:08:20|22330.9|22330.9|22330.61|22330.61|22330.9|22330.9|22330.52|22330.52|0
1621343310000|2021-05-18 13:08:30|22330.56|22330.56|22331.06|22331.06|22331.06|22331.06|22330.56|22330.56|0
1621343320000|2021-05-18 13:08:40|22331.11|22331.11|22331.29|22331.29|22331.36|22331.36|22331.11|22331.11|0
1621343330000|2021-05-18 13:08:50|22331.32|22331.32|22331.34|22331.34|22331.42|22331.42|22331.23|22331.23|0
1621343340000|2021-05-18 13:09:00|22331.28|22331.28|22330.9|22330.9|22331.41|22331.41|22330.9|22330.9|0
1621343350000|2021-05-18 13:09:10|22330.96|22330.96|22330.84|22330.84|22331.06|22331.06|22330.65|22330.65|0
1621343360000|2021-05-18 13:09:20|22330.7|22330.7|22330.83|22330.83|22330.83|22330.83|22330.7|22330.7|0
1621343370000|2021-05-18 13:09:30|22330.79|22330.79|22330.56|22330.56|22330.84|22330.84|22330.56|22330.56|0
1621343380000|2021-05-18 13:09:40|22330.73|22330.73|22330.58|22330.58|22330.82|22330.82|22330.58|22330.58|0
1621343390000|2021-05-18 13:09:50|22330.51|22330.51|22330.8|22330.8|22330.8|22330.8|22330.51|22330.51|0
1621343400000|2021-05-18 13:10:00|22330.95|22330.95|22330.72|22330.72|22330.99|22330.99|22330.58|22330.58|0
1621343410000|2021-05-18 13:10:10|22330.66|22330.66|22331.21|22331.21|22331.27|22331.27|22330.66|22330.66|0
1621343420000|2021-05-18 13:10:20|22331.27|22331.27|22331.39|22331.39|22331.44|22331.44|22331.23|22331.23|0
1621343430000|2021-05-18 13:10:30|22331.34|22331.34|22331.11|22331.11|22331.4|22331.4|22331.04|22331.04|0
1621343440000|2021-05-18 13:10:40|22330.99|22330.99|22330.85|22330.85|22331.14|22331.14|22330.85|22330.85|0
1621343450000|2021-05-18 13:10:50|22330.82|22330.82|22330.77|22330.77|22330.99|22330.99|22330.77|22330.77|0
1621343460000|2021-05-18 13:11:00|22330.82|22330.82|22330.58|22330.58|22330.95|22330.95|22330.26|22330.26|0
1621343470000|2021-05-18 13:11:10|22330.49|22330.49|22330.32|22330.32|22330.49|22330.49|22330.32|22330.32|0
1621343480000|2021-05-18 13:11:20|22330.4|22330.4|22330.36|22330.36|22330.54|22330.54|22330.19|22330.19|0
1621343490000|2021-05-18 13:11:30|22330.43|22330.43|22329.83|22329.83|22330.43|22330.43|22329.83|22329.83|0
1621343500000|2021-05-18 13:11:40|22329.88|22329.88|22329.91|22329.91|22330.07|22330.07|22329.79|22329.79|0
1621343510000|2021-05-18 13:11:50|22329.85|22329.85|22329.88|22329.88|22330.01|22330.01|22329.82|22329.82|0
1621343520000|2021-05-18 13:12:00|22329.95|22329.95|22330.12|22330.12|22330.12|22330.12|22329.86|22329.86|0
1621343530000|2021-05-18 13:12:10|22330.15|22330.15|22330.27|22330.27|22330.27|22330.27|22330.1|22330.1|0
1621343540000|2021-05-18 13:12:20|22330.35|22330.35|22330.49|22330.49|22330.57|22330.57|22330.35|22330.35|0
1621343550000|2021-05-18 13:12:30|22330.56|22330.56|22330.46|22330.46|22330.7|22330.7|22330.37|22330.37|0
1621343560000|2021-05-18 13:12:40|22330.64|22330.64|22330.24|22330.24|22330.64|22330.64|22330.18|22330.18|0
1621343570000|2021-05-18 13:12:50|22330.28|22330.28|22330.7|22330.7|22330.7|22330.7|22330.28|22330.28|0
1621343580000|2021-05-18 13:13:00|22330.66|22330.66|22331.48|22331.48|22331.48|22331.48|22330.66|22330.66|0
1621343590000|2021-05-18 13:13:10|22331.42|22331.42|22331.6|22331.6|22331.77|22331.77|22331.27|22331.27|0
1621343600000|2021-05-18 13:13:20|22331.48|22331.48|22331.51|22331.51|22331.7|22331.7|22331.42|22331.42|0
1621343610000|2021-05-18 13:13:30|22331.46|22331.46|22331.34|22331.34|22331.46|22331.46|22331.15|22331.15|0
1621343620000|2021-05-18 13:13:40|22331.46|22331.46|22330.74|22330.74|22331.49|22331.49|22330.63|22330.63|0
1621343630000|2021-05-18 13:13:50|22330.67|22330.67|22329.56|22329.56|22330.67|22330.67|22329.56|22329.56|0
1621343640000|2021-05-18 13:14:00|22329.47|22329.47|22329|22329|22329.47|22329.47|22329|22329|0
1621343650000|2021-05-18 13:14:10|22328.77|22328.77|22329.16|22329.16|22329.19|22329.19|22328.76|22328.76|0
1621343660000|2021-05-18 13:14:20|22329.21|22329.21|22329.01|22329.01|22329.21|22329.21|22328.98|22328.98|0
1621343670000|2021-05-18 13:14:30|22328.97|22328.97|22328.3|22328.3|22329|22329|22328.3|22328.3|0
1621343680000|2021-05-18 13:14:40|22328.34|22328.34|22328.1|22328.1|22328.34|22328.34|22328.07|22328.07|0
1621343690000|2021-05-18 13:14:50|22328.02|22328.02|22328.63|22328.63|22328.63|22328.63|22328|22328|0
1621343700000|2021-05-18 13:15:00|22328.52|22328.52|22328.36|22328.36|22328.78|22328.78|22328.31|22328.31|0
1621343710000|2021-05-18 13:15:10|22328.32|22328.32|22328.67|22328.67|22328.67|22328.67|22328.11|22328.11|0
1621343720000|2021-05-18 13:15:20|22328.76|22328.76|22328.87|22328.87|22328.87|22328.87|22328.76|22328.76|0
1621343730000|2021-05-18 13:15:30|22328.74|22328.74|22329.09|22329.09|22329.09|22329.09|22328.74|22328.74|0
1621343740000|2021-05-18 13:15:40|22329.04|22329.04|22328.53|22328.53|22329.04|22329.04|22328.53|22328.53|0
1621343750000|2021-05-18 13:15:50|22328.48|22328.48|22328.54|22328.54|22328.57|22328.57|22328.42|22328.42|0
1621343760000|2021-05-18 13:16:00|22328.49|22328.49|22328.25|22328.25|22328.49|22328.49|22328.17|22328.17|0
1621343770000|2021-05-18 13:16:10|22328.22|22328.22|22328.53|22328.53|22328.53|22328.53|22328.15|22328.15|0
1621343780000|2021-05-18 13:16:20|22328.63|22328.63|22328.78|22328.78|22328.84|22328.84|22328.63|22328.63|0
1621343790000|2021-05-18 13:16:30|22328.83|22328.83|22329.05|22329.05|22329.08|22329.08|22328.83|22328.83|0
1621343800000|2021-05-18 13:16:40|22329.09|22329.09|22329.19|22329.19|22329.19|22329.19|22329.05|22329.05|0
1621343810000|2021-05-18 13:16:50|22329.26|22329.26|22329.11|22329.11|22329.38|22329.38|22329.11|22329.11|0
1621343820000|2021-05-18 13:17:00|22329.19|22329.19|22329.19|22329.19|22329.29|22329.29|22329.18|22329.18|0
1621343830000|2021-05-18 13:17:10|22329.09|22329.09|22328.66|22328.66|22329.09|22329.09|22328.66|22328.66|0
1621343840000|2021-05-18 13:17:20|22328.62|22328.62|22328.6|22328.6|22328.67|22328.67|22328.58|22328.58|0
1621343850000|2021-05-18 13:17:30|22328.53|22328.53|22328.12|22328.12|22328.53|22328.53|22328.12|22328.12|0
1621343860000|2021-05-18 13:17:40|22328.04|22328.04|22328.11|22328.11|22328.18|22328.18|22328.04|22328.04|0
1621343870000|2021-05-18 13:17:50|22328|22328|22327.76|22327.76|22328.06|22328.06|22327.71|22327.71|0
1621343880000|2021-05-18 13:18:00|22327.88|22327.88|22327.88|22327.88|22328.05|22328.05|22327.77|22327.77|0
1621343890000|2021-05-18 13:18:10|22327.9|22327.9|22327.69|22327.69|22327.95|22327.95|22327.69|22327.69|0
1621343900000|2021-05-18 13:18:20|22327.64|22327.64|22327.33|22327.33|22327.64|22327.64|22327.33|22327.33|0
1621343910000|2021-05-18 13:18:30|22327.38|22327.38|22328.36|22328.36|22328.36|22328.36|22327.38|22327.38|0
1621343920000|2021-05-18 13:18:40|22328.29|22328.29|22328.5|22328.5|22328.5|22328.5|22328.19|22328.19|0
1621343930000|2021-05-18 13:18:50|22328.54|22328.54|22328.3|22328.3|22328.62|22328.62|22328.3|22328.3|0
1621343940000|2021-05-18 13:19:00|22328.36|22328.36|22328.06|22328.06|22328.36|22328.36|22328.06|22328.06|0
1621343950000|2021-05-18 13:19:10|22328.13|22328.13|22328.1|22328.1|22328.13|22328.13|22327.83|22327.83|0
1621343960000|2021-05-18 13:19:20|22328.18|22328.18|22328|22328|22328.18|22328.18|22327.94|22327.94|0
1621343970000|2021-05-18 13:19:30|22328.05|22328.05|22328.05|22328.05|22328.05|22328.05|22328.05|22328.05|0
1621343980000|2021-05-18 13:19:40|22328.12|22328.12|22328.31|22328.31|22328.52|22328.52|22328.12|22328.12|0
1621343990000|2021-05-18 13:19:50|22328.36|22328.36|22328.31|22328.31|22328.49|22328.49|22328.26|22328.26|0
1621344000000|2021-05-18 13:20:00|22328.36|22328.36|22328.3|22328.3|22328.48|22328.48|22328.16|22328.16|0
1621344010000|2021-05-18 13:20:10|22328.37|22328.37|22328.74|22328.74|22328.74|22328.74|22328.37|22328.37|0
1621344020000|2021-05-18 13:20:20|22328.71|22328.71|22329.01|22329.01|22329.01|22329.01|22328.71|22328.71|0
1621344030000|2021-05-18 13:20:30|22328.95|22328.95|22329.39|22329.39|22329.41|22329.41|22328.95|22328.95|0
1621344040000|2021-05-18 13:20:40|22329.5|22329.5|22329.75|22329.75|22329.75|22329.75|22329.5|22329.5|0
1621344050000|2021-05-18 13:20:50|22329.82|22329.82|22330.13|22330.13|22330.13|22330.13|22329.82|22329.82|0
1621344060000|2021-05-18 13:21:00|22330.2|22330.2|22330.37|22330.37|22330.57|22330.57|22330.2|22330.2|0
1621344070000|2021-05-18 13:21:10|22330.31|22330.31|22330.6|22330.6|22330.65|22330.65|22330.31|22330.31|0
1621344080000|2021-05-18 13:21:20|22330.73|22330.73|22330.46|22330.46|22330.73|22330.73|22330.46|22330.46|0
1621344090000|2021-05-18 13:21:30|22330.43|22330.43|22330.24|22330.24|22330.43|22330.43|22330.24|22330.24|0
1621344100000|2021-05-18 13:21:40|22330.21|22330.21|22329.16|22329.16|22330.21|22330.21|22329.16|22329.16|0
1621344110000|2021-05-18 13:21:50|22329.19|22329.19|22330.41|22330.41|22330.47|22330.47|22329.19|22329.19|0
1621344120000|2021-05-18 13:22:00|22330.46|22330.46|22330.3|22330.3|22330.95|22330.95|22330.3|22330.3|0
1621344130000|2021-05-18 13:22:10|22330.42|22330.42|22329.93|22329.93|22330.42|22330.42|22329.93|22329.93|0
1621344140000|2021-05-18 13:22:20|22329.85|22329.85|22329.49|22329.49|22329.85|22329.85|22329.49|22329.49|0
1621344150000|2021-05-18 13:22:30|22329.36|22329.36|22329.02|22329.02|22329.63|22329.63|22329.02|22329.02|0
1621344160000|2021-05-18 13:22:40|22328.9|22328.9|22328.66|22328.66|22328.98|22328.98|22328.66|22328.66|0
1621344170000|2021-05-18 13:22:50|22328.65|22328.65|22328.91|22328.91|22328.93|22328.93|22328.62|22328.62|0
1621344180000|2021-05-18 13:23:00|22328.87|22328.87|22328.73|22328.73|22329.02|22329.02|22328.68|22328.68|0
1621344190000|2021-05-18 13:23:10|22328.78|22328.78|22328.86|22328.86|22328.94|22328.94|22328.31|22328.31|0
1621344200000|2021-05-18 13:23:20|22328.81|22328.81|22329.19|22329.19|22329.19|22329.19|22328.74|22328.74|0
1621344210000|2021-05-18 13:23:30|22329.02|22329.02|22329.02|22329.02|22329.11|22329.11|22328.82|22328.82|0
1621344220000|2021-05-18 13:23:40|22329.11|22329.11|22329.1|22329.1|22329.11|22329.11|22328.87|22328.87|0
1621344230000|2021-05-18 13:23:50|22329.13|22329.13|22328.86|22328.86|22329.13|22329.13|22328.86|22328.86|0
1621344240000|2021-05-18 13:24:00|22328.92|22328.92|22328.54|22328.54|22328.92|22328.92|22328.41|22328.41|0
1621344250000|2021-05-18 13:24:10|22328.56|22328.56|22329.35|22329.35|22329.35|22329.35|22328.55|22328.55|0
1621344260000|2021-05-18 13:24:20|22329.29|22329.29|22329.43|22329.43|22329.54|22329.54|22329.29|22329.29|0
1621344270000|2021-05-18 13:24:30|22329.55|22329.55|22329.04|22329.04|22329.64|22329.64|22329.04|22329.04|0
1621344280000|2021-05-18 13:24:40|22329.08|22329.08|22328.4|22328.4|22329.08|22329.08|22328.4|22328.4|0
1621344290000|2021-05-18 13:24:50|22328.37|22328.37|22328.59|22328.59|22328.59|22328.59|22327.99|22327.99|0
1621344300000|2021-05-18 13:25:00|22328.77|22328.77|22329.75|22329.75|22329.82|22329.82|22328.77|22328.77|0
1621344310000|2021-05-18 13:25:10|22329.78|22329.78|22329.76|22329.76|22330.05|22330.05|22329.76|22329.76|0
1621344320000|2021-05-18 13:25:20|22329.71|22329.71|22329.54|22329.54|22329.79|22329.79|22329.33|22329.33|0
1621344330000|2021-05-18 13:25:30|22329.57|22329.57|22330.19|22330.19|22330.24|22330.24|22329.51|22329.51|0
1621344340000|2021-05-18 13:25:40|22330.25|22330.25|22330.67|22330.67|22330.67|22330.67|22330.07|22330.07|0
1621344350000|2021-05-18 13:25:50|22330.71|22330.71|22331.08|22331.08|22331.08|22331.08|22330.56|22330.56|0
1621344360000|2021-05-18 13:26:00|22331.2|22331.2|22331.48|22331.48|22331.78|22331.78|22331.2|22331.2|0
1621344370000|2021-05-18 13:26:10|22331.43|22331.43|22331.28|22331.28|22331.43|22331.43|22331.13|22331.13|0
1621344380000|2021-05-18 13:26:20|22331.33|22331.33|22331.05|22331.05|22331.33|22331.33|22331.02|22331.02|0
1621344390000|2021-05-18 13:26:30|22331.03|22331.03|22330.89|22330.89|22331.05|22331.05|22330.83|22330.83|0
1621344400000|2021-05-18 13:26:40|22330.99|22330.99|22330.54|22330.54|22330.99|22330.99|22330.4|22330.4|0
1621344410000|2021-05-18 13:26:50|22330.47|22330.47|22330.61|22330.61|22330.71|22330.71|22330.47|22330.47|0
1621344420000|2021-05-18 13:27:00|22330.58|22330.58|22330.9|22330.9|22330.9|22330.9|22330.5|22330.5|0
1621344430000|2021-05-18 13:27:10|22330.86|22330.86|22330.76|22330.76|22330.86|22330.86|22330.63|22330.63|0
1621344440000|2021-05-18 13:27:20|22330.72|22330.72|22330.52|22330.52|22330.74|22330.74|22330.52|22330.52|0
1621344450000|2021-05-18 13:27:30|22330.37|22330.37|22330.17|22330.17|22330.69|22330.69|22330.17|22330.17|0
1621344460000|2021-05-18 13:27:40|22330.2|22330.2|22330.6|22330.6|22330.6|22330.6|22330.2|22330.2|0
1621344470000|2021-05-18 13:27:50|22330.54|22330.54|22330.42|22330.42|22330.79|22330.79|22330.35|22330.35|0
1621344480000|2021-05-18 13:28:00|22330.36|22330.36|22330.89|22330.89|22330.89|22330.89|22330.36|22330.36|0
1621344490000|2021-05-18 13:28:10|22330.94|22330.94|22331.16|22331.16|22331.16|22331.16|22330.94|22330.94|0
1621344500000|2021-05-18 13:28:20|22331.21|22331.21|22331.51|22331.51|22331.6|22331.6|22331.21|22331.21|0
1621344510000|2021-05-18 13:28:30|22331.44|22331.44|22331.3|22331.3|22331.44|22331.44|22331.22|22331.22|0
1621344520000|2021-05-18 13:28:40|22331.37|22331.37|22331.5|22331.5|22331.5|22331.5|22331.37|22331.37|0
1621344530000|2021-05-18 13:28:50|22331.47|22331.47|22330.76|22330.76|22331.47|22331.47|22330.73|22330.73|0
1621344540000|2021-05-18 13:29:00|22330.83|22330.83|22329.63|22329.63|22330.83|22330.83|22329.63|22329.63|0
1621344550000|2021-05-18 13:29:10|22329.6|22329.6|22328.99|22328.99|22329.6|22329.6|22328.99|22328.99|0
1621344560000|2021-05-18 13:29:20|22328.89|22328.89|22329.01|22329.01|22329.09|22329.09|22328.89|22328.89|0
1621344570000|2021-05-18 13:29:30|22328.7|22328.7|22328|22328|22328.7|22328.7|22327.93|22327.93|0
1621344580000|2021-05-18 13:29:40|22328.07|22328.07|22328.29|22328.29|22328.3|22328.3|22327.9|22327.9|0
1621344590000|2021-05-18 13:29:50|22328.19|22328.19|22327.95|22327.95|22328.19|22328.19|22327.93|22327.93|0
1621344600000|2021-05-18 13:30:00|22328.08|22328.08|22329.13|22329.13|22329.15|22329.15|22328.05|22328.05|0
1621344610000|2021-05-18 13:30:10|22329.08|22329.08|22328.06|22328.06|22329.29|22329.29|22328.06|22328.06|0
1621344620000|2021-05-18 13:30:20|22328.01|22328.01|22327.56|22327.56|22328.01|22328.01|22327.42|22327.42|0
1621344630000|2021-05-18 13:30:30|22327.51|22327.51|22327.24|22327.24|22327.51|22327.51|22327.19|22327.19|0
1621344640000|2021-05-18 13:30:40|22327.15|22327.15|22327.05|22327.05|22327.15|22327.15|22326.8|22326.8|0
1621344650000|2021-05-18 13:30:50|22327.11|22327.11|22328.04|22328.04|22328.05|22328.05|22326.97|22326.97|0
1621344660000|2021-05-18 13:31:00|22327.97|22327.97|22327.76|22327.76|22328.15|22328.15|22327.56|22327.56|0
1621344670000|2021-05-18 13:31:10|22327.86|22327.86|22330.24|22330.24|22330.24|22330.24|22327.79|22327.79|0
1621344680000|2021-05-18 13:31:20|22330.34|22330.34|22329.94|22329.94|22331.04|22331.04|22329.94|22329.94|0
1621344690000|2021-05-18 13:31:30|22329.92|22329.92|22329.4|22329.4|22330.09|22330.09|22329.4|22329.4|0
1621344700000|2021-05-18 13:31:40|22329.43|22329.43|22329.15|22329.15|22329.47|22329.47|22329.15|22329.15|0
1621344710000|2021-05-18 13:31:50|22329.09|22329.09|22328.34|22328.34|22329.09|22329.09|22328.34|22328.34|0
1621344720000|2021-05-18 13:32:00|22328.37|22328.37|22325.29|22325.29|22328.37|22328.37|22325.29|22325.29|0
1621344730000|2021-05-18 13:32:10|22325.25|22325.25|22324.77|22324.77|22325.25|22325.25|22324.75|22324.75|0
1621344740000|2021-05-18 13:32:20|22324.66|22324.66|22323.61|22323.61|22324.72|22324.72|22323.44|22323.44|0
1621344750000|2021-05-18 13:32:30|22323.59|22323.59|22323.33|22323.33|22323.59|22323.59|22323.18|22323.18|0
1621344760000|2021-05-18 13:32:40|22323.23|22323.23|22323.62|22323.62|22323.62|22323.62|22322.71|22322.71|0
1621344770000|2021-05-18 13:32:50|22323.66|22323.66|22323.69|22323.69|22324.32|22324.32|22323.66|22323.66|0
1621344780000|2021-05-18 13:33:00|22323.78|22323.78|22322.84|22322.84|22323.78|22323.78|22322.77|22322.77|0
1621344790000|2021-05-18 13:33:10|22322.91|22322.91|22322.27|22322.27|22322.91|22322.91|22322.27|22322.27|0
1621344800000|2021-05-18 13:33:20|22322.24|22322.24|22318.47|22318.47|22322.24|22322.24|22318.47|22318.47|0
1621344810000|2021-05-18 13:33:30|22318.25|22318.25|22317.89|22317.89|22318.28|22318.28|22317.81|22317.81|0
1621344820000|2021-05-18 13:33:40|22317.83|22317.83|22315.97|22315.97|22317.83|22317.83|22315.91|22315.91|0
1621344830000|2021-05-18 13:33:50|22315.89|22315.89|22314.29|22314.29|22316.04|22316.04|22314.28|22314.28|0
1621344840000|2021-05-18 13:34:00|22314.23|22314.23|22310.17|22310.17|22314.23|22314.23|22310.17|22310.17|0
1621344850000|2021-05-18 13:34:10|22310.05|22310.05|22309.44|22309.44|22310.05|22310.05|22309|22309|0
1621344860000|2021-05-18 13:34:20|22309.25|22309.25|22308.06|22308.06|22309.65|22309.65|22308.06|22308.06|0
1621344870000|2021-05-18 13:34:30|22307.97|22307.97|22307.27|22307.27|22308.05|22308.05|22307.27|22307.27|0
1621344880000|2021-05-18 13:34:40|22307.23|22307.23|22304.24|22304.24|22307.23|22307.23|22304.23|22304.23|0
1621344890000|2021-05-18 13:34:50|22304.14|22304.14|22301.46|22301.46|22304.14|22304.14|22301.46|22301.46|0
1621344900000|2021-05-18 13:35:00|22301.39|22301.39|22300.52|22300.52|22301.39|22301.39|22300.36|22300.36|0
1621344910000|2021-05-18 13:35:10|22301.08|22301.08|22303.16|22303.16|22303.25|22303.25|22300.57|22300.57|0
1621344920000|2021-05-18 13:35:20|22303.11|22303.11|22306.25|22306.25|22306.3|22306.3|22303.07|22303.07|0
1621344930000|2021-05-18 13:35:30|22306.27|22306.27|22309.75|22309.75|22309.75|22309.75|22306.27|22306.27|0
1621344940000|2021-05-18 13:35:40|22309.85|22309.85|22312.06|22312.06|22312.06|22312.06|22309.85|22309.85|0
1621344950000|2021-05-18 13:35:50|22312.47|22312.47|22313.52|22313.52|22313.52|22313.52|22312.47|22312.47|0
1621344960000|2021-05-18 13:36:00|22313.41|22313.41|22314.68|22314.68|22314.68|22314.68|22313.41|22313.41|0
1621344970000|2021-05-18 13:36:10|22314.71|22314.71|22315.12|22315.12|22315.12|22315.12|22314.71|22314.71|0
1621344980000|2021-05-18 13:36:20|22315.06|22315.06|22314.1|22314.1|22315.12|22315.12|22314.1|22314.1|0
1621344990000|2021-05-18 13:36:30|22314.09|22314.09|22314.47|22314.47|22314.47|22314.47|22313.9|22313.9|0
1621345000000|2021-05-18 13:36:40|22314.39|22314.39|22312.93|22312.93|22314.7|22314.7|22312.93|22312.93|0
1621345010000|2021-05-18 13:36:50|22313.22|22313.22|22313.29|22313.29|22313.48|22313.48|22313.22|22313.22|0
1621345020000|2021-05-18 13:37:00|22313.14|22313.14|22313.64|22313.64|22313.64|22313.64|22313.14|22313.14|0
1621345030000|2021-05-18 13:37:10|22313.55|22313.55|22312.79|22312.79|22313.55|22313.55|22312.79|22312.79|0
1621345040000|2021-05-18 13:37:20|22312.83|22312.83|22313.45|22313.45|22313.45|22313.45|22312.83|22312.83|0
1621345050000|2021-05-18 13:37:30|22313.3|22313.3|22313.87|22313.87|22313.87|22313.87|22313.3|22313.3|0
1621345060000|2021-05-18 13:37:40|22313.81|22313.81|22316|22316|22316|22316|22313.81|22313.81|0
1621345070000|2021-05-18 13:37:50|22315.78|22315.78|22316.03|22316.03|22316.13|22316.13|22315.78|22315.78|0
1621345080000|2021-05-18 13:38:00|22315.99|22315.99|22316.66|22316.66|22316.66|22316.66|22315.94|22315.94|0
1621345090000|2021-05-18 13:38:10|22316.6|22316.6|22318.64|22318.64|22318.64|22318.64|22316.6|22316.6|0
1621345100000|2021-05-18 13:38:20|22318.62|22318.62|22318.85|22318.85|22318.85|22318.85|22318.58|22318.58|0
1621345110000|2021-05-18 13:38:30|22318.89|22318.89|22319.4|22319.4|22319.4|22319.4|22318.88|22318.88|0
1621345120000|2021-05-18 13:38:40|22319.29|22319.29|22319.14|22319.14|22319.6|22319.6|22319.14|22319.14|0
1621345130000|2021-05-18 13:38:50|22319.18|22319.18|22320.42|22320.42|22320.54|22320.54|22319.18|22319.18|0
1621345140000|2021-05-18 13:39:00|22320.34|22320.34|22323.07|22323.07|22323.07|22323.07|22320.34|22320.34|0
1621345150000|2021-05-18 13:39:10|22323.25|22323.25|22323.81|22323.81|22323.81|22323.81|22323.25|22323.25|0
1621345160000|2021-05-18 13:39:20|22323.94|22323.94|22324.01|22324.01|22324.01|22324.01|22323.53|22323.53|0
1621345170000|2021-05-18 13:39:30|22323.97|22323.97|22324.2|22324.2|22324.2|22324.2|22323.63|22323.63|0
1621345180000|2021-05-18 13:39:40|22324.29|22324.29|22324.58|22324.58|22324.77|22324.77|22324.13|22324.13|0
1621345190000|2021-05-18 13:39:50|22324.67|22324.67|22326.22|22326.22|22326.22|22326.22|22324.64|22324.64|0
1621345200000|2021-05-18 13:40:00|22326.28|22326.28|22327.79|22327.79|22327.87|22327.87|22326.28|22326.28|0
1621345210000|2021-05-18 13:40:10|22327.89|22327.89|22326.64|22326.64|22327.89|22327.89|22326.64|22326.64|0
1621345220000|2021-05-18 13:40:20|22326.84|22326.84|22326.74|22326.74|22326.84|22326.84|22326.62|22326.62|0
1621345230000|2021-05-18 13:40:30|22326.96|22326.96|22326.94|22326.94|22327.53|22327.53|22326.94|22326.94|0
1621345240000|2021-05-18 13:40:40|22326.73|22326.73|22326.15|22326.15|22326.8|22326.8|22326.15|22326.15|0
1621345250000|2021-05-18 13:40:50|22326.03|22326.03|22326.16|22326.16|22326.16|22326.16|22326.01|22326.01|0
1621345260000|2021-05-18 13:41:00|22326.46|22326.46|22325.58|22325.58|22326.46|22326.46|22325.44|22325.44|0
1621345270000|2021-05-18 13:41:10|22325.69|22325.69|22326.2|22326.2|22326.2|22326.2|22325.66|22325.66|0
1621345280000|2021-05-18 13:41:20|22326.13|22326.13|22325.92|22325.92|22326.4|22326.4|22325.92|22325.92|0
1621345290000|2021-05-18 13:41:30|22326.23|22326.23|22326.39|22326.39|22326.44|22326.44|22326.12|22326.12|0
1621345300000|2021-05-18 13:41:40|22326.52|22326.52|22325.83|22325.83|22326.52|22326.52|22325.83|22325.83|0
1621345310000|2021-05-18 13:41:50|22325.78|22325.78|22326.46|22326.46|22326.46|22326.46|22325.78|22325.78|0
1621345320000|2021-05-18 13:42:00|22326.42|22326.42|22326.81|22326.81|22326.81|22326.81|22326.37|22326.37|0
1621345330000|2021-05-18 13:42:10|22326.88|22326.88|22327.27|22327.27|22327.27|22327.27|22326.88|22326.88|0
1621345340000|2021-05-18 13:42:20|22327.16|22327.16|22329.26|22329.26|22329.26|22329.26|22326.98|22326.98|0
1621345350000|2021-05-18 13:42:30|22329.22|22329.22|22330.61|22330.61|22330.7|22330.7|22329.12|22329.12|0
1621345360000|2021-05-18 13:42:40|22330.64|22330.64|22331.15|22331.15|22331.15|22331.15|22330.59|22330.59|0
1621345370000|2021-05-18 13:42:50|22331.36|22331.36|22331.49|22331.49|22331.84|22331.84|22331.26|22331.26|0
1621345380000|2021-05-18 13:43:00|22331.46|22331.46|22331.29|22331.29|22331.54|22331.54|22331.23|22331.23|0
1621345390000|2021-05-18 13:43:10|22331.36|22331.36|22331.53|22331.53|22331.6|22331.6|22331.36|22331.36|0
1621345400000|2021-05-18 13:43:20|22331.67|22331.67|22330.81|22330.81|22331.67|22331.67|22330.81|22330.81|0
1621345410000|2021-05-18 13:43:30|22330.85|22330.85|22329.45|22329.45|22330.85|22330.85|22329.41|22329.41|0
1621345420000|2021-05-18 13:43:40|22329.4|22329.4|22329.37|22329.37|22329.4|22329.4|22328.85|22328.85|0
1621345430000|2021-05-18 13:43:50|22329.44|22329.44|22329.67|22329.67|22329.67|22329.67|22329.28|22329.28|0
1621345440000|2021-05-18 13:44:00|22329.64|22329.64|22329.44|22329.44|22329.81|22329.81|22329.44|22329.44|0
1621345450000|2021-05-18 13:44:10|22329.35|22329.35|22329.67|22329.67|22329.79|22329.79|22329.35|22329.35|0
1621345460000|2021-05-18 13:44:20|22329.79|22329.79|22328.8|22328.8|22329.85|22329.85|22328.72|22328.72|0
1621345470000|2021-05-18 13:44:30|22328.88|22328.88|22327.64|22327.64|22328.88|22328.88|22327.55|22327.55|0
1621345480000|2021-05-18 13:44:40|22327.67|22327.67|22328.66|22328.66|22328.66|22328.66|22327.67|22327.67|0
1621345490000|2021-05-18 13:44:50|22328.49|22328.49|22329.71|22329.71|22329.78|22329.78|22328.49|22328.49|0
1621345500000|2021-05-18 13:45:00|22329.86|22329.86|22330.73|22330.73|22330.73|22330.73|22329.72|22329.72|0
1621345510000|2021-05-18 13:45:10|22330.75|22330.75|22330.91|22330.91|22330.91|22330.91|22330.3|22330.3|0
1621345520000|2021-05-18 13:45:20|22330.94|22330.94|22331.07|22331.07|22331.45|22331.45|22330.89|22330.89|0
1621345530000|2021-05-18 13:45:30|22331.01|22331.01|22330.75|22330.75|22331.22|22331.22|22330.63|22330.63|0
1621345540000|2021-05-18 13:45:40|22330.86|22330.86|22331.52|22331.52|22331.52|22331.52|22330.84|22330.84|0
1621345550000|2021-05-18 13:45:50|22331.58|22331.58|22331.52|22331.52|22331.71|22331.71|22331.46|22331.46|0
1621345560000|2021-05-18 13:46:00|22331.49|22331.49|22329.65|22329.65|22331.6|22331.6|22329.65|22329.65|0
1621345570000|2021-05-18 13:46:10|22329.61|22329.61|22328.37|22328.37|22329.61|22329.61|22328.35|22328.35|0
1621345580000|2021-05-18 13:46:20|22328.35|22328.35|22327.2|22327.2|22328.35|22328.35|22327.19|22327.19|0
1621345590000|2021-05-18 13:46:30|22327.12|22327.12|22325.85|22325.85|22327.12|22327.12|22325.71|22325.71|0
1621345600000|2021-05-18 13:46:40|22325.91|22325.91|22325.51|22325.51|22325.91|22325.91|22325.44|22325.44|0
1621345610000|2021-05-18 13:46:50|22325.48|22325.48|22325.43|22325.43|22325.55|22325.55|22325.11|22325.11|0
1621345620000|2021-05-18 13:47:00|22325.44|22325.44|22325.16|22325.16|22325.66|22325.66|22325.16|22325.16|0
1621345630000|2021-05-18 13:47:10|22324.86|22324.86|22324.51|22324.51|22325.04|22325.04|22324.31|22324.31|0
1621345640000|2021-05-18 13:47:20|22324.5|22324.5|22328.44|22328.44|22328.51|22328.51|22324.21|22324.21|0
1621345650000|2021-05-18 13:47:30|22328.55|22328.55|22328.82|22328.82|22329.35|22329.35|22328.55|22328.55|0
1621345660000|2021-05-18 13:47:40|22328.86|22328.86|22328.66|22328.66|22328.94|22328.94|22328.49|22328.49|0
1621345670000|2021-05-18 13:47:50|22328.67|22328.67|22328.14|22328.14|22329.04|22329.04|22328.1|22328.1|0
1621345680000|2021-05-18 13:48:00|22328.24|22328.24|22331.35|22331.35|22331.35|22331.35|22328.24|22328.24|0
1621345690000|2021-05-18 13:48:10|22331.37|22331.37|22332.2|22332.2|22332.2|22332.2|22331.37|22331.37|0
1621345700000|2021-05-18 13:48:20|22332.14|22332.14|22332.27|22332.27|22332.29|22332.29|22331.87|22331.87|0
1621345710000|2021-05-18 13:48:30|22332.32|22332.32|22332.89|22332.89|22332.89|22332.89|22332.05|22332.05|0
1621345720000|2021-05-18 13:48:40|22332.83|22332.83|22333.13|22333.13|22333.18|22333.18|22332.83|22332.83|0
1621345730000|2021-05-18 13:48:50|22333.16|22333.16|22333.78|22333.78|22333.78|22333.78|22333.1|22333.1|0
1621345740000|2021-05-18 13:49:00|22333.73|22333.73|22333.32|22333.32|22333.83|22333.83|22333.16|22333.16|0
1621345750000|2021-05-18 13:49:10|22333.36|22333.36|22333.22|22333.22|22333.36|22333.36|22332.94|22332.94|0
1621345760000|2021-05-18 13:49:20|22333.25|22333.25|22333.45|22333.45|22333.46|22333.46|22333.23|22333.23|0
1621345770000|2021-05-18 13:49:30|22333.34|22333.34|22333.45|22333.45|22333.53|22333.53|22333.22|22333.22|0
1621345780000|2021-05-18 13:49:40|22333.49|22333.49|22333.89|22333.89|22333.89|22333.89|22333.49|22333.49|0
1621345790000|2021-05-18 13:49:50|22333.92|22333.92|22334.77|22334.77|22334.77|22334.77|22333.81|22333.81|0
1621345800000|2021-05-18 13:50:00|22334.95|22334.95|22336.59|22336.59|22336.62|22336.62|22334.95|22334.95|0
1621345810000|2021-05-18 13:50:10|22336.61|22336.61|22337.14|22337.14|22337.44|22337.44|22336.61|22336.61|0
1621345820000|2021-05-18 13:50:20|22337.17|22337.17|22337.12|22337.12|22337.42|22337.42|22336.92|22336.92|0
1621345830000|2021-05-18 13:50:30|22337.06|22337.06|22337.47|22337.47|22337.55|22337.55|22336.95|22336.95|0
1621345840000|2021-05-18 13:50:40|22337.35|22337.35|22337.04|22337.04|22337.47|22337.47|22336.84|22336.84|0
1621345850000|2021-05-18 13:50:50|22337.07|22337.07|22336.78|22336.78|22337.11|22337.11|22336.78|22336.78|0
1621345860000|2021-05-18 13:51:00|22336.92|22336.92|22335.95|22335.95|22336.99|22336.99|22335.95|22335.95|0
1621345870000|2021-05-18 13:51:10|22336.08|22336.08|22335.81|22335.81|22336.18|22336.18|22335.75|22335.75|0
1621345880000|2021-05-18 13:51:20|22335.69|22335.69|22336.08|22336.08|22336.28|22336.28|22335.69|22335.69|0
1621345890000|2021-05-18 13:51:30|22336.13|22336.13|22336.41|22336.41|22336.73|22336.73|22336.13|22336.13|0
1621345900000|2021-05-18 13:51:40|22336.33|22336.33|22336.28|22336.28|22336.39|22336.39|22335.84|22335.84|0
1621345910000|2021-05-18 13:51:50|22336.21|22336.21|22335.67|22335.67|22336.21|22336.21|22335.67|22335.67|0
1621345920000|2021-05-18 13:52:00|22335.57|22335.57|22336.16|22336.16|22336.16|22336.16|22335.13|22335.13|0
1621345930000|2021-05-18 13:52:10|22336.3|22336.3|22336.45|22336.45|22336.48|22336.48|22336.3|22336.3|0
1621345940000|2021-05-18 13:52:20|22336.52|22336.52|22336.35|22336.35|22336.52|22336.52|22336.24|22336.24|0
1621345950000|2021-05-18 13:52:30|22336.14|22336.14|22334.95|22334.95|22336.14|22336.14|22334.95|22334.95|0
1621345960000|2021-05-18 13:52:40|22335.05|22335.05|22334.26|22334.26|22335.05|22335.05|22334.17|22334.17|0
1621345970000|2021-05-18 13:52:50|22334.29|22334.29|22334.19|22334.19|22334.31|22334.31|22334.19|22334.19|0
1621345980000|2021-05-18 13:53:00|22334.25|22334.25|22334.02|22334.02|22334.3|22334.3|22333.97|22333.97|0
1621345990000|2021-05-18 13:53:10|22334.06|22334.06|22333.36|22333.36|22334.06|22334.06|22333.24|22333.24|0
1621346000000|2021-05-18 13:53:20|22333.39|22333.39|22333.36|22333.36|22333.54|22333.54|22333.24|22333.24|0
1621346010000|2021-05-18 13:53:30|22333.28|22333.28|22334.11|22334.11|22334.26|22334.26|22333.28|22333.28|0
1621346020000|2021-05-18 13:53:40|22334.14|22334.14|22334.36|22334.36|22334.5|22334.5|22334.07|22334.07|0
1621346030000|2021-05-18 13:53:50|22334.4|22334.4|22335.01|22335.01|22335.09|22335.09|22334.4|22334.4|0
1621346040000|2021-05-18 13:54:00|22335.25|22335.25|22334.67|22334.67|22335.33|22335.33|22334.67|22334.67|0
1621346050000|2021-05-18 13:54:10|22334.43|22334.43|22333.08|22333.08|22334.43|22334.43|22333.08|22333.08|0
1621346060000|2021-05-18 13:54:20|22332.87|22332.87|22333.12|22333.12|22333.12|22333.12|22332.69|22332.69|0
1621346070000|2021-05-18 13:54:30|22332.93|22332.93|22333.01|22333.01|22333.1|22333.1|22332.8|22332.8|0
1621346080000|2021-05-18 13:54:40|22332.91|22332.91|22333.43|22333.43|22333.43|22333.43|22332.91|22332.91|0
1621346090000|2021-05-18 13:54:50|22333.52|22333.52|22334.02|22334.02|22334.13|22334.13|22333.52|22333.52|0
1621346100000|2021-05-18 13:55:00|22334.09|22334.09|22336.31|22336.31|22336.36|22336.36|22334.09|22334.09|0
1621346110000|2021-05-18 13:55:10|22336.66|22336.66|22337.17|22337.17|22337.49|22337.49|22336.66|22336.66|0
1621346120000|2021-05-18 13:55:20|22337.1|22337.1|22336.93|22336.93|22337.31|22337.31|22336.92|22336.92|0
1621346130000|2021-05-18 13:55:30|22337.03|22337.03|22337.09|22337.09|22337.24|22337.24|22337.03|22337.03|0
1621346140000|2021-05-18 13:55:40|22337.15|22337.15|22337.16|22337.16|22337.3|22337.3|22336.92|22336.92|0
1621346150000|2021-05-18 13:55:50|22337.03|22337.03|22336.74|22336.74|22337.12|22337.12|22336.61|22336.61|0
1621346160000|2021-05-18 13:56:00|22336.7|22336.7|22335.47|22335.47|22336.7|22336.7|22335.31|22335.31|0
1621346170000|2021-05-18 13:56:10|22335.36|22335.36|22335.31|22335.31|22335.59|22335.59|22335.15|22335.15|0
1621346180000|2021-05-18 13:56:20|22335.26|22335.26|22336.15|22336.15|22336.15|22336.15|22335.26|22335.26|0
1621346190000|2021-05-18 13:56:30|22336.19|22336.19|22335.88|22335.88|22336.55|22336.55|22335.83|22335.83|0
1621346200000|2021-05-18 13:56:40|22336.01|22336.01|22336.03|22336.03|22336.37|22336.37|22335.94|22335.94|0
1621346210000|2021-05-18 13:56:50|22335.9|22335.9|22337|22337|22337.21|22337.21|22335.82|22335.82|0
1621346220000|2021-05-18 13:57:00|22336.95|22336.95|22341.4|22341.4|22341.4|22341.4|22336.95|22336.95|0
1621346230000|2021-05-18 13:57:10|22341.44|22341.44|22342.42|22342.42|22342.42|22342.42|22341.44|22341.44|0
1621346240000|2021-05-18 13:57:20|22342.33|22342.33|22342.08|22342.08|22342.33|22342.33|22341.79|22341.79|0
1621346250000|2021-05-18 13:57:30|22342.24|22342.24|22341.93|22341.93|22342.55|22342.55|22341.93|22341.93|0
1621346260000|2021-05-18 13:57:40|22341.85|22341.85|22340.97|22340.97|22341.85|22341.85|22340.97|22340.97|0
1621346270000|2021-05-18 13:57:50|22340.91|22340.91|22340.38|22340.38|22340.91|22340.91|22340.31|22340.31|0
1621346280000|2021-05-18 13:58:00|22340.24|22340.24|22340.24|22340.24|22340.24|22340.24|22339.88|22339.88|0
1621346290000|2021-05-18 13:58:10|22340|22340|22339.97|22339.97|22340|22340|22339.55|22339.55|0
1621346300000|2021-05-18 13:58:20|22339.86|22339.86|22340.22|22340.22|22340.26|22340.26|22339.86|22339.86|0
1621346310000|2021-05-18 13:58:30|22340.08|22340.08|22339.68|22339.68|22340.21|22340.21|22339.68|22339.68|0
1621346320000|2021-05-18 13:58:40|22339.61|22339.61|22338.77|22338.77|22339.76|22339.76|22338.77|22338.77|0
1621346330000|2021-05-18 13:58:50|22338.9|22338.9|22338.59|22338.59|22338.9|22338.9|22338.52|22338.52|0
1621346340000|2021-05-18 13:59:00|22338.63|22338.63|22339.15|22339.15|22339.29|22339.29|22338.63|22338.63|0
1621346350000|2021-05-18 13:59:10|22339.12|22339.12|22339.8|22339.8|22339.82|22339.82|22339.12|22339.12|0
1621346360000|2021-05-18 13:59:20|22339.78|22339.78|22339.51|22339.51|22340.13|22340.13|22339.51|22339.51|0
1621346370000|2021-05-18 13:59:30|22339.67|22339.67|22339.55|22339.55|22339.67|22339.67|22339.48|22339.48|0
1621346380000|2021-05-18 13:59:40|22339.52|22339.52|22339.74|22339.74|22339.93|22339.93|22339.11|22339.11|0
1621346390000|2021-05-18 13:59:50|22339.59|22339.59|22339.81|22339.81|22339.99|22339.99|22339.39|22339.39|0
1621346400000|2021-05-18 14:00:00|22339.92|22339.92|22338.71|22338.71|22339.98|22339.98|22338.71|22338.71|0
1621346410000|2021-05-18 14:00:10|22338.62|22338.62|22337.92|22337.92|22338.71|22338.71|22337.87|22337.87|0
1621346420000|2021-05-18 14:00:20|22337.87|22337.87|22337.56|22337.56|22337.87|22337.87|22337.52|22337.52|0
1621346430000|2021-05-18 14:00:30|22337.47|22337.47|22337.64|22337.64|22337.64|22337.64|22337.2|22337.2|0
1621346440000|2021-05-18 14:00:40|22337.72|22337.72|22337.51|22337.51|22337.82|22337.82|22337.29|22337.29|0
1621346450000|2021-05-18 14:00:50|22337.54|22337.54|22337.74|22337.74|22337.8|22337.8|22337.45|22337.45|0
1621346460000|2021-05-18 14:01:00|22337.46|22337.46|22338.29|22338.29|22338.47|22338.47|22337.46|22337.46|0
1621346470000|2021-05-18 14:01:10|22338.21|22338.21|22337.36|22337.36|22338.21|22338.21|22337.36|22337.36|0
1621346480000|2021-05-18 14:01:20|22337.28|22337.28|22337.5|22337.5|22337.6|22337.6|22337.28|22337.28|0
1621346490000|2021-05-18 14:01:30|22337.55|22337.55|22338.68|22338.68|22338.68|22338.68|22337.43|22337.43|0
1621346500000|2021-05-18 14:01:40|22338.59|22338.59|22337.97|22337.97|22338.63|22338.63|22337.97|22337.97|0
1621346510000|2021-05-18 14:01:50|22338.12|22338.12|22337.41|22337.41|22338.12|22338.12|22337.41|22337.41|0
1621346520000|2021-05-18 14:02:00|22337.34|22337.34|22335.36|22335.36|22337.34|22337.34|22335.34|22335.34|0
1621346530000|2021-05-18 14:02:10|22335.49|22335.49|22331.61|22331.61|22335.49|22335.49|22331.61|22331.61|0
1621346540000|2021-05-18 14:02:20|22331.76|22331.76|22332.12|22332.12|22332.26|22332.26|22331.76|22331.76|0
1621346550000|2021-05-18 14:02:30|22332.09|22332.09|22332.37|22332.37|22332.45|22332.45|22332.06|22332.06|0
1621346560000|2021-05-18 14:02:40|22332.42|22332.42|22331.67|22331.67|22332.44|22332.44|22331.67|22331.67|0
1621346570000|2021-05-18 14:02:50|22331.55|22331.55|22331.58|22331.58|22331.71|22331.71|22331.5|22331.5|0
1621346580000|2021-05-18 14:03:00|22331.54|22331.54|22328.66|22328.66|22331.54|22331.54|22328.66|22328.66|0
1621346590000|2021-05-18 14:03:10|22328.51|22328.51|22325.73|22325.73|22328.65|22328.65|22325.73|22325.73|0
1621346600000|2021-05-18 14:03:20|22325.68|22325.68|22325.17|22325.17|22325.73|22325.73|22324.85|22324.85|0
1621346610000|2021-05-18 14:03:30|22325.08|22325.08|22325.76|22325.76|22325.76|22325.76|22325.05|22325.05|0
1621346620000|2021-05-18 14:03:40|22325.83|22325.83|22325.91|22325.91|22325.96|22325.96|22325.58|22325.58|0
1621346630000|2021-05-18 14:03:50|22325.98|22325.98|22325.54|22325.54|22325.98|22325.98|22325.45|22325.45|0
1621346640000|2021-05-18 14:04:00|22325.45|22325.45|22325.7|22325.7|22325.7|22325.7|22325.36|22325.36|0
1621346650000|2021-05-18 14:04:10|22325.48|22325.48|22324.89|22324.89|22325.48|22325.48|22324.85|22324.85|0
1621346660000|2021-05-18 14:04:20|22324.86|22324.86|22326.6|22326.6|22326.6|22326.6|22324.86|22324.86|0
1621346670000|2021-05-18 14:04:30|22326.64|22326.64|22326.83|22326.83|22326.99|22326.99|22326.58|22326.58|0
1621346680000|2021-05-18 14:04:40|22326.72|22326.72|22326.71|22326.71|22326.84|22326.84|22326.58|22326.58|0
1621346690000|2021-05-18 14:04:50|22326.93|22326.93|22327.54|22327.54|22327.58|22327.58|22326.86|22326.86|0
1621346700000|2021-05-18 14:05:00|22327.62|22327.62|22328.3|22328.3|22328.3|22328.3|22327.62|22327.62|0
1621346710000|2021-05-18 14:05:10|22328.35|22328.35|22328.81|22328.81|22328.83|22328.83|22328.35|22328.35|0
1621346720000|2021-05-18 14:05:20|22328.91|22328.91|22329.05|22329.05|22329.1|22329.1|22328.86|22328.86|0
1621346730000|2021-05-18 14:05:30|22329.08|22329.08|22329.26|22329.26|22329.32|22329.32|22329.04|22329.04|0
1621346740000|2021-05-18 14:05:40|22329.45|22329.45|22329.87|22329.87|22329.87|22329.87|22329.45|22329.45|0
1621346750000|2021-05-18 14:05:50|22329.92|22329.92|22330.57|22330.57|22330.57|22330.57|22329.85|22329.85|0
1621346760000|2021-05-18 14:06:00|22330.44|22330.44|22330.04|22330.04|22330.44|22330.44|22330.01|22330.01|0
1621346770000|2021-05-18 14:06:10|22329.97|22329.97|22329.8|22329.8|22329.97|22329.97|22329.7|22329.7|0
1621346780000|2021-05-18 14:06:20|22329.89|22329.89|22329.9|22329.9|22330.14|22330.14|22329.88|22329.88|0
1621346790000|2021-05-18 14:06:30|22329.87|22329.87|22331.42|22331.42|22331.42|22331.42|22329.87|22329.87|0
1621346800000|2021-05-18 14:06:40|22331.53|22331.53|22332.32|22332.32|22332.32|22332.32|22331.46|22331.46|0
1621346810000|2021-05-18 14:06:50|22332.37|22332.37|22336.41|22336.41|22336.59|22336.59|22332.37|22332.37|0
1621346820000|2021-05-18 14:07:00|22336.42|22336.42|22337.65|22337.65|22337.87|22337.87|22336.42|22336.42|0
1621346830000|2021-05-18 14:07:10|22337.71|22337.71|22338.31|22338.31|22338.45|22338.45|22337.63|22337.63|0
1621346840000|2021-05-18 14:07:20|22338.35|22338.35|22339.03|22339.03|22339.03|22339.03|22338.25|22338.25|0
1621346850000|2021-05-18 14:07:30|22338.9|22338.9|22339.4|22339.4|22339.4|22339.4|22338.75|22338.75|0
1621346860000|2021-05-18 14:07:40|22339.45|22339.45|22341.06|22341.06|22341.06|22341.06|22339.45|22339.45|0
1621346870000|2021-05-18 14:07:50|22341.11|22341.11|22342.18|22342.18|22342.18|22342.18|22340.97|22340.97|0
1621346880000|2021-05-18 14:08:00|22342.22|22342.22|22342.55|22342.55|22342.62|22342.62|22342.2|22342.2|0
1621346890000|2021-05-18 14:08:10|22342.58|22342.58|22343.56|22343.56|22343.56|22343.56|22342.37|22342.37|0
1621346900000|2021-05-18 14:08:20|22343.78|22343.78|22346.55|22346.55|22346.58|22346.58|22343.78|22343.78|0
1621346910000|2021-05-18 14:08:30|22346.7|22346.7|22347.94|22347.94|22347.94|22347.94|22346.7|22346.7|0
1621346920000|2021-05-18 14:08:40|22348|22348|22347.85|22347.85|22348.27|22348.27|22347.71|22347.71|0
1621346930000|2021-05-18 14:08:50|22347.76|22347.76|22347.14|22347.14|22347.8|22347.8|22347.04|22347.04|0
1621346940000|2021-05-18 14:09:00|22347.07|22347.07|22346.86|22346.86|22347.07|22347.07|22346.69|22346.69|0
1621346950000|2021-05-18 14:09:10|22346.72|22346.72|22346.79|22346.79|22346.87|22346.87|22346.5|22346.5|0
1621346960000|2021-05-18 14:09:20|22346.9|22346.9|22347.31|22347.31|22347.31|22347.31|22346.9|22346.9|0
1621346970000|2021-05-18 14:09:30|22347.17|22347.17|22347|22347|22347.58|22347.58|22347|22347|0
1621346980000|2021-05-18 14:09:40|22347.18|22347.18|22345.87|22345.87|22347.18|22347.18|22345.87|22345.87|0
1621346990000|2021-05-18 14:09:50|22345.85|22345.85|22345.99|22345.99|22346.12|22346.12|22345.45|22345.45|0
1621347000000|2021-05-18 14:10:00|22345.9|22345.9|22345.75|22345.75|22345.96|22345.96|22345.69|22345.69|0
1621347010000|2021-05-18 14:10:10|22345.78|22345.78|22345.08|22345.08|22345.82|22345.82|22345.08|22345.08|0
1621347020000|2021-05-18 14:10:20|22344.95|22344.95|22344.82|22344.82|22344.95|22344.95|22344.71|22344.71|0
1621347030000|2021-05-18 14:10:30|22344.8|22344.8|22344.83|22344.83|22345|22345|22344.6|22344.6|0
1621347040000|2021-05-18 14:10:40|22344.96|22344.96|22344.54|22344.54|22344.96|22344.96|22344.54|22344.54|0
1621347050000|2021-05-18 14:10:50|22344.68|22344.68|22344.9|22344.9|22345|22345|22344.68|22344.68|0
1621347060000|2021-05-18 14:11:00|22344.93|22344.93|22344.81|22344.81|22344.93|22344.93|22344.74|22344.74|0
1621347070000|2021-05-18 14:11:10|22344.84|22344.84|22345.05|22345.05|22345.12|22345.12|22344.68|22344.68|0
1621347080000|2021-05-18 14:11:20|22345.04|22345.04|22345.41|22345.41|22345.41|22345.41|22344.93|22344.93|0
1621347090000|2021-05-18 14:11:30|22345.31|22345.31|22345.14|22345.14|22345.31|22345.31|22344.97|22344.97|0
1621347100000|2021-05-18 14:11:40|22345.15|22345.15|22344.76|22344.76|22345.15|22345.15|22344.69|22344.69|0
1621347110000|2021-05-18 14:11:50|22344.69|22344.69|22344.08|22344.08|22344.74|22344.74|22344.08|22344.08|0
1621347120000|2021-05-18 14:12:00|22344.04|22344.04|22342.62|22342.62|22344.04|22344.04|22342.6|22342.6|0
1621347130000|2021-05-18 14:12:10|22342.55|22342.55|22342.08|22342.08|22342.55|22342.55|22342.07|22342.07|0
1621347140000|2021-05-18 14:12:20|22342.04|22342.04|22341.55|22341.55|22342.04|22342.04|22341.53|22341.53|0
1621347150000|2021-05-18 14:12:30|22341.52|22341.52|22341.8|22341.8|22341.8|22341.8|22341.52|22341.52|0
1621347160000|2021-05-18 14:12:40|22341.84|22341.84|22342.21|22342.21|22342.36|22342.36|22341.73|22341.73|0
1621347170000|2021-05-18 14:12:50|22342.26|22342.26|22343.65|22343.65|22343.65|22343.65|22342.26|22342.26|0
1621347180000|2021-05-18 14:13:00|22343.79|22343.79|22344.68|22344.68|22344.68|22344.68|22343.68|22343.68|0
1621347190000|2021-05-18 14:13:10|22345.07|22345.07|22345.77|22345.77|22345.77|22345.77|22345.07|22345.07|0
1621347200000|2021-05-18 14:13:20|22345.6|22345.6|22346.19|22346.19|22346.19|22346.19|22345.6|22345.6|0
1621347210000|2021-05-18 14:13:30|22346.16|22346.16|22346.24|22346.24|22346.34|22346.34|22346.1|22346.1|0
1621347220000|2021-05-18 14:13:40|22346.34|22346.34|22346.15|22346.15|22346.34|22346.34|22346.04|22346.04|0
1621347230000|2021-05-18 14:13:50|22346.2|22346.2|22345.63|22345.63|22346.2|22346.2|22345.63|22345.63|0
1621347240000|2021-05-18 14:14:00|22345.55|22345.55|22345.78|22345.78|22345.83|22345.83|22345.45|22345.45|0
1621347250000|2021-05-18 14:14:10|22345.86|22345.86|22345.54|22345.54|22345.95|22345.95|22345.36|22345.36|0
1621347260000|2021-05-18 14:14:20|22345.51|22345.51|22345.51|22345.51|22345.54|22345.54|22345.29|22345.29|0
1621347270000|2021-05-18 14:14:30|22345.58|22345.58|22345.65|22345.65|22345.73|22345.73|22345.56|22345.56|0
1621347280000|2021-05-18 14:14:40|22345.73|22345.73|22345.88|22345.88|22345.96|22345.96|22345.73|22345.73|0
1621347290000|2021-05-18 14:14:50|22345.75|22345.75|22345.6|22345.6|22345.75|22345.75|22345.52|22345.52|0
1621347300000|2021-05-18 14:15:00|22345.39|22345.39|22342.36|22342.36|22345.44|22345.44|22342.36|22342.36|0
1621347310000|2021-05-18 14:15:10|22342.4|22342.4|22341.51|22341.51|22342.43|22342.43|22341.48|22341.48|0
1621347320000|2021-05-18 14:15:20|22341.44|22341.44|22342.04|22342.04|22342.04|22342.04|22341.44|22341.44|0
1621347330000|2021-05-18 14:15:30|22342.09|22342.09|22342.51|22342.51|22342.83|22342.83|22342.09|22342.09|0
1621347340000|2021-05-18 14:15:40|22342.84|22342.84|22345.13|22345.13|22345.13|22345.13|22342.75|22342.75|0
1621347350000|2021-05-18 14:15:50|22344.95|22344.95|22345.13|22345.13|22345.37|22345.37|22344.95|22344.95|0
1621347360000|2021-05-18 14:16:00|22345.36|22345.36|22343.91|22343.91|22345.36|22345.36|22343.86|22343.86|0
1621347370000|2021-05-18 14:16:10|22343.49|22343.49|22343.44|22343.44|22343.49|22343.49|22343.1|22343.1|0
1621347380000|2021-05-18 14:16:20|22343.23|22343.23|22344.22|22344.22|22344.22|22344.22|22343.23|22343.23|0
1621347390000|2021-05-18 14:16:30|22344.1|22344.1|22344.43|22344.43|22344.43|22344.43|22343.98|22343.98|0
1621347400000|2021-05-18 14:16:40|22344.81|22344.81|22345.33|22345.33|22345.57|22345.57|22344.81|22344.81|0
1621347410000|2021-05-18 14:16:50|22345.48|22345.48|22345.06|22345.06|22345.48|22345.48|22345.01|22345.01|0
1621347420000|2021-05-18 14:17:00|22345.16|22345.16|22345.43|22345.43|22345.62|22345.62|22345.16|22345.16|0
1621347430000|2021-05-18 14:17:10|22345.44|22345.44|22345.45|22345.45|22345.55|22345.55|22345.41|22345.41|0
1621347440000|2021-05-18 14:17:20|22345.42|22345.42|22345.61|22345.61|22345.61|22345.61|22345.42|22345.42|0
1621347450000|2021-05-18 14:17:30|22345.67|22345.67|22345.94|22345.94|22345.95|22345.95|22345.63|22345.63|0
1621347460000|2021-05-18 14:17:40|22346.03|22346.03|22346.01|22346.01|22346.03|22346.03|22346.01|22346.01|0
1621347470000|2021-05-18 14:17:50|22345.76|22345.76|22345.01|22345.01|22345.78|22345.78|22345.01|22345.01|0
1621347480000|2021-05-18 14:18:00|22345.18|22345.18|22344.67|22344.67|22345.18|22345.18|22344.5|22344.5|0
1621347490000|2021-05-18 14:18:10|22344.6|22344.6|22344.33|22344.33|22344.6|22344.6|22344.15|22344.15|0
1621347500000|2021-05-18 14:18:20|22344.3|22344.3|22343.95|22343.95|22344.4|22344.4|22343.95|22343.95|0
1621347510000|2021-05-18 14:18:30|22344.02|22344.02|22344.03|22344.03|22344.1|22344.1|22343.6|22343.6|0
1621347520000|2021-05-18 14:18:40|22343.94|22343.94|22343.57|22343.57|22343.94|22343.94|22343.57|22343.57|0
1621347530000|2021-05-18 14:18:50|22343.55|22343.55|22343.42|22343.42|22343.73|22343.73|22343.32|22343.32|0
1621347540000|2021-05-18 14:19:00|22343.3|22343.3|22342.77|22342.77|22343.36|22343.36|22342.73|22342.73|0
1621347550000|2021-05-18 14:19:10|22342.87|22342.87|22342.19|22342.19|22342.95|22342.95|22342.04|22342.04|0
1621347560000|2021-05-18 14:19:20|22342.1|22342.1|22341.83|22341.83|22342.1|22342.1|22341.46|22341.46|0
1621347570000|2021-05-18 14:19:30|22341.69|22341.69|22340.57|22340.57|22341.79|22341.79|22340.57|22340.57|0
1621347580000|2021-05-18 14:19:40|22340.61|22340.61|22340.35|22340.35|22340.94|22340.94|22340.32|22340.32|0
1621347590000|2021-05-18 14:19:50|22340.42|22340.42|22339.7|22339.7|22340.42|22340.42|22339.7|22339.7|0
1621347600000|2021-05-18 14:20:00|22339.87|22339.87|22339.81|22339.81|22340.3|22340.3|22339.81|22339.81|0
1621347610000|2021-05-18 14:20:10|22339.78|22339.78|22339.78|22339.78|22339.97|22339.97|22339.61|22339.61|0
1621347620000|2021-05-18 14:20:20|22339.6|22339.6|22338.27|22338.27|22339.6|22339.6|22338.21|22338.21|0
1621347630000|2021-05-18 14:20:30|22338.3|22338.3|22336.93|22336.93|22338.3|22338.3|22336.86|22336.86|0
1621347640000|2021-05-18 14:20:40|22336.86|22336.86|22336.73|22336.73|22336.93|22336.93|22336.58|22336.58|0
1621347650000|2021-05-18 14:20:50|22336.78|22336.78|22336.11|22336.11|22336.78|22336.78|22336.11|22336.11|0
1621347660000|2021-05-18 14:21:00|22336.27|22336.27|22334.97|22334.97|22336.27|22336.27|22334.97|22334.97|0
1621347670000|2021-05-18 14:21:10|22335.01|22335.01|22334.99|22334.99|22335.01|22335.01|22334.66|22334.66|0
1621347680000|2021-05-18 14:21:20|22335|22335|22335.43|22335.43|22335.43|22335.43|22334.94|22334.94|0
1621347690000|2021-05-18 14:21:30|22335.51|22335.51|22336.3|22336.3|22336.3|22336.3|22335.27|22335.27|0
1621347700000|2021-05-18 14:21:40|22336.27|22336.27|22336.83|22336.83|22336.84|22336.84|22336.19|22336.19|0
1621347710000|2021-05-18 14:21:50|22336.99|22336.99|22337.66|22337.66|22337.66|22337.66|22336.99|22336.99|0
1621347720000|2021-05-18 14:22:00|22337.68|22337.68|22336.87|22336.87|22337.68|22337.68|22336.74|22336.74|0
1621347730000|2021-05-18 14:22:10|22336.84|22336.84|22337.06|22337.06|22337.07|22337.07|22336.84|22336.84|0
1621347740000|2021-05-18 14:22:20|22336.94|22336.94|22337.19|22337.19|22337.19|22337.19|22336.8|22336.8|0
1621347750000|2021-05-18 14:22:30|22337.2|22337.2|22337.48|22337.48|22337.6|22337.6|22337.11|22337.11|0
1621347760000|2021-05-18 14:22:40|22337.56|22337.56|22338.14|22338.14|22338.14|22338.14|22337.54|22337.54|0
1621347770000|2021-05-18 14:22:50|22338.11|22338.11|22338.05|22338.05|22338.3|22338.3|22337.56|22337.56|0
1621347780000|2021-05-18 14:23:00|22338.11|22338.11|22338.58|22338.58|22338.68|22338.68|22338.11|22338.11|0
1621347790000|2021-05-18 14:23:10|22338.73|22338.73|22339.96|22339.96|22340.02|22340.02|22338.63|22338.63|0
1621347800000|2021-05-18 14:23:20|22339.94|22339.94|22339.39|22339.39|22339.94|22339.94|22339.31|22339.31|0
1621347810000|2021-05-18 14:23:30|22339.52|22339.52|22340.32|22340.32|22340.5|22340.5|22339.52|22339.52|0
1621347820000|2021-05-18 14:23:40|22340.41|22340.41|22341.07|22341.07|22341.26|22341.26|22340.15|22340.15|0
1621347830000|2021-05-18 14:23:50|22340.98|22340.98|22341.53|22341.53|22341.56|22341.56|22340.98|22340.98|0
1621347840000|2021-05-18 14:24:00|22341.51|22341.51|22341.6|22341.6|22341.63|22341.63|22341.36|22341.36|0
1621347850000|2021-05-18 14:24:10|22341.55|22341.55|22341.32|22341.32|22341.57|22341.57|22341.22|22341.22|0
1621347860000|2021-05-18 14:24:20|22341.18|22341.18|22343.27|22343.27|22343.27|22343.27|22341.18|22341.18|0
1621347870000|2021-05-18 14:24:30|22343.36|22343.36|22344.45|22344.45|22344.45|22344.45|22343.36|22343.36|0
1621347880000|2021-05-18 14:24:40|22344.42|22344.42|22344.36|22344.36|22344.58|22344.58|22344.31|22344.31|0
1621347890000|2021-05-18 14:24:50|22344.31|22344.31|22344.86|22344.86|22344.86|22344.86|22344.31|22344.31|0
1621347900000|2021-05-18 14:25:00|22344.82|22344.82|22344.69|22344.69|22344.88|22344.88|22344.42|22344.42|0
1621347910000|2021-05-18 14:25:10|22344.68|22344.68|22344.38|22344.38|22344.68|22344.68|22344.34|22344.34|0
1621347920000|2021-05-18 14:25:20|22344.27|22344.27|22345.11|22345.11|22345.11|22345.11|22344.12|22344.12|0
1621347930000|2021-05-18 14:25:30|22345.18|22345.18|22345.88|22345.88|22345.88|22345.88|22345.18|22345.18|0
1621347940000|2021-05-18 14:25:40|22345.91|22345.91|22347.17|22347.17|22347.17|22347.17|22345.84|22345.84|0
1621347950000|2021-05-18 14:25:50|22347.25|22347.25|22348.29|22348.29|22348.29|22348.29|22347.21|22347.21|0
1621347960000|2021-05-18 14:26:00|22348.33|22348.33|22348.74|22348.74|22348.74|22348.74|22348.33|22348.33|0
1621347970000|2021-05-18 14:26:10|22348.85|22348.85|22349.48|22349.48|22349.48|22349.48|22348.85|22348.85|0
1621347980000|2021-05-18 14:26:20|22349.34|22349.34|22349.63|22349.63|22349.93|22349.93|22349.34|22349.34|0
1621347990000|2021-05-18 14:26:30|22349.61|22349.61|22349.6|22349.6|22349.79|22349.79|22349.54|22349.54|0
1621348000000|2021-05-18 14:26:40|22349.65|22349.65|22349.52|22349.52|22349.67|22349.67|22349.45|22349.45|0
1621348010000|2021-05-18 14:26:50|22349.46|22349.46|22349.89|22349.89|22349.89|22349.89|22349.33|22349.33|0
1621348020000|2021-05-18 14:27:00|22349.98|22349.98|22349.89|22349.89|22350.19|22350.19|22349.83|22349.83|0
1621348030000|2021-05-18 14:27:10|22349.85|22349.85|22350.03|22350.03|22350.07|22350.07|22349.69|22349.69|0
1621348040000|2021-05-18 14:27:20|22349.99|22349.99|22349.86|22349.86|22350.08|22350.08|22349.56|22349.56|0
1621348050000|2021-05-18 14:27:30|22349.89|22349.89|22349.66|22349.66|22350.28|22350.28|22349.66|22349.66|0
1621348060000|2021-05-18 14:27:40|22349.4|22349.4|22349.32|22349.32|22349.49|22349.49|22349.16|22349.16|0
1621348070000|2021-05-18 14:27:50|22349.41|22349.41|22349.57|22349.57|22349.76|22349.76|22349.41|22349.41|0
1621348080000|2021-05-18 14:28:00|22349.61|22349.61|22349.28|22349.28|22349.65|22349.65|22349.28|22349.28|0
1621348090000|2021-05-18 14:28:10|22349.14|22349.14|22349.22|22349.22|22349.28|22349.28|22349.1|22349.1|0
1621348100000|2021-05-18 14:28:20|22349.3|22349.3|22349.25|22349.25|22349.36|22349.36|22349.06|22349.06|0
1621348110000|2021-05-18 14:28:30|22349.2|22349.2|22349.23|22349.23|22349.39|22349.39|22349.08|22349.08|0
1621348120000|2021-05-18 14:28:40|22349.19|22349.19|22348.75|22348.75|22349.22|22349.22|22348.75|22348.75|0
1621348130000|2021-05-18 14:28:50|22348.83|22348.83|22349.03|22349.03|22349.03|22349.03|22348.78|22348.78|0
1621348140000|2021-05-18 14:29:00|22348.92|22348.92|22348.84|22348.84|22349.17|22349.17|22348.7|22348.7|0
1621348150000|2021-05-18 14:29:10|22348.8|22348.8|22349.15|22349.15|22349.32|22349.32|22348.8|22348.8|0
1621348160000|2021-05-18 14:29:20|22349.19|22349.19|22350.07|22350.07|22350.14|22350.14|22349.19|22349.19|0
1621348170000|2021-05-18 14:29:30|22350.12|22350.12|22351.65|22351.65|22351.65|22351.65|22350.12|22350.12|0
1621348180000|2021-05-18 14:29:40|22351.72|22351.72|22352.47|22352.47|22352.47|22352.47|22351.72|22351.72|0
1621348190000|2021-05-18 14:29:50|22352.43|22352.43|22351.97|22351.97|22352.8|22352.8|22351.89|22351.89|0
1621348200000|2021-05-18 14:30:00|22351.92|22351.92|22351.24|22351.24|22351.92|22351.92|22351.24|22351.24|0
1621348210000|2021-05-18 14:30:10|22351.3|22351.3|22351.27|22351.27|22351.43|22351.43|22350.78|22350.78|0
1621348220000|2021-05-18 14:30:20|22351.4|22351.4|22351.42|22351.42|22351.42|22351.42|22351.2|22351.2|0
1621348230000|2021-05-18 14:30:30|22351.4|22351.4|22351.02|22351.02|22351.57|22351.57|22350.74|22350.74|0
1621348240000|2021-05-18 14:30:40|22350.86|22350.86|22350.9|22350.9|22350.94|22350.94|22350.63|22350.63|0
1621348250000|2021-05-18 14:30:50|22350.94|22350.94|22351.83|22351.83|22351.95|22351.95|22350.94|22350.94|0
1621348260000|2021-05-18 14:31:00|22351.89|22351.89|22352.62|22352.62|22352.62|22352.62|22351.87|22351.87|0
1621348270000|2021-05-18 14:31:10|22352.78|22352.78|22354.27|22354.27|22354.27|22354.27|22352.78|22352.78|0
1621348280000|2021-05-18 14:31:20|22354.29|22354.29|22355.44|22355.44|22355.64|22355.64|22354.29|22354.29|0
1621348290000|2021-05-18 14:31:30|22355.36|22355.36|22355.15|22355.15|22355.36|22355.36|22355.14|22355.14|0
1621348300000|2021-05-18 14:31:40|22355.22|22355.22|22355.27|22355.27|22355.56|22355.56|22355.22|22355.22|0
1621348310000|2021-05-18 14:31:50|22355.24|22355.24|22354.77|22354.77|22355.29|22355.29|22354.77|22354.77|0
1621348320000|2021-05-18 14:32:00|22354.74|22354.74|22355.35|22355.35|22355.35|22355.35|22354.74|22354.74|0
1621348330000|2021-05-18 14:32:10|22355.32|22355.32|22354.52|22354.52|22355.32|22355.32|22354.52|22354.52|0
1621348340000|2021-05-18 14:32:20|22354.56|22354.56|22354.29|22354.29|22354.65|22354.65|22354.13|22354.13|0
1621348350000|2021-05-18 14:32:30|22354.33|22354.33|22353.65|22353.65|22354.33|22354.33|22353.65|22353.65|0
1621348360000|2021-05-18 14:32:40|22353.61|22353.61|22353.06|22353.06|22353.61|22353.61|22352.97|22352.97|0
1621348370000|2021-05-18 14:32:50|22353|22353|22352.81|22352.81|22353.06|22353.06|22352.76|22352.76|0
1621348380000|2021-05-18 14:33:00|22352.74|22352.74|22351.87|22351.87|22352.74|22352.74|22351.87|22351.87|0
1621348390000|2021-05-18 14:33:10|22351.79|22351.79|22350.85|22350.85|22351.79|22351.79|22350.85|22350.85|0
1621348400000|2021-05-18 14:33:20|22350.79|22350.79|22350.9|22350.9|22350.9|22350.9|22350.69|22350.69|0
1621348410000|2021-05-18 14:33:30|22350.87|22350.87|22350.26|22350.26|22350.89|22350.89|22350.26|22350.26|0
1621348420000|2021-05-18 14:33:40|22350.16|22350.16|22349.46|22349.46|22350.16|22350.16|22349.26|22349.26|0
1621348430000|2021-05-18 14:33:50|22349.42|22349.42|22349.19|22349.19|22349.42|22349.42|22349.05|22349.05|0
1621348440000|2021-05-18 14:34:00|22349.21|22349.21|22349.48|22349.48|22349.48|22349.48|22349.19|22349.19|0
1621348450000|2021-05-18 14:34:10|22349.53|22349.53|22350.12|22350.12|22350.12|22350.12|22349.53|22349.53|0
1621348460000|2021-05-18 14:34:20|22350.01|22350.01|22349.34|22349.34|22350.01|22350.01|22349.34|22349.34|0
1621348470000|2021-05-18 14:34:30|22349.23|22349.23|22349.16|22349.16|22349.23|22349.23|22348.85|22348.85|0
1621348480000|2021-05-18 14:34:40|22349.05|22349.05|22348.83|22348.83|22349.06|22349.06|22348.78|22348.78|0
1621348490000|2021-05-18 14:34:50|22348.9|22348.9|22349.42|22349.42|22349.42|22349.42|22348.9|22348.9|0
1621348500000|2021-05-18 14:35:00|22349.38|22349.38|22349.23|22349.23|22349.65|22349.65|22349.06|22349.06|0
1621348510000|2021-05-18 14:35:10|22349.18|22349.18|22349.24|22349.24|22349.24|22349.24|22348.98|22348.98|0
1621348520000|2021-05-18 14:35:20|22349.07|22349.07|22348.59|22348.59|22349.1|22349.1|22348.55|22348.55|0
1621348530000|2021-05-18 14:35:30|22348.51|22348.51|22348.65|22348.65|22348.66|22348.66|22348.4|22348.4|0
1621348540000|2021-05-18 14:35:40|22348.59|22348.59|22348.57|22348.57|22348.63|22348.63|22348.46|22348.46|0
1621348550000|2021-05-18 14:35:50|22348.55|22348.55|22348.47|22348.47|22348.55|22348.55|22347.69|22347.69|0
1621348560000|2021-05-18 14:36:00|22348.35|22348.35|22349.2|22349.2|22349.28|22349.28|22348.26|22348.26|0
1621348570000|2021-05-18 14:36:10|22349.36|22349.36|22350.27|22350.27|22350.27|22350.27|22349.36|22349.36|0
1621348580000|2021-05-18 14:36:20|22350.17|22350.17|22350.69|22350.69|22350.69|22350.69|22350.17|22350.17|0
1621348590000|2021-05-18 14:36:30|22350.62|22350.62|22350.84|22350.84|22350.84|22350.84|22350.62|22350.62|0
1621348600000|2021-05-18 14:36:40|22350.88|22350.88|22351.3|22351.3|22351.55|22351.55|22350.86|22350.86|0
1621348610000|2021-05-18 14:36:50|22351.33|22351.33|22351.23|22351.23|22351.33|22351.33|22351.14|22351.14|0
1621348620000|2021-05-18 14:37:00|22351.21|22351.21|22352.67|22352.67|22352.67|22352.67|22351.15|22351.15|0
1621348630000|2021-05-18 14:37:10|22352.59|22352.59|22352.73|22352.73|22352.77|22352.77|22352.48|22352.48|0
1621348640000|2021-05-18 14:37:20|22352.63|22352.63|22352.43|22352.43|22352.67|22352.67|22352.39|22352.39|0
1621348650000|2021-05-18 14:37:30|22352.37|22352.37|22351.49|22351.49|22352.37|22352.37|22351.32|22351.32|0
1621348660000|2021-05-18 14:37:40|22351.43|22351.43|22351.36|22351.36|22351.43|22351.43|22351.09|22351.09|0
1621348670000|2021-05-18 14:37:50|22351.41|22351.41|22351.41|22351.41|22351.75|22351.75|22351.23|22351.23|0
1621348680000|2021-05-18 14:38:00|22351.58|22351.58|22351.8|22351.8|22351.85|22351.85|22351.42|22351.42|0
1621348690000|2021-05-18 14:38:10|22351.83|22351.83|22351.76|22351.76|22351.83|22351.83|22351.65|22351.65|0
1621348700000|2021-05-18 14:38:20|22351.94|22351.94|22351.88|22351.88|22352|22352|22351.79|22351.79|0
1621348710000|2021-05-18 14:38:30|22351.78|22351.78|22351.88|22351.88|22351.96|22351.96|22351.76|22351.76|0
1621348720000|2021-05-18 14:38:40|22351.82|22351.82|22351.58|22351.58|22351.82|22351.82|22351.52|22351.52|0
1621348730000|2021-05-18 14:38:50|22351.42|22351.42|22349.92|22349.92|22351.42|22351.42|22349.92|22349.92|0
1621348740000|2021-05-18 14:39:00|22349.78|22349.78|22349.17|22349.17|22349.78|22349.78|22349.15|22349.15|0
1621348750000|2021-05-18 14:39:10|22349.4|22349.4|22348.74|22348.74|22349.51|22349.51|22348.74|22348.74|0
1621348760000|2021-05-18 14:39:20|22348.81|22348.81|22348.68|22348.68|22349.01|22349.01|22348.68|22348.68|0
1621348770000|2021-05-18 14:39:30|22348.76|22348.76|22348.66|22348.66|22349.14|22349.14|22348.57|22348.57|0
1621348780000|2021-05-18 14:39:40|22348.69|22348.69|22348.6|22348.6|22348.69|22348.69|22348.31|22348.31|0
1621348790000|2021-05-18 14:39:50|22348.57|22348.57|22347.12|22347.12|22348.57|22348.57|22347.12|22347.12|0
1621348800000|2021-05-18 14:40:00|22347.04|22347.04|22346.69|22346.69|22347.04|22347.04|22346.61|22346.61|0
1621348810000|2021-05-18 14:40:10|22346.58|22346.58|22346.26|22346.26|22346.74|22346.74|22346.26|22346.26|0
1621348820000|2021-05-18 14:40:20|22346.22|22346.22|22346.45|22346.45|22346.45|22346.45|22345.76|22345.76|0
1621348830000|2021-05-18 14:40:30|22346.52|22346.52|22346.63|22346.63|22346.63|22346.63|22346.43|22346.43|0
1621348840000|2021-05-18 14:40:40|22346.68|22346.68|22346.64|22346.64|22346.69|22346.69|22346.63|22346.63|0
1621348850000|2021-05-18 14:40:50|22346.69|22346.69|22347.88|22347.88|22347.88|22347.88|22346.69|22346.69|0
1621348860000|2021-05-18 14:41:00|22347.92|22347.92|22348.73|22348.73|22348.76|22348.76|22347.92|22347.92|0
1621348870000|2021-05-18 14:41:10|22348.76|22348.76|22350.41|22350.41|22350.41|22350.41|22348.76|22348.76|0
1621348880000|2021-05-18 14:41:20|22350.4|22350.4|22350.35|22350.35|22350.55|22350.55|22350.12|22350.12|0
1621348890000|2021-05-18 14:41:30|22350.43|22350.43|22350.35|22350.35|22350.52|22350.52|22350.21|22350.21|0
1621348900000|2021-05-18 14:41:40|22350.3|22350.3|22350.04|22350.04|22350.38|22350.38|22350.04|22350.04|0
1621348910000|2021-05-18 14:41:50|22350.28|22350.28|22350.53|22350.53|22350.57|22350.57|22350.2|22350.2|0
1621348920000|2021-05-18 14:42:00|22350.35|22350.35|22349.29|22349.29|22350.38|22350.38|22349.23|22349.23|0
1621348930000|2021-05-18 14:42:10|22349.23|22349.23|22348.91|22348.91|22349.23|22349.23|22348.91|22348.91|0
1621348940000|2021-05-18 14:42:20|22348.97|22348.97|22348.47|22348.47|22349.15|22349.15|22348.47|22348.47|0
1621348950000|2021-05-18 14:42:30|22348.45|22348.45|22348.46|22348.46|22348.61|22348.61|22348.2|22348.2|0
1621348960000|2021-05-18 14:42:40|22348.29|22348.29|22348.05|22348.05|22348.43|22348.43|22348.05|22348.05|0
1621348970000|2021-05-18 14:42:50|22347.96|22347.96|22348.11|22348.11|22348.25|22348.25|22347.86|22347.86|0
1621348980000|2021-05-18 14:43:00|22348.15|22348.15|22347.08|22347.08|22348.15|22348.15|22347.03|22347.03|0
1621348990000|2021-05-18 14:43:10|22346.91|22346.91|22346.12|22346.12|22346.91|22346.91|22346.12|22346.12|0
1621349000000|2021-05-18 14:43:20|22346.07|22346.07|22345.75|22345.75|22346.38|22346.38|22345.75|22345.75|0
1621349010000|2021-05-18 14:43:30|22345.64|22345.64|22344.61|22344.61|22345.82|22345.82|22344.61|22344.61|0
1621349020000|2021-05-18 14:43:40|22344.53|22344.53|22343.66|22343.66|22344.53|22344.53|22343.66|22343.66|0
1621349030000|2021-05-18 14:43:50|22343.47|22343.47|22342.41|22342.41|22343.47|22343.47|22342.35|22342.35|0
1621349040000|2021-05-18 14:44:00|22342.32|22342.32|22341.21|22341.21|22342.38|22342.38|22341.05|22341.05|0
1621349050000|2021-05-18 14:44:10|22341.13|22341.13|22341.64|22341.64|22342.16|22342.16|22341.08|22341.08|0
1621349060000|2021-05-18 14:44:20|22341.4|22341.4|22341.9|22341.9|22341.9|22341.9|22341.33|22341.33|0
1621349070000|2021-05-18 14:44:30|22341.94|22341.94|22341.74|22341.74|22342.18|22342.18|22341.74|22341.74|0
1621349080000|2021-05-18 14:44:40|22341.52|22341.52|22341.16|22341.16|22341.84|22341.84|22341.14|22341.14|0
1621349090000|2021-05-18 14:44:50|22341.07|22341.07|22341.3|22341.3|22341.39|22341.39|22340.96|22340.96|0
1621349100000|2021-05-18 14:45:00|22341.14|22341.14|22340.9|22340.9|22341.59|22341.59|22340.9|22340.9|0
1621349110000|2021-05-18 14:45:10|22340.97|22340.97|22341.22|22341.22|22341.22|22341.22|22340.79|22340.79|0
1621349120000|2021-05-18 14:45:20|22341.31|22341.31|22342.23|22342.23|22342.23|22342.23|22341.3|22341.3|0
1621349130000|2021-05-18 14:45:30|22342.42|22342.42|22342.01|22342.01|22342.55|22342.55|22342.01|22342.01|0
1621349140000|2021-05-18 14:45:40|22342.02|22342.02|22342.34|22342.34|22342.41|22342.41|22341.94|22341.94|0
1621349150000|2021-05-18 14:45:50|22342.31|22342.31|22342.1|22342.1|22342.45|22342.45|22341.99|22341.99|0
1621349160000|2021-05-18 14:46:00|22342.14|22342.14|22342.35|22342.35|22342.35|22342.35|22342|22342|0
1621349170000|2021-05-18 14:46:10|22342.4|22342.4|22342.32|22342.32|22342.62|22342.62|22342.1|22342.1|0
1621349180000|2021-05-18 14:46:20|22342.39|22342.39|22342.41|22342.41|22342.55|22342.55|22342.36|22342.36|0
1621349190000|2021-05-18 14:46:30|22342.46|22342.46|22342.89|22342.89|22343.02|22343.02|22342.46|22342.46|0
1621349200000|2021-05-18 14:46:40|22342.91|22342.91|22343.29|22343.29|22343.47|22343.47|22342.91|22342.91|0
1621349210000|2021-05-18 14:46:50|22343.16|22343.16|22342.6|22342.6|22343.16|22343.16|22342.54|22342.54|0
1621349220000|2021-05-18 14:47:00|22342.57|22342.57|22343.09|22343.09|22343.09|22343.09|22342.57|22342.57|0
1621349230000|2021-05-18 14:47:10|22343.11|22343.11|22343.35|22343.35|22343.53|22343.53|22343.11|22343.11|0
1621349240000|2021-05-18 14:47:20|22343.44|22343.44|22344.26|22344.26|22344.39|22344.39|22343.38|22343.38|0
1621349250000|2021-05-18 14:47:30|22344.44|22344.44|22344.54|22344.54|22344.54|22344.54|22343.89|22343.89|0
1621349260000|2021-05-18 14:47:40|22344.64|22344.64|22344.89|22344.89|22345.05|22345.05|22344.64|22344.64|0
1621349270000|2021-05-18 14:47:50|22345.03|22345.03|22346.92|22346.92|22347.18|22347.18|22345.03|22345.03|0
1621349280000|2021-05-18 14:48:00|22346.84|22346.84|22347.62|22347.62|22347.63|22347.63|22346.84|22346.84|0
1621349290000|2021-05-18 14:48:10|22347.68|22347.68|22347.48|22347.48|22347.69|22347.69|22347.39|22347.39|0
1621349300000|2021-05-18 14:48:20|22347.65|22347.65|22347.68|22347.68|22347.87|22347.87|22347.61|22347.61|0
1621349310000|2021-05-18 14:48:30|22347.74|22347.74|22347.85|22347.85|22347.85|22347.85|22347.63|22347.63|0
1621349320000|2021-05-18 14:48:40|22347.92|22347.92|22348.24|22348.24|22348.36|22348.36|22347.82|22347.82|0
1621349330000|2021-05-18 14:48:50|22348.21|22348.21|22348.64|22348.64|22348.68|22348.68|22348.01|22348.01|0
1621349340000|2021-05-18 14:49:00|22348.77|22348.77|22348.73|22348.73|22348.99|22348.99|22348.69|22348.69|0
1621349350000|2021-05-18 14:49:10|22348.67|22348.67|22350.49|22350.49|22350.49|22350.49|22348.67|22348.67|0
1621349360000|2021-05-18 14:49:20|22350.53|22350.53|22351.25|22351.25|22351.25|22351.25|22350.53|22350.53|0
1621349370000|2021-05-18 14:49:30|22351.3|22351.3|22351.86|22351.86|22352.18|22352.18|22351.3|22351.3|0
1621349380000|2021-05-18 14:49:40|22351.82|22351.82|22352.39|22352.39|22352.41|22352.41|22351.75|22351.75|0
1621349390000|2021-05-18 14:49:50|22352.28|22352.28|22352.44|22352.44|22352.56|22352.56|22351.98|22351.98|0
1621349400000|2021-05-18 14:50:00|22352.47|22352.47|22353.22|22353.22|22353.22|22353.22|22352.47|22352.47|0
1621349410000|2021-05-18 14:50:10|22353.17|22353.17|22353.23|22353.23|22353.23|22353.23|22353.01|22353.01|0
1621349420000|2021-05-18 14:50:20|22353.26|22353.26|22352.86|22352.86|22353.26|22353.26|22352.67|22352.67|0
1621349430000|2021-05-18 14:50:30|22352.83|22352.83|22353.06|22353.06|22353.06|22353.06|22352.5|22352.5|0
1621349440000|2021-05-18 14:50:40|22352.91|22352.91|22352.75|22352.75|22352.91|22352.91|22352.49|22352.49|0
1621349450000|2021-05-18 14:50:50|22352.68|22352.68|22352.66|22352.66|22352.83|22352.83|22352.59|22352.59|0
1621349460000|2021-05-18 14:51:00|22352.55|22352.55|22353.62|22353.62|22353.62|22353.62|22352.55|22352.55|0
1621349470000|2021-05-18 14:51:10|22353.84|22353.84|22353.46|22353.46|22354.05|22354.05|22353.46|22353.46|0
1621349480000|2021-05-18 14:51:20|22353.52|22353.52|22352.94|22352.94|22353.61|22353.61|22352.94|22352.94|0
1621349490000|2021-05-18 14:51:30|22352.91|22352.91|22353.02|22353.02|22353.03|22353.03|22352.55|22352.55|0
1621349500000|2021-05-18 14:51:40|22352.94|22352.94|22353.29|22353.29|22353.5|22353.5|22352.94|22352.94|0
1621349510000|2021-05-18 14:51:50|22353.19|22353.19|22353.37|22353.37|22353.66|22353.66|22353.19|22353.19|0
1621349520000|2021-05-18 14:52:00|22353.46|22353.46|22353.39|22353.39|22353.46|22353.46|22353.13|22353.13|0
1621349530000|2021-05-18 14:52:10|22353.28|22353.28|22353.14|22353.14|22353.47|22353.47|22353|22353|0
1621349540000|2021-05-18 14:52:20|22353.12|22353.12|22352.83|22352.83|22353.12|22353.12|22352.83|22352.83|0
1621349550000|2021-05-18 14:52:30|22352.8|22352.8|22352.71|22352.71|22352.96|22352.96|22352.68|22352.68|0
1621349560000|2021-05-18 14:52:40|22352.61|22352.61|22352.08|22352.08|22352.81|22352.81|22352.05|22352.05|0
1621349570000|2021-05-18 14:52:50|22352.13|22352.13|22351.76|22351.76|22352.45|22352.45|22351.76|22351.76|0
1621349580000|2021-05-18 14:53:00|22351.84|22351.84|22351.7|22351.7|22351.84|22351.84|22351.49|22351.49|0
1621349590000|2021-05-18 14:53:10|22351.79|22351.79|22350.56|22350.56|22351.79|22351.79|22350.56|22350.56|0
1621349600000|2021-05-18 14:53:20|22350.61|22350.61|22350.32|22350.32|22350.9|22350.9|22350.31|22350.31|0
1621349610000|2021-05-18 14:53:30|22350.18|22350.18|22350.03|22350.03|22350.3|22350.3|22350.02|22350.02|0
1621349620000|2021-05-18 14:53:40|22350.12|22350.12|22349.67|22349.67|22350.15|22350.15|22349.59|22349.59|0
1621349630000|2021-05-18 14:53:50|22349.69|22349.69|22349.48|22349.48|22349.81|22349.81|22349.48|22349.48|0
1621349640000|2021-05-18 14:54:00|22349.7|22349.7|22350.46|22350.46|22350.46|22350.46|22349.59|22349.59|0
1621349650000|2021-05-18 14:54:10|22350.5|22350.5|22350.15|22350.15|22350.5|22350.5|22350|22350|0
1621349660000|2021-05-18 14:54:20|22350.23|22350.23|22349.58|22349.58|22350.31|22350.31|22349.58|22349.58|0
1621349670000|2021-05-18 14:54:30|22349.61|22349.61|22348.75|22348.75|22349.61|22349.61|22348.66|22348.66|0
1621349680000|2021-05-18 14:54:40|22348.73|22348.73|22348.6|22348.6|22348.81|22348.81|22348.12|22348.12|0
1621349690000|2021-05-18 14:54:50|22348.67|22348.67|22348.01|22348.01|22349.05|22349.05|22347.83|22347.83|0
1621349700000|2021-05-18 14:55:00|22347.94|22347.94|22348.27|22348.27|22348.35|22348.35|22347.89|22347.89|0
1621349710000|2021-05-18 14:55:10|22348.21|22348.21|22348.3|22348.3|22348.35|22348.35|22348.21|22348.21|0
1621349720000|2021-05-18 14:55:20|22348.37|22348.37|22348.02|22348.02|22348.37|22348.37|22348.02|22348.02|0
1621349730000|2021-05-18 14:55:30|22347.94|22347.94|22348.96|22348.96|22349.11|22349.11|22347.77|22347.77|0
1621349740000|2021-05-18 14:55:40|22348.87|22348.87|22348.9|22348.9|22349.01|22349.01|22348.73|22348.73|0
1621349750000|2021-05-18 14:55:50|22348.84|22348.84|22349.6|22349.6|22349.6|22349.6|22348.81|22348.81|0
1621349760000|2021-05-18 14:56:00|22349.69|22349.69|22350.24|22350.24|22350.34|22350.34|22349.69|22349.69|0
1621349770000|2021-05-18 14:56:10|22350.31|22350.31|22350.48|22350.48|22350.73|22350.73|22350.31|22350.31|0
1621349780000|2021-05-18 14:56:20|22350.53|22350.53|22350.76|22350.76|22350.76|22350.76|22350.49|22350.49|0
1621349790000|2021-05-18 14:56:30|22350.64|22350.64|22350.53|22350.53|22350.64|22350.64|22350.53|22350.53|0
1621349800000|2021-05-18 14:56:40|22350.32|22350.32|22349.75|22349.75|22350.57|22350.57|22349.71|22349.71|0
1621349810000|2021-05-18 14:56:50|22349.8|22349.8|22349.21|22349.21|22349.84|22349.84|22349.21|22349.21|0
1621349820000|2021-05-18 14:57:00|22349.14|22349.14|22349.11|22349.11|22349.7|22349.7|22349.06|22349.06|0
1621349830000|2021-05-18 14:57:10|22349.07|22349.07|22349.01|22349.01|22349.16|22349.16|22348.92|22348.92|0
1621349840000|2021-05-18 14:57:20|22348.81|22348.81|22348.66|22348.66|22348.89|22348.89|22348.53|22348.53|0
1621349850000|2021-05-18 14:57:30|22348.62|22348.62|22348.63|22348.63|22348.63|22348.63|22348.46|22348.46|0
1621349860000|2021-05-18 14:57:40|22348.61|22348.61|22348.4|22348.4|22348.68|22348.68|22348.4|22348.4|0
1621349870000|2021-05-18 14:57:50|22348.36|22348.36|22347.92|22347.92|22348.62|22348.62|22347.92|22347.92|0
1621349880000|2021-05-18 14:58:00|22347.82|22347.82|22347.08|22347.08|22347.82|22347.82|22347.01|22347.01|0
1621349890000|2021-05-18 14:58:10|22347.14|22347.14|22347.2|22347.2|22347.25|22347.25|22347.14|22347.14|0
1621349900000|2021-05-18 14:58:20|22347.26|22347.26|22347|22347|22347.26|22347.26|22346.96|22346.96|0
1621349910000|2021-05-18 14:58:30|22346.96|22346.96|22347.11|22347.11|22347.11|22347.11|22346.96|22346.96|0
1621349920000|2021-05-18 14:58:40|22346.89|22346.89|22346.89|22346.89|22347.24|22347.24|22346.89|22346.89|0
1621349930000|2021-05-18 14:58:50|22346.92|22346.92|22347.16|22347.16|22347.16|22347.16|22346.92|22346.92|0
1621349940000|2021-05-18 14:59:00|22347.23|22347.23|22347.06|22347.06|22347.42|22347.42|22347.06|22347.06|0
1621349950000|2021-05-18 14:59:10|22347.1|22347.1|22347.76|22347.76|22347.78|22347.78|22347.04|22347.04|0
1621349960000|2021-05-18 14:59:20|22347.65|22347.65|22348.19|22348.19|22348.22|22348.22|22347.65|22347.65|0
1621349970000|2021-05-18 14:59:30|22348.22|22348.22|22348.77|22348.77|22348.77|22348.77|22347.99|22347.99|0
1621349980000|2021-05-18 14:59:40|22348.84|22348.84|22348.73|22348.73|22348.84|22348.84|22348.63|22348.63|0
1621349990000|2021-05-18 14:59:50|22348.67|22348.67|22348.39|22348.39|22348.7|22348.7|22348.18|22348.18|0
1621350000000|2021-05-18 15:00:00|22348.44|22348.44|22347.68|22347.68|22348.44|22348.44|22347.68|22347.68|0
1621350010000|2021-05-18 15:00:10|22347.46|22347.46|22346.87|22346.87|22347.57|22347.57|22346.87|22346.87|0
1621350020000|2021-05-18 15:00:20|22346.84|22346.84|22345.9|22345.9|22346.84|22346.84|22345.9|22345.9|0
1621350030000|2021-05-18 15:00:30|22345.77|22345.77|22343.56|22343.56|22345.77|22345.77|22343.56|22343.56|0
1621350040000|2021-05-18 15:00:40|22343.64|22343.64|22342.66|22342.66|22343.64|22343.64|22342.59|22342.59|0
1621350050000|2021-05-18 15:00:50|22342.57|22342.57|22342.27|22342.27|22342.57|22342.57|22342.27|22342.27|0
1621350060000|2021-05-18 15:01:00|22342.13|22342.13|22341.66|22341.66|22342.54|22342.54|22341.65|22341.65|0
1621350070000|2021-05-18 15:01:10|22341.73|22341.73|22340.95|22340.95|22341.73|22341.73|22340.95|22340.95|0
1621350080000|2021-05-18 15:01:20|22340.99|22340.99|22340.64|22340.64|22341.05|22341.05|22340.64|22340.64|0
1621350090000|2021-05-18 15:01:30|22340.68|22340.68|22340.64|22340.64|22340.81|22340.81|22340.43|22340.43|0
1621350100000|2021-05-18 15:01:40|22340.96|22340.96|22340.51|22340.51|22340.96|22340.96|22340.51|22340.51|0
1621350110000|2021-05-18 15:01:50|22340.58|22340.58|22340.14|22340.14|22340.58|22340.58|22340.09|22340.09|0
1621350120000|2021-05-18 15:02:00|22340.21|22340.21|22340.06|22340.06|22340.21|22340.21|22339.54|22339.54|0
1621350130000|2021-05-18 15:02:10|22340|22340|22339.6|22339.6|22340.19|22340.19|22339.6|22339.6|0
1621350140000|2021-05-18 15:02:20|22339.68|22339.68|22339.97|22339.97|22339.97|22339.97|22339.62|22339.62|0
1621350150000|2021-05-18 15:02:30|22339.9|22339.9|22339.83|22339.83|22340.2|22340.2|22339.83|22339.83|0
1621350160000|2021-05-18 15:02:40|22339.68|22339.68|22339.77|22339.77|22339.82|22339.82|22339.56|22339.56|0
1621350170000|2021-05-18 15:02:50|22339.99|22339.99|22340.54|22340.54|22340.67|22340.67|22339.78|22339.78|0
1621350180000|2021-05-18 15:03:00|22340.35|22340.35|22340.82|22340.82|22340.84|22340.84|22340.34|22340.34|0
1621350190000|2021-05-18 15:03:10|22340.84|22340.84|22341.54|22341.54|22341.54|22341.54|22340.63|22340.63|0
1621350200000|2021-05-18 15:03:20|22341.68|22341.68|22341.46|22341.46|22341.68|22341.68|22341.41|22341.41|0
1621350210000|2021-05-18 15:03:30|22341.4|22341.4|22342.21|22342.21|22342.21|22342.21|22341.33|22341.33|0
1621350220000|2021-05-18 15:03:40|22342.15|22342.15|22342.78|22342.78|22342.78|22342.78|22342.02|22342.02|0
1621350230000|2021-05-18 15:03:50|22342.48|22342.48|22342.05|22342.05|22342.48|22342.48|22341.94|22341.94|0
1621350240000|2021-05-18 15:04:00|22342|22342|22341.86|22341.86|22342.17|22342.17|22341.86|22341.86|0
1621350250000|2021-05-18 15:04:10|22341.91|22341.91|22341.26|22341.26|22341.91|22341.91|22341.26|22341.26|0
1621350260000|2021-05-18 15:04:20|22341.31|22341.31|22341.14|22341.14|22341.46|22341.46|22341.11|22341.11|0
1621350270000|2021-05-18 15:04:30|22341.21|22341.21|22341.98|22341.98|22341.98|22341.98|22341.21|22341.21|0
1621350280000|2021-05-18 15:04:40|22342.04|22342.04|22342.02|22342.02|22342.22|22342.22|22341.77|22341.77|0
1621350290000|2021-05-18 15:04:50|22341.96|22341.96|22340.9|22340.9|22341.96|22341.96|22340.9|22340.9|0
1621350300000|2021-05-18 15:05:00|22340.83|22340.83|22340.6|22340.6|22340.83|22340.83|22340.29|22340.29|0
1621350310000|2021-05-18 15:05:10|22340.66|22340.66|22339.81|22339.81|22340.72|22340.72|22339.71|22339.71|0
1621350320000|2021-05-18 15:05:20|22339.71|22339.71|22338.04|22338.04|22339.85|22339.85|22338.04|22338.04|0
1621350330000|2021-05-18 15:05:30|22337.9|22337.9|22337.88|22337.88|22338.03|22338.03|22337.54|22337.54|0
1621350340000|2021-05-18 15:05:40|22337.81|22337.81|22337.11|22337.11|22337.81|22337.81|22336.93|22336.93|0
1621350350000|2021-05-18 15:05:50|22337.07|22337.07|22336.42|22336.42|22337.23|22337.23|22336.39|22336.39|0
1621350360000|2021-05-18 15:06:00|22336.52|22336.52|22336.47|22336.47|22336.77|22336.77|22336.34|22336.34|0
1621350370000|2021-05-18 15:06:10|22336.44|22336.44|22336.9|22336.9|22337.03|22337.03|22336.44|22336.44|0
1621350380000|2021-05-18 15:06:20|22336.86|22336.86|22336.55|22336.55|22337.02|22337.02|22336.49|22336.49|0
1621350390000|2021-05-18 15:06:30|22336.65|22336.65|22336.36|22336.36|22336.65|22336.65|22336.36|22336.36|0
1621350400000|2021-05-18 15:06:40|22336.31|22336.31|22335.92|22335.92|22336.31|22336.31|22335.92|22335.92|0
1621350410000|2021-05-18 15:06:50|22335.88|22335.88|22335.86|22335.86|22335.89|22335.89|22335.61|22335.61|0
1621350420000|2021-05-18 15:07:00|22336.02|22336.02|22335.4|22335.4|22336.02|22336.02|22335.4|22335.4|0
1621350430000|2021-05-18 15:07:10|22335.33|22335.33|22335.74|22335.74|22335.76|22335.76|22335.33|22335.33|0
1621350440000|2021-05-18 15:07:20|22335.64|22335.64|22335|22335|22335.64|22335.64|22335|22335|0
1621350450000|2021-05-18 15:07:30|22335.05|22335.05|22335.56|22335.56|22335.59|22335.59|22335.05|22335.05|0
1621350460000|2021-05-18 15:07:40|22335.51|22335.51|22336.14|22336.14|22336.14|22336.14|22335.38|22335.38|0
1621350470000|2021-05-18 15:07:50|22336.17|22336.17|22335.81|22335.81|22336.25|22336.25|22335.62|22335.62|0
1621350480000|2021-05-18 15:08:00|22335.86|22335.86|22334.95|22334.95|22335.86|22335.86|22334.92|22334.92|0
1621350490000|2021-05-18 15:08:10|22334.88|22334.88|22334.84|22334.84|22334.99|22334.99|22334.84|22334.84|0
1621350500000|2021-05-18 15:08:20|22334.74|22334.74|22335.24|22335.24|22335.24|22335.24|22334.66|22334.66|0
1621350510000|2021-05-18 15:08:30|22335.41|22335.41|22335.76|22335.76|22335.76|22335.76|22335.41|22335.41|0
1621350520000|2021-05-18 15:08:40|22335.78|22335.78|22335.71|22335.71|22335.95|22335.95|22335.71|22335.71|0
1621350530000|2021-05-18 15:08:50|22335.79|22335.79|22335.11|22335.11|22335.79|22335.79|22335.11|22335.11|0
1621350540000|2021-05-18 15:09:00|22335.18|22335.18|22334.75|22334.75|22335.18|22335.18|22334.75|22334.75|0
1621350550000|2021-05-18 15:09:10|22334.71|22334.71|22334.25|22334.25|22334.71|22334.71|22334.02|22334.02|0
1621350560000|2021-05-18 15:09:20|22334.16|22334.16|22333.92|22333.92|22334.23|22334.23|22333.85|22333.85|0
1621350570000|2021-05-18 15:09:30|22333.99|22333.99|22334.58|22334.58|22334.58|22334.58|22333.92|22333.92|0
1621350580000|2021-05-18 15:09:40|22334.66|22334.66|22335.28|22335.28|22335.3|22335.3|22334.66|22334.66|0
1621350590000|2021-05-18 15:09:50|22335.22|22335.22|22334.84|22334.84|22335.32|22335.32|22334.67|22334.67|0
1621350600000|2021-05-18 15:10:00|22334.87|22334.87|22335.38|22335.38|22335.38|22335.38|22334.7|22334.7|0
1621350610000|2021-05-18 15:10:10|22335.43|22335.43|22335.59|22335.59|22335.59|22335.59|22335.23|22335.23|0
1621350620000|2021-05-18 15:10:20|22335.63|22335.63|22335.92|22335.92|22335.97|22335.97|22335.63|22335.63|0
1621350630000|2021-05-18 15:10:30|22335.88|22335.88|22336.52|22336.52|22336.58|22336.58|22335.82|22335.82|0
1621350640000|2021-05-18 15:10:40|22336.62|22336.62|22336.7|22336.7|22336.76|22336.76|22336.56|22336.56|0
1621350650000|2021-05-18 15:10:50|22336.79|22336.79|22336.96|22336.96|22337.14|22337.14|22336.79|22336.79|0
1621350660000|2021-05-18 15:11:00|22336.89|22336.89|22336.86|22336.86|22337.03|22337.03|22336.61|22336.61|0
1621350670000|2021-05-18 15:11:10|22336.9|22336.9|22337.58|22337.58|22337.69|22337.69|22336.9|22336.9|0
1621350680000|2021-05-18 15:11:20|22337.51|22337.51|22338.04|22338.04|22338.06|22338.06|22337.51|22337.51|0
1621350690000|2021-05-18 15:11:30|22337.99|22337.99|22338.93|22338.93|22338.94|22338.94|22337.91|22337.91|0
1621350700000|2021-05-18 15:11:40|22338.97|22338.97|22339.35|22339.35|22339.43|22339.43|22338.97|22338.97|0
1621350710000|2021-05-18 15:11:50|22339.29|22339.29|22339|22339|22339.29|22339.29|22338.88|22338.88|0
1621350720000|2021-05-18 15:12:00|22339.01|22339.01|22340.08|22340.08|22340.08|22340.08|22339.01|22339.01|0
1621350730000|2021-05-18 15:12:10|22340.01|22340.01|22339.94|22339.94|22340.33|22340.33|22339.94|22339.94|0
1621350740000|2021-05-18 15:12:20|22340.19|22340.19|22340.28|22340.28|22340.43|22340.43|22340.16|22340.16|0
1621350750000|2021-05-18 15:12:30|22340.19|22340.19|22340.02|22340.02|22340.41|22340.41|22339.94|22339.94|0
1621350760000|2021-05-18 15:12:40|22340.07|22340.07|22339.66|22339.66|22340.07|22340.07|22339.56|22339.56|0
1621350770000|2021-05-18 15:12:50|22339.73|22339.73|22339.4|22339.4|22339.73|22339.73|22339.4|22339.4|0
1621350780000|2021-05-18 15:13:00|22339.43|22339.43|22338.96|22338.96|22339.47|22339.47|22338.91|22338.91|0
1621350790000|2021-05-18 15:13:10|22339.02|22339.02|22338.61|22338.61|22339.02|22339.02|22338.53|22338.53|0
1621350800000|2021-05-18 15:13:20|22338.67|22338.67|22339.81|22339.81|22339.88|22339.88|22338.67|22338.67|0
1621350810000|2021-05-18 15:13:30|22339.85|22339.85|22339.66|22339.66|22340.12|22340.12|22339.34|22339.34|0
1621350820000|2021-05-18 15:13:40|22339.77|22339.77|22340.55|22340.55|22340.55|22340.55|22339.76|22339.76|0
1621350830000|2021-05-18 15:13:50|22340.69|22340.69|22340.68|22340.68|22340.77|22340.77|22340.62|22340.62|0
1621350840000|2021-05-18 15:14:00|22340.6|22340.6|22341.21|22341.21|22341.21|22341.21|22340.44|22340.44|0
1621350850000|2021-05-18 15:14:10|22341.16|22341.16|22341.54|22341.54|22341.57|22341.57|22341.16|22341.16|0
1621350860000|2021-05-18 15:14:20|22341.58|22341.58|22342.58|22342.58|22342.58|22342.58|22341.58|22341.58|0
1621350870000|2021-05-18 15:14:30|22342.59|22342.59|22343.22|22343.22|22343.22|22343.22|22342.53|22342.53|0
1621350880000|2021-05-18 15:14:40|22343.04|22343.04|22343.18|22343.18|22343.2|22343.2|22342.87|22342.87|0
1621350890000|2021-05-18 15:14:50|22343.21|22343.21|22343.38|22343.38|22343.38|22343.38|22342.8|22342.8|0
1621350900000|2021-05-18 15:15:00|22343.47|22343.47|22342.95|22342.95|22343.58|22343.58|22342.94|22342.94|0
1621350910000|2021-05-18 15:15:10|22342.92|22342.92|22342.49|22342.49|22342.92|22342.92|22342.32|22342.32|0
1621350920000|2021-05-18 15:15:20|22342.42|22342.42|22342.72|22342.72|22342.72|22342.72|22342.17|22342.17|0
1621350930000|2021-05-18 15:15:30|22342.61|22342.61|22341.09|22341.09|22342.85|22342.85|22341.07|22341.07|0
1621350940000|2021-05-18 15:15:40|22341.16|22341.16|22340.91|22340.91|22341.36|22341.36|22340.91|22340.91|0
1621350950000|2021-05-18 15:15:50|22340.96|22340.96|22340.51|22340.51|22340.96|22340.96|22340.51|22340.51|0
1621350960000|2021-05-18 15:16:00|22340.47|22340.47|22340.27|22340.27|22340.8|22340.8|22340.27|22340.27|0
1621350970000|2021-05-18 15:16:10|22340.31|22340.31|22339.65|22339.65|22340.31|22340.31|22339.32|22339.32|0
1621350980000|2021-05-18 15:16:20|22339.68|22339.68|22340.05|22340.05|22340.07|22340.07|22339.68|22339.68|0
1621350990000|2021-05-18 15:16:30|22340.08|22340.08|22341.03|22341.03|22341.04|22341.04|22340.08|22340.08|0
1621351000000|2021-05-18 15:16:40|22340.88|22340.88|22341.47|22341.47|22341.56|22341.56|22340.88|22340.88|0
1621351010000|2021-05-18 15:16:50|22341.6|22341.6|22341.85|22341.85|22341.93|22341.93|22341.6|22341.6|0
1621351020000|2021-05-18 15:17:00|22341.63|22341.63|22341.48|22341.48|22341.81|22341.81|22341.46|22341.46|0
1621351030000|2021-05-18 15:17:10|22341.42|22341.42|22341.84|22341.84|22341.84|22341.84|22341.17|22341.17|0
1621351040000|2021-05-18 15:17:20|22341.71|22341.71|22341.57|22341.57|22341.8|22341.8|22341.44|22341.44|0
1621351050000|2021-05-18 15:17:30|22341.47|22341.47|22341.36|22341.36|22341.58|22341.58|22341.04|22341.04|0
1621351060000|2021-05-18 15:17:40|22341.48|22341.48|22341.62|22341.62|22341.66|22341.66|22341.39|22341.39|0
1621351070000|2021-05-18 15:17:50|22341.56|22341.56|22341.62|22341.62|22341.84|22341.84|22341.46|22341.46|0
1621351080000|2021-05-18 15:18:00|22341.73|22341.73|22341.02|22341.02|22341.84|22341.84|22341.02|22341.02|0
1621351090000|2021-05-18 15:18:10|22341.1|22341.1|22340.79|22340.79|22341.31|22341.31|22340.68|22340.68|0
1621351100000|2021-05-18 15:18:20|22340.74|22340.74|22341.1|22341.1|22341.22|22341.22|22340.69|22340.69|0
1621351110000|2021-05-18 15:18:30|22341.12|22341.12|22341.05|22341.05|22341.32|22341.32|22341|22341|0
1621351120000|2021-05-18 15:18:40|22341.01|22341.01|22340.45|22340.45|22341.48|22341.48|22340.45|22340.45|0
1621351130000|2021-05-18 15:18:50|22340.5|22340.5|22340.49|22340.49|22340.85|22340.85|22340.43|22340.43|0
1621351140000|2021-05-18 15:19:00|22340.36|22340.36|22339.89|22339.89|22340.38|22340.38|22339.89|22339.89|0
1621351150000|2021-05-18 15:19:10|22339.92|22339.92|22339.99|22339.99|22340.11|22340.11|22339.73|22339.73|0
1621351160000|2021-05-18 15:19:20|22339.79|22339.79|22340.05|22340.05|22340.39|22340.39|22339.71|22339.71|0
1621351170000|2021-05-18 15:19:30|22340.1|22340.1|22339.95|22339.95|22340.1|22340.1|22339.53|22339.53|0
1621351180000|2021-05-18 15:19:40|22339.73|22339.73|22340.22|22340.22|22340.36|22340.36|22339.72|22339.72|0
1621351190000|2021-05-18 15:19:50|22340.18|22340.18|22340.02|22340.02|22340.27|22340.27|22339.93|22339.93|0
1621351200000|2021-05-18 15:20:00|22340.08|22340.08|22340.05|22340.05|22340.11|22340.11|22339.79|22339.79|0
1621351210000|2021-05-18 15:20:10|22340.18|22340.18|22341|22341|22341.11|22341.11|22340.18|22340.18|0
1621351220000|2021-05-18 15:20:20|22341.11|22341.11|22341.6|22341.6|22341.79|22341.79|22341.11|22341.11|0
1621351230000|2021-05-18 15:20:30|22341.58|22341.58|22341.58|22341.58|22341.84|22341.84|22341.5|22341.5|0
1621351240000|2021-05-18 15:20:40|22341.67|22341.67|22341.8|22341.8|22342.02|22342.02|22341.56|22341.56|0
1621351250000|2021-05-18 15:20:50|22341.76|22341.76|22342|22342|22342.11|22342.11|22341.76|22341.76|0
1621351260000|2021-05-18 15:21:00|22342.08|22342.08|22342.9|22342.9|22343.08|22343.08|22342.01|22342.01|0
1621351270000|2021-05-18 15:21:10|22342.92|22342.92|22343.47|22343.47|22343.83|22343.83|22342.92|22342.92|0
1621351280000|2021-05-18 15:21:20|22343.57|22343.57|22343.86|22343.86|22343.96|22343.96|22343.28|22343.28|0
1621351290000|2021-05-18 15:21:30|22343.97|22343.97|22344.56|22344.56|22344.71|22344.71|22343.92|22343.92|0
1621351300000|2021-05-18 15:21:40|22344.6|22344.6|22344.85|22344.85|22345.04|22345.04|22344.57|22344.57|0
1621351310000|2021-05-18 15:21:50|22344.8|22344.8|22345.16|22345.16|22345.23|22345.23|22344.8|22344.8|0
1621351320000|2021-05-18 15:22:00|22345.22|22345.22|22345.42|22345.42|22345.42|22345.42|22344.78|22344.78|0
1621351330000|2021-05-18 15:22:10|22345.31|22345.31|22345.16|22345.16|22345.53|22345.53|22345.02|22345.02|0
1621351340000|2021-05-18 15:22:20|22345.1|22345.1|22344.98|22344.98|22345.51|22345.51|22344.73|22344.73|0
1621351350000|2021-05-18 15:22:30|22344.91|22344.91|22345.17|22345.17|22345.19|22345.19|22344.88|22344.88|0
1621351360000|2021-05-18 15:22:40|22345.24|22345.24|22345.19|22345.19|22345.36|22345.36|22344.83|22344.83|0
1621351370000|2021-05-18 15:22:50|22345.1|22345.1|22345.74|22345.74|22345.74|22345.74|22344.92|22344.92|0
1621351380000|2021-05-18 15:23:00|22345.79|22345.79|22345.56|22345.56|22345.79|22345.79|22345.54|22345.54|0
1621351390000|2021-05-18 15:23:10|22345.49|22345.49|22345.75|22345.75|22345.75|22345.75|22345.45|22345.45|0
1621351400000|2021-05-18 15:23:20|22345.89|22345.89|22345.65|22345.65|22345.89|22345.89|22345.2|22345.2|0
1621351410000|2021-05-18 15:23:30|22345.68|22345.68|22345.12|22345.12|22345.68|22345.68|22345.02|22345.02|0
1621351420000|2021-05-18 15:23:40|22345.06|22345.06|22345.32|22345.32|22345.32|22345.32|22345.06|22345.06|0
1621351430000|2021-05-18 15:23:50|22345.17|22345.17|22345.45|22345.45|22345.59|22345.59|22345.17|22345.17|0
1621351440000|2021-05-18 15:24:00|22345.33|22345.33|22345.51|22345.51|22345.79|22345.79|22345.17|22345.17|0
1621351450000|2021-05-18 15:24:10|22345.83|22345.83|22345.89|22345.89|22345.99|22345.99|22345.65|22345.65|0
1621351460000|2021-05-18 15:24:20|22345.74|22345.74|22346.57|22346.57|22346.64|22346.64|22345.74|22345.74|0
1621351470000|2021-05-18 15:24:30|22346.54|22346.54|22346.24|22346.24|22346.54|22346.54|22346.04|22346.04|0
1621351480000|2021-05-18 15:24:40|22346.29|22346.29|22346.07|22346.07|22346.45|22346.45|22345.96|22345.96|0
1621351490000|2021-05-18 15:24:50|22346.17|22346.17|22345.71|22345.71|22346.17|22346.17|22345.61|22345.61|0
1621351500000|2021-05-18 15:25:00|22345.72|22345.72|22345.1|22345.1|22345.72|22345.72|22344.81|22344.81|0
1621351510000|2021-05-18 15:25:10|22345.05|22345.05|22345|22345|22345.05|22345.05|22344.25|22344.25|0
1621351520000|2021-05-18 15:25:20|22344.88|22344.88|22344.89|22344.89|22345.32|22345.32|22344.7|22344.7|0
1621351530000|2021-05-18 15:25:30|22344.83|22344.83|22344.53|22344.53|22344.84|22344.84|22344.16|22344.16|0
1621351540000|2021-05-18 15:25:40|22344.59|22344.59|22344.93|22344.93|22345.11|22345.11|22344.52|22344.52|0
1621351550000|2021-05-18 15:25:50|22344.86|22344.86|22345.26|22345.26|22345.26|22345.26|22344.74|22344.74|0
1621351560000|2021-05-18 15:26:00|22345.41|22345.41|22345.54|22345.54|22345.7|22345.7|22345.41|22345.41|0
1621351570000|2021-05-18 15:26:10|22345.71|22345.71|22345.93|22345.93|22345.96|22345.96|22345.68|22345.68|0
1621351580000|2021-05-18 15:26:20|22345.9|22345.9|22345.79|22345.79|22346.02|22346.02|22345.57|22345.57|0
1621351590000|2021-05-18 15:26:30|22345.74|22345.74|22345.76|22345.76|22345.95|22345.95|22345.5|22345.5|0
1621351600000|2021-05-18 15:26:40|22345.58|22345.58|22345.91|22345.91|22345.91|22345.91|22345.37|22345.37|0
1621351610000|2021-05-18 15:26:50|22345.86|22345.86|22345.99|22345.99|22346.15|22346.15|22345.86|22345.86|0
1621351620000|2021-05-18 15:27:00|22346.06|22346.06|22345.74|22345.74|22346.29|22346.29|22345.74|22345.74|0
1621351630000|2021-05-18 15:27:10|22345.69|22345.69|22345.01|22345.01|22345.69|22345.69|22344.98|22344.98|0
1621351640000|2021-05-18 15:27:20|22344.93|22344.93|22345.55|22345.55|22345.67|22345.67|22344.87|22344.87|0
1621351650000|2021-05-18 15:27:30|22345.52|22345.52|22347.38|22347.38|22347.38|22347.38|22345.52|22345.52|0
1621351660000|2021-05-18 15:27:40|22347.42|22347.42|22348.26|22348.26|22348.32|22348.32|22347.42|22347.42|0
1621351670000|2021-05-18 15:27:50|22348.1|22348.1|22348.88|22348.88|22349.29|22349.29|22348.1|22348.1|0
1621351680000|2021-05-18 15:28:00|22348.98|22348.98|22349.73|22349.73|22349.73|22349.73|22348.77|22348.77|0
1621351690000|2021-05-18 15:28:10|22349.82|22349.82|22349.35|22349.35|22349.86|22349.86|22349.35|22349.35|0
1621351700000|2021-05-18 15:28:20|22349.42|22349.42|22349.57|22349.57|22349.77|22349.77|22349.31|22349.31|0
1621351710000|2021-05-18 15:28:30|22349.51|22349.51|22350.93|22350.93|22350.93|22350.93|22349.44|22349.44|0
1621351720000|2021-05-18 15:28:40|22350.98|22350.98|22351.38|22351.38|22351.93|22351.93|22350.98|22350.98|0
1621351730000|2021-05-18 15:28:50|22351.3|22351.3|22351.56|22351.56|22352.22|22352.22|22351.24|22351.24|0
1621351740000|2021-05-18 15:29:00|22351.59|22351.59|22350.38|22350.38|22351.59|22351.59|22350.36|22350.36|0
1621351750000|2021-05-18 15:29:10|22350.5|22350.5|22350.55|22350.55|22350.68|22350.68|22350.07|22350.07|0
1621351760000|2021-05-18 15:29:20|22350.47|22350.47|22350.36|22350.36|22350.68|22350.68|22349.99|22349.99|0
1621351770000|2021-05-18 15:29:30|22350.34|22350.34|22348.63|22348.63|22350.34|22350.34|22348.55|22348.55|0
1621351780000|2021-05-18 15:29:40|22348.69|22348.69|22347.53|22347.53|22348.78|22348.78|22347.53|22347.53|0
1621351790000|2021-05-18 15:29:50|22347.4|22347.4|22349.03|22349.03|22350.51|22350.51|22346.28|22346.28|0
1621408500000|2021-05-19 07:15:00|22262.25|22262.25|22264.35|22264.35|22265.57|22265.57|22261.85|22261.85|0
1621408510000|2021-05-19 07:15:10|22264.48|22264.48|22262.57|22262.57|22264.49|22264.49|22262.52|22262.52|0
1621408520000|2021-05-19 07:15:20|22262.55|22262.55|22261.1|22261.1|22262.68|22262.68|22260.84|22260.84|0
1621408530000|2021-05-19 07:15:30|22261.07|22261.07|22257.66|22257.66|22261.07|22261.07|22257.66|22257.66|0
1621408540000|2021-05-19 07:15:40|22257.6|22257.6|22255.71|22255.71|22257.6|22257.6|22255.71|22255.71|0
1621408550000|2021-05-19 07:15:50|22255.59|22255.59|22252.94|22252.94|22255.59|22255.59|22252.94|22252.94|0
1621408560000|2021-05-19 07:16:00|22252.37|22252.37|22248.84|22248.84|22252.37|22252.37|22248.77|22248.77|0
1621408570000|2021-05-19 07:16:10|22249.56|22249.56|22249.55|22249.55|22249.56|22249.56|22248.37|22248.37|0
1621408580000|2021-05-19 07:16:20|22249.25|22249.25|22250.48|22250.48|22250.51|22250.51|22249.25|22249.25|0
1621408590000|2021-05-19 07:16:30|22250.37|22250.37|22252.68|22252.68|22252.77|22252.77|22250.25|22250.25|0
1621408600000|2021-05-19 07:16:40|22252.83|22252.83|22244.94|22244.94|22253.69|22253.69|22244.94|22244.94|0
1621408610000|2021-05-19 07:16:50|22244.97|22244.97|22247.03|22247.03|22247.03|22247.03|22244.97|22244.97|0
1621408620000|2021-05-19 07:17:00|22247.09|22247.09|22248.78|22248.78|22248.78|22248.78|22247.09|22247.09|0
1621408630000|2021-05-19 07:17:10|22248.86|22248.86|22250.73|22250.73|22250.73|22250.73|22248.86|22248.86|0
1621408640000|2021-05-19 07:17:20|22251.28|22251.28|22255.3|22255.3|22255.48|22255.48|22251.28|22251.28|0
1621408650000|2021-05-19 07:17:30|22255.9|22255.9|22257.65|22257.65|22257.73|22257.73|22255.9|22255.9|0
1621408660000|2021-05-19 07:17:40|22257.71|22257.71|22257.53|22257.53|22257.71|22257.71|22257.47|22257.47|0
1621408670000|2021-05-19 07:17:50|22257.89|22257.89|22257.1|22257.1|22258.55|22258.55|22256.87|22256.87|0
1621408680000|2021-05-19 07:18:00|22257.96|22257.96|22258.04|22258.04|22258.92|22258.92|22257.85|22257.85|0
1621408690000|2021-05-19 07:18:10|22258.24|22258.24|22259.03|22259.03|22259.08|22259.08|22257.42|22257.42|0
1621408700000|2021-05-19 07:18:20|22259.1|22259.1|22257.89|22257.89|22259.1|22259.1|22257.89|22257.89|0
1621408710000|2021-05-19 07:18:30|22257.34|22257.34|22258.3|22258.3|22258.3|22258.3|22256.73|22256.73|0
1621408720000|2021-05-19 07:18:40|22258.34|22258.34|22260.85|22260.85|22260.92|22260.92|22258.21|22258.21|0
1621408730000|2021-05-19 07:18:50|22260.95|22260.95|22260.67|22260.67|22260.95|22260.95|22260.31|22260.31|0
1621408740000|2021-05-19 07:19:00|22260.86|22260.86|22262.08|22262.08|22262.08|22262.08|22260.86|22260.86|0
1621408750000|2021-05-19 07:19:10|22261.61|22261.61|22263.83|22263.83|22263.83|22263.83|22261.61|22261.61|0
1621408760000|2021-05-19 07:19:20|22264.04|22264.04|22267.4|22267.4|22267.61|22267.61|22264.04|22264.04|0
1621408770000|2021-05-19 07:19:30|22267.48|22267.48|22267.74|22267.74|22267.82|22267.82|22267.28|22267.28|0
1621408780000|2021-05-19 07:19:40|22267.7|22267.7|22267.98|22267.98|22268.3|22268.3|22267.7|22267.7|0
1621408790000|2021-05-19 07:19:50|22268.31|22268.31|22271.28|22271.28|22271.28|22271.28|22268.31|22268.31|0
1621408800000|2021-05-19 07:20:00|22271.45|22271.45|22271.45|22271.45|22272.63|22272.63|22271.19|22271.19|0
1621408810000|2021-05-19 07:20:10|22271.3|22271.3|22270.21|22270.21|22271.9|22271.9|22269.93|22269.93|0
1621408820000|2021-05-19 07:20:20|22270.07|22270.07|22269.78|22269.78|22270.07|22270.07|22269.61|22269.61|0
1621408830000|2021-05-19 07:20:30|22269.71|22269.71|22270.45|22270.45|22270.45|22270.45|22268.58|22268.58|0
1621408840000|2021-05-19 07:20:40|22270.21|22270.21|22270.5|22270.5|22270.5|22270.5|22270.01|22270.01|0
1621408850000|2021-05-19 07:20:50|22270.22|22270.22|22270.44|22270.44|22270.56|22270.56|22269.92|22269.92|0
1621408860000|2021-05-19 07:21:00|22270.31|22270.31|22270.24|22270.24|22270.65|22270.65|22270.24|22270.24|0
1621408870000|2021-05-19 07:21:10|22270.16|22270.16|22270.32|22270.32|22270.63|22270.63|22270.03|22270.03|0
1621408880000|2021-05-19 07:21:20|22270.28|22270.28|22266.55|22266.55|22270.28|22270.28|22266.47|22266.47|0
1621408890000|2021-05-19 07:21:30|22266.49|22266.49|22263.56|22263.56|22266.49|22266.49|22263.56|22263.56|0
1621408900000|2021-05-19 07:21:40|22263.49|22263.49|22262.39|22262.39|22263.49|22263.49|22262.12|22262.12|0
1621408910000|2021-05-19 07:21:50|22263.17|22263.17|22263.05|22263.05|22263.32|22263.32|22262.78|22262.78|0
1621408920000|2021-05-19 07:22:00|22262.92|22262.92|22262.02|22262.02|22262.97|22262.97|22262.02|22262.02|0
1621408930000|2021-05-19 07:22:10|22261.8|22261.8|22261.87|22261.87|22261.87|22261.87|22261.55|22261.55|0
1621408940000|2021-05-19 07:22:20|22262.02|22262.02|22259.97|22259.97|22262.02|22262.02|22259.97|22259.97|0
1621408950000|2021-05-19 07:22:30|22259.92|22259.92|22259.09|22259.09|22259.96|22259.96|22259.09|22259.09|0
1621408960000|2021-05-19 07:22:40|22259.2|22259.2|22257.69|22257.69|22259.2|22259.2|22257.47|22257.47|0
1621408970000|2021-05-19 07:22:50|22257.52|22257.52|22256.94|22256.94|22257.69|22257.69|22256.94|22256.94|0
1621408980000|2021-05-19 07:23:00|22256.64|22256.64|22256.36|22256.36|22256.64|22256.64|22255.56|22255.56|0
1621408990000|2021-05-19 07:23:10|22256.48|22256.48|22255.7|22255.7|22256.63|22256.63|22255.7|22255.7|0
1621409000000|2021-05-19 07:23:20|22255.56|22255.56|22254.76|22254.76|22255.56|22255.56|22254.76|22254.76|0
1621409010000|2021-05-19 07:23:30|22254.95|22254.95|22257.08|22257.08|22257.08|22257.08|22254.9|22254.9|0
1621409020000|2021-05-19 07:23:40|22257.15|22257.15|22256.45|22256.45|22257.41|22257.41|22256.45|22256.45|0
1621409030000|2021-05-19 07:23:50|22256.55|22256.55|22256.77|22256.77|22256.82|22256.82|22256.18|22256.18|0
1621409040000|2021-05-19 07:24:00|22256.83|22256.83|22257.55|22257.55|22257.6|22257.6|22256.81|22256.81|0
1621409050000|2021-05-19 07:24:10|22257.16|22257.16|22255.95|22255.95|22257.19|22257.19|22255.95|22255.95|0
1621409060000|2021-05-19 07:24:20|22255.9|22255.9|22257.08|22257.08|22257.33|22257.33|22255.74|22255.74|0
1621409070000|2021-05-19 07:24:30|22257.15|22257.15|22257.85|22257.85|22257.85|22257.85|22257.15|22257.15|0
1621409080000|2021-05-19 07:24:40|22257.93|22257.93|22258.05|22258.05|22258.21|22258.21|22257.93|22257.93|0
1621409090000|2021-05-19 07:24:50|22258|22258|22258.68|22258.68|22258.68|22258.68|22257.92|22257.92|0
1621409100000|2021-05-19 07:25:00|22258.76|22258.76|22259.91|22259.91|22259.91|22259.91|22258.76|22258.76|0
1621409110000|2021-05-19 07:25:10|22260.05|22260.05|22259.49|22259.49|22260.1|22260.1|22259.36|22259.36|0
1621409120000|2021-05-19 07:25:20|22259.36|22259.36|22259.01|22259.01|22259.6|22259.6|22258.96|22258.96|0
1621409130000|2021-05-19 07:25:30|22258.7|22258.7|22256.36|22256.36|22258.7|22258.7|22256.36|22256.36|0
1621409140000|2021-05-19 07:25:40|22256.32|22256.32|22255.56|22255.56|22256.55|22256.55|22255.46|22255.46|0
1621409150000|2021-05-19 07:25:50|22255.54|22255.54|22257.03|22257.03|22257.03|22257.03|22255.54|22255.54|0
1621409160000|2021-05-19 07:26:00|22257.1|22257.1|22256.71|22256.71|22257.62|22257.62|22256.38|22256.38|0
1621409170000|2021-05-19 07:26:10|22256.74|22256.74|22256.79|22256.79|22256.96|22256.96|22256.48|22256.48|0
1621409180000|2021-05-19 07:26:20|22256.88|22256.88|22256.75|22256.75|22257.09|22257.09|22256.1|22256.1|0
1621409190000|2021-05-19 07:26:30|22256.79|22256.79|22256.99|22256.99|22257.21|22257.21|22256.27|22256.27|0
1621409200000|2021-05-19 07:26:40|22256.72|22256.72|22257.72|22257.72|22257.89|22257.89|22256.63|22256.63|0
1621409210000|2021-05-19 07:26:50|22257.81|22257.81|22257.95|22257.95|22259.21|22259.21|22257.81|22257.81|0
1621409220000|2021-05-19 07:27:00|22257.67|22257.67|22254.57|22254.57|22257.67|22257.67|22254.36|22254.36|0
1621409230000|2021-05-19 07:27:10|22254.37|22254.37|22252.35|22252.35|22254.37|22254.37|22252.35|22252.35|0
1621409240000|2021-05-19 07:27:20|22252.41|22252.41|22253.33|22253.33|22254.13|22254.13|22252.41|22252.41|0
1621409250000|2021-05-19 07:27:30|22253.27|22253.27|22253.44|22253.44|22253.46|22253.46|22252.87|22252.87|0
1621409260000|2021-05-19 07:27:40|22253.5|22253.5|22254.24|22254.24|22254.29|22254.29|22253.23|22253.23|0
1621409270000|2021-05-19 07:27:50|22254.3|22254.3|22256.33|22256.33|22256.33|22256.33|22254.18|22254.18|0
1621409280000|2021-05-19 07:28:00|22256.51|22256.51|22256.18|22256.18|22256.94|22256.94|22255.96|22255.96|0
1621409290000|2021-05-19 07:28:10|22256.24|22256.24|22256.76|22256.76|22256.85|22256.85|22256.04|22256.04|0
1621409300000|2021-05-19 07:28:20|22256.86|22256.86|22256.01|22256.01|22256.86|22256.86|22256.01|22256.01|0
1621409310000|2021-05-19 07:28:30|22256.16|22256.16|22255.9|22255.9|22256.67|22256.67|22255.51|22255.51|0
1621409320000|2021-05-19 07:28:40|22256.03|22256.03|22255.71|22255.71|22256.65|22256.65|22255.71|22255.71|0
1621409330000|2021-05-19 07:28:50|22255.78|22255.78|22256.63|22256.63|22256.63|22256.63|22255.6|22255.6|0
1621409340000|2021-05-19 07:29:00|22256.82|22256.82|22258.33|22258.33|22258.5|22258.5|22256.4|22256.4|0
1621409350000|2021-05-19 07:29:10|22258.45|22258.45|22259.57|22259.57|22259.74|22259.74|22258.45|22258.45|0
1621409360000|2021-05-19 07:29:20|22259.69|22259.69|22259.56|22259.56|22260.01|22260.01|22259.56|22259.56|0
1621409370000|2021-05-19 07:29:30|22259.41|22259.41|22258.82|22258.82|22259.65|22259.65|22258.23|22258.23|0
1621409380000|2021-05-19 07:29:40|22258.92|22258.92|22258.9|22258.9|22259.1|22259.1|22258.64|22258.64|0
1621409390000|2021-05-19 07:29:50|22259.08|22259.08|22258.5|22258.5|22259.78|22259.78|22258.35|22258.35|0
1621409400000|2021-05-19 07:30:00|22258.67|22258.67|22254.91|22254.91|22258.84|22258.84|22254.42|22254.42|0
1621409410000|2021-05-19 07:30:10|22254.7|22254.7|22247.65|22247.65|22254.7|22254.7|22247.47|22247.47|0
1621409420000|2021-05-19 07:30:20|22247.7|22247.7|22245.88|22245.88|22247.77|22247.77|22245.88|22245.88|0
1621409430000|2021-05-19 07:30:30|22245.99|22245.99|22245.83|22245.83|22245.99|22245.99|22244.91|22244.91|0
1621409440000|2021-05-19 07:30:40|22245.89|22245.89|22247.16|22247.16|22247.27|22247.27|22245.89|22245.89|0
1621409450000|2021-05-19 07:30:50|22247.27|22247.27|22247.82|22247.82|22247.99|22247.99|22246.73|22246.73|0
1621409460000|2021-05-19 07:31:00|22247.77|22247.77|22246.78|22246.78|22248.08|22248.08|22246.55|22246.55|0
1621409470000|2021-05-19 07:31:10|22246.86|22246.86|22246.49|22246.49|22246.86|22246.86|22246.49|22246.49|0
1621409480000|2021-05-19 07:31:20|22246.77|22246.77|22246.78|22246.78|22246.99|22246.99|22246.62|22246.62|0
1621409490000|2021-05-19 07:31:30|22247.06|22247.06|22248.61|22248.61|22248.66|22248.66|22246.98|22246.98|0
1621409500000|2021-05-19 07:31:40|22248.53|22248.53|22248.37|22248.37|22248.67|22248.67|22248.36|22248.36|0
1621409510000|2021-05-19 07:31:50|22248.43|22248.43|22249.15|22249.15|22249.15|22249.15|22248.12|22248.12|0
1621409520000|2021-05-19 07:32:00|22249.19|22249.19|22249.28|22249.28|22249.74|22249.74|22248.92|22248.92|0
1621409530000|2021-05-19 07:32:10|22249.34|22249.34|22249.75|22249.75|22249.75|22249.75|22249.24|22249.24|0
1621409540000|2021-05-19 07:32:20|22249.95|22249.95|22250.54|22250.54|22250.81|22250.81|22249.95|22249.95|0
1621409550000|2021-05-19 07:32:30|22250.6|22250.6|22253.37|22253.37|22253.37|22253.37|22250.56|22250.56|0
1621409560000|2021-05-19 07:32:40|22253.53|22253.53|22253.85|22253.85|22254.25|22254.25|22253.53|22253.53|0
1621409570000|2021-05-19 07:32:50|22253.73|22253.73|22253.61|22253.61|22253.73|22253.73|22253.22|22253.22|0
1621409580000|2021-05-19 07:33:00|22253.71|22253.71|22254.33|22254.33|22254.33|22254.33|22253.71|22253.71|0
1621409590000|2021-05-19 07:33:10|22254.24|22254.24|22253.95|22253.95|22254.41|22254.41|22253.95|22253.95|0
1621409600000|2021-05-19 07:33:20|22253.76|22253.76|22251.34|22251.34|22253.93|22253.93|22251.34|22251.34|0
1621409610000|2021-05-19 07:33:30|22251.25|22251.25|22248.37|22248.37|22251.25|22251.25|22248.37|22248.37|0
1621409620000|2021-05-19 07:33:40|22248.26|22248.26|22248.16|22248.16|22248.32|22248.32|22248.04|22248.04|0
1621409630000|2021-05-19 07:33:50|22248.09|22248.09|22247.72|22247.72|22248.09|22248.09|22247.59|22247.59|0
1621409640000|2021-05-19 07:34:00|22249.05|22249.05|22248.57|22248.57|22249.05|22249.05|22248.43|22248.43|0
1621409650000|2021-05-19 07:34:10|22248.62|22248.62|22248.39|22248.39|22249.04|22249.04|22248.39|22248.39|0
1621409660000|2021-05-19 07:34:20|22248.3|22248.3|22248.25|22248.25|22248.54|22248.54|22248.15|22248.15|0
1621409670000|2021-05-19 07:34:30|22248.11|22248.11|22248.11|22248.11|22248.11|22248.11|22247.92|22247.92|0
1621409680000|2021-05-19 07:34:40|22248.17|22248.17|22248.32|22248.32|22248.32|22248.32|22248.17|22248.17|0
1621409690000|2021-05-19 07:34:50|22248.28|22248.28|22248.11|22248.11|22248.28|22248.28|22248.11|22248.11|0
1621409700000|2021-05-19 07:35:00|22248.17|22248.17|22245.74|22245.74|22248.35|22248.35|22245.74|22245.74|0
1621409710000|2021-05-19 07:35:10|22245.43|22245.43|22244.71|22244.71|22245.43|22245.43|22244.71|22244.71|0
1621409720000|2021-05-19 07:35:20|22244.85|22244.85|22244.63|22244.63|22244.85|22244.85|22243.93|22243.93|0
1621409730000|2021-05-19 07:35:30|22244.7|22244.7|22243.77|22243.77|22244.7|22244.7|22243.69|22243.69|0
1621409740000|2021-05-19 07:35:40|22243.7|22243.7|22243.81|22243.81|22243.87|22243.87|22243.45|22243.45|0
1621409750000|2021-05-19 07:35:50|22243.79|22243.79|22242.18|22242.18|22244.17|22244.17|22242.18|22242.18|0
1621409760000|2021-05-19 07:36:00|22242.48|22242.48|22240.86|22240.86|22242.48|22242.48|22240.41|22240.41|0
1621409770000|2021-05-19 07:36:10|22240.8|22240.8|22240.63|22240.63|22241.03|22241.03|22240.61|22240.61|0
1621409780000|2021-05-19 07:36:20|22240.43|22240.43|22239.49|22239.49|22240.55|22240.55|22239.3|22239.3|0
1621409790000|2021-05-19 07:36:30|22239.42|22239.42|22239.93|22239.93|22240|22240|22239.42|22239.42|0
1621409800000|2021-05-19 07:36:40|22239.85|22239.85|22240.05|22240.05|22240.32|22240.32|22239.85|22239.85|0
1621409810000|2021-05-19 07:36:50|22240.3|22240.3|22240.75|22240.75|22240.84|22240.84|22240.3|22240.3|0
1621409820000|2021-05-19 07:37:00|22240.81|22240.81|22241.93|22241.93|22241.93|22241.93|22240.76|22240.76|0
1621409830000|2021-05-19 07:37:10|22241.96|22241.96|22247.64|22247.64|22247.64|22247.64|22241.96|22241.96|0
1621409840000|2021-05-19 07:37:20|22247.69|22247.69|22248.24|22248.24|22248.73|22248.73|22247.69|22247.69|0
1621409850000|2021-05-19 07:37:30|22248.2|22248.2|22248.4|22248.4|22248.62|22248.62|22248.2|22248.2|0
1621409860000|2021-05-19 07:37:40|22248.23|22248.23|22248.16|22248.16|22248.25|22248.25|22247.88|22247.88|0
1621409870000|2021-05-19 07:37:50|22248.34|22248.34|22249.05|22249.05|22249.05|22249.05|22248.34|22248.34|0
1621409880000|2021-05-19 07:38:00|22249.1|22249.1|22250.45|22250.45|22250.45|22250.45|22248.88|22248.88|0
1621409890000|2021-05-19 07:38:10|22250.63|22250.63|22251.56|22251.56|22251.56|22251.56|22250.57|22250.57|0
1621409900000|2021-05-19 07:38:20|22251.68|22251.68|22251.94|22251.94|22251.94|22251.94|22251.62|22251.62|0
1621409910000|2021-05-19 07:38:30|22251.99|22251.99|22253|22253|22253|22253|22251.99|22251.99|0
1621409920000|2021-05-19 07:38:40|22252.78|22252.78|22252.84|22252.84|22253.03|22253.03|22252.4|22252.4|0
1621409930000|2021-05-19 07:38:50|22252.87|22252.87|22253.83|22253.83|22253.99|22253.99|22252.87|22252.87|0
1621409940000|2021-05-19 07:39:00|22253.89|22253.89|22254.24|22254.24|22254.63|22254.63|22253.89|22253.89|0
1621409950000|2021-05-19 07:39:10|22254.1|22254.1|22254.11|22254.11|22254.46|22254.46|22254.02|22254.02|0
1621409960000|2021-05-19 07:39:20|22254.19|22254.19|22253.89|22253.89|22254.27|22254.27|22253.89|22253.89|0
1621409970000|2021-05-19 07:39:30|22253.79|22253.79|22254.43|22254.43|22254.43|22254.43|22253.77|22253.77|0
1621409980000|2021-05-19 07:39:40|22254.44|22254.44|22254.26|22254.26|22254.53|22254.53|22254.26|22254.26|0
1621409990000|2021-05-19 07:39:50|22254.45|22254.45|22254.42|22254.42|22254.45|22254.45|22254.13|22254.13|0
1621410000000|2021-05-19 07:40:00|22254.38|22254.38|22254.12|22254.12|22255.47|22255.47|22254.08|22254.08|0
1621410010000|2021-05-19 07:40:10|22253.15|22253.15|22252.65|22252.65|22253.15|22253.15|22252.02|22252.02|0
1621410020000|2021-05-19 07:40:20|22252.82|22252.82|22252.54|22252.54|22252.82|22252.82|22252.32|22252.32|0
1621410030000|2021-05-19 07:40:30|22252.65|22252.65|22252.11|22252.11|22252.65|22252.65|22251.96|22251.96|0
1621410040000|2021-05-19 07:40:40|22252.17|22252.17|22252.4|22252.4|22252.4|22252.4|22252.14|22252.14|0
1621410050000|2021-05-19 07:40:50|22252.46|22252.46|22253.21|22253.21|22253.21|22253.21|22252.46|22252.46|0
1621410060000|2021-05-19 07:41:00|22253.17|22253.17|22254.82|22254.82|22254.82|22254.82|22253.06|22253.06|0
1621410070000|2021-05-19 07:41:10|22255.11|22255.11|22255.91|22255.91|22256.07|22256.07|22255.11|22255.11|0
1621410080000|2021-05-19 07:41:20|22255.99|22255.99|22265.31|22265.31|22265.31|22265.31|22255.99|22255.99|0
1621410090000|2021-05-19 07:41:30|22265.41|22265.41|22266.79|22266.79|22267.05|22267.05|22265.41|22265.41|0
1621410100000|2021-05-19 07:41:40|22266.74|22266.74|22266.57|22266.57|22266.85|22266.85|22266.11|22266.11|0
1621410110000|2021-05-19 07:41:50|22266.61|22266.61|22266.84|22266.84|22266.84|22266.84|22266.61|22266.61|0
1621410120000|2021-05-19 07:42:00|22266.89|22266.89|22269.85|22269.85|22269.89|22269.89|22266.71|22266.71|0
1621410130000|2021-05-19 07:42:10|22270.09|22270.09|22271.86|22271.86|22271.86|22271.86|22270.09|22270.09|0
1621410140000|2021-05-19 07:42:20|22272|22272|22275.52|22275.52|22275.52|22275.52|22272|22272|0
1621410150000|2021-05-19 07:42:30|22275.62|22275.62|22276.39|22276.39|22276.39|22276.39|22275.62|22275.62|0
1621410160000|2021-05-19 07:42:40|22276.62|22276.62|22276.35|22276.35|22276.62|22276.62|22276.27|22276.27|0
1621410170000|2021-05-19 07:42:50|22276.25|22276.25|22276.5|22276.5|22276.5|22276.5|22276.12|22276.12|0
1621410180000|2021-05-19 07:43:00|22276.6|22276.6|22277.74|22277.74|22277.85|22277.85|22276.6|22276.6|0
1621410190000|2021-05-19 07:43:10|22277.52|22277.52|22277.16|22277.16|22277.52|22277.52|22277.16|22277.16|0
1621410200000|2021-05-19 07:43:20|22277|22277|22277.73|22277.73|22277.73|22277.73|22277|22277|0
1621410210000|2021-05-19 07:43:30|22277.85|22277.85|22278.49|22278.49|22278.76|22278.76|22277.85|22277.85|0
1621410220000|2021-05-19 07:43:40|22278.54|22278.54|22278.88|22278.88|22279.52|22279.52|22278.33|22278.33|0
1621410230000|2021-05-19 07:43:50|22279.22|22279.22|22285.61|22285.61|22285.61|22285.61|22279.1|22279.1|0
1621410240000|2021-05-19 07:44:00|22285.75|22285.75|22285.55|22285.55|22286.55|22286.55|22285.32|22285.32|0
1621410250000|2021-05-19 07:44:10|22285.43|22285.43|22286.33|22286.33|22286.5|22286.5|22285.43|22285.43|0
1621410260000|2021-05-19 07:44:20|22286.37|22286.37|22287.93|22287.93|22287.93|22287.93|22286.37|22286.37|0
1621410270000|2021-05-19 07:44:30|22287.79|22287.79|22288.26|22288.26|22288.33|22288.33|22287.64|22287.64|0
1621410280000|2021-05-19 07:44:40|22288.33|22288.33|22288.23|22288.23|22288.39|22288.39|22288.01|22288.01|0
1621410290000|2021-05-19 07:44:50|22288.16|22288.16|22288.24|22288.24|22288.71|22288.71|22288.16|22288.16|0
1621410300000|2021-05-19 07:45:00|22288.36|22288.36|22288.58|22288.58|22288.99|22288.99|22288.32|22288.32|0
1621410310000|2021-05-19 07:45:10|22288.72|22288.72|22287.55|22287.55|22288.87|22288.87|22287.55|22287.55|0
1621410320000|2021-05-19 07:45:20|22287.48|22287.48|22286.8|22286.8|22287.48|22287.48|22286.8|22286.8|0
1621410330000|2021-05-19 07:45:30|22286.95|22286.95|22286.78|22286.78|22286.95|22286.95|22286.44|22286.44|0
1621410340000|2021-05-19 07:45:40|22286.64|22286.64|22286.77|22286.77|22286.77|22286.77|22286.58|22286.58|0
1621410350000|2021-05-19 07:45:50|22286.91|22286.91|22286.3|22286.3|22286.91|22286.91|22286.3|22286.3|0
1621410360000|2021-05-19 07:46:00|22286.4|22286.4|22287.3|22287.3|22287.36|22287.36|22286.4|22286.4|0
1621410370000|2021-05-19 07:46:10|22287.52|22287.52|22289.32|22289.32|22289.32|22289.32|22287.5|22287.5|0
1621410380000|2021-05-19 07:46:20|22289.37|22289.37|22289.62|22289.62|22289.62|22289.62|22288.86|22288.86|0
1621410390000|2021-05-19 07:46:30|22289.74|22289.74|22290.18|22290.18|22290.18|22290.18|22289.7|22289.7|0
1621410400000|2021-05-19 07:46:40|22290.35|22290.35|22290.65|22290.65|22290.65|22290.65|22290.1|22290.1|0
1621410410000|2021-05-19 07:46:50|22290.61|22290.61|22289.64|22289.64|22290.61|22290.61|22289.64|22289.64|0
1621410420000|2021-05-19 07:47:00|22289.7|22289.7|22289.05|22289.05|22290.08|22290.08|22288.92|22288.92|0
1621410430000|2021-05-19 07:47:10|22289.17|22289.17|22289.59|22289.59|22289.59|22289.59|22289.15|22289.15|0
1621410440000|2021-05-19 07:47:20|22289.64|22289.64|22289.41|22289.41|22289.65|22289.65|22289.26|22289.26|0
1621410450000|2021-05-19 07:47:30|22289.49|22289.49|22290.65|22290.65|22290.65|22290.65|22289.49|22289.49|0
1621410460000|2021-05-19 07:47:40|22290.82|22290.82|22291.36|22291.36|22291.36|22291.36|22290.82|22290.82|0
1621410470000|2021-05-19 07:47:50|22291.23|22291.23|22291.72|22291.72|22291.76|22291.76|22291.23|22291.23|0
1621410480000|2021-05-19 07:48:00|22291.55|22291.55|22291.62|22291.62|22292.11|22292.11|22291.55|22291.55|0
1621410490000|2021-05-19 07:48:10|22291.57|22291.57|22292.01|22292.01|22292.01|22292.01|22291.57|22291.57|0
1621410500000|2021-05-19 07:48:20|22291.92|22291.92|22292.28|22292.28|22292.38|22292.38|22291.83|22291.83|0
1621410510000|2021-05-19 07:48:30|22292.1|22292.1|22292.03|22292.03|22292.26|22292.26|22292.03|22292.03|0
1621410520000|2021-05-19 07:48:40|22291.99|22291.99|22291.81|22291.81|22291.99|22291.99|22291.54|22291.54|0
1621410530000|2021-05-19 07:48:50|22291.97|22291.97|22290.83|22290.83|22291.97|22291.97|22290.83|22290.83|0
1621410540000|2021-05-19 07:49:00|22290.6|22290.6|22290.23|22290.23|22290.6|22290.6|22289.84|22289.84|0
1621410550000|2021-05-19 07:49:10|22290.09|22290.09|22289.88|22289.88|22290.35|22290.35|22289.88|22289.88|0
1621410560000|2021-05-19 07:49:20|22289.95|22289.95|22291.18|22291.18|22291.18|22291.18|22289.95|22289.95|0
1621410570000|2021-05-19 07:49:30|22291.26|22291.26|22292.04|22292.04|22292.04|22292.04|22291.17|22291.17|0
1621410580000|2021-05-19 07:49:40|22291.84|22291.84|22292.88|22292.88|22293.22|22293.22|22291.84|22291.84|0
1621410590000|2021-05-19 07:49:50|22293.13|22293.13|22292.83|22292.83|22293.18|22293.18|22292.49|22292.49|0
1621410600000|2021-05-19 07:50:00|22292.92|22292.92|22292.99|22292.99|22293.15|22293.15|22292.91|22292.91|0
1621410610000|2021-05-19 07:50:10|22293.1|22293.1|22293.05|22293.05|22293.24|22293.24|22292.91|22292.91|0
1621410620000|2021-05-19 07:50:20|22292.92|22292.92|22294.45|22294.45|22294.45|22294.45|22292.8|22292.8|0
1621410630000|2021-05-19 07:50:30|22294.52|22294.52|22295.37|22295.37|22295.57|22295.57|22294.52|22294.52|0
1621410640000|2021-05-19 07:50:40|22295.34|22295.34|22294.79|22294.79|22295.41|22295.41|22294.79|22294.79|0
1621410650000|2021-05-19 07:50:50|22294.9|22294.9|22294.73|22294.73|22295.05|22295.05|22294.73|22294.73|0
1621410660000|2021-05-19 07:51:00|22294.78|22294.78|22294.65|22294.65|22294.92|22294.92|22294.65|22294.65|0
1621410670000|2021-05-19 07:51:10|22294.58|22294.58|22293.04|22293.04|22294.72|22294.72|22293.04|22293.04|0
1621410680000|2021-05-19 07:51:20|22293.14|22293.14|22290.85|22290.85|22293.14|22293.14|22290.85|22290.85|0
1621410690000|2021-05-19 07:51:30|22290.91|22290.91|22289.59|22289.59|22290.91|22290.91|22289.53|22289.53|0
1621410700000|2021-05-19 07:51:40|22289.32|22289.32|22284.59|22284.59|22289.32|22289.32|22284.59|22284.59|0
1621410710000|2021-05-19 07:51:50|22284.4|22284.4|22281.76|22281.76|22284.46|22284.46|22281.63|22281.63|0
1621410720000|2021-05-19 07:52:00|22281.67|22281.67|22280.64|22280.64|22281.67|22281.67|22280.64|22280.64|0
1621410730000|2021-05-19 07:52:10|22280.51|22280.51|22280.56|22280.56|22280.8|22280.8|22280.1|22280.1|0
1621410740000|2021-05-19 07:52:20|22280.77|22280.77|22280.66|22280.66|22280.79|22280.79|22280.31|22280.31|0
1621410750000|2021-05-19 07:52:30|22280.57|22280.57|22279.91|22279.91|22280.81|22280.81|22279.91|22279.91|0
1621410760000|2021-05-19 07:52:40|22279.76|22279.76|22279.07|22279.07|22279.76|22279.76|22279.07|22279.07|0
1621410770000|2021-05-19 07:52:50|22279.04|22279.04|22277.48|22277.48|22279.25|22279.25|22277.48|22277.48|0
1621410780000|2021-05-19 07:53:00|22277.36|22277.36|22275.1|22275.1|22277.36|22277.36|22275.1|22275.1|0
1621410790000|2021-05-19 07:53:10|22275.05|22275.05|22274.96|22274.96|22275.23|22275.23|22274.73|22274.73|0
1621410800000|2021-05-19 07:53:20|22275.13|22275.13|22275.01|22275.01|22275.13|22275.13|22274.95|22274.95|0
1621410810000|2021-05-19 07:53:30|22275.06|22275.06|22275.48|22275.48|22275.48|22275.48|22275.06|22275.06|0
1621410820000|2021-05-19 07:53:40|22275.63|22275.63|22274.07|22274.07|22275.7|22275.7|22274.07|22274.07|0
1621410830000|2021-05-19 07:53:50|22273.96|22273.96|22272.54|22272.54|22273.96|22273.96|22272.45|22272.45|0
1621410840000|2021-05-19 07:54:00|22271.81|22271.81|22271.01|22271.01|22271.91|22271.91|22271.01|22271.01|0
1621410850000|2021-05-19 07:54:10|22271.27|22271.27|22272.28|22272.28|22272.93|22272.93|22271.27|22271.27|0
1621410860000|2021-05-19 07:54:20|22272.4|22272.4|22271.67|22271.67|22273.28|22273.28|22271.67|22271.67|0
1621410870000|2021-05-19 07:54:30|22271.65|22271.65|22271.47|22271.47|22271.99|22271.99|22271.47|22271.47|0
1621410880000|2021-05-19 07:54:40|22271.4|22271.4|22271.05|22271.05|22271.49|22271.49|22271.05|22271.05|0
1621410890000|2021-05-19 07:54:50|22270.95|22270.95|22271.28|22271.28|22271.33|22271.33|22270.95|22270.95|0
1621410900000|2021-05-19 07:55:00|22271.35|22271.35|22272.73|22272.73|22273.19|22273.19|22271.35|22271.35|0
1621410910000|2021-05-19 07:55:10|22272.67|22272.67|22272.22|22272.22|22272.67|22272.67|22272.22|22272.22|0
1621410920000|2021-05-19 07:55:20|22272.13|22272.13|22271.74|22271.74|22272.19|22272.19|22271.74|22271.74|0
1621410930000|2021-05-19 07:55:30|22271.57|22271.57|22270.95|22270.95|22271.6|22271.6|22270.95|22270.95|0
1621410940000|2021-05-19 07:55:40|22271.12|22271.12|22270.91|22270.91|22271.12|22271.12|22270.85|22270.85|0
1621410950000|2021-05-19 07:55:50|22270.93|22270.93|22271.85|22271.85|22271.85|22271.85|22270.93|22270.93|0
1621410960000|2021-05-19 07:56:00|22271.75|22271.75|22272.37|22272.37|22272.71|22272.71|22271.75|22271.75|0
1621410970000|2021-05-19 07:56:10|22272.54|22272.54|22271.89|22271.89|22272.54|22272.54|22271.89|22271.89|0
1621410980000|2021-05-19 07:56:20|22271.95|22271.95|22272.37|22272.37|22272.43|22272.43|22271.95|22271.95|0
1621410990000|2021-05-19 07:56:30|22272.29|22272.29|22271.84|22271.84|22272.58|22272.58|22271.84|22271.84|0
1621411000000|2021-05-19 07:56:40|22271.92|22271.92|22271.88|22271.88|22271.98|22271.98|22271.69|22271.69|0
1621411010000|2021-05-19 07:56:50|22272.08|22272.08|22271.57|22271.57|22272.08|22272.08|22271.25|22271.25|0
1621411020000|2021-05-19 07:57:00|22271.53|22271.53|22271.44|22271.44|22271.87|22271.87|22271.24|22271.24|0
1621411030000|2021-05-19 07:57:10|22271.5|22271.5|22272.02|22272.02|22272.02|22272.02|22271.03|22271.03|0
1621411040000|2021-05-19 07:57:20|22271.92|22271.92|22272.56|22272.56|22272.56|22272.56|22271.85|22271.85|0
1621411050000|2021-05-19 07:57:30|22272.62|22272.62|22272.8|22272.8|22273.02|22273.02|22272.62|22272.62|0
1621411060000|2021-05-19 07:57:40|22272.86|22272.86|22274.6|22274.6|22274.63|22274.63|22272.86|22272.86|0
1621411070000|2021-05-19 07:57:50|22274.56|22274.56|22273.75|22273.75|22274.56|22274.56|22273.74|22273.74|0
1621411080000|2021-05-19 07:58:00|22273.63|22273.63|22272.82|22272.82|22273.71|22273.71|22272.8|22272.8|0
1621411090000|2021-05-19 07:58:10|22272.78|22272.78|22272.81|22272.81|22272.83|22272.83|22272.09|22272.09|0
1621411100000|2021-05-19 07:58:20|22272.74|22272.74|22271.02|22271.02|22272.86|22272.86|22271.02|22271.02|0
1621411110000|2021-05-19 07:58:30|22270.81|22270.81|22270.2|22270.2|22270.9|22270.9|22270.2|22270.2|0
1621411120000|2021-05-19 07:58:40|22270.13|22270.13|22267.67|22267.67|22270.13|22270.13|22267.37|22267.37|0
1621411130000|2021-05-19 07:58:50|22267.95|22267.95|22268.84|22268.84|22268.84|22268.84|22267.43|22267.43|0
1621411140000|2021-05-19 07:59:00|22268.64|22268.64|22269.43|22269.43|22269.43|22269.43|22268.64|22268.64|0
1621411150000|2021-05-19 07:59:10|22269.31|22269.31|22269.48|22269.48|22269.48|22269.48|22269.29|22269.29|0
1621411160000|2021-05-19 07:59:20|22269.45|22269.45|22270.08|22270.08|22270.08|22270.08|22269.17|22269.17|0
1621411170000|2021-05-19 07:59:30|22270.07|22270.07|22270.23|22270.23|22270.51|22270.51|22270.07|22270.07|0
1621411180000|2021-05-19 07:59:40|22270.13|22270.13|22272|22272|22272.26|22272.26|22270.09|22270.09|0
1621411190000|2021-05-19 07:59:50|22272.11|22272.11|22274.95|22274.95|22274.95|22274.95|22272.11|22272.11|0
1621411200000|2021-05-19 08:00:00|22275.49|22275.49|22272.76|22272.76|22276.3|22276.3|22272.76|22272.76|0
1621411210000|2021-05-19 08:00:10|22272.79|22272.79|22271.49|22271.49|22273.06|22273.06|22271.49|22271.49|0
1621411220000|2021-05-19 08:00:20|22271.57|22271.57|22271.77|22271.77|22271.77|22271.77|22271.57|22271.57|0
1621411230000|2021-05-19 08:00:30|22271.87|22271.87|22271.67|22271.67|22272.12|22272.12|22271.67|22271.67|0
1621411240000|2021-05-19 08:00:40|22271.57|22271.57|22271.84|22271.84|22272.01|22272.01|22271.54|22271.54|0
1621411250000|2021-05-19 08:00:50|22271.5|22271.5|22271.83|22271.83|22271.83|22271.83|22271.45|22271.45|0
1621411260000|2021-05-19 08:01:00|22271.9|22271.9|22273.44|22273.44|22273.58|22273.58|22271.56|22271.56|0
1621411270000|2021-05-19 08:01:10|22273.47|22273.47|22273.85|22273.85|22274.11|22274.11|22273.28|22273.28|0
1621411280000|2021-05-19 08:01:20|22273.88|22273.88|22274.38|22274.38|22274.38|22274.38|22273.88|22273.88|0
1621411290000|2021-05-19 08:01:30|22274.33|22274.33|22274.27|22274.27|22274.46|22274.46|22274.17|22274.17|0
1621411300000|2021-05-19 08:01:40|22274.24|22274.24|22273.82|22273.82|22274.31|22274.31|22273.74|22273.74|0
1621411310000|2021-05-19 08:01:50|22273.71|22273.71|22273.65|22273.65|22273.77|22273.77|22273.08|22273.08|0
1621411320000|2021-05-19 08:02:00|22273.63|22273.63|22274.4|22274.4|22274.67|22274.67|22273.63|22273.63|0
1621411330000|2021-05-19 08:02:10|22274.43|22274.43|22274.48|22274.48|22274.52|22274.52|22274.26|22274.26|0
1621411340000|2021-05-19 08:02:20|22274.33|22274.33|22274.8|22274.8|22274.8|22274.8|22274.16|22274.16|0
1621411350000|2021-05-19 08:02:30|22274.76|22274.76|22274.06|22274.06|22275.09|22275.09|22274.06|22274.06|0
1621411360000|2021-05-19 08:02:40|22274.1|22274.1|22274.42|22274.42|22274.65|22274.65|22274.04|22274.04|0
1621411370000|2021-05-19 08:02:50|22274.5|22274.5|22274.84|22274.84|22274.84|22274.84|22274.42|22274.42|0
1621411380000|2021-05-19 08:03:00|22274.89|22274.89|22276.09|22276.09|22276.15|22276.15|22274.89|22274.89|0
1621411390000|2021-05-19 08:03:10|22276.16|22276.16|22275.85|22275.85|22276.16|22276.16|22275.71|22275.71|0
1621411400000|2021-05-19 08:03:20|22275.97|22275.97|22276.57|22276.57|22276.61|22276.61|22275.79|22275.79|0
1621411410000|2021-05-19 08:03:30|22276.52|22276.52|22276.83|22276.83|22277.19|22277.19|22276.45|22276.45|0
1621411420000|2021-05-19 08:03:40|22276.77|22276.77|22277.44|22277.44|22277.51|22277.51|22276.77|22276.77|0
1621411430000|2021-05-19 08:03:50|22277.41|22277.41|22278.11|22278.11|22278.71|22278.71|22277.41|22277.41|0
1621411440000|2021-05-19 08:04:00|22278.36|22278.36|22278.53|22278.53|22278.61|22278.61|22278.25|22278.25|0
1621411450000|2021-05-19 08:04:10|22278.74|22278.74|22278.45|22278.45|22278.74|22278.74|22278.45|22278.45|0
1621411460000|2021-05-19 08:04:20|22278.58|22278.58|22278.7|22278.7|22278.7|22278.7|22278.28|22278.28|0
1621411470000|2021-05-19 08:04:30|22278.76|22278.76|22279.21|22279.21|22279.52|22279.52|22278.58|22278.58|0
1621411480000|2021-05-19 08:04:40|22279.13|22279.13|22279.63|22279.63|22279.75|22279.75|22279.06|22279.06|0
1621411490000|2021-05-19 08:04:50|22279.89|22279.89|22280.24|22280.24|22281.2|22281.2|22279.82|22279.82|0
1621411500000|2021-05-19 08:05:00|22280.29|22280.29|22281|22281|22281.23|22281.23|22280.2|22280.2|0
1621411510000|2021-05-19 08:05:10|22281.06|22281.06|22282.24|22282.24|22282.24|22282.24|22281.04|22281.04|0
1621411520000|2021-05-19 08:05:20|22282.36|22282.36|22283.62|22283.62|22283.62|22283.62|22282.36|22282.36|0
1621411530000|2021-05-19 08:05:30|22283.72|22283.72|22284.99|22284.99|22285.17|22285.17|22283.44|22283.44|0
1621411540000|2021-05-19 08:05:40|22285.05|22285.05|22286.16|22286.16|22286.16|22286.16|22285.03|22285.03|0
1621411550000|2021-05-19 08:05:50|22286.26|22286.26|22287.26|22287.26|22287.26|22287.26|22286.26|22286.26|0
1621411560000|2021-05-19 08:06:00|22287.31|22287.31|22288.36|22288.36|22288.63|22288.63|22287.28|22287.28|0
1621411570000|2021-05-19 08:06:10|22288.6|22288.6|22288.96|22288.96|22288.96|22288.96|22288.48|22288.48|0
1621411580000|2021-05-19 08:06:20|22289.06|22289.06|22289.29|22289.29|22289.29|22289.29|22289.03|22289.03|0
1621411590000|2021-05-19 08:06:30|22289.19|22289.19|22289.01|22289.01|22289.79|22289.79|22288.77|22288.77|0
1621411600000|2021-05-19 08:06:40|22289.1|22289.1|22290.07|22290.07|22290.53|22290.53|22289.03|22289.03|0
1621411610000|2021-05-19 08:06:50|22290.16|22290.16|22291.04|22291.04|22291.04|22291.04|22290.16|22290.16|0
1621411620000|2021-05-19 08:07:00|22290.79|22290.79|22289.88|22289.88|22291.07|22291.07|22289.84|22289.84|0
1621411630000|2021-05-19 08:07:10|22289.75|22289.75|22290.21|22290.21|22290.21|22290.21|22289.1|22289.1|0
1621411640000|2021-05-19 08:07:20|22290.1|22290.1|22288.89|22288.89|22290.13|22290.13|22288.89|22288.89|0
1621411650000|2021-05-19 08:07:30|22288.81|22288.81|22287.79|22287.79|22288.86|22288.86|22287.65|22287.65|0
1621411660000|2021-05-19 08:07:40|22287.74|22287.74|22286.73|22286.73|22287.74|22287.74|22286.71|22286.71|0
1621411670000|2021-05-19 08:07:50|22286.64|22286.64|22286.07|22286.07|22286.64|22286.64|22286.07|22286.07|0
1621411680000|2021-05-19 08:08:00|22286.19|22286.19|22284.29|22284.29|22286.19|22286.19|22284.29|22284.29|0
1621411690000|2021-05-19 08:08:10|22284.16|22284.16|22283.61|22283.61|22284.16|22284.16|22283.48|22283.48|0
1621411700000|2021-05-19 08:08:20|22283.73|22283.73|22283.16|22283.16|22283.78|22283.78|22283.16|22283.16|0
1621411710000|2021-05-19 08:08:30|22282.92|22282.92|22282.54|22282.54|22282.92|22282.92|22282.49|22282.49|0
1621411720000|2021-05-19 08:08:40|22282.48|22282.48|22282.2|22282.2|22282.48|22282.48|22282.05|22282.05|0
1621411730000|2021-05-19 08:08:50|22282.16|22282.16|22282.4|22282.4|22282.44|22282.44|22282.16|22282.16|0
1621411740000|2021-05-19 08:09:00|22282.28|22282.28|22280.11|22280.11|22282.28|22282.28|22280.04|22280.04|0
1621411750000|2021-05-19 08:09:10|22280.48|22280.48|22280.18|22280.18|22280.48|22280.48|22280.06|22280.06|0
1621411760000|2021-05-19 08:09:20|22280.22|22280.22|22280.4|22280.4|22280.45|22280.45|22280.22|22280.22|0
1621411770000|2021-05-19 08:09:30|22280.28|22280.28|22280.16|22280.16|22280.67|22280.67|22280.14|22280.14|0
1621411780000|2021-05-19 08:09:40|22279.96|22279.96|22277.72|22277.72|22279.98|22279.98|22277.72|22277.72|0
1621411790000|2021-05-19 08:09:50|22277.51|22277.51|22274.01|22274.01|22277.51|22277.51|22273.86|22273.86|0
1621411800000|2021-05-19 08:10:00|22273.91|22273.91|22271.07|22271.07|22273.99|22273.99|22271.07|22271.07|0
1621411810000|2021-05-19 08:10:10|22271.03|22271.03|22270.36|22270.36|22271.48|22271.48|22270.36|22270.36|0
1621411820000|2021-05-19 08:10:20|22270.3|22270.3|22270.09|22270.09|22270.64|22270.64|22270.09|22270.09|0
1621411830000|2021-05-19 08:10:30|22270.15|22270.15|22270.42|22270.42|22270.5|22270.5|22270.13|22270.13|0
1621411840000|2021-05-19 08:10:40|22270.37|22270.37|22270.54|22270.54|22270.62|22270.62|22270.37|22270.37|0
1621411850000|2021-05-19 08:10:50|22270.5|22270.5|22270.05|22270.05|22270.5|22270.5|22269.8|22269.8|0
1621411860000|2021-05-19 08:11:00|22269.9|22269.9|22269.93|22269.93|22270.18|22270.18|22269.62|22269.62|0
1621411870000|2021-05-19 08:11:10|22269.88|22269.88|22270.25|22270.25|22270.25|22270.25|22269.79|22269.79|0
1621411880000|2021-05-19 08:11:20|22270.29|22270.29|22268.17|22268.17|22270.79|22270.79|22268.17|22268.17|0
1621411890000|2021-05-19 08:11:30|22268|22268|22267.99|22267.99|22268.48|22268.48|22267.97|22267.97|0
1621411900000|2021-05-19 08:11:40|22267.86|22267.86|22268.12|22268.12|22268.12|22268.12|22267.86|22267.86|0
1621411910000|2021-05-19 08:11:50|22268.17|22268.17|22269.6|22269.6|22269.82|22269.82|22268.1|22268.1|0
1621411920000|2021-05-19 08:12:00|22269.66|22269.66|22269.86|22269.86|22269.98|22269.98|22269.65|22269.65|0
1621411930000|2021-05-19 08:12:10|22269.81|22269.81|22269.68|22269.68|22269.91|22269.91|22269.58|22269.58|0
1621411940000|2021-05-19 08:12:20|22269.63|22269.63|22269.33|22269.33|22269.63|22269.63|22268.96|22268.96|0
1621411950000|2021-05-19 08:12:30|22269.3|22269.3|22268.42|22268.42|22269.3|22269.3|22268.42|22268.42|0
1621411960000|2021-05-19 08:12:40|22268.51|22268.51|22268.32|22268.32|22268.76|22268.76|22268.32|22268.32|0
1621411970000|2021-05-19 08:12:50|22268.21|22268.21|22267.36|22267.36|22268.21|22268.21|22267.34|22267.34|0
1621411980000|2021-05-19 08:13:00|22267.07|22267.07|22263.12|22263.12|22267.07|22267.07|22263|22263|0
1621411990000|2021-05-19 08:13:10|22263.22|22263.22|22260.76|22260.76|22263.22|22263.22|22260.76|22260.76|0
1621412000000|2021-05-19 08:13:20|22260.8|22260.8|22259.84|22259.84|22260.8|22260.8|22259.84|22259.84|0
1621412010000|2021-05-19 08:13:30|22260.02|22260.02|22259.15|22259.15|22260.09|22260.09|22258.98|22258.98|0
1621412020000|2021-05-19 08:13:40|22259.05|22259.05|22258.5|22258.5|22259.05|22259.05|22258.45|22258.45|0
1621412030000|2021-05-19 08:13:50|22258.46|22258.46|22257.71|22257.71|22258.46|22258.46|22257.71|22257.71|0
1621412040000|2021-05-19 08:14:00|22257.53|22257.53|22256.35|22256.35|22257.53|22257.53|22256.35|22256.35|0
1621412050000|2021-05-19 08:14:10|22256.36|22256.36|22256.24|22256.24|22256.36|22256.36|22255.98|22255.98|0
1621412060000|2021-05-19 08:14:20|22256.32|22256.32|22254.67|22254.67|22256.37|22256.37|22254.67|22254.67|0
1621412070000|2021-05-19 08:14:30|22254.54|22254.54|22251.58|22251.58|22254.54|22254.54|22251.58|22251.58|0
1621412080000|2021-05-19 08:14:40|22251.29|22251.29|22246.06|22246.06|22251.35|22251.35|22246.06|22246.06|0
1621412090000|2021-05-19 08:14:50|22245.99|22245.99|22244.22|22244.22|22245.99|22245.99|22244.12|22244.12|0
1621412100000|2021-05-19 08:15:00|22243.9|22243.9|22241.83|22241.83|22244.15|22244.15|22241.83|22241.83|0
1621412110000|2021-05-19 08:15:10|22241.76|22241.76|22234.89|22234.89|22241.76|22241.76|22234.86|22234.86|0
1621412120000|2021-05-19 08:15:20|22234.9|22234.9|22231.34|22231.34|22234.9|22234.9|22231.22|22231.22|0
1621412130000|2021-05-19 08:15:30|22231.28|22231.28|22231.82|22231.82|22232.02|22232.02|22231.28|22231.28|0
1621412140000|2021-05-19 08:15:40|22231.78|22231.78|22231.76|22231.76|22231.78|22231.78|22231.18|22231.18|0
1621412150000|2021-05-19 08:15:50|22231.53|22231.53|22231.74|22231.74|22231.91|22231.91|22231.17|22231.17|0
1621412160000|2021-05-19 08:16:00|22231.79|22231.79|22232.4|22232.4|22232.62|22232.62|22231.79|22231.79|0
1621412170000|2021-05-19 08:16:10|22232.25|22232.25|22230.69|22230.69|22232.25|22232.25|22230.46|22230.46|0
1621412180000|2021-05-19 08:16:20|22230.57|22230.57|22230.26|22230.26|22230.57|22230.57|22229.98|22229.98|0
1621412190000|2021-05-19 08:16:30|22230.32|22230.32|22227.85|22227.85|22230.32|22230.32|22227.85|22227.85|0
1621412200000|2021-05-19 08:16:40|22227.78|22227.78|22227.18|22227.18|22227.78|22227.78|22227.15|22227.15|0
1621412210000|2021-05-19 08:16:50|22227.11|22227.11|22227.3|22227.3|22227.4|22227.4|22227.11|22227.11|0
1621412220000|2021-05-19 08:17:00|22227.29|22227.29|22226.88|22226.88|22227.57|22227.57|22226.82|22226.82|0
1621412230000|2021-05-19 08:17:10|22226.73|22226.73|22226.64|22226.64|22226.86|22226.86|22226.61|22226.61|0
1621412240000|2021-05-19 08:17:20|22226.6|22226.6|22225.29|22225.29|22226.6|22226.6|22225.29|22225.29|0
1621412250000|2021-05-19 08:17:30|22225.05|22225.05|22224.71|22224.71|22225.14|22225.14|22224.71|22224.71|0
1621412260000|2021-05-19 08:17:40|22224.66|22224.66|22225.58|22225.58|22225.58|22225.58|22224.66|22224.66|0
1621412270000|2021-05-19 08:17:50|22225.49|22225.49|22225.59|22225.59|22225.61|22225.61|22225.3|22225.3|0
1621412280000|2021-05-19 08:18:00|22225.36|22225.36|22225.58|22225.58|22225.77|22225.77|22225.35|22225.35|0
1621412290000|2021-05-19 08:18:10|22225.78|22225.78|22226.45|22226.45|22226.56|22226.56|22225.6|22225.6|0
1621412300000|2021-05-19 08:18:20|22226.4|22226.4|22225.18|22225.18|22226.58|22226.58|22225.18|22225.18|0
1621412310000|2021-05-19 08:18:30|22224.6|22224.6|22223.7|22223.7|22224.6|22224.6|22223.58|22223.58|0
1621412320000|2021-05-19 08:18:40|22223.85|22223.85|22224.34|22224.34|22224.34|22224.34|22223.73|22223.73|0
1621412330000|2021-05-19 08:18:50|22224.3|22224.3|22224.67|22224.67|22224.91|22224.91|22224.3|22224.3|0
1621412340000|2021-05-19 08:19:00|22224.72|22224.72|22225.62|22225.62|22225.77|22225.77|22224.68|22224.68|0
1621412350000|2021-05-19 08:19:10|22225.38|22225.38|22225.57|22225.57|22225.66|22225.66|22225.18|22225.18|0
1621412360000|2021-05-19 08:19:20|22225.66|22225.66|22225.74|22225.74|22225.79|22225.79|22225.65|22225.65|0
1621412370000|2021-05-19 08:19:30|22225.59|22225.59|22225.6|22225.6|22226.1|22226.1|22225.59|22225.59|0
1621412380000|2021-05-19 08:19:40|22225.68|22225.68|22224.06|22224.06|22225.77|22225.77|22224.06|22224.06|0
1621412390000|2021-05-19 08:19:50|22224.36|22224.36|22224.2|22224.2|22224.81|22224.81|22224.2|22224.2|0
1621412400000|2021-05-19 08:20:00|22224.17|22224.17|22219.26|22219.26|22224.53|22224.53|22219.2|22219.2|0
1621412410000|2021-05-19 08:20:10|22219.32|22219.32|22219.06|22219.06|22219.35|22219.35|22218.98|22218.98|0
1621412420000|2021-05-19 08:20:20|22219.1|22219.1|22218.18|22218.18|22219.1|22219.1|22217.97|22217.97|0
1621412430000|2021-05-19 08:20:30|22218.11|22218.11|22217.57|22217.57|22218.11|22218.11|22217.32|22217.32|0
1621412440000|2021-05-19 08:20:40|22217.67|22217.67|22217.73|22217.73|22217.8|22217.8|22217.33|22217.33|0
1621412450000|2021-05-19 08:20:50|22217.93|22217.93|22217.01|22217.01|22217.93|22217.93|22217.01|22217.01|0
1621412460000|2021-05-19 08:21:00|22217.07|22217.07|22216.66|22216.66|22217.07|22217.07|22216.59|22216.59|0
1621412470000|2021-05-19 08:21:10|22216.54|22216.54|22216.73|22216.73|22216.8|22216.8|22216.35|22216.35|0
1621412480000|2021-05-19 08:21:20|22216.82|22216.82|22216.98|22216.98|22217.25|22217.25|22216.63|22216.63|0
1621412490000|2021-05-19 08:21:30|22216.75|22216.75|22216.98|22216.98|22217.35|22217.35|22216.75|22216.75|0
1621412500000|2021-05-19 08:21:40|22216.88|22216.88|22216.93|22216.93|22216.93|22216.93|22216.88|22216.88|0
1621412510000|2021-05-19 08:21:50|22216.84|22216.84|22215.84|22215.84|22216.84|22216.84|22215.84|22215.84|0
1621412520000|2021-05-19 08:22:00|22215.78|22215.78|22214.36|22214.36|22215.78|22215.78|22214.36|22214.36|0
1621412530000|2021-05-19 08:22:10|22214.17|22214.17|22212.77|22212.77|22214.17|22214.17|22212.67|22212.67|0
1621412540000|2021-05-19 08:22:20|22212.84|22212.84|22212.72|22212.72|22213.01|22213.01|22212.72|22212.72|0
1621412550000|2021-05-19 08:22:30|22212.82|22212.82|22213.02|22213.02|22213.02|22213.02|22212.66|22212.66|0
1621412560000|2021-05-19 08:22:40|22212.85|22212.85|22213|22213|22213.05|22213.05|22212.8|22212.8|0
1621412570000|2021-05-19 08:22:50|22212.74|22212.74|22211.75|22211.75|22212.74|22212.74|22211.75|22211.75|0
1621412580000|2021-05-19 08:23:00|22211.8|22211.8|22210.63|22210.63|22211.8|22211.8|22210.63|22210.63|0
1621412590000|2021-05-19 08:23:10|22210.48|22210.48|22209.3|22209.3|22210.48|22210.48|22209.3|22209.3|0
1621412600000|2021-05-19 08:23:20|22209.23|22209.23|22209.2|22209.2|22209.57|22209.57|22209.08|22209.08|0
1621412610000|2021-05-19 08:23:30|22209.16|22209.16|22208.09|22208.09|22209.16|22209.16|22208.09|22208.09|0
1621412620000|2021-05-19 08:23:40|22208.29|22208.29|22208.18|22208.18|22208.29|22208.29|22207.84|22207.84|0
1621412630000|2021-05-19 08:23:50|22208.3|22208.3|22208.62|22208.62|22208.62|22208.62|22208.16|22208.16|0
1621412640000|2021-05-19 08:24:00|22208.34|22208.34|22208.54|22208.54|22208.54|22208.54|22208.15|22208.15|0
1621412650000|2021-05-19 08:24:10|22208.62|22208.62|22208.69|22208.69|22208.99|22208.99|22208.62|22208.62|0
1621412660000|2021-05-19 08:24:20|22208.62|22208.62|22208.9|22208.9|22208.95|22208.95|22208.62|22208.62|0
1621412670000|2021-05-19 08:24:30|22208.82|22208.82|22208.74|22208.74|22208.82|22208.82|22208.63|22208.63|0
1621412680000|2021-05-19 08:24:40|22208.71|22208.71|22208.68|22208.68|22208.71|22208.71|22208.5|22208.5|0
1621412690000|2021-05-19 08:24:50|22208.71|22208.71|22208.8|22208.8|22208.95|22208.95|22208.71|22208.71|0
1621412700000|2021-05-19 08:25:00|22208.86|22208.86|22208.52|22208.52|22208.86|22208.86|22208.05|22208.05|0
1621412710000|2021-05-19 08:25:10|22208.64|22208.64|22207.53|22207.53|22208.76|22208.76|22207.42|22207.42|0
1621412720000|2021-05-19 08:25:20|22207.29|22207.29|22206.33|22206.33|22207.29|22207.29|22206.33|22206.33|0
1621412730000|2021-05-19 08:25:30|22207.05|22207.05|22205.98|22205.98|22207.05|22207.05|22205.92|22205.92|0
1621412740000|2021-05-19 08:25:40|22206.05|22206.05|22206.1|22206.1|22206.28|22206.28|22206.05|22206.05|0
1621412750000|2021-05-19 08:25:50|22206|22206|22205.44|22205.44|22206.13|22206.13|22205.44|22205.44|0
1621412760000|2021-05-19 08:26:00|22205.26|22205.26|22205.11|22205.11|22205.26|22205.26|22204.73|22204.73|0
1621412770000|2021-05-19 08:26:10|22205.08|22205.08|22206.27|22206.27|22206.33|22206.33|22204.5|22204.5|0
1621412780000|2021-05-19 08:26:20|22206.22|22206.22|22206.12|22206.12|22206.22|22206.22|22205.83|22205.83|0
1621412790000|2021-05-19 08:26:30|22206.06|22206.06|22205.09|22205.09|22206.06|22206.06|22205.09|22205.09|0
1621412800000|2021-05-19 08:26:40|22204.84|22204.84|22204.88|22204.88|22204.88|22204.88|22204.42|22204.42|0
1621412810000|2021-05-19 08:26:50|22204.59|22204.59|22202.51|22202.51|22204.59|22204.59|22202.51|22202.51|0
1621412820000|2021-05-19 08:27:00|22202.46|22202.46|22198.48|22198.48|22202.46|22202.46|22198.48|22198.48|0
1621412830000|2021-05-19 08:27:10|22198.57|22198.57|22196.32|22196.32|22198.57|22198.57|22196.13|22196.13|0
1621412840000|2021-05-19 08:27:20|22196.35|22196.35|22196.07|22196.07|22196.35|22196.35|22196.07|22196.07|0
1621412850000|2021-05-19 08:27:30|22196.04|22196.04|22197.73|22197.73|22197.73|22197.73|22195.83|22195.83|0
1621412860000|2021-05-19 08:27:40|22197.83|22197.83|22197.96|22197.96|22197.96|22197.96|22197.74|22197.74|0
1621412870000|2021-05-19 08:27:50|22197.85|22197.85|22197.84|22197.84|22197.92|22197.92|22197.75|22197.75|0
1621412880000|2021-05-19 08:28:00|22197.91|22197.91|22198.91|22198.91|22198.91|22198.91|22197.91|22197.91|0
1621412890000|2021-05-19 08:28:10|22199.32|22199.32|22200.16|22200.16|22200.16|22200.16|22199.11|22199.11|0
1621412900000|2021-05-19 08:28:20|22200.21|22200.21|22200.65|22200.65|22200.78|22200.78|22200.21|22200.21|0
1621412910000|2021-05-19 08:28:30|22200.59|22200.59|22200.23|22200.23|22200.62|22200.62|22200.07|22200.07|0
1621412920000|2021-05-19 08:28:40|22200.18|22200.18|22200.21|22200.21|22200.32|22200.32|22199.94|22199.94|0
1621412930000|2021-05-19 08:28:50|22200.16|22200.16|22200.29|22200.29|22200.29|22200.29|22200.16|22200.16|0
1621412940000|2021-05-19 08:29:00|22200.32|22200.32|22199.52|22199.52|22200.45|22200.45|22199.52|22199.52|0
1621412950000|2021-05-19 08:29:10|22199.68|22199.68|22199.7|22199.7|22199.84|22199.84|22199.68|22199.68|0
1621412960000|2021-05-19 08:29:20|22199.59|22199.59|22199.47|22199.47|22199.79|22199.79|22199.47|22199.47|0
1621412970000|2021-05-19 08:29:30|22199.21|22199.21|22199.39|22199.39|22199.63|22199.63|22199.15|22199.15|0
1621412980000|2021-05-19 08:29:40|22199.47|22199.47|22200.31|22200.31|22200.43|22200.43|22199.47|22199.47|0
1621412990000|2021-05-19 08:29:50|22200.24|22200.24|22201.06|22201.06|22201.06|22201.06|22200.24|22200.24|0
1621413000000|2021-05-19 08:30:00|22200.95|22200.95|22200.49|22200.49|22201.08|22201.08|22200.39|22200.39|0
1621413010000|2021-05-19 08:30:10|22200.39|22200.39|22199.97|22199.97|22200.39|22200.39|22199.97|22199.97|0
1621413020000|2021-05-19 08:30:20|22199.88|22199.88|22199.9|22199.9|22199.98|22199.98|22199.72|22199.72|0
1621413030000|2021-05-19 08:30:30|22199.74|22199.74|22199.95|22199.95|22199.95|22199.95|22199.73|22199.73|0
1621413040000|2021-05-19 08:30:40|22200.04|22200.04|22199.12|22199.12|22200.04|22200.04|22199.12|22199.12|0
1621413050000|2021-05-19 08:30:50|22199.08|22199.08|22198.92|22198.92|22199.18|22199.18|22198.92|22198.92|0
1621413060000|2021-05-19 08:31:00|22198.96|22198.96|22199.48|22199.48|22199.48|22199.48|22198.32|22198.32|0
1621413070000|2021-05-19 08:31:10|22199.6|22199.6|22200.02|22200.02|22200.22|22200.22|22199.6|22199.6|0
1621413080000|2021-05-19 08:31:20|22199.93|22199.93|22200.13|22200.13|22200.19|22200.19|22199.93|22199.93|0
1621413090000|2021-05-19 08:31:30|22200.3|22200.3|22199.59|22199.59|22200.3|22200.3|22199.59|22199.59|0
1621413100000|2021-05-19 08:31:40|22199.64|22199.64|22199.62|22199.62|22199.84|22199.84|22199.55|22199.55|0
1621413110000|2021-05-19 08:31:50|22199.42|22199.42|22200.19|22200.19|22200.19|22200.19|22199.41|22199.41|0
1621413120000|2021-05-19 08:32:00|22200.08|22200.08|22199.83|22199.83|22200.08|22200.08|22199.83|22199.83|0
1621413130000|2021-05-19 08:32:10|22199.6|22199.6|22200.11|22200.11|22200.11|22200.11|22199.58|22199.58|0
1621413140000|2021-05-19 08:32:20|22199.96|22199.96|22199.66|22199.66|22199.96|22199.96|22199.6|22199.6|0
1621413150000|2021-05-19 08:32:30|22199.77|22199.77|22199.29|22199.29|22199.77|22199.77|22199.23|22199.23|0
1621413160000|2021-05-19 08:32:40|22199.2|22199.2|22200.04|22200.04|22200.04|22200.04|22199.2|22199.2|0
1621413170000|2021-05-19 08:32:50|22199.87|22199.87|22200.1|22200.1|22200.23|22200.23|22199.87|22199.87|0
1621413180000|2021-05-19 08:33:00|22200.16|22200.16|22199.8|22199.8|22200.16|22200.16|22199.4|22199.4|0
1621413190000|2021-05-19 08:33:10|22199.73|22199.73|22198.79|22198.79|22199.77|22199.77|22198.78|22198.78|0
1621413200000|2021-05-19 08:33:20|22198.87|22198.87|22199.15|22199.15|22199.15|22199.15|22198.77|22198.77|0
1621413210000|2021-05-19 08:33:30|22199.09|22199.09|22200.11|22200.11|22200.11|22200.11|22199.09|22199.09|0
1621413220000|2021-05-19 08:33:40|22200.25|22200.25|22200.27|22200.27|22200.27|22200.27|22200.09|22200.09|0
1621413230000|2021-05-19 08:33:50|22200.34|22200.34|22199.78|22199.78|22200.34|22200.34|22199.78|22199.78|0
1621413240000|2021-05-19 08:34:00|22199.82|22199.82|22197.35|22197.35|22199.82|22199.82|22197.35|22197.35|0
1621413250000|2021-05-19 08:34:10|22197.27|22197.27|22196.72|22196.72|22197.32|22197.32|22196.72|22196.72|0
1621413260000|2021-05-19 08:34:20|22196.79|22196.79|22196.52|22196.52|22196.79|22196.79|22196.44|22196.44|0
1621413270000|2021-05-19 08:34:30|22196.54|22196.54|22195.93|22195.93|22196.64|22196.64|22195.82|22195.82|0
1621413280000|2021-05-19 08:34:40|22195.8|22195.8|22195.2|22195.2|22195.8|22195.8|22195.19|22195.19|0
1621413290000|2021-05-19 08:34:50|22195.1|22195.1|22194.78|22194.78|22195.1|22195.1|22194.77|22194.77|0
1621413300000|2021-05-19 08:35:00|22194.72|22194.72|22190.31|22190.31|22194.72|22194.72|22190.31|22190.31|0
1621413310000|2021-05-19 08:35:10|22190.17|22190.17|22188.5|22188.5|22190.17|22190.17|22188.5|22188.5|0
1621413320000|2021-05-19 08:35:20|22188.58|22188.58|22188.07|22188.07|22188.58|22188.58|22188.07|22188.07|0
1621413330000|2021-05-19 08:35:30|22187.96|22187.96|22187.94|22187.94|22188.09|22188.09|22187.82|22187.82|0
1621413340000|2021-05-19 08:35:40|22188.02|22188.02|22188.11|22188.11|22188.39|22188.39|22187.95|22187.95|0
1621413350000|2021-05-19 08:35:50|22187.95|22187.95|22186.78|22186.78|22187.95|22187.95|22186.69|22186.69|0
1621413360000|2021-05-19 08:36:00|22186.73|22186.73|22186.56|22186.56|22186.73|22186.73|22185.97|22185.97|0
1621413370000|2021-05-19 08:36:10|22186.52|22186.52|22186.6|22186.6|22186.63|22186.63|22186.19|22186.19|0
1621413380000|2021-05-19 08:36:20|22186.57|22186.57|22186.34|22186.34|22186.57|22186.57|22186.25|22186.25|0
1621413390000|2021-05-19 08:36:30|22186.47|22186.47|22186.99|22186.99|22187.01|22187.01|22186.45|22186.45|0
1621413400000|2021-05-19 08:36:40|22187.05|22187.05|22186.93|22186.93|22187.22|22187.22|22186.78|22186.78|0
1621413410000|2021-05-19 08:36:50|22187.05|22187.05|22189.09|22189.09|22189.09|22189.09|22187.05|22187.05|0
1621413420000|2021-05-19 08:37:00|22189.31|22189.31|22189.61|22189.61|22190.19|22190.19|22189.31|22189.31|0
1621413430000|2021-05-19 08:37:10|22189.46|22189.46|22189.8|22189.8|22189.8|22189.8|22189.46|22189.46|0
1621413440000|2021-05-19 08:37:20|22189.73|22189.73|22191.1|22191.1|22191.1|22191.1|22189.73|22189.73|0
1621413450000|2021-05-19 08:37:30|22191.17|22191.17|22190.76|22190.76|22191.29|22191.29|22190.76|22190.76|0
1621413460000|2021-05-19 08:37:40|22190.81|22190.81|22191.2|22191.2|22191.23|22191.23|22190.81|22190.81|0
1621413470000|2021-05-19 08:37:50|22191.24|22191.24|22190.98|22190.98|22191.28|22191.28|22190.81|22190.81|0
1621413480000|2021-05-19 08:38:00|22190.87|22190.87|22190.57|22190.57|22191.12|22191.12|22190.57|22190.57|0
1621413490000|2021-05-19 08:38:10|22190.73|22190.73|22191.25|22191.25|22191.25|22191.25|22190.73|22190.73|0
1621413500000|2021-05-19 08:38:20|22191.3|22191.3|22191.43|22191.43|22191.93|22191.93|22191.3|22191.3|0
1621413510000|2021-05-19 08:38:30|22191.47|22191.47|22191.47|22191.47|22191.75|22191.75|22191.47|22191.47|0
1621413520000|2021-05-19 08:38:40|22191.4|22191.4|22191.53|22191.53|22191.57|22191.57|22191.4|22191.4|0
1621413530000|2021-05-19 08:38:50|22191.48|22191.48|22191.16|22191.16|22191.58|22191.58|22191.16|22191.16|0
1621413540000|2021-05-19 08:39:00|22191.19|22191.19|22191.46|22191.46|22191.61|22191.61|22191.19|22191.19|0
1621413550000|2021-05-19 08:39:10|22191.57|22191.57|22191.81|22191.81|22191.81|22191.81|22191.57|22191.57|0
1621413560000|2021-05-19 08:39:20|22191.83|22191.83|22192.29|22192.29|22192.29|22192.29|22191.83|22191.83|0
1621413570000|2021-05-19 08:39:30|22192.44|22192.44|22192.61|22192.61|22192.75|22192.75|22192.44|22192.44|0
1621413580000|2021-05-19 08:39:40|22192.72|22192.72|22193.08|22193.08|22193.08|22193.08|22192.53|22192.53|0
1621413590000|2021-05-19 08:39:50|22193.15|22193.15|22193.97|22193.97|22194.16|22194.16|22193.15|22193.15|0
1621413600000|2021-05-19 08:40:00|22194|22194|22193.35|22193.35|22194.1|22194.1|22193.35|22193.35|0
1621413610000|2021-05-19 08:40:10|22193.32|22193.32|22192.89|22192.89|22193.4|22193.4|22192.85|22192.85|0
1621413620000|2021-05-19 08:40:20|22192.8|22192.8|22192.76|22192.76|22192.82|22192.82|22192.75|22192.75|0
1621413630000|2021-05-19 08:40:30|22192.68|22192.68|22192.97|22192.97|22192.97|22192.97|22192.68|22192.68|0
1621413640000|2021-05-19 08:40:40|22193.4|22193.4|22193.5|22193.5|22193.66|22193.66|22193.34|22193.34|0
1621413650000|2021-05-19 08:40:50|22193.47|22193.47|22193.24|22193.24|22193.47|22193.47|22193.24|22193.24|0
1621413660000|2021-05-19 08:41:00|22193.2|22193.2|22193.7|22193.7|22193.86|22193.86|22193.2|22193.2|0
1621413670000|2021-05-19 08:41:10|22193.77|22193.77|22194.74|22194.74|22194.74|22194.74|22193.67|22193.67|0
1621413680000|2021-05-19 08:41:20|22194.8|22194.8|22195.48|22195.48|22195.48|22195.48|22194.68|22194.68|0
1621413690000|2021-05-19 08:41:30|22195.52|22195.52|22195.73|22195.73|22195.73|22195.73|22195.47|22195.47|0
1621413700000|2021-05-19 08:41:40|22195.86|22195.86|22195.91|22195.91|22195.94|22195.94|22195.86|22195.86|0
1621413710000|2021-05-19 08:41:50|22195.81|22195.81|22193.74|22193.74|22195.86|22195.86|22193.53|22193.53|0
1621413720000|2021-05-19 08:42:00|22193.7|22193.7|22193.64|22193.64|22193.95|22193.95|22193.46|22193.46|0
1621413730000|2021-05-19 08:42:10|22193.57|22193.57|22193.22|22193.22|22193.78|22193.78|22193.22|22193.22|0
1621413740000|2021-05-19 08:42:20|22193.28|22193.28|22193.82|22193.82|22193.82|22193.82|22193.28|22193.28|0
1621413750000|2021-05-19 08:42:30|22193.65|22193.65|22193.23|22193.23|22193.65|22193.65|22193.19|22193.19|0
1621413760000|2021-05-19 08:42:40|22193.4|22193.4|22193.09|22193.09|22193.47|22193.47|22192.93|22192.93|0
1621413770000|2021-05-19 08:42:50|22193.02|22193.02|22193.29|22193.29|22193.29|22193.29|22193|22193|0
1621413780000|2021-05-19 08:43:00|22193.27|22193.27|22192.6|22192.6|22193.27|22193.27|22192.43|22192.43|0
1621413790000|2021-05-19 08:43:10|22192.54|22192.54|22192.36|22192.36|22192.54|22192.54|22192.36|22192.36|0
1621413800000|2021-05-19 08:43:20|22192.21|22192.21|22192.08|22192.08|22192.24|22192.24|22191.74|22191.74|0
1621413810000|2021-05-19 08:43:30|22191.98|22191.98|22192.01|22192.01|22192.01|22192.01|22191.88|22191.88|0
1621413820000|2021-05-19 08:43:40|22191.8|22191.8|22190.64|22190.64|22191.8|22191.8|22190.64|22190.64|0
1621413830000|2021-05-19 08:43:50|22190.56|22190.56|22190.95|22190.95|22191.28|22191.28|22190.44|22190.44|0
1621413840000|2021-05-19 08:44:00|22190.87|22190.87|22189.85|22189.85|22190.87|22190.87|22189.85|22189.85|0
1621413850000|2021-05-19 08:44:10|22189.95|22189.95|22189.89|22189.89|22190.03|22190.03|22189.43|22189.43|0
1621413860000|2021-05-19 08:44:20|22189.97|22189.97|22189.07|22189.07|22190.13|22190.13|22189.07|22189.07|0
1621413870000|2021-05-19 08:44:30|22189.04|22189.04|22189.31|22189.31|22189.53|22189.53|22188.82|22188.82|0
1621413880000|2021-05-19 08:44:40|22189.6|22189.6|22189.34|22189.34|22189.6|22189.6|22189.03|22189.03|0
1621413890000|2021-05-19 08:44:50|22189.26|22189.26|22189.04|22189.04|22189.26|22189.26|22189.02|22189.02|0
1621413900000|2021-05-19 08:45:00|22189.11|22189.11|22189.33|22189.33|22189.33|22189.33|22189.11|22189.11|0
1621413910000|2021-05-19 08:45:10|22189.19|22189.19|22188.95|22188.95|22189.24|22189.24|22188.9|22188.9|0
1621413920000|2021-05-19 08:45:20|22189.14|22189.14|22189.03|22189.03|22189.19|22189.19|22188.92|22188.92|0
1621413930000|2021-05-19 08:45:30|22188.98|22188.98|22188.67|22188.67|22189.02|22189.02|22188.67|22188.67|0
1621413940000|2021-05-19 08:45:40|22188.5|22188.5|22187.09|22187.09|22188.5|22188.5|22187.09|22187.09|0
1621413950000|2021-05-19 08:45:50|22187.04|22187.04|22186.24|22186.24|22187.04|22187.04|22186.24|22186.24|0
1621413960000|2021-05-19 08:46:00|22186.16|22186.16|22184.8|22184.8|22186.35|22186.35|22184.75|22184.75|0
1621413970000|2021-05-19 08:46:10|22184.76|22184.76|22184.39|22184.39|22184.93|22184.93|22184.19|22184.19|0
1621413980000|2021-05-19 08:46:20|22184.43|22184.43|22184.38|22184.38|22184.6|22184.6|22184.38|22184.38|0
1621413990000|2021-05-19 08:46:30|22184.54|22184.54|22179.3|22179.3|22184.54|22184.54|22179.3|22179.3|0
1621414000000|2021-05-19 08:46:40|22179.35|22179.35|22179.66|22179.66|22179.78|22179.78|22179.14|22179.14|0
1621414010000|2021-05-19 08:46:50|22179.62|22179.62|22179.64|22179.64|22179.73|22179.73|22179.62|22179.62|0
1621414020000|2021-05-19 08:47:00|22179.57|22179.57|22179.84|22179.84|22179.84|22179.84|22179.57|22179.57|0
1621414030000|2021-05-19 08:47:10|22180.04|22180.04|22180.17|22180.17|22180.45|22180.45|22180.04|22180.04|0
1621414040000|2021-05-19 08:47:20|22180.03|22180.03|22179.5|22179.5|22180.03|22180.03|22179.5|22179.5|0
1621414050000|2021-05-19 08:47:30|22179.58|22179.58|22179.5|22179.5|22179.68|22179.68|22179.32|22179.32|0
1621414060000|2021-05-19 08:47:40|22179.4|22179.4|22179.75|22179.75|22179.75|22179.75|22179.34|22179.34|0
1621414070000|2021-05-19 08:47:50|22179.71|22179.71|22179.64|22179.64|22179.75|22179.75|22179.59|22179.59|0
1621414080000|2021-05-19 08:48:00|22179.57|22179.57|22179.61|22179.61|22179.68|22179.68|22179.11|22179.11|0
1621414090000|2021-05-19 08:48:10|22179.78|22179.78|22180.73|22180.73|22180.77|22180.77|22179.78|22179.78|0
1621414100000|2021-05-19 08:48:20|22180.84|22180.84|22181.32|22181.32|22181.62|22181.62|22180.84|22180.84|0
1621414110000|2021-05-19 08:48:30|22181.42|22181.42|22182.22|22182.22|22182.22|22182.22|22181.41|22181.41|0
1621414120000|2021-05-19 08:48:40|22182.03|22182.03|22182.43|22182.43|22182.46|22182.46|22182.03|22182.03|0
1621414130000|2021-05-19 08:48:50|22182.48|22182.48|22182.52|22182.52|22182.52|22182.52|22182.24|22182.24|0
1621414140000|2021-05-19 08:49:00|22182.45|22182.45|22182.21|22182.21|22182.72|22182.72|22182.12|22182.12|0
1621414150000|2021-05-19 08:49:10|22182.34|22182.34|22182.74|22182.74|22182.78|22182.78|22182.34|22182.34|0
1621414160000|2021-05-19 08:49:20|22182.64|22182.64|22182.43|22182.43|22182.64|22182.64|22182.25|22182.25|0
1621414170000|2021-05-19 08:49:30|22182.29|22182.29|22182.26|22182.26|22182.33|22182.33|22182.24|22182.24|0
1621414180000|2021-05-19 08:49:40|22182.21|22182.21|22182.31|22182.31|22182.43|22182.43|22182.21|22182.21|0
1621414190000|2021-05-19 08:49:50|22182.25|22182.25|22182.29|22182.29|22182.35|22182.35|22182.14|22182.14|0
1621414200000|2021-05-19 08:50:00|22182.16|22182.16|22182.13|22182.13|22182.25|22182.25|22181.99|22181.99|0
1621414210000|2021-05-19 08:50:10|22182.05|22182.05|22181.89|22181.89|22182.11|22182.11|22181.89|22181.89|0
1621414220000|2021-05-19 08:50:20|22182.03|22182.03|22178.78|22178.78|22182.03|22182.03|22178.78|22178.78|0
1621414230000|2021-05-19 08:50:30|22178.66|22178.66|22178.06|22178.06|22178.66|22178.66|22177.98|22177.98|0
1621414240000|2021-05-19 08:50:40|22178.03|22178.03|22178.12|22178.12|22178.12|22178.12|22177.9|22177.9|0
1621414250000|2021-05-19 08:50:50|22178.04|22178.04|22177.2|22177.2|22178.04|22178.04|22177.2|22177.2|0
1621414260000|2021-05-19 08:51:00|22177.37|22177.37|22176.9|22176.9|22177.44|22177.44|22176.83|22176.83|0
1621414270000|2021-05-19 08:51:10|22176.83|22176.83|22177|22177|22177|22177|22176.71|22176.71|0
1621414280000|2021-05-19 08:51:20|22177.1|22177.1|22176.96|22176.96|22177.1|22177.1|22176.8|22176.8|0
1621414290000|2021-05-19 08:51:30|22176.93|22176.93|22177.51|22177.51|22177.51|22177.51|22176.71|22176.71|0
1621414300000|2021-05-19 08:51:40|22177.16|22177.16|22177.14|22177.14|22177.18|22177.18|22177|22177|0
1621414310000|2021-05-19 08:51:50|22177.02|22177.02|22176.29|22176.29|22177.02|22177.02|22176.18|22176.18|0
1621414320000|2021-05-19 08:52:00|22176.24|22176.24|22175.53|22175.53|22176.24|22176.24|22175.48|22175.48|0
1621414330000|2021-05-19 08:52:10|22175.55|22175.55|22175.5|22175.5|22175.55|22175.55|22175.26|22175.26|0
1621414340000|2021-05-19 08:52:20|22175.42|22175.42|22175.49|22175.49|22175.49|22175.49|22175.17|22175.17|0
1621414350000|2021-05-19 08:52:30|22175.44|22175.44|22175.09|22175.09|22175.44|22175.44|22175.02|22175.02|0
1621414360000|2021-05-19 08:52:40|22175|22175|22171.05|22171.05|22175|22175|22170.81|22170.81|0
1621414370000|2021-05-19 08:52:50|22170.99|22170.99|22170.81|22170.81|22170.99|22170.99|22170.2|22170.2|0
1621414380000|2021-05-19 08:53:00|22170.88|22170.88|22171.64|22171.64|22171.64|22171.64|22170.88|22170.88|0
1621414390000|2021-05-19 08:53:10|22171.61|22171.61|22171.56|22171.56|22171.66|22171.66|22171.49|22171.49|0
1621414400000|2021-05-19 08:53:20|22171.68|22171.68|22171.26|22171.26|22171.76|22171.76|22171.26|22171.26|0
1621414410000|2021-05-19 08:53:30|22171.22|22171.22|22170.74|22170.74|22171.22|22171.22|22170.68|22170.68|0
1621414420000|2021-05-19 08:53:40|22170.81|22170.81|22170.07|22170.07|22170.89|22170.89|22170.07|22170.07|0
1621414430000|2021-05-19 08:53:50|22170.03|22170.03|22169.77|22169.77|22170.03|22170.03|22169.77|22169.77|0
1621414440000|2021-05-19 08:54:00|22169.82|22169.82|22170.03|22170.03|22170.03|22170.03|22169.68|22169.68|0
1621414450000|2021-05-19 08:54:10|22170.04|22170.04|22171.03|22171.03|22171.03|22171.03|22170.04|22170.04|0
1621414460000|2021-05-19 08:54:20|22171.06|22171.06|22171.1|22171.1|22171.23|22171.23|22170.99|22170.99|0
1621414470000|2021-05-19 08:54:30|22171|22171|22171.26|22171.26|22171.26|22171.26|22170.94|22170.94|0
1621414480000|2021-05-19 08:54:40|22171.32|22171.32|22170.57|22170.57|22171.32|22171.32|22170.57|22170.57|0
1621414490000|2021-05-19 08:54:50|22170.82|22170.82|22171.72|22171.72|22171.8|22171.8|22170.82|22170.82|0
1621414500000|2021-05-19 08:55:00|22171.97|22171.97|22172.32|22172.32|22172.35|22172.35|22171.97|22171.97|0
1621414510000|2021-05-19 08:55:10|22171.84|22171.84|22171.81|22171.81|22171.84|22171.84|22171.61|22171.61|0
1621414520000|2021-05-19 08:55:20|22171.9|22171.9|22173.22|22173.22|22173.22|22173.22|22171.84|22171.84|0
1621414530000|2021-05-19 08:55:30|22173.14|22173.14|22174.38|22174.38|22174.39|22174.39|22173.14|22173.14|0
1621414540000|2021-05-19 08:55:40|22174.41|22174.41|22174.73|22174.73|22174.73|22174.73|22174.31|22174.31|0
1621414550000|2021-05-19 08:55:50|22174.91|22174.91|22174.84|22174.84|22174.91|22174.91|22174.78|22174.78|0
1621414560000|2021-05-19 08:56:00|22175.1|22175.1|22174.52|22174.52|22175.27|22175.27|22174.49|22174.49|0
1621414570000|2021-05-19 08:56:10|22174.45|22174.45|22175.46|22175.46|22175.46|22175.46|22174.19|22174.19|0
1621414580000|2021-05-19 08:56:20|22175.59|22175.59|22175.38|22175.38|22176.19|22176.19|22175.38|22175.38|0
1621414590000|2021-05-19 08:56:30|22175.45|22175.45|22175.32|22175.32|22175.57|22175.57|22175.18|22175.18|0
1621414600000|2021-05-19 08:56:40|22175.24|22175.24|22175.35|22175.35|22175.49|22175.49|22175.1|22175.1|0
1621414610000|2021-05-19 08:56:50|22175.12|22175.12|22174.95|22174.95|22175.12|22175.12|22174.74|22174.74|0
1621414620000|2021-05-19 08:57:00|22174.84|22174.84|22175.37|22175.37|22175.47|22175.47|22173.9|22173.9|0
1621414630000|2021-05-19 08:57:10|22175.52|22175.52|22175.83|22175.83|22176.03|22176.03|22175.52|22175.52|0
1621414640000|2021-05-19 08:57:20|22175.9|22175.9|22176.13|22176.13|22176.22|22176.22|22175.83|22175.83|0
1621414650000|2021-05-19 08:57:30|22176.31|22176.31|22177.22|22177.22|22177.22|22177.22|22176.31|22176.31|0
1621414660000|2021-05-19 08:57:40|22177.3|22177.3|22176.5|22176.5|22177.3|22177.3|22176.45|22176.45|0
1621414670000|2021-05-19 08:57:50|22176.34|22176.34|22175.88|22175.88|22176.53|22176.53|22175.88|22175.88|0
1621414680000|2021-05-19 08:58:00|22175.97|22175.97|22176.47|22176.47|22176.47|22176.47|22175.83|22175.83|0
1621414690000|2021-05-19 08:58:10|22176.64|22176.64|22178.53|22178.53|22178.53|22178.53|22176.64|22176.64|0
1621414700000|2021-05-19 08:58:20|22178.7|22178.7|22179.79|22179.79|22180.15|22180.15|22178.7|22178.7|0
1621414710000|2021-05-19 08:58:30|22179.73|22179.73|22180.44|22180.44|22180.44|22180.44|22179.73|22179.73|0
1621414720000|2021-05-19 08:58:40|22180.54|22180.54|22180.74|22180.74|22180.74|22180.74|22180.36|22180.36|0
1621414730000|2021-05-19 08:58:50|22180.64|22180.64|22180.55|22180.55|22180.72|22180.72|22180.55|22180.55|0
1621414740000|2021-05-19 08:59:00|22180.76|22180.76|22180.32|22180.32|22180.84|22180.84|22180.21|22180.21|0
1621414750000|2021-05-19 08:59:10|22180.27|22180.27|22180.23|22180.23|22180.35|22180.35|22180.14|22180.14|0
1621414760000|2021-05-19 08:59:20|22180.11|22180.11|22179.9|22179.9|22180.37|22180.37|22179.9|22179.9|0
1621414770000|2021-05-19 08:59:30|22179.97|22179.97|22179.32|22179.32|22179.97|22179.97|22179.16|22179.16|0
1621414780000|2021-05-19 08:59:40|22179.36|22179.36|22179.08|22179.08|22179.46|22179.46|22179.08|22179.08|0
1621414790000|2021-05-19 08:59:50|22179.11|22179.11|22178.81|22178.81|22179.11|22179.11|22178.39|22178.39|0
1621414800000|2021-05-19 09:00:00|22178.87|22178.87|22179.96|22179.96|22180.01|22180.01|22178.67|22178.67|0
1621414810000|2021-05-19 09:00:10|22180|22180|22179.86|22179.86|22180.4|22180.4|22179.57|22179.57|0
1621414820000|2021-05-19 09:00:20|22179.94|22179.94|22180.05|22180.05|22180.28|22180.28|22179.9|22179.9|0
1621414830000|2021-05-19 09:00:30|22180.19|22180.19|22180.45|22180.45|22180.45|22180.45|22179.76|22179.76|0
1621414840000|2021-05-19 09:00:40|22180.58|22180.58|22180.47|22180.47|22180.58|22180.58|22180.4|22180.4|0
1621414850000|2021-05-19 09:00:50|22180.51|22180.51|22181.94|22181.94|22181.94|22181.94|22180.51|22180.51|0
1621414860000|2021-05-19 09:01:00|22182.01|22182.01|22183.3|22183.3|22183.3|22183.3|22181.89|22181.89|0
1621414870000|2021-05-19 09:01:10|22183.37|22183.37|22184.82|22184.82|22184.82|22184.82|22183.37|22183.37|0
1621414880000|2021-05-19 09:01:20|22184.76|22184.76|22185.39|22185.39|22185.59|22185.59|22184.76|22184.76|0
1621414890000|2021-05-19 09:01:30|22185.53|22185.53|22185.68|22185.68|22185.68|22185.68|22185.42|22185.42|0
1621414900000|2021-05-19 09:01:40|22185.89|22185.89|22185.96|22185.96|22186.01|22186.01|22185.89|22185.89|0
1621414910000|2021-05-19 09:01:50|22186.22|22186.22|22186.71|22186.71|22186.71|22186.71|22186.22|22186.22|0
1621414920000|2021-05-19 09:02:00|22187.09|22187.09|22191.23|22191.23|22191.23|22191.23|22187.09|22187.09|0
1621414930000|2021-05-19 09:02:10|22191.28|22191.28|22192.27|22192.27|22192.42|22192.42|22191.28|22191.28|0
1621414940000|2021-05-19 09:02:20|22192.33|22192.33|22192.02|22192.02|22192.48|22192.48|22192.02|22192.02|0
1621414950000|2021-05-19 09:02:30|22191.97|22191.97|22192.18|22192.18|22192.24|22192.24|22191.96|22191.96|0
1621414960000|2021-05-19 09:02:40|22192.28|22192.28|22192.39|22192.39|22192.64|22192.64|22192.28|22192.28|0
1621414970000|2021-05-19 09:02:50|22192.42|22192.42|22192.98|22192.98|22192.98|22192.98|22192.42|22192.42|0
1621414980000|2021-05-19 09:03:00|22192.81|22192.81|22192.66|22192.66|22193.02|22193.02|22192.66|22192.66|0
1621414990000|2021-05-19 09:03:10|22192.72|22192.72|22193.12|22193.12|22193.12|22193.12|22192.72|22192.72|0
1621415000000|2021-05-19 09:03:20|22193.06|22193.06|22192.97|22192.97|22193.54|22193.54|22192.82|22192.82|0
1621415010000|2021-05-19 09:03:30|22193.43|22193.43|22193.5|22193.5|22193.57|22193.57|22193.34|22193.34|0
1621415020000|2021-05-19 09:03:40|22193.37|22193.37|22193.09|22193.09|22193.43|22193.43|22192.99|22192.99|0
1621415030000|2021-05-19 09:03:50|22192.99|22192.99|22192.42|22192.42|22192.99|22192.99|22192.42|22192.42|0
1621415040000|2021-05-19 09:04:00|22192.49|22192.49|22192.98|22192.98|22193.18|22193.18|22192.49|22192.49|0
1621415050000|2021-05-19 09:04:10|22192.86|22192.86|22194.55|22194.55|22194.55|22194.55|22192.86|22192.86|0
1621415060000|2021-05-19 09:04:20|22194.58|22194.58|22195.98|22195.98|22196.07|22196.07|22194.58|22194.58|0
1621415070000|2021-05-19 09:04:30|22195.94|22195.94|22196.31|22196.31|22196.31|22196.31|22195.94|22195.94|0
1621415080000|2021-05-19 09:04:40|22196.34|22196.34|22197.21|22197.21|22197.22|22197.22|22196.34|22196.34|0
1621415090000|2021-05-19 09:04:50|22197.12|22197.12|22197.07|22197.07|22197.12|22197.12|22196.84|22196.84|0
1621415100000|2021-05-19 09:05:00|22197|22197|22197.34|22197.34|22197.34|22197.34|22196.82|22196.82|0
1621415110000|2021-05-19 09:05:10|22197.44|22197.44|22198.09|22198.09|22198.09|22198.09|22197.44|22197.44|0
1621415120000|2021-05-19 09:05:20|22198.22|22198.22|22199.15|22199.15|22199.16|22199.16|22198.15|22198.15|0
1621415130000|2021-05-19 09:05:30|22199.2|22199.2|22202.88|22202.88|22202.88|22202.88|22198.54|22198.54|0
1621415140000|2021-05-19 09:05:40|22203.01|22203.01|22204.64|22204.64|22204.64|22204.64|22203.01|22203.01|0
1621415150000|2021-05-19 09:05:50|22204.71|22204.71|22204.87|22204.87|22204.97|22204.97|22204.71|22204.71|0
1621415160000|2021-05-19 09:06:00|22204.77|22204.77|22204.73|22204.73|22204.77|22204.77|22204.64|22204.64|0
1621415170000|2021-05-19 09:06:10|22204.64|22204.64|22205.16|22205.16|22205.16|22205.16|22204.64|22204.64|0
1621415180000|2021-05-19 09:06:20|22205.18|22205.18|22205.08|22205.08|22205.23|22205.23|22205.03|22205.03|0
1621415190000|2021-05-19 09:06:30|22205.04|22205.04|22204.66|22204.66|22205.04|22205.04|22204.51|22204.51|0
1621415200000|2021-05-19 09:06:40|22204.46|22204.46|22203.42|22203.42|22204.51|22204.51|22203.38|22203.38|0
1621415210000|2021-05-19 09:06:50|22203.57|22203.57|22203.95|22203.95|22204.18|22204.18|22203.57|22203.57|0
1621415220000|2021-05-19 09:07:00|22204.29|22204.29|22204.31|22204.31|22204.45|22204.45|22203.74|22203.74|0
1621415230000|2021-05-19 09:07:10|22204.42|22204.42|22204.76|22204.76|22204.76|22204.76|22204.11|22204.11|0
1621415240000|2021-05-19 09:07:20|22204.65|22204.65|22204.15|22204.15|22204.65|22204.65|22204.15|22204.15|0
1621415250000|2021-05-19 09:07:30|22204.11|22204.11|22204.53|22204.53|22204.57|22204.57|22204.03|22204.03|0
1621415260000|2021-05-19 09:07:40|22204.33|22204.33|22204.01|22204.01|22204.36|22204.36|22204.01|22204.01|0
1621415270000|2021-05-19 09:07:50|22203.92|22203.92|22202.56|22202.56|22203.92|22203.92|22202.56|22202.56|0
1621415280000|2021-05-19 09:08:00|22202.51|22202.51|22203.24|22203.24|22203.39|22203.39|22202.4|22202.4|0
1621415290000|2021-05-19 09:08:10|22203.38|22203.38|22203.54|22203.54|22203.59|22203.59|22203.31|22203.31|0
1621415300000|2021-05-19 09:08:20|22203.49|22203.49|22203.66|22203.66|22203.73|22203.73|22203.49|22203.49|0
1621415310000|2021-05-19 09:08:30|22203.69|22203.69|22203.63|22203.63|22203.77|22203.77|22203.59|22203.59|0
1621415320000|2021-05-19 09:08:40|22203.61|22203.61|22203.93|22203.93|22203.93|22203.93|22203.36|22203.36|0
1621415330000|2021-05-19 09:08:50|22203.99|22203.99|22203.35|22203.35|22203.99|22203.99|22203.35|22203.35|0
1621415340000|2021-05-19 09:09:00|22202.98|22202.98|22202.03|22202.03|22202.98|22202.98|22201.96|22201.96|0
1621415350000|2021-05-19 09:09:10|22201.91|22201.91|22202.6|22202.6|22202.6|22202.6|22201.91|22201.91|0
1621415360000|2021-05-19 09:09:20|22202.49|22202.49|22202.67|22202.67|22202.67|22202.67|22202.49|22202.49|0
1621415370000|2021-05-19 09:09:30|22202.72|22202.72|22202.32|22202.32|22202.72|22202.72|22202.22|22202.22|0
1621415380000|2021-05-19 09:09:40|22202.27|22202.27|22202.23|22202.23|22202.27|22202.27|22202.01|22202.01|0
1621415390000|2021-05-19 09:09:50|22202.34|22202.34|22201.99|22201.99|22202.41|22202.41|22201.85|22201.85|0
1621415400000|2021-05-19 09:10:00|22202.04|22202.04|22202.3|22202.3|22202.3|22202.3|22201.93|22201.93|0
1621415410000|2021-05-19 09:10:10|22202.31|22202.31|22202.34|22202.34|22202.46|22202.46|22202.16|22202.16|0
1621415420000|2021-05-19 09:10:20|22202.42|22202.42|22202.72|22202.72|22202.86|22202.86|22202.29|22202.29|0
1621415430000|2021-05-19 09:10:30|22202.76|22202.76|22202.86|22202.86|22203.07|22203.07|22202.54|22202.54|0
1621415440000|2021-05-19 09:10:40|22202.81|22202.81|22202.81|22202.81|22202.81|22202.81|22202.81|22202.81|0
1621415450000|2021-05-19 09:10:50|22202.91|22202.91|22202.19|22202.19|22202.91|22202.91|22201.82|22201.82|0
1621415460000|2021-05-19 09:11:00|22202.07|22202.07|22202.9|22202.9|22203.12|22203.12|22202.07|22202.07|0
1621415470000|2021-05-19 09:11:10|22202.97|22202.97|22202.93|22202.93|22203|22203|22202.82|22202.82|0
1621415480000|2021-05-19 09:11:20|22202.81|22202.81|22203.52|22203.52|22203.65|22203.65|22202.72|22202.72|0
1621415490000|2021-05-19 09:11:30|22203.42|22203.42|22203.13|22203.13|22203.51|22203.51|22203.13|22203.13|0
1621415500000|2021-05-19 09:11:40|22203.3|22203.3|22203.31|22203.31|22203.49|22203.49|22202.99|22202.99|0
1621415510000|2021-05-19 09:11:50|22203.35|22203.35|22202.89|22202.89|22203.51|22203.51|22202.89|22202.89|0
1621415520000|2021-05-19 09:12:00|22202.82|22202.82|22201.9|22201.9|22202.82|22202.82|22201.85|22201.85|0
1621415530000|2021-05-19 09:12:10|22201.99|22201.99|22202.09|22202.09|22202.12|22202.12|22201.9|22201.9|0
1621415540000|2021-05-19 09:12:20|22202.03|22202.03|22202.4|22202.4|22202.4|22202.4|22202.03|22202.03|0
1621415550000|2021-05-19 09:12:30|22202.44|22202.44|22202.18|22202.18|22202.44|22202.44|22202.07|22202.07|0
1621415560000|2021-05-19 09:12:40|22202.16|22202.16|22202.07|22202.07|22202.26|22202.26|22201.97|22201.97|0
1621415570000|2021-05-19 09:12:50|22202|22202|22201.51|22201.51|22202.07|22202.07|22201.51|22201.51|0
1621415580000|2021-05-19 09:13:00|22200.94|22200.94|22200.62|22200.62|22201.28|22201.28|22200.54|22200.54|0
1621415590000|2021-05-19 09:13:10|22200.74|22200.74|22200.96|22200.96|22201.01|22201.01|22200.74|22200.74|0
1621415600000|2021-05-19 09:13:20|22201.04|22201.04|22201.38|22201.38|22201.7|22201.7|22200.97|22200.97|0
1621415610000|2021-05-19 09:13:30|22201.24|22201.24|22201.19|22201.19|22201.35|22201.35|22201.19|22201.19|0
1621415620000|2021-05-19 09:13:40|22201.27|22201.27|22200.94|22200.94|22201.5|22201.5|22200.94|22200.94|0
1621415630000|2021-05-19 09:13:50|22201.18|22201.18|22200.52|22200.52|22201.18|22201.18|22200.52|22200.52|0
1621415640000|2021-05-19 09:14:00|22200.59|22200.59|22199.84|22199.84|22200.59|22200.59|22199.79|22199.79|0
1621415650000|2021-05-19 09:14:10|22199.89|22199.89|22199.69|22199.69|22199.9|22199.9|22199.67|22199.67|0
1621415660000|2021-05-19 09:14:20|22199.71|22199.71|22198.86|22198.86|22199.71|22199.71|22198.86|22198.86|0
1621415670000|2021-05-19 09:14:30|22198.81|22198.81|22201.76|22201.76|22201.81|22201.81|22198.71|22198.71|0
1621415680000|2021-05-19 09:14:40|22201.92|22201.92|22202.44|22202.44|22202.44|22202.44|22201.92|22201.92|0
1621415690000|2021-05-19 09:14:50|22202.38|22202.38|22202.32|22202.32|22202.38|22202.38|22202.32|22202.32|0
1621415700000|2021-05-19 09:15:00|22202.33|22202.33|22202.4|22202.4|22202.62|22202.62|22202.33|22202.33|0
1621415710000|2021-05-19 09:15:10|22202.29|22202.29|22202.03|22202.03|22202.36|22202.36|22201.57|22201.57|0
1621415720000|2021-05-19 09:15:20|22201.8|22201.8|22201.87|22201.87|22202.1|22202.1|22201.58|22201.58|0
1621415730000|2021-05-19 09:15:30|22201.94|22201.94|22201.98|22201.98|22201.98|22201.98|22201.94|22201.94|0
1621415740000|2021-05-19 09:15:40|22202.07|22202.07|22202.12|22202.12|22202.16|22202.16|22201.99|22201.99|0
1621415750000|2021-05-19 09:15:50|22201.91|22201.91|22201.99|22201.99|22202.06|22202.06|22201.82|22201.82|0
1621415760000|2021-05-19 09:16:00|22202.1|22202.1|22201.96|22201.96|22202.22|22202.22|22201.94|22201.94|0
1621415770000|2021-05-19 09:16:10|22201.88|22201.88|22202.17|22202.17|22202.17|22202.17|22201.67|22201.67|0
1621415780000|2021-05-19 09:16:20|22202.08|22202.08|22203.06|22203.06|22203.06|22203.06|22202.08|22202.08|0
1621415790000|2021-05-19 09:16:30|22202.98|22202.98|22203.19|22203.19|22203.37|22203.37|22202.98|22202.98|0
1621415800000|2021-05-19 09:16:40|22203.21|22203.21|22202.82|22202.82|22203.21|22203.21|22202.82|22202.82|0
1621415810000|2021-05-19 09:16:50|22202.97|22202.97|22202.83|22202.83|22203.26|22203.26|22202.65|22202.65|0
1621415820000|2021-05-19 09:17:00|22203.03|22203.03|22203.15|22203.15|22203.27|22203.27|22202.87|22202.87|0
1621415830000|2021-05-19 09:17:10|22203.18|22203.18|22203.71|22203.71|22203.79|22203.79|22203.18|22203.18|0
1621415840000|2021-05-19 09:17:20|22203.87|22203.87|22204.1|22204.1|22204.1|22204.1|22203.72|22203.72|0
1621415850000|2021-05-19 09:17:30|22204.31|22204.31|22204.72|22204.72|22204.79|22204.79|22204.31|22204.31|0
1621415860000|2021-05-19 09:17:40|22204.91|22204.91|22205.52|22205.52|22205.59|22205.59|22204.91|22204.91|0
1621415870000|2021-05-19 09:17:50|22205.55|22205.55|22205.82|22205.82|22205.82|22205.82|22205.55|22205.55|0
1621415880000|2021-05-19 09:18:00|22205.87|22205.87|22208.39|22208.39|22208.39|22208.39|22205.87|22205.87|0
1621415890000|2021-05-19 09:18:10|22208.35|22208.35|22208.74|22208.74|22208.74|22208.74|22208.35|22208.35|0
1621415900000|2021-05-19 09:18:20|22208.8|22208.8|22209.56|22209.56|22209.56|22209.56|22208.8|22208.8|0
1621415910000|2021-05-19 09:18:30|22209.52|22209.52|22209.5|22209.5|22209.66|22209.66|22209.31|22209.31|0
1621415920000|2021-05-19 09:18:40|22209.47|22209.47|22209.65|22209.65|22209.76|22209.76|22209.32|22209.32|0
1621415930000|2021-05-19 09:18:50|22209.77|22209.77|22210.6|22210.6|22210.6|22210.6|22209.69|22209.69|0
1621415940000|2021-05-19 09:19:00|22210.59|22210.59|22211.74|22211.74|22211.88|22211.88|22210.59|22210.59|0
1621415950000|2021-05-19 09:19:10|22211.71|22211.71|22212.05|22212.05|22212.39|22212.39|22211.64|22211.64|0
1621415960000|2021-05-19 09:19:20|22212.19|22212.19|22213.4|22213.4|22213.4|22213.4|22212.19|22212.19|0
1621415970000|2021-05-19 09:19:30|22213.36|22213.36|22214.17|22214.17|22214.23|22214.23|22213.36|22213.36|0
1621415980000|2021-05-19 09:19:40|22214.27|22214.27|22214.84|22214.84|22215|22215|22214.27|22214.27|0
1621415990000|2021-05-19 09:19:50|22214.9|22214.9|22216.16|22216.16|22216.16|22216.16|22214.9|22214.9|0
1621416000000|2021-05-19 09:20:00|22216.25|22216.25|22216.81|22216.81|22216.81|22216.81|22216.25|22216.25|0
1621416010000|2021-05-19 09:20:10|22216.88|22216.88|22217.36|22217.36|22217.44|22217.44|22216.88|22216.88|0
1621416020000|2021-05-19 09:20:20|22217.39|22217.39|22217.98|22217.98|22217.99|22217.99|22217.39|22217.39|0
1621416030000|2021-05-19 09:20:30|22217.85|22217.85|22217.42|22217.42|22217.85|22217.85|22217.35|22217.35|0
1621416040000|2021-05-19 09:20:40|22217.66|22217.66|22217.65|22217.65|22217.7|22217.7|22217.54|22217.54|0
1621416050000|2021-05-19 09:20:50|22217.55|22217.55|22217.52|22217.52|22217.7|22217.7|22217.39|22217.39|0
1621416060000|2021-05-19 09:21:00|22217.57|22217.57|22229.12|22229.12|22229.12|22229.12|22217.57|22217.57|0
1621416070000|2021-05-19 09:21:10|22229.81|22229.81|22228.88|22228.88|22230.22|22230.22|22228.82|22228.82|0
1621416080000|2021-05-19 09:21:20|22228.97|22228.97|22229.52|22229.52|22229.63|22229.63|22228.92|22228.92|0
1621416090000|2021-05-19 09:21:30|22229.43|22229.43|22229.55|22229.55|22229.65|22229.65|22229.43|22229.43|0
1621416100000|2021-05-19 09:21:40|22229.51|22229.51|22229.25|22229.25|22229.51|22229.51|22229.14|22229.14|0
1621416110000|2021-05-19 09:21:50|22229.31|22229.31|22228.96|22228.96|22229.31|22229.31|22228.89|22228.89|0
1621416120000|2021-05-19 09:22:00|22228.9|22228.9|22228.32|22228.32|22228.9|22228.9|22227.9|22227.9|0
1621416130000|2021-05-19 09:22:10|22228.12|22228.12|22228.27|22228.27|22228.56|22228.56|22228.12|22228.12|0
1621416140000|2021-05-19 09:22:20|22228.88|22228.88|22229.79|22229.79|22229.79|22229.79|22228.88|22228.88|0
1621416150000|2021-05-19 09:22:30|22229.83|22229.83|22229.5|22229.5|22229.83|22229.83|22229.5|22229.5|0
1621416160000|2021-05-19 09:22:40|22229.25|22229.25|22229.17|22229.17|22229.25|22229.25|22228.93|22228.93|0
1621416170000|2021-05-19 09:22:50|22229.13|22229.13|22229.45|22229.45|22229.54|22229.54|22229.13|22229.13|0
1621416180000|2021-05-19 09:23:00|22229.53|22229.53|22230.68|22230.68|22230.72|22230.72|22229.49|22229.49|0
1621416190000|2021-05-19 09:23:10|22230.91|22230.91|22231.21|22231.21|22231.25|22231.25|22230.91|22230.91|0
1621416200000|2021-05-19 09:23:20|22231.28|22231.28|22231.37|22231.37|22231.37|22231.37|22231.13|22231.13|0
1621416210000|2021-05-19 09:23:30|22231.3|22231.3|22231.17|22231.17|22231.39|22231.39|22231.17|22231.17|0
1621416220000|2021-05-19 09:23:40|22231.13|22231.13|22231.02|22231.02|22231.24|22231.24|22231.02|22231.02|0
1621416230000|2021-05-19 09:23:50|22231.11|22231.11|22231.13|22231.13|22231.26|22231.26|22230.9|22230.9|0
1621416240000|2021-05-19 09:24:00|22231.16|22231.16|22231.39|22231.39|22231.39|22231.39|22231.12|22231.12|0
1621416250000|2021-05-19 09:24:10|22231.46|22231.46|22231.48|22231.48|22231.73|22231.73|22231.32|22231.32|0
1621416260000|2021-05-19 09:24:20|22231.33|22231.33|22231.65|22231.65|22231.72|22231.72|22231.33|22231.33|0
1621416270000|2021-05-19 09:24:30|22231.71|22231.71|22231.69|22231.69|22231.77|22231.77|22231.54|22231.54|0
1621416280000|2021-05-19 09:24:40|22231.66|22231.66|22231|22231|22231.67|22231.67|22231|22231|0
1621416290000|2021-05-19 09:24:50|22230.91|22230.91|22230.45|22230.45|22231.24|22231.24|22230.45|22230.45|0
1621416300000|2021-05-19 09:25:00|22230.35|22230.35|22230.55|22230.55|22230.55|22230.55|22230.13|22230.13|0
1621416310000|2021-05-19 09:25:10|22230.62|22230.62|22230.38|22230.38|22230.62|22230.62|22230.38|22230.38|0
1621416320000|2021-05-19 09:25:20|22230.32|22230.32|22230.3|22230.3|22230.53|22230.53|22230.19|22230.19|0
1621416330000|2021-05-19 09:25:30|22230.23|22230.23|22230.14|22230.14|22230.23|22230.23|22230.14|22230.14|0
1621416340000|2021-05-19 09:25:40|22230.09|22230.09|22230.09|22230.09|22230.09|22230.09|22230.09|22230.09|0
1621416350000|2021-05-19 09:25:50|22230.04|22230.04|22229.92|22229.92|22230.18|22230.18|22229.92|22229.92|0
1621416360000|2021-05-19 09:26:00|22229.85|22229.85|22230.21|22230.21|22230.21|22230.21|22229.68|22229.68|0
1621416370000|2021-05-19 09:26:10|22230.24|22230.24|22230.13|22230.13|22230.38|22230.38|22229.8|22229.8|0
1621416380000|2021-05-19 09:26:20|22230.08|22230.08|22230.43|22230.43|22230.49|22230.49|22230.06|22230.06|0
1621416390000|2021-05-19 09:26:30|22230.4|22230.4|22232.43|22232.43|22232.75|22232.75|22230.4|22230.4|0
1621416400000|2021-05-19 09:26:40|22232.54|22232.54|22232.63|22232.63|22232.7|22232.7|22232.54|22232.54|0
1621416410000|2021-05-19 09:26:50|22232.55|22232.55|22232.51|22232.51|22232.55|22232.55|22232.38|22232.38|0
1621416420000|2021-05-19 09:27:00|22232.6|22232.6|22232.28|22232.28|22232.7|22232.7|22232.15|22232.15|0
1621416430000|2021-05-19 09:27:10|22231.99|22231.99|22231.91|22231.91|22231.99|22231.99|22231.69|22231.69|0
1621416440000|2021-05-19 09:27:20|22231.94|22231.94|22232.33|22232.33|22232.39|22232.39|22231.94|22231.94|0
1621416450000|2021-05-19 09:27:30|22232.45|22232.45|22232.01|22232.01|22232.65|22232.65|22232.01|22232.01|0
1621416460000|2021-05-19 09:27:40|22231.98|22231.98|22231.4|22231.4|22231.98|22231.98|22231.4|22231.4|0
1621416470000|2021-05-19 09:27:50|22231.59|22231.59|22231.19|22231.19|22231.67|22231.67|22231.16|22231.16|0
1621416480000|2021-05-19 09:28:00|22231.07|22231.07|22231.01|22231.01|22231.19|22231.19|22231.01|22231.01|0
1621416490000|2021-05-19 09:28:10|22231.07|22231.07|22230.75|22230.75|22231.07|22231.07|22230.75|22230.75|0
1621416500000|2021-05-19 09:28:20|22230.71|22230.71|22230.46|22230.46|22230.81|22230.81|22230.46|22230.46|0
1621416510000|2021-05-19 09:28:30|22230.43|22230.43|22230.4|22230.4|22230.53|22230.53|22230.4|22230.4|0
1621416520000|2021-05-19 09:28:40|22230.35|22230.35|22229.37|22229.37|22230.35|22230.35|22229.37|22229.37|0
1621416530000|2021-05-19 09:28:50|22229.46|22229.46|22229.12|22229.12|22229.52|22229.52|22229.12|22229.12|0
1621416540000|2021-05-19 09:29:00|22229.2|22229.2|22230.28|22230.28|22230.28|22230.28|22229.14|22229.14|0
1621416550000|2021-05-19 09:29:10|22230.23|22230.23|22229.81|22229.81|22230.23|22230.23|22229.81|22229.81|0
1621416560000|2021-05-19 09:29:20|22229.71|22229.71|22230.18|22230.18|22230.22|22230.22|22229.71|22229.71|0
1621416570000|2021-05-19 09:29:30|22230.11|22230.11|22229.59|22229.59|22230.14|22230.14|22229.59|22229.59|0
1621416580000|2021-05-19 09:29:40|22229.64|22229.64|22229.5|22229.5|22229.64|22229.64|22229.47|22229.47|0
1621416590000|2021-05-19 09:29:50|22229.62|22229.62|22228.64|22228.64|22229.62|22229.62|22228.64|22228.64|0
1621416600000|2021-05-19 09:30:00|22228.53|22228.53|22228.1|22228.1|22228.53|22228.53|22228.1|22228.1|0
1621416610000|2021-05-19 09:30:10|22228.16|22228.16|22228.82|22228.82|22228.82|22228.82|22228.16|22228.16|0
1621416620000|2021-05-19 09:30:20|22229.25|22229.25|22229.73|22229.73|22230.02|22230.02|22229.25|22229.25|0
1621416630000|2021-05-19 09:30:30|22229.63|22229.63|22229.28|22229.28|22229.63|22229.63|22229.17|22229.17|0
1621416640000|2021-05-19 09:30:40|22229.32|22229.32|22229.67|22229.67|22229.73|22229.73|22229.32|22229.32|0
1621416650000|2021-05-19 09:30:50|22229.75|22229.75|22229.37|22229.37|22229.79|22229.79|22229.37|22229.37|0
1621416660000|2021-05-19 09:31:00|22229.4|22229.4|22229.95|22229.95|22229.95|22229.95|22229.4|22229.4|0
1621416670000|2021-05-19 09:31:10|22229.84|22229.84|22230.09|22230.09|22230.2|22230.2|22229.84|22229.84|0
1621416680000|2021-05-19 09:31:20|22230.1|22230.1|22230.12|22230.12|22230.16|22230.16|22229.93|22229.93|0
1621416690000|2021-05-19 09:31:30|22229.91|22229.91|22229.63|22229.63|22229.91|22229.91|22229.63|22229.63|0
1621416700000|2021-05-19 09:31:40|22229.59|22229.59|22229.48|22229.48|22229.59|22229.59|22229.48|22229.48|0
1621416710000|2021-05-19 09:31:50|22229.56|22229.56|22229.37|22229.37|22229.63|22229.63|22229.29|22229.29|0
1621416720000|2021-05-19 09:32:00|22229.52|22229.52|22229.81|22229.81|22229.85|22229.85|22229.52|22229.52|0
1621416730000|2021-05-19 09:32:10|22229.96|22229.96|22229.8|22229.8|22230|22230|22229.8|22229.8|0
1621416740000|2021-05-19 09:32:20|22229.96|22229.96|22228.96|22228.96|22229.96|22229.96|22228.96|22228.96|0
1621416750000|2021-05-19 09:32:30|22229.01|22229.01|22228.97|22228.97|22229.09|22229.09|22228.41|22228.41|0
1621416760000|2021-05-19 09:32:40|22229.06|22229.06|22229.45|22229.45|22229.49|22229.49|22229.06|22229.06|0
1621416770000|2021-05-19 09:32:50|22229.3|22229.3|22229.38|22229.38|22229.38|22229.38|22229.3|22229.3|0
1621416780000|2021-05-19 09:33:00|22229.3|22229.3|22229.11|22229.11|22229.38|22229.38|22228.95|22228.95|0
1621416790000|2021-05-19 09:33:10|22229.35|22229.35|22229.04|22229.04|22229.46|22229.46|22228.98|22228.98|0
1621416800000|2021-05-19 09:33:20|22229.1|22229.1|22229.32|22229.32|22229.35|22229.35|22229.08|22229.08|0
1621416810000|2021-05-19 09:33:30|22229.11|22229.11|22229.33|22229.33|22229.33|22229.33|22229.11|22229.11|0
1621416820000|2021-05-19 09:33:40|22229.29|22229.29|22229.02|22229.02|22229.4|22229.4|22229.02|22229.02|0
1621416830000|2021-05-19 09:33:50|22228.85|22228.85|22229.25|22229.25|22229.25|22229.25|22228.85|22228.85|0
1621416840000|2021-05-19 09:34:00|22229.19|22229.19|22229.13|22229.13|22229.35|22229.35|22229.08|22229.08|0
1621416850000|2021-05-19 09:34:10|22229.06|22229.06|22228.81|22228.81|22229.06|22229.06|22228.81|22228.81|0
1621416860000|2021-05-19 09:34:20|22228.88|22228.88|22228.98|22228.98|22228.98|22228.98|22228.88|22228.88|0
1621416870000|2021-05-19 09:34:30|22228.88|22228.88|22228.78|22228.78|22228.88|22228.88|22228.77|22228.77|0
1621416880000|2021-05-19 09:34:40|22228.76|22228.76|22228.72|22228.72|22229.11|22229.11|22228.72|22228.72|0
1621416890000|2021-05-19 09:34:50|22228.82|22228.82|22228.57|22228.57|22228.82|22228.82|22228.36|22228.36|0
1621416900000|2021-05-19 09:35:00|22228.68|22228.68|22228.7|22228.7|22228.8|22228.8|22228.62|22228.62|0
1621416910000|2021-05-19 09:35:10|22228.77|22228.77|22228.33|22228.33|22228.77|22228.77|22228.33|22228.33|0
1621416920000|2021-05-19 09:35:20|22228.47|22228.47|22228.09|22228.09|22228.47|22228.47|22227.85|22227.85|0
1621416930000|2021-05-19 09:35:30|22228.17|22228.17|22227.55|22227.55|22228.45|22228.45|22227.49|22227.49|0
1621416940000|2021-05-19 09:35:40|22227.52|22227.52|22227.96|22227.96|22228.1|22228.1|22227.44|22227.44|0
1621416950000|2021-05-19 09:35:50|22227.82|22227.82|22228.15|22228.15|22228.27|22228.27|22227.53|22227.53|0
1621416960000|2021-05-19 09:36:00|22228.18|22228.18|22227.96|22227.96|22228.3|22228.3|22227.88|22227.88|0
1621416970000|2021-05-19 09:36:10|22228.2|22228.2|22228.83|22228.83|22228.83|22228.83|22228.2|22228.2|0
1621416980000|2021-05-19 09:36:20|22228.81|22228.81|22229.03|22229.03|22229.03|22229.03|22228.79|22228.79|0
1621416990000|2021-05-19 09:36:30|22228.43|22228.43|22228.85|22228.85|22229.03|22229.03|22228.3|22228.3|0
1621417000000|2021-05-19 09:36:40|22228.61|22228.61|22229.66|22229.66|22229.66|22229.66|22228.61|22228.61|0
1621417010000|2021-05-19 09:36:50|22229.68|22229.68|22230.26|22230.26|22230.26|22230.26|22229|22229|0
1621417020000|2021-05-19 09:37:00|22230.06|22230.06|22229.93|22229.93|22230.11|22230.11|22229.88|22229.88|0
1621417030000|2021-05-19 09:37:10|22230.03|22230.03|22230.01|22230.01|22230.03|22230.03|22229.9|22229.9|0
1621417040000|2021-05-19 09:37:20|22230.19|22230.19|22230.49|22230.49|22230.59|22230.59|22230.08|22230.08|0
1621417050000|2021-05-19 09:37:30|22230.53|22230.53|22232.28|22232.28|22232.39|22232.39|22230.53|22230.53|0
1621417060000|2021-05-19 09:37:40|22232.15|22232.15|22232.51|22232.51|22232.54|22232.54|22232.11|22232.11|0
1621417070000|2021-05-19 09:37:50|22232.57|22232.57|22232.79|22232.79|22232.8|22232.8|22232.57|22232.57|0
1621417080000|2021-05-19 09:38:00|22232.72|22232.72|22232.83|22232.83|22233.05|22233.05|22232.72|22232.72|0
1621417090000|2021-05-19 09:38:10|22232.8|22232.8|22232.5|22232.5|22232.8|22232.8|22232.42|22232.42|0
1621417100000|2021-05-19 09:38:20|22232.44|22232.44|22232.63|22232.63|22232.63|22232.63|22232.07|22232.07|0
1621417110000|2021-05-19 09:38:30|22232.74|22232.74|22233.13|22233.13|22233.13|22233.13|22232.62|22232.62|0
1621417120000|2021-05-19 09:38:40|22233.01|22233.01|22232.54|22232.54|22233.01|22233.01|22232.49|22232.49|0
1621417130000|2021-05-19 09:38:50|22232.47|22232.47|22232.88|22232.88|22232.97|22232.97|22232.47|22232.47|0
1621417140000|2021-05-19 09:39:00|22233.06|22233.06|22233.32|22233.32|22233.32|22233.32|22233.02|22233.02|0
1621417150000|2021-05-19 09:39:10|22233.4|22233.4|22234.1|22234.1|22234.19|22234.19|22233.4|22233.4|0
1621417160000|2021-05-19 09:39:20|22234.23|22234.23|22235.59|22235.59|22235.59|22235.59|22234.23|22234.23|0
1621417170000|2021-05-19 09:39:30|22235.48|22235.48|22235.83|22235.83|22236.26|22236.26|22235.42|22235.42|0
1621417180000|2021-05-19 09:39:40|22235.96|22235.96|22236.82|22236.82|22236.82|22236.82|22235.96|22235.96|0
1621417190000|2021-05-19 09:39:50|22236.9|22236.9|22237.65|22237.65|22237.65|22237.65|22236.9|22236.9|0
1621417200000|2021-05-19 09:40:00|22237.52|22237.52|22237.7|22237.7|22237.73|22237.73|22237.52|22237.52|0
1621417210000|2021-05-19 09:40:10|22237.76|22237.76|22238.21|22238.21|22238.33|22238.33|22237.76|22237.76|0
1621417220000|2021-05-19 09:40:20|22238.27|22238.27|22240.53|22240.53|22240.53|22240.53|22238.27|22238.27|0
1621417230000|2021-05-19 09:40:30|22240.5|22240.5|22241.5|22241.5|22241.5|22241.5|22240.5|22240.5|0
1621417240000|2021-05-19 09:40:40|22241.6|22241.6|22241.67|22241.67|22241.93|22241.93|22241.52|22241.52|0
1621417250000|2021-05-19 09:40:50|22242.02|22242.02|22242.92|22242.92|22243.1|22243.1|22242.02|22242.02|0
1621417260000|2021-05-19 09:41:00|22243.12|22243.12|22243.51|22243.51|22243.51|22243.51|22242.81|22242.81|0
1621417270000|2021-05-19 09:41:10|22243.37|22243.37|22243.15|22243.15|22243.45|22243.45|22243.15|22243.15|0
1621417280000|2021-05-19 09:41:20|22243.17|22243.17|22243.78|22243.78|22244.27|22244.27|22243.17|22243.17|0
1621417290000|2021-05-19 09:41:30|22243.84|22243.84|22244.9|22244.9|22244.9|22244.9|22243.84|22243.84|0
1621417300000|2021-05-19 09:41:40|22244.97|22244.97|22245.32|22245.32|22245.58|22245.58|22244.97|22244.97|0
1621417310000|2021-05-19 09:41:50|22245.25|22245.25|22245.79|22245.79|22245.93|22245.93|22245.25|22245.25|0
1621417320000|2021-05-19 09:42:00|22245.73|22245.73|22245.61|22245.61|22245.73|22245.73|22245.61|22245.61|0
1621417330000|2021-05-19 09:42:10|22245.68|22245.68|22245.41|22245.41|22245.82|22245.82|22245.41|22245.41|0
1621417340000|2021-05-19 09:42:20|22245.38|22245.38|22245.42|22245.42|22245.47|22245.47|22245.08|22245.08|0
1621417350000|2021-05-19 09:42:30|22245.59|22245.59|22245.09|22245.09|22245.67|22245.67|22245.09|22245.09|0
1621417360000|2021-05-19 09:42:40|22245.06|22245.06|22245.81|22245.81|22246.07|22246.07|22245.06|22245.06|0
1621417370000|2021-05-19 09:42:50|22245.83|22245.83|22245.9|22245.9|22246|22246|22245.64|22245.64|0
1621417380000|2021-05-19 09:43:00|22245.87|22245.87|22246.26|22246.26|22246.55|22246.55|22245.83|22245.83|0
1621417390000|2021-05-19 09:43:10|22246.38|22246.38|22246.4|22246.4|22246.55|22246.55|22246.28|22246.28|0
1621417400000|2021-05-19 09:43:20|22246.36|22246.36|22246.56|22246.56|22246.91|22246.91|22246.36|22246.36|0
1621417410000|2021-05-19 09:43:30|22246.43|22246.43|22246.43|22246.43|22246.55|22246.55|22246.23|22246.23|0
1621417420000|2021-05-19 09:43:40|22246.29|22246.29|22246.48|22246.48|22246.48|22246.48|22246.26|22246.26|0
1621417430000|2021-05-19 09:43:50|22246.5|22246.5|22246.67|22246.67|22246.67|22246.67|22246.46|22246.46|0
1621417440000|2021-05-19 09:44:00|22246.61|22246.61|22246.65|22246.65|22246.65|22246.65|22246.17|22246.17|0
1621417450000|2021-05-19 09:44:10|22246.68|22246.68|22249.28|22249.28|22249.29|22249.29|22246.68|22246.68|0
1621417460000|2021-05-19 09:44:20|22249.38|22249.38|22249.79|22249.79|22249.79|22249.79|22249.38|22249.38|0
1621417470000|2021-05-19 09:44:30|22249.91|22249.91|22249.64|22249.64|22249.98|22249.98|22249.64|22249.64|0
1621417480000|2021-05-19 09:44:40|22249.48|22249.48|22248.99|22248.99|22249.71|22249.71|22248.99|22248.99|0
1621417490000|2021-05-19 09:44:50|22249.06|22249.06|22249.05|22249.05|22249.18|22249.18|22248.84|22248.84|0
1621417500000|2021-05-19 09:45:00|22248.99|22248.99|22249.29|22249.29|22249.31|22249.31|22248.84|22248.84|0
1621417510000|2021-05-19 09:45:10|22249.22|22249.22|22249.41|22249.41|22249.78|22249.78|22249.2|22249.2|0
1621417520000|2021-05-19 09:45:20|22249.52|22249.52|22250.14|22250.14|22250.14|22250.14|22249.52|22249.52|0
1621417530000|2021-05-19 09:45:30|22250.25|22250.25|22249.3|22249.3|22250.25|22250.25|22249.3|22249.3|0
1621417540000|2021-05-19 09:45:40|22249.11|22249.11|22249.35|22249.35|22249.45|22249.45|22249.11|22249.11|0
1621417550000|2021-05-19 09:45:50|22249.29|22249.29|22247.84|22247.84|22249.29|22249.29|22247.84|22247.84|0
1621417560000|2021-05-19 09:46:00|22247.8|22247.8|22247.01|22247.01|22247.8|22247.8|22247.01|22247.01|0
1621417570000|2021-05-19 09:46:10|22246.95|22246.95|22246.76|22246.76|22247.13|22247.13|22246.73|22246.73|0
1621417580000|2021-05-19 09:46:20|22246.65|22246.65|22246.5|22246.5|22246.83|22246.83|22246.5|22246.5|0
1621417590000|2021-05-19 09:46:30|22246.37|22246.37|22245.7|22245.7|22246.37|22246.37|22245.7|22245.7|0
1621417600000|2021-05-19 09:46:40|22245.49|22245.49|22244.89|22244.89|22245.67|22245.67|22244.89|22244.89|0
1621417610000|2021-05-19 09:46:50|22244.59|22244.59|22236.9|22236.9|22244.59|22244.59|22236.9|22236.9|0
1621417620000|2021-05-19 09:47:00|22236.83|22236.83|22234.82|22234.82|22236.83|22236.83|22234.82|22234.82|0
1621417630000|2021-05-19 09:47:10|22234.73|22234.73|22235.18|22235.18|22235.18|22235.18|22234.73|22234.73|0
1621417640000|2021-05-19 09:47:20|22235.22|22235.22|22235.75|22235.75|22235.75|22235.75|22235.22|22235.22|0
1621417650000|2021-05-19 09:47:30|22235.6|22235.6|22235.62|22235.62|22235.62|22235.62|22235.42|22235.42|0
1621417660000|2021-05-19 09:47:40|22235.51|22235.51|22235.18|22235.18|22235.51|22235.51|22235.18|22235.18|0
1621417670000|2021-05-19 09:47:50|22234.89|22234.89|22234.81|22234.81|22234.89|22234.89|22234.57|22234.57|0
1621417680000|2021-05-19 09:48:00|22234.98|22234.98|22235.59|22235.59|22235.79|22235.79|22234.98|22234.98|0
1621417690000|2021-05-19 09:48:10|22235.34|22235.34|22235.65|22235.65|22235.69|22235.69|22235.34|22235.34|0
1621417700000|2021-05-19 09:48:20|22235.71|22235.71|22235.81|22235.81|22235.99|22235.99|22235.57|22235.57|0
1621417710000|2021-05-19 09:48:30|22235.65|22235.65|22235.42|22235.42|22235.65|22235.65|22235.36|22235.36|0
1621417720000|2021-05-19 09:48:40|22235.44|22235.44|22235.48|22235.48|22235.6|22235.6|22235.43|22235.43|0
1621417730000|2021-05-19 09:48:50|22235.35|22235.35|22235.6|22235.6|22235.6|22235.6|22235.35|22235.35|0
1621417740000|2021-05-19 09:49:00|22235.53|22235.53|22235.58|22235.58|22235.77|22235.77|22235.42|22235.42|0
1621417750000|2021-05-19 09:49:10|22235.63|22235.63|22235.89|22235.89|22235.89|22235.89|22235.63|22235.63|0
1621417760000|2021-05-19 09:49:20|22235.94|22235.94|22236.05|22236.05|22236.14|22236.14|22235.94|22235.94|0
1621417770000|2021-05-19 09:49:30|22236.13|22236.13|22236.38|22236.38|22236.42|22236.42|22236.13|22236.13|0
1621417780000|2021-05-19 09:49:40|22236.49|22236.49|22236.67|22236.67|22236.67|22236.67|22236.49|22236.49|0
1621417790000|2021-05-19 09:49:50|22236.58|22236.58|22236.46|22236.46|22236.66|22236.66|22236.36|22236.36|0
1621417800000|2021-05-19 09:50:00|22236.52|22236.52|22236.87|22236.87|22236.87|22236.87|22236.46|22236.46|0
1621417810000|2021-05-19 09:50:10|22236.95|22236.95|22237.07|22237.07|22237.07|22237.07|22236.95|22236.95|0
1621417820000|2021-05-19 09:50:20|22237.03|22237.03|22237.4|22237.4|22237.4|22237.4|22237|22237|0
1621417830000|2021-05-19 09:50:30|22237.43|22237.43|22237.24|22237.24|22237.48|22237.48|22237.21|22237.21|0
1621417840000|2021-05-19 09:50:40|22237.32|22237.32|22236.75|22236.75|22237.32|22237.32|22236.75|22236.75|0
1621417850000|2021-05-19 09:50:50|22236.79|22236.79|22236.5|22236.5|22236.79|22236.79|22236.26|22236.26|0
1621417860000|2021-05-19 09:51:00|22236.39|22236.39|22235.98|22235.98|22236.39|22236.39|22235.93|22235.93|0
1621417870000|2021-05-19 09:51:10|22236.04|22236.04|22235.61|22235.61|22236.04|22236.04|22235.46|22235.46|0
1621417880000|2021-05-19 09:51:20|22235.32|22235.32|22235.08|22235.08|22235.32|22235.32|22235.08|22235.08|0
1621417890000|2021-05-19 09:51:30|22235|22235|22235.25|22235.25|22235.35|22235.35|22235|22235|0
1621417900000|2021-05-19 09:51:40|22235.19|22235.19|22234.92|22234.92|22235.19|22235.19|22234.92|22234.92|0
1621417910000|2021-05-19 09:51:50|22235.04|22235.04|22235.16|22235.16|22235.18|22235.18|22235.04|22235.04|0
1621417920000|2021-05-19 09:52:00|22235.73|22235.73|22235.64|22235.64|22235.89|22235.89|22235.64|22235.64|0
1621417930000|2021-05-19 09:52:10|22235.53|22235.53|22235.2|22235.2|22235.6|22235.6|22235.2|22235.2|0
1621417940000|2021-05-19 09:52:20|22235.1|22235.1|22235.08|22235.08|22235.31|22235.31|22235.08|22235.08|0
1621417950000|2021-05-19 09:52:30|22235.18|22235.18|22235.41|22235.41|22235.51|22235.51|22235.04|22235.04|0
1621417960000|2021-05-19 09:52:40|22235.58|22235.58|22235.66|22235.66|22236.09|22236.09|22235.4|22235.4|0
1621417970000|2021-05-19 09:52:50|22235.32|22235.32|22235.24|22235.24|22235.4|22235.4|22235.24|22235.24|0
1621417980000|2021-05-19 09:53:00|22235.13|22235.13|22235.57|22235.57|22235.59|22235.59|22235.11|22235.11|0
1621417990000|2021-05-19 09:53:10|22235.64|22235.64|22235.68|22235.68|22235.86|22235.86|22235.57|22235.57|0
1621418000000|2021-05-19 09:53:20|22235.77|22235.77|22236.44|22236.44|22236.44|22236.44|22235.73|22235.73|0
1621418010000|2021-05-19 09:53:30|22236.56|22236.56|22236.69|22236.69|22236.69|22236.69|22236.49|22236.49|0
1621418020000|2021-05-19 09:53:40|22236.63|22236.63|22236.55|22236.55|22236.74|22236.74|22236.47|22236.47|0
1621418030000|2021-05-19 09:53:50|22236.52|22236.52|22236.88|22236.88|22236.88|22236.88|22236.52|22236.52|0
1621418040000|2021-05-19 09:54:00|22236.94|22236.94|22237.14|22237.14|22237.2|22237.2|22236.89|22236.89|0
1621418050000|2021-05-19 09:54:10|22236.93|22236.93|22236.94|22236.94|22237.06|22237.06|22236.93|22236.93|0
1621418060000|2021-05-19 09:54:20|22236.87|22236.87|22237.1|22237.1|22237.23|22237.23|22236.87|22236.87|0
1621418070000|2021-05-19 09:54:30|22237.19|22237.19|22236.66|22236.66|22237.19|22237.19|22236.66|22236.66|0
1621418080000|2021-05-19 09:54:40|22236.6|22236.6|22235.75|22235.75|22236.6|22236.6|22235.75|22235.75|0
1621418090000|2021-05-19 09:54:50|22235.79|22235.79|22235.73|22235.73|22235.84|22235.84|22235.73|22235.73|0
1621418100000|2021-05-19 09:55:00|22235.62|22235.62|22234.45|22234.45|22235.74|22235.74|22234.45|22234.45|0
1621418110000|2021-05-19 09:55:10|22234.4|22234.4|22234.96|22234.96|22234.96|22234.96|22234.4|22234.4|0
1621418120000|2021-05-19 09:55:20|22234.99|22234.99|22235.47|22235.47|22235.47|22235.47|22234.99|22234.99|0
1621418130000|2021-05-19 09:55:30|22235.42|22235.42|22235.2|22235.2|22235.42|22235.42|22235.2|22235.2|0
1621418140000|2021-05-19 09:55:40|22234.7|22234.7|22233.9|22233.9|22234.7|22234.7|22233.9|22233.9|0
1621418150000|2021-05-19 09:55:50|22233.87|22233.87|22233.43|22233.43|22233.87|22233.87|22233.43|22233.43|0
1621418160000|2021-05-19 09:56:00|22233.47|22233.47|22233.01|22233.01|22233.48|22233.48|22232.92|22232.92|0
1621418170000|2021-05-19 09:56:10|22233.11|22233.11|22232.43|22232.43|22233.11|22233.11|22232.43|22232.43|0
1621418180000|2021-05-19 09:56:20|22232.55|22232.55|22232.55|22232.55|22232.6|22232.6|22232.5|22232.5|0
1621418190000|2021-05-19 09:56:30|22232.48|22232.48|22232.22|22232.22|22232.48|22232.48|22232.22|22232.22|0
1621418200000|2021-05-19 09:56:40|22232.16|22232.16|22231.97|22231.97|22232.16|22232.16|22231.71|22231.71|0
1621418210000|2021-05-19 09:56:50|22232.03|22232.03|22232.07|22232.07|22232.07|22232.07|22231.91|22231.91|0
1621418220000|2021-05-19 09:57:00|22232.04|22232.04|22231.76|22231.76|22232.04|22232.04|22231.76|22231.76|0
1621418230000|2021-05-19 09:57:10|22231.72|22231.72|22231.83|22231.83|22231.88|22231.88|22231.66|22231.66|0
1621418240000|2021-05-19 09:57:20|22231.72|22231.72|22231.66|22231.66|22231.72|22231.72|22231.61|22231.61|0
1621418250000|2021-05-19 09:57:30|22231.62|22231.62|22231.46|22231.46|22231.73|22231.73|22231.39|22231.39|0
1621418260000|2021-05-19 09:57:40|22231.52|22231.52|22231.73|22231.73|22231.78|22231.78|22231.52|22231.52|0
1621418270000|2021-05-19 09:57:50|22231.76|22231.76|22231.8|22231.8|22231.81|22231.81|22231.69|22231.69|0
1621418280000|2021-05-19 09:58:00|22231.68|22231.68|22231.56|22231.56|22231.75|22231.75|22231.56|22231.56|0
1621418290000|2021-05-19 09:58:10|22231.64|22231.64|22231.65|22231.65|22231.7|22231.7|22231.37|22231.37|0
1621418300000|2021-05-19 09:58:20|22231.61|22231.61|22231.49|22231.49|22231.83|22231.83|22231.49|22231.49|0
1621418310000|2021-05-19 09:58:30|22231.48|22231.48|22231.68|22231.68|22231.83|22231.83|22231.48|22231.48|0
1621418320000|2021-05-19 09:58:40|22231.78|22231.78|22230.87|22230.87|22231.78|22231.78|22230.71|22230.71|0
1621418330000|2021-05-19 09:58:50|22230.82|22230.82|22230.42|22230.42|22230.82|22230.82|22230.37|22230.37|0
1621418340000|2021-05-19 09:59:00|22230.29|22230.29|22229.83|22229.83|22230.37|22230.37|22229.78|22229.78|0
1621418350000|2021-05-19 09:59:10|22229.91|22229.91|22229.7|22229.7|22230|22230|22229.7|22229.7|0
1621418360000|2021-05-19 09:59:20|22229.57|22229.57|22229.76|22229.76|22230.05|22230.05|22229.57|22229.57|0
1621418370000|2021-05-19 09:59:30|22229.56|22229.56|22229.75|22229.75|22230.15|22230.15|22229.56|22229.56|0
1621418380000|2021-05-19 09:59:40|22229.52|22229.52|22227.92|22227.92|22229.52|22229.52|22227.86|22227.86|0
1621418390000|2021-05-19 09:59:50|22227.82|22227.82|22227.69|22227.69|22227.99|22227.99|22227.69|22227.69|0
1621418400000|2021-05-19 10:00:00|22227.59|22227.59|22226.61|22226.61|22227.59|22227.59|22226.22|22226.22|0
1621418410000|2021-05-19 10:00:10|22226.69|22226.69|22226.6|22226.6|22226.74|22226.74|22226.48|22226.48|0
1621418420000|2021-05-19 10:00:20|22226.58|22226.58|22225.68|22225.68|22226.63|22226.63|22225.64|22225.64|0
1621418430000|2021-05-19 10:00:30|22225.78|22225.78|22226.29|22226.29|22226.29|22226.29|22225.78|22225.78|0
1621418440000|2021-05-19 10:00:40|22226.22|22226.22|22226.44|22226.44|22226.44|22226.44|22226.22|22226.22|0
1621418450000|2021-05-19 10:00:50|22226.4|22226.4|22226.2|22226.2|22226.45|22226.45|22226.2|22226.2|0
1621418460000|2021-05-19 10:01:00|22226.09|22226.09|22226.08|22226.08|22226.17|22226.17|22225.93|22225.93|0
1621418470000|2021-05-19 10:01:10|22226.13|22226.13|22226.72|22226.72|22226.72|22226.72|22226.09|22226.09|0
1621418480000|2021-05-19 10:01:20|22226.78|22226.78|22227.36|22227.36|22227.45|22227.45|22226.46|22226.46|0
1621418490000|2021-05-19 10:01:30|22227.35|22227.35|22227.55|22227.55|22227.55|22227.55|22227.35|22227.35|0
1621418500000|2021-05-19 10:01:40|22227.53|22227.53|22227.4|22227.4|22227.65|22227.65|22227.35|22227.35|0
1621418510000|2021-05-19 10:01:50|22227.43|22227.43|22227.34|22227.34|22227.43|22227.43|22227.18|22227.18|0
1621418520000|2021-05-19 10:02:00|22227.4|22227.4|22227.3|22227.3|22227.42|22227.42|22227.17|22227.17|0
1621418530000|2021-05-19 10:02:10|22227.28|22227.28|22226.77|22226.77|22227.28|22227.28|22226.76|22226.76|0
1621418540000|2021-05-19 10:02:20|22226.92|22226.92|22226.94|22226.94|22226.96|22226.96|22226.85|22226.85|0
1621418550000|2021-05-19 10:02:30|22226.91|22226.91|22226.68|22226.68|22226.93|22226.93|22226.68|22226.68|0
1621418560000|2021-05-19 10:02:40|22226.61|22226.61|22226.49|22226.49|22226.69|22226.69|22226.49|22226.49|0
1621418570000|2021-05-19 10:02:50|22226.51|22226.51|22226.24|22226.24|22226.51|22226.51|22226.1|22226.1|0
1621418580000|2021-05-19 10:03:00|22226.18|22226.18|22224.87|22224.87|22226.6|22226.6|22224.83|22224.83|0
1621418590000|2021-05-19 10:03:10|22224.76|22224.76|22224.16|22224.16|22224.76|22224.76|22224.16|22224.16|0
1621418600000|2021-05-19 10:03:20|22223.96|22223.96|22224.18|22224.18|22224.18|22224.18|22223.81|22223.81|0
1621418610000|2021-05-19 10:03:30|22224.24|22224.24|22223.84|22223.84|22224.24|22224.24|22223.84|22223.84|0
1621418620000|2021-05-19 10:03:40|22223.9|22223.9|22223.3|22223.3|22223.9|22223.9|22223.26|22223.26|0
1621418630000|2021-05-19 10:03:50|22223.32|22223.32|22223.26|22223.26|22223.35|22223.35|22223.18|22223.18|0
1621418640000|2021-05-19 10:04:00|22223.53|22223.53|22223.52|22223.52|22223.53|22223.53|22223.34|22223.34|0
1621418650000|2021-05-19 10:04:10|22223.56|22223.56|22223.28|22223.28|22223.56|22223.56|22223.19|22223.19|0
1621418660000|2021-05-19 10:04:20|22223.37|22223.37|22223.51|22223.51|22223.51|22223.51|22223.37|22223.37|0
1621418670000|2021-05-19 10:04:30|22223.88|22223.88|22224.02|22224.02|22224.05|22224.05|22223.77|22223.77|0
1621418680000|2021-05-19 10:04:40|22223.89|22223.89|22223.24|22223.24|22223.89|22223.89|22223.22|22223.22|0
1621418690000|2021-05-19 10:04:50|22223.29|22223.29|22223.2|22223.2|22223.29|22223.29|22223.2|22223.2|0
1621418700000|2021-05-19 10:05:00|22223.1|22223.1|22222.68|22222.68|22223.1|22223.1|22222.68|22222.68|0
1621418710000|2021-05-19 10:05:10|22222.65|22222.65|22222.75|22222.75|22222.75|22222.75|22222.45|22222.45|0
1621418720000|2021-05-19 10:05:20|22222.68|22222.68|22222.1|22222.1|22222.71|22222.71|22222.06|22222.06|0
1621418730000|2021-05-19 10:05:30|22222.02|22222.02|22217.81|22217.81|22222.27|22222.27|22217.81|22217.81|0
1621418740000|2021-05-19 10:05:40|22217.7|22217.7|22215.32|22215.32|22217.78|22217.78|22215.32|22215.32|0
1621418750000|2021-05-19 10:05:50|22215.26|22215.26|22213.07|22213.07|22215.26|22215.26|22212.92|22212.92|0
1621418760000|2021-05-19 10:06:00|22213.12|22213.12|22212.34|22212.34|22213.44|22213.44|22212.34|22212.34|0
1621418770000|2021-05-19 10:06:10|22212.27|22212.27|22212.01|22212.01|22212.37|22212.37|22212.01|22212.01|0
1621418780000|2021-05-19 10:06:20|22211.94|22211.94|22211.5|22211.5|22212.03|22212.03|22211.5|22211.5|0
1621418790000|2021-05-19 10:06:30|22211.54|22211.54|22211.52|22211.52|22211.68|22211.68|22211.3|22211.3|0
1621418800000|2021-05-19 10:06:40|22211.49|22211.49|22211.18|22211.18|22211.49|22211.49|22211.1|22211.1|0
1621418810000|2021-05-19 10:06:50|22211.29|22211.29|22211.06|22211.06|22211.37|22211.37|22211.02|22211.02|0
1621418820000|2021-05-19 10:07:00|22210.99|22210.99|22211.52|22211.52|22211.52|22211.52|22210.93|22210.93|0
1621418830000|2021-05-19 10:07:10|22211.41|22211.41|22211.82|22211.82|22211.87|22211.87|22211.24|22211.24|0
1621418840000|2021-05-19 10:07:20|22211.79|22211.79|22211.89|22211.89|22211.89|22211.89|22211.68|22211.68|0
1621418850000|2021-05-19 10:07:30|22211.96|22211.96|22213.21|22213.21|22213.21|22213.21|22211.96|22211.96|0
1621418860000|2021-05-19 10:07:40|22213.32|22213.32|22213.92|22213.92|22213.92|22213.92|22213.32|22213.32|0
1621418870000|2021-05-19 10:07:50|22213.85|22213.85|22213.8|22213.8|22213.86|22213.86|22213.8|22213.8|0
1621418880000|2021-05-19 10:08:00|22213.87|22213.87|22213.69|22213.69|22213.93|22213.93|22213.69|22213.69|0
1621418890000|2021-05-19 10:08:10|22213.76|22213.76|22214.17|22214.17|22214.17|22214.17|22213.76|22213.76|0
1621418900000|2021-05-19 10:08:20|22214.3|22214.3|22214.56|22214.56|22214.56|22214.56|22214.3|22214.3|0
1621418910000|2021-05-19 10:08:30|22214.61|22214.61|22214.14|22214.14|22214.61|22214.61|22214.14|22214.14|0
1621418920000|2021-05-19 10:08:40|22214.07|22214.07|22214.32|22214.32|22214.32|22214.32|22214.05|22214.05|0
1621418930000|2021-05-19 10:08:50|22214.41|22214.41|22214.38|22214.38|22214.47|22214.47|22214.38|22214.38|0
1621418940000|2021-05-19 10:09:00|22214.31|22214.31|22214.73|22214.73|22214.73|22214.73|22214.31|22214.31|0
1621418950000|2021-05-19 10:09:10|22214.69|22214.69|22214.03|22214.03|22214.69|22214.69|22214.03|22214.03|0
1621418960000|2021-05-19 10:09:20|22213.84|22213.84|22212.75|22212.75|22213.84|22213.84|22212.61|22212.61|0
1621418970000|2021-05-19 10:09:30|22212.85|22212.85|22212.08|22212.08|22213.11|22213.11|22212.08|22212.08|0
1621418980000|2021-05-19 10:09:40|22212.42|22212.42|22212.14|22212.14|22212.42|22212.42|22212.14|22212.14|0
1621418990000|2021-05-19 10:09:50|22212.1|22212.1|22212.55|22212.55|22212.68|22212.68|22212|22212|0
1621419000000|2021-05-19 10:10:00|22212.7|22212.7|22213.22|22213.22|22213.22|22213.22|22212.7|22212.7|0
1621419010000|2021-05-19 10:10:10|22212.97|22212.97|22213.49|22213.49|22213.49|22213.49|22212.97|22212.97|0
1621419020000|2021-05-19 10:10:20|22213.56|22213.56|22215.01|22215.01|22215.01|22215.01|22213.56|22213.56|0
1621419030000|2021-05-19 10:10:30|22215.04|22215.04|22214.89|22214.89|22215.07|22215.07|22214.83|22214.83|0
1621419040000|2021-05-19 10:10:40|22215|22215|22215.2|22215.2|22215.2|22215.2|22215|22215|0
1621419050000|2021-05-19 10:10:50|22215.17|22215.17|22215.57|22215.57|22215.57|22215.57|22215.17|22215.17|0
1621419060000|2021-05-19 10:11:00|22215.42|22215.42|22215.31|22215.31|22215.42|22215.42|22215.14|22215.14|0
1621419070000|2021-05-19 10:11:10|22215.42|22215.42|22215.49|22215.49|22215.49|22215.49|22215.28|22215.28|0
1621419080000|2021-05-19 10:11:20|22215.52|22215.52|22215.99|22215.99|22215.99|22215.99|22215.52|22215.52|0
1621419090000|2021-05-19 10:11:30|22216.01|22216.01|22216.23|22216.23|22216.23|22216.23|22216.01|22216.01|0
1621419100000|2021-05-19 10:11:40|22216.53|22216.53|22217.29|22217.29|22217.29|22217.29|22216.53|22216.53|0
1621419110000|2021-05-19 10:11:50|22217.32|22217.32|22217.02|22217.02|22217.32|22217.32|22217.02|22217.02|0
1621419120000|2021-05-19 10:12:00|22217.08|22217.08|22217.2|22217.2|22217.35|22217.35|22216.92|22216.92|0
1621419130000|2021-05-19 10:12:10|22217.78|22217.78|22218.69|22218.69|22218.69|22218.69|22217.78|22217.78|0
1621419140000|2021-05-19 10:12:20|22218.56|22218.56|22218.72|22218.72|22218.72|22218.72|22218.56|22218.56|0
1621419150000|2021-05-19 10:12:30|22218.66|22218.66|22218.93|22218.93|22219.25|22219.25|22218.66|22218.66|0
1621419160000|2021-05-19 10:12:40|22218.63|22218.63|22218.64|22218.64|22218.85|22218.85|22218.53|22218.53|0
1621419170000|2021-05-19 10:12:50|22218.72|22218.72|22219.12|22219.12|22219.12|22219.12|22218.72|22218.72|0
1621419180000|2021-05-19 10:13:00|22219.07|22219.07|22219.19|22219.19|22219.19|22219.19|22218.85|22218.85|0
1621419190000|2021-05-19 10:13:10|22219.41|22219.41|22219.38|22219.38|22219.76|22219.76|22219.36|22219.36|0
1621419200000|2021-05-19 10:13:20|22219.47|22219.47|22219.32|22219.32|22219.47|22219.47|22219.32|22219.32|0
1621419210000|2021-05-19 10:13:30|22219.36|22219.36|22219.16|22219.16|22219.41|22219.41|22219.16|22219.16|0
1621419220000|2021-05-19 10:13:40|22219.12|22219.12|22219.14|22219.14|22219.58|22219.58|22219.12|22219.12|0
1621419230000|2021-05-19 10:13:50|22219.16|22219.16|22219.14|22219.14|22219.21|22219.21|22219.11|22219.11|0
1621419240000|2021-05-19 10:14:00|22219.05|22219.05|22219.64|22219.64|22219.64|22219.64|22219.05|22219.05|0
1621419250000|2021-05-19 10:14:10|22220.1|22220.1|22220.03|22220.03|22220.34|22220.34|22219.85|22219.85|0
1621419260000|2021-05-19 10:14:20|22219.91|22219.91|22219.8|22219.8|22219.91|22219.91|22219.8|22219.8|0
1621419270000|2021-05-19 10:14:30|22219.77|22219.77|22220.1|22220.1|22220.1|22220.1|22219.75|22219.75|0
1621419280000|2021-05-19 10:14:40|22220.15|22220.15|22219.77|22219.77|22220.15|22220.15|22219.77|22219.77|0
1621419290000|2021-05-19 10:14:50|22219.68|22219.68|22219.82|22219.82|22219.82|22219.82|22219.53|22219.53|0
1621419300000|2021-05-19 10:15:00|22219.77|22219.77|22219.21|22219.21|22219.77|22219.77|22218.84|22218.84|0
1621419310000|2021-05-19 10:15:10|22219.29|22219.29|22219.83|22219.83|22219.83|22219.83|22219.26|22219.26|0
1621419320000|2021-05-19 10:15:20|22219.86|22219.86|22220.13|22220.13|22220.13|22220.13|22219.86|22219.86|0
1621419330000|2021-05-19 10:15:30|22220.06|22220.06|22219.92|22219.92|22220.06|22220.06|22219.92|22219.92|0
1621419340000|2021-05-19 10:15:40|22219.85|22219.85|22219.55|22219.55|22219.85|22219.85|22219.55|22219.55|0
1621419350000|2021-05-19 10:15:50|22219.48|22219.48|22218.95|22218.95|22219.48|22219.48|22218.95|22218.95|0
1621419360000|2021-05-19 10:16:00|22218.92|22218.92|22218.81|22218.81|22218.92|22218.92|22218.78|22218.78|0
1621419370000|2021-05-19 10:16:10|22218.85|22218.85|22219.26|22219.26|22219.26|22219.26|22218.81|22218.81|0
1621419380000|2021-05-19 10:16:20|22219.22|22219.22|22218.59|22218.59|22219.37|22219.37|22218.59|22218.59|0
1621419390000|2021-05-19 10:16:30|22218.7|22218.7|22218.55|22218.55|22218.86|22218.86|22218.55|22218.55|0
1621419400000|2021-05-19 10:16:40|22218.5|22218.5|22218.43|22218.43|22218.57|22218.57|22218.43|22218.43|0
1621419410000|2021-05-19 10:16:50|22218.44|22218.44|22217.88|22217.88|22218.44|22218.44|22217.84|22217.84|0
1621419420000|2021-05-19 10:17:00|22217.81|22217.81|22217.48|22217.48|22217.81|22217.81|22217.33|22217.33|0
1621419430000|2021-05-19 10:17:10|22217.41|22217.41|22217.18|22217.18|22217.49|22217.49|22217.11|22217.11|0
1621419440000|2021-05-19 10:17:20|22217.24|22217.24|22217.47|22217.47|22217.47|22217.47|22217.18|22217.18|0
1621419450000|2021-05-19 10:17:30|22217.51|22217.51|22216.88|22216.88|22217.51|22217.51|22216.88|22216.88|0
1621419460000|2021-05-19 10:17:40|22216.83|22216.83|22216.88|22216.88|22216.97|22216.97|22216.76|22216.76|0
1621419470000|2021-05-19 10:17:50|22216.81|22216.81|22216.64|22216.64|22216.81|22216.81|22216.57|22216.57|0
1621419480000|2021-05-19 10:18:00|22216.69|22216.69|22216.85|22216.85|22216.85|22216.85|22216.69|22216.69|0
1621419490000|2021-05-19 10:18:10|22216.53|22216.53|22216.51|22216.51|22216.59|22216.59|22216.51|22216.51|0
1621419500000|2021-05-19 10:18:20|22216.54|22216.54|22216.83|22216.83|22217.01|22217.01|22216.53|22216.53|0
1621419510000|2021-05-19 10:18:30|22216.79|22216.79|22217.11|22217.11|22217.22|22217.22|22216.76|22216.76|0
1621419520000|2021-05-19 10:18:40|22217.14|22217.14|22217.23|22217.23|22217.3|22217.3|22217.05|22217.05|0
1621419530000|2021-05-19 10:18:50|22217.19|22217.19|22217.88|22217.88|22217.88|22217.88|22217.19|22217.19|0
1621419540000|2021-05-19 10:19:00|22217.93|22217.93|22217.84|22217.84|22218.11|22218.11|22217.79|22217.79|0
1621419550000|2021-05-19 10:19:10|22217.97|22217.97|22218.31|22218.31|22218.31|22218.31|22217.97|22217.97|0
1621419560000|2021-05-19 10:19:20|22218.28|22218.28|22218.61|22218.61|22218.61|22218.61|22218.01|22218.01|0
1621419570000|2021-05-19 10:19:30|22218.66|22218.66|22218.14|22218.14|22218.73|22218.73|22218.14|22218.14|0
1621419580000|2021-05-19 10:19:40|22218.11|22218.11|22217.75|22217.75|22218.11|22218.11|22217.75|22217.75|0
1621419590000|2021-05-19 10:19:50|22217.71|22217.71|22217.72|22217.72|22217.83|22217.83|22217.57|22217.57|0
1621419600000|2021-05-19 10:20:00|22217.6|22217.6|22217.07|22217.07|22217.6|22217.6|22216.99|22216.99|0
1621419610000|2021-05-19 10:20:10|22217.29|22217.29|22217.32|22217.32|22217.32|22217.32|22217.21|22217.21|0
1621419620000|2021-05-19 10:20:20|22217.25|22217.25|22217.14|22217.14|22217.4|22217.4|22217.04|22217.04|0
1621419630000|2021-05-19 10:20:30|22217.21|22217.21|22216.88|22216.88|22217.27|22217.27|22216.76|22216.76|0
1621419640000|2021-05-19 10:20:40|22216.84|22216.84|22217.78|22217.78|22217.78|22217.78|22216.84|22216.84|0
1621419650000|2021-05-19 10:20:50|22217.87|22217.87|22217.91|22217.91|22217.91|22217.91|22217.8|22217.8|0
1621419660000|2021-05-19 10:21:00|22218.08|22218.08|22217.83|22217.83|22218.23|22218.23|22217.62|22217.62|0
1621419670000|2021-05-19 10:21:10|22217.88|22217.88|22217.92|22217.92|22217.92|22217.92|22217.82|22217.82|0
1621419680000|2021-05-19 10:21:20|22217.86|22217.86|22217.79|22217.79|22217.87|22217.87|22217.79|22217.79|0
1621419690000|2021-05-19 10:21:30|22217.89|22217.89|22217.89|22217.89|22218|22218|22217.83|22217.83|0
1621419700000|2021-05-19 10:21:40|22217.98|22217.98|22217.68|22217.68|22217.98|22217.98|22217.68|22217.68|0
1621419710000|2021-05-19 10:21:50|22217.97|22217.97|22218.02|22218.02|22218.02|22218.02|22217.97|22217.97|0
1621419720000|2021-05-19 10:22:00|22218.07|22218.07|22218.88|22218.88|22218.88|22218.88|22218.07|22218.07|0
1621419730000|2021-05-19 10:22:10|22218.74|22218.74|22219.11|22219.11|22219.19|22219.19|22218.74|22218.74|0
1621419740000|2021-05-19 10:22:20|22218.89|22218.89|22218.86|22218.86|22218.89|22218.89|22218.51|22218.51|0
1621419750000|2021-05-19 10:22:30|22218.67|22218.67|22218.44|22218.44|22218.67|22218.67|22218.44|22218.44|0
1621419760000|2021-05-19 10:22:40|22218.36|22218.36|22218.22|22218.22|22218.36|22218.36|22218.22|22218.22|0
1621419770000|2021-05-19 10:22:50|22218.28|22218.28|22218.32|22218.32|22218.32|22218.32|22218.28|22218.28|0
1621419780000|2021-05-19 10:23:00|22218.39|22218.39|22219.02|22219.02|22219.02|22219.02|22218.39|22218.39|0
1621419790000|2021-05-19 10:23:10|22218.95|22218.95|22219.01|22219.01|22219.04|22219.04|22218.84|22218.84|0
1621419800000|2021-05-19 10:23:20|22219.09|22219.09|22219.55|22219.55|22219.55|22219.55|22218.92|22218.92|0
1621419810000|2021-05-19 10:23:30|22219.61|22219.61|22220.36|22220.36|22220.45|22220.45|22219.61|22219.61|0
1621419820000|2021-05-19 10:23:40|22220.33|22220.33|22220.33|22220.33|22220.33|22220.33|22219.92|22219.92|0
1621419830000|2021-05-19 10:23:50|22220.39|22220.39|22223.42|22223.42|22223.42|22223.42|22220.39|22220.39|0
1621419840000|2021-05-19 10:24:00|22223.66|22223.66|22223.97|22223.97|22224.09|22224.09|22223.66|22223.66|0
1621419850000|2021-05-19 10:24:10|22223.9|22223.9|22224.35|22224.35|22224.4|22224.4|22223.9|22223.9|0
1621419860000|2021-05-19 10:24:20|22224.32|22224.32|22224.56|22224.56|22224.56|22224.56|22224.32|22224.32|0
1621419870000|2021-05-19 10:24:30|22224.63|22224.63|22225.01|22225.01|22225.01|22225.01|22224.55|22224.55|0
1621419880000|2021-05-19 10:24:40|22225.08|22225.08|22225|22225|22225.08|22225.08|22225|22225|0
1621419890000|2021-05-19 10:24:50|22225.13|22225.13|22225.36|22225.36|22225.5|22225.5|22225.13|22225.13|0
1621419900000|2021-05-19 10:25:00|22225.29|22225.29|22225.02|22225.02|22225.31|22225.31|22225.02|22225.02|0
1621419910000|2021-05-19 10:25:10|22224.9|22224.9|22224.68|22224.68|22225.15|22225.15|22224.68|22224.68|0
1621419920000|2021-05-19 10:25:20|22224.47|22224.47|22223.92|22223.92|22224.62|22224.62|22223.92|22223.92|0
1621419930000|2021-05-19 10:25:30|22223.85|22223.85|22223.67|22223.67|22223.85|22223.85|22223.67|22223.67|0
1621419940000|2021-05-19 10:25:40|22223.72|22223.72|22223.6|22223.6|22223.85|22223.85|22223.51|22223.51|0
1621419950000|2021-05-19 10:25:50|22223.66|22223.66|22223.45|22223.45|22223.66|22223.66|22223.38|22223.38|0
1621419960000|2021-05-19 10:26:00|22223.4|22223.4|22222.21|22222.21|22223.6|22223.6|22222.21|22222.21|0
1621419970000|2021-05-19 10:26:10|22221.83|22221.83|22221.69|22221.69|22221.95|22221.95|22221.66|22221.66|0
1621419980000|2021-05-19 10:26:20|22221.77|22221.77|22221.22|22221.22|22221.77|22221.77|22221.22|22221.22|0
1621419990000|2021-05-19 10:26:30|22221.08|22221.08|22221.19|22221.19|22221.28|22221.28|22220.99|22220.99|0
1621420000000|2021-05-19 10:26:40|22221.02|22221.02|22221.06|22221.06|22221.06|22221.06|22220.96|22220.96|0
1621420010000|2021-05-19 10:26:50|22221.1|22221.1|22221.34|22221.34|22221.34|22221.34|22221.1|22221.1|0
1621420020000|2021-05-19 10:27:00|22221.3|22221.3|22221.77|22221.77|22221.84|22221.84|22221.3|22221.3|0
1621420030000|2021-05-19 10:27:10|22221.9|22221.9|22222.37|22222.37|22222.37|22222.37|22221.87|22221.87|0
1621420040000|2021-05-19 10:27:20|22222.41|22222.41|22222.66|22222.66|22222.97|22222.97|22222.41|22222.41|0
1621420050000|2021-05-19 10:27:30|22222.55|22222.55|22223.36|22223.36|22223.56|22223.56|22222.55|22222.55|0
1621420060000|2021-05-19 10:27:40|22223.28|22223.28|22223.53|22223.53|22223.53|22223.53|22223.28|22223.28|0
1621420070000|2021-05-19 10:27:50|22223.43|22223.43|22223.33|22223.33|22223.45|22223.45|22223.16|22223.16|0
1621420080000|2021-05-19 10:28:00|22223.43|22223.43|22222.87|22222.87|22223.52|22223.52|22222.87|22222.87|0
1621420090000|2021-05-19 10:28:10|22222.88|22222.88|22222.85|22222.85|22222.88|22222.88|22222.72|22222.72|0
1621420100000|2021-05-19 10:28:20|22222.82|22222.82|22222.82|22222.82|22222.82|22222.82|22222.82|22222.82|0
1621420110000|2021-05-19 10:28:30|22223.11|22223.11|22223.38|22223.38|22223.38|22223.38|22223.11|22223.11|0
1621420120000|2021-05-19 10:28:40|22223.32|22223.32|22222.82|22222.82|22223.32|22223.32|22222.72|22222.72|0
1621420130000|2021-05-19 10:28:50|22222.74|22222.74|22222.77|22222.77|22222.84|22222.84|22222.74|22222.74|0
1621420140000|2021-05-19 10:29:00|22222.73|22222.73|22223.21|22223.21|22223.21|22223.21|22222.73|22222.73|0
1621420150000|2021-05-19 10:29:10|22223.28|22223.28|22224.66|22224.66|22224.66|22224.66|22223.17|22223.17|0
1621420160000|2021-05-19 10:29:20|22224.73|22224.73|22225.82|22225.82|22225.82|22225.82|22224.73|22224.73|0
1621420170000|2021-05-19 10:29:30|22225.85|22225.85|22226.28|22226.28|22226.36|22226.36|22225.85|22225.85|0
1621420180000|2021-05-19 10:29:40|22226.33|22226.33|22225.86|22225.86|22226.72|22226.72|22225.86|22225.86|0
1621420190000|2021-05-19 10:29:50|22225.9|22225.9|22225.74|22225.74|22225.9|22225.9|22225.6|22225.6|0
1621420200000|2021-05-19 10:30:00|22225.77|22225.77|22226.16|22226.16|22226.16|22226.16|22225.77|22225.77|0
1621420210000|2021-05-19 10:30:10|22226.23|22226.23|22226.53|22226.53|22226.53|22226.53|22226.09|22226.09|0
1621420220000|2021-05-19 10:30:20|22226.59|22226.59|22226.59|22226.59|22226.85|22226.85|22226.48|22226.48|0
1621420230000|2021-05-19 10:30:30|22226.66|22226.66|22226.65|22226.65|22226.66|22226.66|22226.47|22226.47|0
1621420240000|2021-05-19 10:30:40|22226.68|22226.68|22226.21|22226.21|22226.68|22226.68|22226.21|22226.21|0
1621420250000|2021-05-19 10:30:50|22226.13|22226.13|22226.13|22226.13|22226.32|22226.32|22226.04|22226.04|0
1621420260000|2021-05-19 10:31:00|22226.17|22226.17|22225.98|22225.98|22226.25|22226.25|22225.9|22225.9|0
1621420270000|2021-05-19 10:31:10|22225.89|22225.89|22225.87|22225.87|22226.09|22226.09|22225.8|22225.8|0
1621420280000|2021-05-19 10:31:20|22226.06|22226.06|22225.48|22225.48|22226.06|22226.06|22225.48|22225.48|0
1621420290000|2021-05-19 10:31:30|22225.45|22225.45|22225.22|22225.22|22225.45|22225.45|22225.22|22225.22|0
1621420300000|2021-05-19 10:31:40|22225.24|22225.24|22225|22225|22225.47|22225.47|22225|22225|0
1621420310000|2021-05-19 10:31:50|22224.96|22224.96|22224.72|22224.72|22224.96|22224.96|22224.68|22224.68|0
1621420320000|2021-05-19 10:32:00|22224.87|22224.87|22224.47|22224.47|22224.87|22224.87|22224.32|22224.32|0
1621420330000|2021-05-19 10:32:10|22224.4|22224.4|22224.08|22224.08|22224.4|22224.4|22224.08|22224.08|0
1621420340000|2021-05-19 10:32:20|22224.04|22224.04|22223.74|22223.74|22224.04|22224.04|22223.64|22223.64|0
1621420350000|2021-05-19 10:32:30|22223.91|22223.91|22223.91|22223.91|22223.91|22223.91|22223.91|22223.91|0
1621420360000|2021-05-19 10:32:40|22223.98|22223.98|22224|22224|22224.05|22224.05|22223.81|22223.81|0
1621420380000|2021-05-19 10:33:00|22223.88|22223.88|22223.66|22223.66|22224.02|22224.02|22223.66|22223.66|0
1621420390000|2021-05-19 10:33:10|22223.59|22223.59|22223.18|22223.18|22223.76|22223.76|22223.18|22223.18|0
1621420400000|2021-05-19 10:33:20|22223.24|22223.24|22222.99|22222.99|22223.33|22223.33|22222.99|22222.99|0
1621420410000|2021-05-19 10:33:30|22222.92|22222.92|22222.83|22222.83|22223.01|22223.01|22222.83|22222.83|0
1621420420000|2021-05-19 10:33:40|22222.98|22222.98|22223.29|22223.29|22223.29|22223.29|22222.98|22222.98|0
1621420430000|2021-05-19 10:33:50|22223.32|22223.32|22223.25|22223.25|22223.32|22223.32|22223.19|22223.19|0
1621420440000|2021-05-19 10:34:00|22223.27|22223.27|22223.15|22223.15|22223.37|22223.37|22223.15|22223.15|0
1621420450000|2021-05-19 10:34:10|22223.23|22223.23|22223.01|22223.01|22223.29|22223.29|22222.99|22222.99|0
1621420460000|2021-05-19 10:34:20|22222.87|22222.87|22222.89|22222.89|22223.04|22223.04|22222.87|22222.87|0
1621420470000|2021-05-19 10:34:30|22222.72|22222.72|22222.45|22222.45|22222.72|22222.72|22222.45|22222.45|0
1621420480000|2021-05-19 10:34:40|22222.57|22222.57|22222.91|22222.91|22222.91|22222.91|22222.51|22222.51|0
1621420490000|2021-05-19 10:34:50|22222.84|22222.84|22222.67|22222.67|22222.93|22222.93|22222.57|22222.57|0
1621420500000|2021-05-19 10:35:00|22222.63|22222.63|22222.79|22222.79|22222.83|22222.83|22222.52|22222.52|0
1621420510000|2021-05-19 10:35:10|22222.91|22222.91|22223.58|22223.58|22223.82|22223.82|22222.91|22222.91|0
1621420520000|2021-05-19 10:35:20|22223.65|22223.65|22223.67|22223.67|22223.88|22223.88|22223.55|22223.55|0
1621420530000|2021-05-19 10:35:30|22223.73|22223.73|22223.61|22223.61|22223.73|22223.73|22223.61|22223.61|0
1621420540000|2021-05-19 10:35:40|22223.87|22223.87|22224.06|22224.06|22224.33|22224.33|22223.87|22223.87|0
1621420550000|2021-05-19 10:35:50|22223.94|22223.94|22223.47|22223.47|22223.94|22223.94|22223.47|22223.47|0
1621420560000|2021-05-19 10:36:00|22223.42|22223.42|22223.43|22223.43|22223.43|22223.43|22223.3|22223.3|0
1621420570000|2021-05-19 10:36:10|22223.51|22223.51|22223.6|22223.6|22223.7|22223.7|22223.51|22223.51|0
1621420580000|2021-05-19 10:36:20|22223.63|22223.63|22223.92|22223.92|22223.98|22223.98|22223.63|22223.63|0
1621420590000|2021-05-19 10:36:30|22223.95|22223.95|22224.04|22224.04|22224.12|22224.12|22223.95|22223.95|0
1621420600000|2021-05-19 10:36:40|22224.07|22224.07|22224.15|22224.15|22224.23|22224.23|22224.07|22224.07|0
1621420610000|2021-05-19 10:36:50|22224.13|22224.13|22223.81|22223.81|22224.13|22224.13|22223.81|22223.81|0
1621420620000|2021-05-19 10:37:00|22223.88|22223.88|22223.66|22223.66|22224.13|22224.13|22223.59|22223.59|0
1621420630000|2021-05-19 10:37:10|22223.59|22223.59|22223.12|22223.12|22223.59|22223.59|22223.07|22223.07|0
1621420640000|2021-05-19 10:37:20|22223.03|22223.03|22222.95|22222.95|22223.07|22223.07|22222.93|22222.93|0
1621420650000|2021-05-19 10:37:30|22222.91|22222.91|22222.27|22222.27|22222.91|22222.91|22222.27|22222.27|0
1621420660000|2021-05-19 10:37:40|22222.2|22222.2|22222.01|22222.01|22222.27|22222.27|22221.97|22221.97|0
1621420670000|2021-05-19 10:37:50|22221.98|22221.98|22221.86|22221.86|22222.01|22222.01|22221.86|22221.86|0
1621420680000|2021-05-19 10:38:00|22221.81|22221.81|22221.4|22221.4|22221.89|22221.89|22221.4|22221.4|0
1621420690000|2021-05-19 10:38:10|22221.43|22221.43|22221.17|22221.17|22221.55|22221.55|22221.14|22221.14|0
1621420700000|2021-05-19 10:38:20|22221.34|22221.34|22221.5|22221.5|22221.8|22221.8|22221.34|22221.34|0
1621420710000|2021-05-19 10:38:30|22221.52|22221.52|22221.7|22221.7|22221.7|22221.7|22221.5|22221.5|0
1621420720000|2021-05-19 10:38:40|22221.82|22221.82|22221.21|22221.21|22221.82|22221.82|22221.21|22221.21|0
1621420730000|2021-05-19 10:38:50|22221.14|22221.14|22220.99|22220.99|22221.16|22221.16|22220.99|22220.99|0
1621420740000|2021-05-19 10:39:00|22221.25|22221.25|22222.27|22222.27|22222.46|22222.46|22221.25|22221.25|0
1621420750000|2021-05-19 10:39:10|22222.21|22222.21|22222.04|22222.04|22222.27|22222.27|22222.04|22222.04|0
1621420760000|2021-05-19 10:39:20|22221.85|22221.85|22221.36|22221.36|22221.85|22221.85|22221.36|22221.36|0
1621420770000|2021-05-19 10:39:30|22220.9|22220.9|22220.42|22220.42|22220.95|22220.95|22220.42|22220.42|0
1621420780000|2021-05-19 10:39:40|22220.52|22220.52|22220.24|22220.24|22220.52|22220.52|22220.03|22220.03|0
1621420790000|2021-05-19 10:39:50|22220.19|22220.19|22220.55|22220.55|22220.55|22220.55|22220.15|22220.15|0
1621420800000|2021-05-19 10:40:00|22220.51|22220.51|22220.25|22220.25|22220.59|22220.59|22220.25|22220.25|0
1621420810000|2021-05-19 10:40:10|22220.21|22220.21|22220.36|22220.36|22220.43|22220.43|22220.21|22220.21|0
1621420820000|2021-05-19 10:40:20|22220.25|22220.25|22220.57|22220.57|22220.57|22220.57|22220.25|22220.25|0
1621420830000|2021-05-19 10:40:30|22220.61|22220.61|22220.29|22220.29|22220.61|22220.61|22220.23|22220.23|0
1621420840000|2021-05-19 10:40:40|22220.36|22220.36|22220.47|22220.47|22220.47|22220.47|22220.36|22220.36|0
1621420850000|2021-05-19 10:40:50|22220.74|22220.74|22220.4|22220.4|22220.74|22220.74|22220.16|22220.16|0
1621420860000|2021-05-19 10:41:00|22220.27|22220.27|22219.79|22219.79|22220.27|22220.27|22219.79|22219.79|0
1621420870000|2021-05-19 10:41:10|22219.67|22219.67|22219.48|22219.48|22219.69|22219.69|22219.4|22219.4|0
1621420880000|2021-05-19 10:41:20|22219.3|22219.3|22219.01|22219.01|22219.3|22219.3|22219.01|22219.01|0
1621420890000|2021-05-19 10:41:30|22218.71|22218.71|22218.32|22218.32|22218.83|22218.83|22218.32|22218.32|0
1621420900000|2021-05-19 10:41:40|22218.22|22218.22|22217.92|22217.92|22218.22|22218.22|22217.86|22217.86|0
1621420910000|2021-05-19 10:41:50|22217.95|22217.95|22217.98|22217.98|22218.06|22218.06|22217.91|22217.91|0
1621420920000|2021-05-19 10:42:00|22217.88|22217.88|22217.71|22217.71|22217.98|22217.98|22217.62|22217.62|0
1621420930000|2021-05-19 10:42:10|22217.77|22217.77|22217.58|22217.58|22217.83|22217.83|22217.44|22217.44|0
1621420940000|2021-05-19 10:42:20|22217.5|22217.5|22216.78|22216.78|22217.53|22217.53|22216.78|22216.78|0
1621420950000|2021-05-19 10:42:30|22216.68|22216.68|22216.81|22216.81|22216.81|22216.81|22216.68|22216.68|0
1621420960000|2021-05-19 10:42:40|22216.88|22216.88|22216.38|22216.38|22216.95|22216.95|22216.31|22216.31|0
1621420970000|2021-05-19 10:42:50|22216.37|22216.37|22216.43|22216.43|22216.43|22216.43|22216.23|22216.23|0
1621420980000|2021-05-19 10:43:00|22216.51|22216.51|22216.31|22216.31|22216.58|22216.58|22216.31|22216.31|0
1621420990000|2021-05-19 10:43:10|22216.17|22216.17|22214.19|22214.19|22216.17|22216.17|22214.19|22214.19|0
1621421000000|2021-05-19 10:43:20|22214.15|22214.15|22213.13|22213.13|22214.15|22214.15|22213.13|22213.13|0
1621421010000|2021-05-19 10:43:30|22213.07|22213.07|22212.76|22212.76|22213.33|22213.33|22212.73|22212.73|0
1621421020000|2021-05-19 10:43:40|22212.59|22212.59|22212.76|22212.76|22212.78|22212.78|22212.59|22212.59|0
1621421030000|2021-05-19 10:43:50|22212.72|22212.72|22212.85|22212.85|22212.85|22212.85|22212.72|22212.72|0
1621421040000|2021-05-19 10:44:00|22212.91|22212.91|22211.83|22211.83|22212.91|22212.91|22211.83|22211.83|0
1621421050000|2021-05-19 10:44:10|22211.78|22211.78|22211.46|22211.46|22211.96|22211.96|22211.46|22211.46|0
1621421060000|2021-05-19 10:44:20|22211.36|22211.36|22211.46|22211.46|22211.56|22211.56|22211.21|22211.21|0
1621421070000|2021-05-19 10:44:30|22211.38|22211.38|22211.62|22211.62|22211.62|22211.62|22211.29|22211.29|0
1621421080000|2021-05-19 10:44:40|22211.75|22211.75|22211.61|22211.61|22211.93|22211.93|22211.54|22211.54|0
1621421090000|2021-05-19 10:44:50|22211.54|22211.54|22211.46|22211.46|22211.54|22211.54|22211.18|22211.18|0
1621421100000|2021-05-19 10:45:00|22211.41|22211.41|22211.47|22211.47|22211.47|22211.47|22210.98|22210.98|0
1621421110000|2021-05-19 10:45:10|22211.41|22211.41|22212.2|22212.2|22212.2|22212.2|22211.41|22211.41|0
1621421120000|2021-05-19 10:45:20|22212.15|22212.15|22212.76|22212.76|22212.76|22212.76|22212.03|22212.03|0
1621421130000|2021-05-19 10:45:30|22212.73|22212.73|22212.2|22212.2|22212.73|22212.73|22212.12|22212.12|0
1621421140000|2021-05-19 10:45:40|22212.16|22212.16|22212.56|22212.56|22212.56|22212.56|22212.16|22212.16|0
1621421150000|2021-05-19 10:45:50|22212.5|22212.5|22212.53|22212.53|22212.53|22212.53|22212.04|22212.04|0
1621421160000|2021-05-19 10:46:00|22212.58|22212.58|22212.38|22212.38|22212.66|22212.66|22212.38|22212.38|0
1621421170000|2021-05-19 10:46:10|22212.25|22212.25|22212.35|22212.35|22212.37|22212.37|22212.2|22212.2|0
1621421180000|2021-05-19 10:46:20|22212.37|22212.37|22212.4|22212.4|22212.4|22212.4|22212.31|22212.31|0
1621421190000|2021-05-19 10:46:30|22212.47|22212.47|22213.35|22213.35|22213.48|22213.48|22212.35|22212.35|0
1621421200000|2021-05-19 10:46:40|22213.36|22213.36|22213.15|22213.15|22213.54|22213.54|22213.14|22213.14|0
1621421210000|2021-05-19 10:46:50|22213.23|22213.23|22213.55|22213.55|22213.55|22213.55|22213.1|22213.1|0
1621421220000|2021-05-19 10:47:00|22213.58|22213.58|22213.62|22213.62|22213.87|22213.87|22213.58|22213.58|0
1621421230000|2021-05-19 10:47:10|22213.55|22213.55|22213.85|22213.85|22213.85|22213.85|22213.52|22213.52|0
1621421240000|2021-05-19 10:47:20|22213.73|22213.73|22214.11|22214.11|22214.11|22214.11|22213.73|22213.73|0
1621421250000|2021-05-19 10:47:30|22214.26|22214.26|22213.66|22213.66|22214.26|22214.26|22213.66|22213.66|0
1621421260000|2021-05-19 10:47:40|22213.8|22213.8|22214.26|22214.26|22214.26|22214.26|22213.8|22213.8|0
1621421270000|2021-05-19 10:47:50|22214.28|22214.28|22214.43|22214.43|22214.61|22214.61|22214.28|22214.28|0
1621421280000|2021-05-19 10:48:00|22214.29|22214.29|22214.48|22214.48|22214.54|22214.54|22214.26|22214.26|0
1621421290000|2021-05-19 10:48:10|22214.51|22214.51|22214.39|22214.39|22214.54|22214.54|22214.27|22214.27|0
1621421300000|2021-05-19 10:48:20|22214.45|22214.45|22214.73|22214.73|22214.73|22214.73|22214.45|22214.45|0
1621421310000|2021-05-19 10:48:30|22214.64|22214.64|22214.65|22214.65|22214.74|22214.74|22214.57|22214.57|0
1621421320000|2021-05-19 10:48:40|22214.77|22214.77|22214.99|22214.99|22215.06|22215.06|22214.77|22214.77|0
1621421330000|2021-05-19 10:48:50|22214.92|22214.92|22214.72|22214.72|22214.92|22214.92|22214.72|22214.72|0
1621421340000|2021-05-19 10:49:00|22214.62|22214.62|22213.82|22213.82|22214.62|22214.62|22213.75|22213.75|0
1621421350000|2021-05-19 10:49:10|22214.02|22214.02|22214.53|22214.53|22214.53|22214.53|22214.02|22214.02|0
1621421360000|2021-05-19 10:49:20|22214.43|22214.43|22214.39|22214.39|22214.58|22214.58|22214.24|22214.24|0
1621421370000|2021-05-19 10:49:30|22214.45|22214.45|22214.79|22214.79|22214.79|22214.79|22214.38|22214.38|0
1621421380000|2021-05-19 10:49:40|22214.72|22214.72|22214.65|22214.65|22214.72|22214.72|22214.56|22214.56|0
1621421390000|2021-05-19 10:49:50|22214.71|22214.71|22215.15|22215.15|22215.18|22215.18|22214.68|22214.68|0
1621421400000|2021-05-19 10:50:00|22215.04|22215.04|22214.78|22214.78|22215.15|22215.15|22214.57|22214.57|0
1621421410000|2021-05-19 10:50:10|22214.74|22214.74|22214.55|22214.55|22214.97|22214.97|22214.55|22214.55|0
1621421420000|2021-05-19 10:50:20|22214.47|22214.47|22214.39|22214.39|22214.49|22214.49|22214.28|22214.28|0
1621421430000|2021-05-19 10:50:30|22214.45|22214.45|22214|22214|22214.49|22214.49|22213.94|22213.94|0
1621421440000|2021-05-19 10:50:40|22214.08|22214.08|22214.09|22214.09|22214.09|22214.09|22213.97|22213.97|0
1621421450000|2021-05-19 10:50:50|22214.17|22214.17|22214.04|22214.04|22214.17|22214.17|22214.04|22214.04|0
1621421460000|2021-05-19 10:51:00|22214.19|22214.19|22214.05|22214.05|22214.19|22214.19|22214.05|22214.05|0
1621421470000|2021-05-19 10:51:10|22214.08|22214.08|22214.24|22214.24|22214.25|22214.25|22214.08|22214.08|0
1621421480000|2021-05-19 10:51:20|22214.21|22214.21|22215.3|22215.3|22215.41|22215.41|22214.05|22214.05|0
1621421490000|2021-05-19 10:51:30|22215.4|22215.4|22215.63|22215.63|22215.63|22215.63|22215.4|22215.4|0
1621421500000|2021-05-19 10:51:40|22215.7|22215.7|22215.51|22215.51|22215.84|22215.84|22215.39|22215.39|0
1621421510000|2021-05-19 10:51:50|22215.72|22215.72|22215.65|22215.65|22215.72|22215.72|22215.65|22215.65|0
1621421520000|2021-05-19 10:52:00|22215.6|22215.6|22215.53|22215.53|22215.6|22215.6|22215.53|22215.53|0
1621421530000|2021-05-19 10:52:10|22215.47|22215.47|22215.4|22215.4|22215.47|22215.47|22215.03|22215.03|0
1621421540000|2021-05-19 10:52:20|22215.47|22215.47|22216.02|22216.02|22216.02|22216.02|22215.43|22215.43|0
1621421550000|2021-05-19 10:52:30|22216.05|22216.05|22216.18|22216.18|22216.2|22216.2|22216.05|22216.05|0
1621421560000|2021-05-19 10:52:40|22216.21|22216.21|22216.53|22216.53|22216.53|22216.53|22216.09|22216.09|0
1621421570000|2021-05-19 10:52:50|22216.46|22216.46|22216.31|22216.31|22216.48|22216.48|22216.18|22216.18|0
1621421580000|2021-05-19 10:53:00|22216.25|22216.25|22217.18|22217.18|22217.18|22217.18|22216.25|22216.25|0
1621421590000|2021-05-19 10:53:10|22217.25|22217.25|22217.55|22217.55|22217.57|22217.57|22217.2|22217.2|0
1621421600000|2021-05-19 10:53:20|22217.6|22217.6|22217.93|22217.93|22218.11|22218.11|22217.6|22217.6|0
1621421610000|2021-05-19 10:53:30|22218|22218|22218.07|22218.07|22218.08|22218.08|22217.98|22217.98|0
1621421620000|2021-05-19 10:53:40|22218.14|22218.14|22218.16|22218.16|22218.16|22218.16|22218.1|22218.1|0
1621421630000|2021-05-19 10:53:50|22218.04|22218.04|22217.64|22217.64|22218.04|22218.04|22217.6|22217.6|0
1621421640000|2021-05-19 10:54:00|22217.6|22217.6|22217.72|22217.72|22217.81|22217.81|22217.55|22217.55|0
1621421650000|2021-05-19 10:54:10|22217.85|22217.85|22217.86|22217.86|22217.92|22217.92|22217.85|22217.85|0
1621421660000|2021-05-19 10:54:20|22217.79|22217.79|22217.89|22217.89|22218.01|22218.01|22217.79|22217.79|0
1621421670000|2021-05-19 10:54:30|22217.83|22217.83|22217.8|22217.8|22217.9|22217.9|22217.73|22217.73|0
1621421680000|2021-05-19 10:54:40|22217.76|22217.76|22218.11|22218.11|22218.11|22218.11|22217.76|22217.76|0
1621421690000|2021-05-19 10:54:50|22218.18|22218.18|22218.17|22218.17|22218.58|22218.58|22218.17|22218.17|0
1621421700000|2021-05-19 10:55:00|22218.38|22218.38|22218.49|22218.49|22218.49|22218.49|22218.19|22218.19|0
1621421710000|2021-05-19 10:55:10|22218.61|22218.61|22219.47|22219.47|22219.47|22219.47|22218.57|22218.57|0
1621421720000|2021-05-19 10:55:20|22219.6|22219.6|22220.3|22220.3|22220.3|22220.3|22219.6|22219.6|0
1621421730000|2021-05-19 10:55:30|22220.33|22220.33|22220.34|22220.34|22220.42|22220.42|22220.2|22220.2|0
1621421740000|2021-05-19 10:55:40|22220.38|22220.38|22220.39|22220.39|22220.39|22220.39|22220.08|22220.08|0
1621421750000|2021-05-19 10:55:50|22220.42|22220.42|22220.61|22220.61|22220.63|22220.63|22220.42|22220.42|0
1621421760000|2021-05-19 10:56:00|22220.41|22220.41|22220.33|22220.33|22220.51|22220.51|22220.33|22220.33|0
1621421770000|2021-05-19 10:56:10|22220.46|22220.46|22220.38|22220.38|22220.49|22220.49|22220.38|22220.38|0
1621421780000|2021-05-19 10:56:20|22220.43|22220.43|22220.27|22220.27|22220.43|22220.43|22220.12|22220.12|0
1621421790000|2021-05-19 10:56:30|22220.37|22220.37|22220.11|22220.11|22220.37|22220.37|22220.08|22220.08|0
1621421800000|2021-05-19 10:56:40|22219.9|22219.9|22220.34|22220.34|22220.39|22220.39|22219.9|22219.9|0
1621421810000|2021-05-19 10:56:50|22220.42|22220.42|22220.71|22220.71|22220.79|22220.79|22220.42|22220.42|0
1621421820000|2021-05-19 10:57:00|22220.64|22220.64|22220.52|22220.52|22220.69|22220.69|22220.5|22220.5|0
1621421830000|2021-05-19 10:57:10|22220.4|22220.4|22220.59|22220.59|22220.59|22220.59|22220.23|22220.23|0
1621421840000|2021-05-19 10:57:20|22220.49|22220.49|22220.49|22220.49|22220.56|22220.56|22220.49|22220.49|0
1621421850000|2021-05-19 10:57:30|22220.42|22220.42|22220.26|22220.26|22220.48|22220.48|22220.26|22220.26|0
1621421860000|2021-05-19 10:57:40|22220.55|22220.55|22220.3|22220.3|22220.55|22220.55|22220.25|22220.25|0
1621421870000|2021-05-19 10:57:50|22220.51|22220.51|22220.58|22220.58|22220.58|22220.58|22220.47|22220.47|0
1621421880000|2021-05-19 10:58:00|22220.65|22220.65|22220.64|22220.64|22220.71|22220.71|22220.5|22220.5|0
1621421890000|2021-05-19 10:58:10|22220.6|22220.6|22220.6|22220.6|22220.6|22220.6|22220.6|22220.6|0
1621421900000|2021-05-19 10:58:20|22220.73|22220.73|22221.33|22221.33|22221.33|22221.33|22220.73|22220.73|0
1621421910000|2021-05-19 10:58:30|22221.24|22221.24|22221.32|22221.32|22221.43|22221.43|22221.24|22221.24|0
1621421920000|2021-05-19 10:58:40|22221.38|22221.38|22221.31|22221.31|22221.38|22221.38|22221.31|22221.31|0
1621421930000|2021-05-19 10:58:50|22221.44|22221.44|22221.41|22221.41|22221.44|22221.44|22221.26|22221.26|0
1621421940000|2021-05-19 10:59:00|22221.53|22221.53|22221.52|22221.52|22221.53|22221.53|22221.36|22221.36|0
1621421950000|2021-05-19 10:59:10|22221.38|22221.38|22221.45|22221.45|22221.65|22221.65|22221.38|22221.38|0
1621421960000|2021-05-19 10:59:20|22221.61|22221.61|22221.57|22221.57|22221.61|22221.61|22221.33|22221.33|0
1621421970000|2021-05-19 10:59:30|22221.82|22221.82|22221.57|22221.57|22221.91|22221.91|22221.57|22221.57|0
1621421980000|2021-05-19 10:59:40|22221.64|22221.64|22222.02|22222.02|22222.02|22222.02|22221.64|22221.64|0
1621421990000|2021-05-19 10:59:50|22222.08|22222.08|22222.17|22222.17|22222.2|22222.2|22222.08|22222.08|0
1621422000000|2021-05-19 11:00:00|22221.97|22221.97|22221.97|22221.97|22222.58|22222.58|22221.84|22221.84|0
1621422010000|2021-05-19 11:00:10|22221.92|22221.92|22221.97|22221.97|22222.03|22222.03|22221.85|22221.85|0
1621422020000|2021-05-19 11:00:20|22222.06|22222.06|22222.13|22222.13|22222.17|22222.17|22222.06|22222.06|0
1621422030000|2021-05-19 11:00:30|22222.05|22222.05|22221.79|22221.79|22222.05|22222.05|22221.78|22221.78|0
1621422040000|2021-05-19 11:00:40|22221.91|22221.91|22221.76|22221.76|22221.91|22221.91|22221.59|22221.59|0
1621422050000|2021-05-19 11:00:50|22221.89|22221.89|22221.75|22221.75|22221.89|22221.89|22221.74|22221.74|0
1621422060000|2021-05-19 11:01:00|22221.82|22221.82|22222.21|22222.21|22222.21|22222.21|22221.82|22221.82|0
1621422070000|2021-05-19 11:01:10|22222.42|22222.42|22222.93|22222.93|22222.93|22222.93|22222.42|22222.42|0
1621422080000|2021-05-19 11:01:20|22222.89|22222.89|22223.24|22223.24|22223.24|22223.24|22222.89|22222.89|0
1621422090000|2021-05-19 11:01:30|22223.31|22223.31|22223.43|22223.43|22223.43|22223.43|22223.31|22223.31|0
1621422100000|2021-05-19 11:01:40|22223.53|22223.53|22223.6|22223.6|22223.6|22223.6|22223.53|22223.53|0
1621422110000|2021-05-19 11:01:50|22223.5|22223.5|22223.42|22223.42|22223.5|22223.5|22223.33|22223.33|0
1621422120000|2021-05-19 11:02:00|22223.39|22223.39|22223.91|22223.91|22223.98|22223.98|22223.3|22223.3|0
1621422130000|2021-05-19 11:02:10|22223.88|22223.88|22224.3|22224.3|22224.3|22224.3|22223.88|22223.88|0
1621422140000|2021-05-19 11:02:20|22224.43|22224.43|22224.08|22224.08|22224.52|22224.52|22224.08|22224.08|0
1621422150000|2021-05-19 11:02:30|22223.98|22223.98|22223.4|22223.4|22223.98|22223.98|22223.4|22223.4|0
1621422160000|2021-05-19 11:02:40|22223.46|22223.46|22223.18|22223.18|22223.46|22223.46|22223.12|22223.12|0
1621422170000|2021-05-19 11:02:50|22222.95|22222.95|22222.89|22222.89|22223.1|22223.1|22222.89|22222.89|0
1621422180000|2021-05-19 11:03:00|22222.77|22222.77|22222.65|22222.65|22222.77|22222.77|22222.61|22222.61|0
1621422190000|2021-05-19 11:03:10|22222.73|22222.73|22222.61|22222.61|22222.78|22222.78|22222.59|22222.59|0
1621422200000|2021-05-19 11:03:20|22222.76|22222.76|22222.46|22222.46|22222.89|22222.89|22222.46|22222.46|0
1621422210000|2021-05-19 11:03:30|22222.41|22222.41|22222.43|22222.43|22222.43|22222.43|22222.23|22222.23|0
1621422220000|2021-05-19 11:03:40|22222.32|22222.32|22222.19|22222.19|22222.43|22222.43|22222.11|22222.11|0
1621422230000|2021-05-19 11:03:50|22222.14|22222.14|22221.44|22221.44|22222.14|22222.14|22221.44|22221.44|0
1621422240000|2021-05-19 11:04:00|22221.34|22221.34|22220.07|22220.07|22221.48|22221.48|22220.07|22220.07|0
1621422250000|2021-05-19 11:04:10|22219.4|22219.4|22217.9|22217.9|22219.4|22219.4|22217.86|22217.86|0
1621422260000|2021-05-19 11:04:20|22217.87|22217.87|22217.65|22217.65|22218.01|22218.01|22217.65|22217.65|0
1621422270000|2021-05-19 11:04:30|22217.72|22217.72|22217.12|22217.12|22217.72|22217.72|22217.1|22217.1|0
1621422280000|2021-05-19 11:04:40|22217.04|22217.04|22216.79|22216.79|22217.04|22217.04|22216.58|22216.58|0
1621422290000|2021-05-19 11:04:50|22216.68|22216.68|22215.97|22215.97|22216.68|22216.68|22215.92|22215.92|0
1621422300000|2021-05-19 11:05:00|22215.9|22215.9|22215.97|22215.97|22216.01|22216.01|22215.85|22215.85|0
1621422310000|2021-05-19 11:05:10|22215.9|22215.9|22216.09|22216.09|22216.1|22216.1|22215.66|22215.66|0
1621422320000|2021-05-19 11:05:20|22216.18|22216.18|22216.43|22216.43|22216.5|22216.5|22216.18|22216.18|0
1621422330000|2021-05-19 11:05:30|22216.32|22216.32|22216.59|22216.59|22216.59|22216.59|22216.32|22216.32|0
1621422340000|2021-05-19 11:05:40|22216.54|22216.54|22216.61|22216.61|22216.61|22216.61|22216.42|22216.42|0
1621422350000|2021-05-19 11:05:50|22216.91|22216.91|22216.67|22216.67|22216.91|22216.91|22216.44|22216.44|0
1621422360000|2021-05-19 11:06:00|22216.46|22216.46|22216.26|22216.26|22216.46|22216.46|22216.07|22216.07|0
1621422370000|2021-05-19 11:06:10|22216.32|22216.32|22215.68|22215.68|22216.41|22216.41|22215.68|22215.68|0
1621422380000|2021-05-19 11:06:20|22215.65|22215.65|22215.32|22215.32|22215.74|22215.74|22215.32|22215.32|0
1621422390000|2021-05-19 11:06:30|22215.39|22215.39|22214.48|22214.48|22215.39|22215.39|22214.48|22214.48|0
1621422400000|2021-05-19 11:06:40|22214.44|22214.44|22213.77|22213.77|22214.44|22214.44|22213.73|22213.73|0
1621422410000|2021-05-19 11:06:50|22213.8|22213.8|22213.32|22213.32|22213.8|22213.8|22213.32|22213.32|0
1621422420000|2021-05-19 11:07:00|22213.06|22213.06|22212.62|22212.62|22213.06|22213.06|22212.44|22212.44|0
1621422430000|2021-05-19 11:07:10|22212.55|22212.55|22212.08|22212.08|22212.55|22212.55|22212.08|22212.08|0
1621422440000|2021-05-19 11:07:20|22212.11|22212.11|22212.05|22212.05|22212.51|22212.51|22212.05|22212.05|0
1621422450000|2021-05-19 11:07:30|22211.91|22211.91|22211.45|22211.45|22211.91|22211.91|22211.33|22211.33|0
1621422460000|2021-05-19 11:07:40|22211.31|22211.31|22210.93|22210.93|22211.43|22211.43|22210.91|22210.91|0
1621422470000|2021-05-19 11:07:50|22210.68|22210.68|22210.67|22210.67|22210.76|22210.76|22210.56|22210.56|0
1621422480000|2021-05-19 11:08:00|22210.55|22210.55|22210.34|22210.34|22210.68|22210.68|22210.34|22210.34|0
1621422490000|2021-05-19 11:08:10|22210.27|22210.27|22210.42|22210.42|22210.62|22210.62|22210.16|22210.16|0
1621422500000|2021-05-19 11:08:20|22210.53|22210.53|22210.31|22210.31|22210.53|22210.53|22210.31|22210.31|0
1621422510000|2021-05-19 11:08:30|22210.28|22210.28|22210.27|22210.27|22210.3|22210.3|22210.27|22210.27|0
1621422520000|2021-05-19 11:08:40|22210.2|22210.2|22210.07|22210.07|22210.27|22210.27|22209.95|22209.95|0
1621422530000|2021-05-19 11:08:50|22210.17|22210.17|22210.49|22210.49|22210.49|22210.49|22210.17|22210.17|0
1621422540000|2021-05-19 11:09:00|22210.52|22210.52|22210.31|22210.31|22210.52|22210.52|22210.23|22210.23|0
1621422550000|2021-05-19 11:09:10|22210.28|22210.28|22210.25|22210.25|22210.3|22210.3|22210.25|22210.25|0
1621422560000|2021-05-19 11:09:20|22210.13|22210.13|22209.97|22209.97|22210.18|22210.18|22209.97|22209.97|0
1621422570000|2021-05-19 11:09:30|22209.93|22209.93|22210.13|22210.13|22210.13|22210.13|22209.83|22209.83|0
1621422580000|2021-05-19 11:09:40|22209.79|22209.79|22210.03|22210.03|22210.22|22210.22|22209.79|22209.79|0
1621422590000|2021-05-19 11:09:50|22209.95|22209.95|22209.97|22209.97|22209.99|22209.99|22209.9|22209.9|0
1621422600000|2021-05-19 11:10:00|22209.93|22209.93|22209.53|22209.53|22209.93|22209.93|22209.53|22209.53|0
1621422610000|2021-05-19 11:10:10|22209.38|22209.38|22209.14|22209.14|22209.38|22209.38|22209.14|22209.14|0
1621422620000|2021-05-19 11:10:20|22208.96|22208.96|22209.23|22209.23|22209.3|22209.3|22208.95|22208.95|0
1621422630000|2021-05-19 11:10:30|22209.28|22209.28|22209.37|22209.37|22209.38|22209.38|22209.28|22209.28|0
1621422640000|2021-05-19 11:10:40|22209.42|22209.42|22209.46|22209.46|22209.46|22209.46|22209.28|22209.28|0
1621422650000|2021-05-19 11:10:50|22209.32|22209.32|22209.55|22209.55|22209.58|22209.58|22209.28|22209.28|0
1621422660000|2021-05-19 11:11:00|22209.53|22209.53|22209.45|22209.45|22209.53|22209.53|22209.4|22209.4|0
1621422670000|2021-05-19 11:11:10|22209.4|22209.4|22209.37|22209.37|22209.6|22209.6|22209.37|22209.37|0
1621422680000|2021-05-19 11:11:20|22209.32|22209.32|22209.05|22209.05|22209.34|22209.34|22209.05|22209.05|0
1621422690000|2021-05-19 11:11:30|22209.08|22209.08|22208.9|22208.9|22209.08|22209.08|22208.9|22208.9|0
1621422700000|2021-05-19 11:11:40|22208.94|22208.94|22208.94|22208.94|22208.94|22208.94|22208.94|22208.94|0
1621422710000|2021-05-19 11:11:50|22208.98|22208.98|22208.83|22208.83|22209.04|22209.04|22208.83|22208.83|0
1621422720000|2021-05-19 11:12:00|22208.65|22208.65|22208.79|22208.79|22208.79|22208.79|22208.61|22208.61|0
1621422730000|2021-05-19 11:12:10|22208.71|22208.71|22208.85|22208.85|22208.85|22208.85|22208.71|22208.71|0
1621422740000|2021-05-19 11:12:20|22208.78|22208.78|22208.72|22208.72|22208.78|22208.78|22208.72|22208.72|0
1621422750000|2021-05-19 11:12:30|22208.87|22208.87|22208.83|22208.83|22208.94|22208.94|22208.48|22208.48|0
1621422760000|2021-05-19 11:12:40|22208.94|22208.94|22208.71|22208.71|22208.94|22208.94|22208.63|22208.63|0
1621422770000|2021-05-19 11:12:50|22208.74|22208.74|22208.67|22208.67|22208.91|22208.91|22208.67|22208.67|0
1621422780000|2021-05-19 11:13:00|22208.46|22208.46|22208.2|22208.2|22208.56|22208.56|22208.2|22208.2|0
1621422790000|2021-05-19 11:13:10|22208.13|22208.13|22208.19|22208.19|22208.19|22208.19|22208.09|22208.09|0
1621422800000|2021-05-19 11:13:20|22208.11|22208.11|22208.08|22208.08|22208.18|22208.18|22208.01|22208.01|0
1621422810000|2021-05-19 11:13:30|22208.19|22208.19|22208.31|22208.31|22208.45|22208.45|22208.06|22208.06|0
1621422820000|2021-05-19 11:13:40|22208.26|22208.26|22208.5|22208.5|22208.5|22208.5|22208.26|22208.26|0
1621422830000|2021-05-19 11:13:50|22208.45|22208.45|22208.78|22208.78|22208.78|22208.78|22208.45|22208.45|0
1621422840000|2021-05-19 11:14:00|22208.72|22208.72|22208.13|22208.13|22208.78|22208.78|22208.13|22208.13|0
1621422850000|2021-05-19 11:14:10|22208.01|22208.01|22207.94|22207.94|22208.15|22208.15|22207.91|22207.91|0
1621422860000|2021-05-19 11:14:20|22207.97|22207.97|22207.91|22207.91|22207.97|22207.97|22207.85|22207.85|0
1621422870000|2021-05-19 11:14:30|22208.04|22208.04|22208.08|22208.08|22208.08|22208.08|22207.89|22207.89|0
1621422880000|2021-05-19 11:14:40|22208.06|22208.06|22208.03|22208.03|22208.06|22208.06|22208|22208|0
1621422890000|2021-05-19 11:14:50|22208|22208|22207.99|22207.99|22208.09|22208.09|22207.92|22207.92|0
1621422900000|2021-05-19 11:15:00|22208.03|22208.03|22208.27|22208.27|22208.27|22208.27|22208.03|22208.03|0
1621422910000|2021-05-19 11:15:10|22208.2|22208.2|22206.97|22206.97|22208.21|22208.21|22206.97|22206.97|0
1621422920000|2021-05-19 11:15:20|22207|22207|22206.52|22206.52|22207|22207|22206.52|22206.52|0
1621422930000|2021-05-19 11:15:30|22206.35|22206.35|22206.48|22206.48|22206.48|22206.48|22206.28|22206.28|0
1621422940000|2021-05-19 11:15:40|22206.55|22206.55|22206.83|22206.83|22206.93|22206.93|22206.55|22206.55|0
1621422950000|2021-05-19 11:15:50|22206.93|22206.93|22206.96|22206.96|22206.99|22206.99|22206.89|22206.89|0
1621422960000|2021-05-19 11:16:00|22206.87|22206.87|22205.91|22205.91|22206.93|22206.93|22205.91|22205.91|0
1621422970000|2021-05-19 11:16:10|22205.86|22205.86|22205.51|22205.51|22205.86|22205.86|22205.51|22205.51|0
1621422980000|2021-05-19 11:16:20|22205.46|22205.46|22205.27|22205.27|22205.46|22205.46|22205.27|22205.27|0
1621422990000|2021-05-19 11:16:30|22205.24|22205.24|22205.06|22205.06|22205.33|22205.33|22205.06|22205.06|0
1621423000000|2021-05-19 11:16:40|22205.12|22205.12|22205.6|22205.6|22205.71|22205.71|22204.98|22204.98|0
1621423010000|2021-05-19 11:16:50|22205.56|22205.56|22205.66|22205.66|22205.66|22205.66|22205.56|22205.56|0
1621423020000|2021-05-19 11:17:00|22205.61|22205.61|22205.5|22205.5|22205.61|22205.61|22205.45|22205.45|0
1621423030000|2021-05-19 11:17:10|22205.53|22205.53|22205.3|22205.3|22205.7|22205.7|22205.3|22205.3|0
1621423040000|2021-05-19 11:17:20|22205.03|22205.03|22205.24|22205.24|22205.24|22205.24|22204.83|22204.83|0
1621423050000|2021-05-19 11:17:30|22205.14|22205.14|22205.03|22205.03|22205.14|22205.14|22204.98|22204.98|0
1621423060000|2021-05-19 11:17:40|22205.09|22205.09|22203.75|22203.75|22205.09|22205.09|22203.75|22203.75|0
1621423070000|2021-05-19 11:17:50|22203.67|22203.67|22203.27|22203.27|22203.83|22203.83|22203.25|22203.25|0
1621423080000|2021-05-19 11:18:00|22203.58|22203.58|22202.99|22202.99|22203.58|22203.58|22202.99|22202.99|0
1621423090000|2021-05-19 11:18:10|22202.88|22202.88|22201.72|22201.72|22202.88|22202.88|22201.72|22201.72|0
1621423100000|2021-05-19 11:18:20|22201.6|22201.6|22201.64|22201.64|22201.82|22201.82|22201.42|22201.42|0
1621423110000|2021-05-19 11:18:30|22201.55|22201.55|22201.48|22201.48|22201.55|22201.55|22201.25|22201.25|0
1621423120000|2021-05-19 11:18:40|22201.36|22201.36|22201.03|22201.03|22201.43|22201.43|22200.98|22200.98|0
1621423130000|2021-05-19 11:18:50|22201.1|22201.1|22201.05|22201.05|22201.24|22201.24|22200.99|22200.99|0
1621423140000|2021-05-19 11:19:00|22200.94|22200.94|22200.95|22200.95|22201.33|22201.33|22200.86|22200.86|0
1621423150000|2021-05-19 11:19:10|22200.78|22200.78|22200.83|22200.83|22200.93|22200.93|22200.78|22200.78|0
1621423160000|2021-05-19 11:19:20|22200.75|22200.75|22199.62|22199.62|22200.75|22200.75|22199.55|22199.55|0
1621423170000|2021-05-19 11:19:30|22199.59|22199.59|22196.63|22196.63|22199.59|22199.59|22196.51|22196.51|0
1621423180000|2021-05-19 11:19:40|22196.98|22196.98|22196.05|22196.05|22196.98|22196.98|22196.05|22196.05|0
1621423190000|2021-05-19 11:19:50|22196.01|22196.01|22195.55|22195.55|22196.05|22196.05|22195.55|22195.55|0
1621423200000|2021-05-19 11:20:00|22195.59|22195.59|22196.02|22196.02|22196.02|22196.02|22195.21|22195.21|0
1621423210000|2021-05-19 11:20:10|22196.06|22196.06|22196.17|22196.17|22196.17|22196.17|22195.89|22195.89|0
1621423220000|2021-05-19 11:20:20|22196.18|22196.18|22196.22|22196.22|22196.31|22196.31|22196.15|22196.15|0
1621423230000|2021-05-19 11:20:30|22196.17|22196.17|22196.28|22196.28|22196.28|22196.28|22196.07|22196.07|0
1621423240000|2021-05-19 11:20:40|22196.36|22196.36|22196.44|22196.44|22196.56|22196.56|22196.36|22196.36|0
1621423250000|2021-05-19 11:20:50|22196.36|22196.36|22196.33|22196.33|22196.4|22196.4|22196.24|22196.24|0
1621423260000|2021-05-19 11:21:00|22196.21|22196.21|22195.9|22195.9|22196.21|22196.21|22195.9|22195.9|0
1621423270000|2021-05-19 11:21:10|22195.77|22195.77|22194.94|22194.94|22195.77|22195.77|22194.87|22194.87|0
1621423280000|2021-05-19 11:21:20|22195|22195|22194.74|22194.74|22195.23|22195.23|22194.74|22194.74|0
1621423290000|2021-05-19 11:21:30|22194.87|22194.87|22194.64|22194.64|22194.87|22194.87|22194.49|22194.49|0
1621423300000|2021-05-19 11:21:40|22194.5|22194.5|22194.66|22194.66|22194.89|22194.89|22194.46|22194.46|0
1621423310000|2021-05-19 11:21:50|22194.78|22194.78|22195.46|22195.46|22195.46|22195.46|22194.78|22194.78|0
1621423320000|2021-05-19 11:22:00|22195.37|22195.37|22195.18|22195.18|22195.61|22195.61|22195.1|22195.1|0
1621423330000|2021-05-19 11:22:10|22195.22|22195.22|22195.2|22195.2|22195.45|22195.45|22195.16|22195.16|0
1621423340000|2021-05-19 11:22:20|22195.23|22195.23|22195.36|22195.36|22195.39|22195.39|22195.2|22195.2|0
1621423350000|2021-05-19 11:22:30|22195.38|22195.38|22194.98|22194.98|22195.4|22195.4|22194.98|22194.98|0
1621423360000|2021-05-19 11:22:40|22194.94|22194.94|22194.96|22194.96|22194.96|22194.96|22194.63|22194.63|0
1621423370000|2021-05-19 11:22:50|22194.85|22194.85|22194.63|22194.63|22194.91|22194.91|22194.53|22194.53|0
1621423380000|2021-05-19 11:23:00|22194.6|22194.6|22194.42|22194.42|22194.87|22194.87|22194.42|22194.42|0
1621423390000|2021-05-19 11:23:10|22194.37|22194.37|22194.11|22194.11|22194.5|22194.5|22193.67|22193.67|0
1621423400000|2021-05-19 11:23:20|22194.01|22194.01|22193.62|22193.62|22194.05|22194.05|22193.57|22193.57|0
1621423410000|2021-05-19 11:23:30|22193.57|22193.57|22192.65|22192.65|22193.57|22193.57|22192.65|22192.65|0
1621423420000|2021-05-19 11:23:40|22192.52|22192.52|22192.03|22192.03|22192.52|22192.52|22192.03|22192.03|0
1621423430000|2021-05-19 11:23:50|22191.95|22191.95|22191.32|22191.32|22191.95|22191.95|22191.32|22191.32|0
1621423440000|2021-05-19 11:24:00|22191.21|22191.21|22191|22191|22191.39|22191.39|22191|22191|0
1621423450000|2021-05-19 11:24:10|22191.19|22191.19|22191.49|22191.49|22191.49|22191.49|22190.92|22190.92|0
1621423460000|2021-05-19 11:24:20|22191.69|22191.69|22191.06|22191.06|22191.69|22191.69|22191.06|22191.06|0
1621423470000|2021-05-19 11:24:30|22191|22191|22190.89|22190.89|22191|22191|22190.89|22190.89|0
1621423480000|2021-05-19 11:24:40|22190.86|22190.86|22190.95|22190.95|22191.05|22191.05|22190.86|22190.86|0
1621423490000|2021-05-19 11:24:50|22190.92|22190.92|22191.32|22191.32|22191.42|22191.42|22190.63|22190.63|0
1621423500000|2021-05-19 11:25:00|22191.44|22191.44|22192.18|22192.18|22192.32|22192.32|22191.44|22191.44|0
1621423510000|2021-05-19 11:25:10|22192.25|22192.25|22191.59|22191.59|22192.56|22192.56|22191.36|22191.36|0
1621423520000|2021-05-19 11:25:20|22191.5|22191.5|22191.31|22191.31|22191.56|22191.56|22191.2|22191.2|0
1621423530000|2021-05-19 11:25:30|22191.34|22191.34|22190.85|22190.85|22191.34|22191.34|22190.7|22190.7|0
1621423540000|2021-05-19 11:25:40|22190.78|22190.78|22191.09|22191.09|22191.09|22191.09|22190.78|22190.78|0
1621423550000|2021-05-19 11:25:50|22190.86|22190.86|22191.17|22191.17|22191.17|22191.17|22190.83|22190.83|0
1621423560000|2021-05-19 11:26:00|22191.1|22191.1|22191.45|22191.45|22191.45|22191.45|22191.1|22191.1|0
1621423570000|2021-05-19 11:26:10|22191.33|22191.33|22191.39|22191.39|22191.4|22191.4|22191.25|22191.25|0
1621423580000|2021-05-19 11:26:20|22191.35|22191.35|22191.29|22191.29|22191.46|22191.46|22191.29|22191.29|0
1621423590000|2021-05-19 11:26:30|22191.37|22191.37|22191.4|22191.4|22191.4|22191.4|22190.98|22190.98|0
1621423600000|2021-05-19 11:26:40|22191.29|22191.29|22191.22|22191.22|22191.29|22191.29|22191.1|22191.1|0
1621423610000|2021-05-19 11:26:50|22191.08|22191.08|22190.95|22190.95|22191.08|22191.08|22190.88|22190.88|0
1621423620000|2021-05-19 11:27:00|22191.06|22191.06|22191.08|22191.08|22191.33|22191.33|22191.01|22191.01|0
1621423630000|2021-05-19 11:27:10|22191.23|22191.23|22191.28|22191.28|22191.28|22191.28|22191.21|22191.21|0
1621423640000|2021-05-19 11:27:20|22191.16|22191.16|22191.03|22191.03|22191.16|22191.16|22190.86|22190.86|0
1621423650000|2021-05-19 11:27:30|22191.09|22191.09|22191.29|22191.29|22191.29|22191.29|22191.05|22191.05|0
1621423660000|2021-05-19 11:27:40|22191.33|22191.33|22191.58|22191.58|22191.58|22191.58|22191.3|22191.3|0
1621423670000|2021-05-19 11:27:50|22191.55|22191.55|22190.87|22190.87|22191.59|22191.59|22190.85|22190.85|0
1621423680000|2021-05-19 11:28:00|22190.8|22190.8|22190.72|22190.72|22190.8|22190.8|22190.4|22190.4|0
1621423690000|2021-05-19 11:28:10|22190.69|22190.69|22190.62|22190.62|22190.74|22190.74|22190.48|22190.48|0
1621423700000|2021-05-19 11:28:20|22190.58|22190.58|22189.92|22189.92|22190.58|22190.58|22189.92|22189.92|0
1621423710000|2021-05-19 11:28:30|22189.74|22189.74|22188.35|22188.35|22189.86|22189.86|22188.35|22188.35|0
1621423720000|2021-05-19 11:28:40|22188.49|22188.49|22187.16|22187.16|22188.61|22188.61|22187.16|22187.16|0
1621423730000|2021-05-19 11:28:50|22187.24|22187.24|22186.99|22186.99|22187.27|22187.27|22186.99|22186.99|0
1621423740000|2021-05-19 11:29:00|22186.81|22186.81|22185.36|22185.36|22186.81|22186.81|22185.36|22185.36|0
1621423750000|2021-05-19 11:29:10|22185.27|22185.27|22184.46|22184.46|22185.27|22185.27|22184.46|22184.46|0
1621423760000|2021-05-19 11:29:20|22184.39|22184.39|22184.09|22184.09|22184.39|22184.39|22184.09|22184.09|0
1621423770000|2021-05-19 11:29:30|22184.03|22184.03|22182.88|22182.88|22184.03|22184.03|22182.88|22182.88|0
1621423780000|2021-05-19 11:29:40|22182.84|22182.84|22182.33|22182.33|22182.84|22182.84|22182.33|22182.33|0
1621423790000|2021-05-19 11:29:50|22182.23|22182.23|22182.8|22182.8|22182.81|22182.81|22182.23|22182.23|0
1621423800000|2021-05-19 11:30:00|22182.67|22182.67|22182.21|22182.21|22182.67|22182.67|22182.02|22182.02|0
1621423810000|2021-05-19 11:30:10|22182.35|22182.35|22182.53|22182.53|22182.65|22182.65|22182.26|22182.26|0
1621423820000|2021-05-19 11:30:20|22182.64|22182.64|22182.57|22182.57|22182.86|22182.86|22182.57|22182.57|0
1621423830000|2021-05-19 11:30:30|22182.6|22182.6|22182.38|22182.38|22182.72|22182.72|22182.33|22182.33|0
1621423840000|2021-05-19 11:30:40|22182.31|22182.31|22181.67|22181.67|22182.4|22182.4|22181.64|22181.64|0
1621423850000|2021-05-19 11:30:50|22181.72|22181.72|22181.42|22181.42|22181.83|22181.83|22181.32|22181.32|0
1621423860000|2021-05-19 11:31:00|22181.37|22181.37|22181.19|22181.19|22181.42|22181.42|22181.11|22181.11|0
1621423870000|2021-05-19 11:31:10|22181.02|22181.02|22180.73|22180.73|22181.19|22181.19|22180.73|22180.73|0
1621423880000|2021-05-19 11:31:20|22180.6|22180.6|22179.95|22179.95|22180.6|22180.6|22179.95|22179.95|0
1621423890000|2021-05-19 11:31:30|22180.04|22180.04|22179.4|22179.4|22180.04|22180.04|22179.4|22179.4|0
1621423900000|2021-05-19 11:31:40|22179.43|22179.43|22177.85|22177.85|22179.43|22179.43|22177.85|22177.85|0
1621423910000|2021-05-19 11:31:50|22177.82|22177.82|22175.51|22175.51|22177.82|22177.82|22175.28|22175.28|0
1621423920000|2021-05-19 11:32:00|22175.56|22175.56|22175.6|22175.6|22175.73|22175.73|22175.44|22175.44|0
1621423930000|2021-05-19 11:32:10|22175.49|22175.49|22173.9|22173.9|22175.54|22175.54|22173.9|22173.9|0
1621423940000|2021-05-19 11:32:20|22173.84|22173.84|22174.29|22174.29|22174.32|22174.32|22173.52|22173.52|0
1621423950000|2021-05-19 11:32:30|22174.12|22174.12|22174.01|22174.01|22174.24|22174.24|22174.01|22174.01|0
1621423960000|2021-05-19 11:32:40|22173.82|22173.82|22173.71|22173.71|22173.82|22173.82|22173.64|22173.64|0
1621423970000|2021-05-19 11:32:50|22173.76|22173.76|22174.33|22174.33|22174.33|22174.33|22173.73|22173.73|0
1621423980000|2021-05-19 11:33:00|22174.41|22174.41|22174.08|22174.08|22174.41|22174.41|22174.08|22174.08|0
1621423990000|2021-05-19 11:33:10|22174.03|22174.03|22173.88|22173.88|22174.17|22174.17|22173.81|22173.81|0
1621424000000|2021-05-19 11:33:20|22173.92|22173.92|22173.18|22173.18|22174.05|22174.05|22173.18|22173.18|0
1621424010000|2021-05-19 11:33:30|22173.04|22173.04|22173.07|22173.07|22173.2|22173.2|22172.94|22172.94|0
1621424020000|2021-05-19 11:33:40|22173.1|22173.1|22173.48|22173.48|22173.49|22173.49|22173.1|22173.1|0
1621424030000|2021-05-19 11:33:50|22173.42|22173.42|22173.14|22173.14|22173.46|22173.46|22173.14|22173.14|0
1621424040000|2021-05-19 11:34:00|22173.1|22173.1|22173.2|22173.2|22173.46|22173.46|22172.89|22172.89|0
1621424050000|2021-05-19 11:34:10|22173.11|22173.11|22172.77|22172.77|22173.11|22173.11|22172.77|22172.77|0
1621424060000|2021-05-19 11:34:20|22172.66|22172.66|22172.62|22172.62|22172.84|22172.84|22172.51|22172.51|0
1621424070000|2021-05-19 11:34:30|22172.58|22172.58|22172.06|22172.06|22172.76|22172.76|22172.06|22172.06|0
1621424080000|2021-05-19 11:34:40|22171.95|22171.95|22171.05|22171.05|22172.13|22172.13|22171.05|22171.05|0
1621424090000|2021-05-19 11:34:50|22170.99|22170.99|22170.07|22170.07|22170.99|22170.99|22170.03|22170.03|0
1621424100000|2021-05-19 11:35:00|22170.01|22170.01|22169.29|22169.29|22170.01|22170.01|22169.09|22169.09|0
1621424110000|2021-05-19 11:35:10|22169.18|22169.18|22168.04|22168.04|22169.31|22169.31|22168.04|22168.04|0
1621424120000|2021-05-19 11:35:20|22167.83|22167.83|22167.79|22167.79|22168.14|22168.14|22167.72|22167.72|0
1621424130000|2021-05-19 11:35:30|22167.73|22167.73|22167.58|22167.58|22167.77|22167.77|22167.49|22167.49|0
1621424140000|2021-05-19 11:35:40|22167.97|22167.97|22168.66|22168.66|22168.7|22168.7|22167.85|22167.85|0
1621424150000|2021-05-19 11:35:50|22168.71|22168.71|22168.86|22168.86|22168.87|22168.87|22168.66|22168.66|0
1621424160000|2021-05-19 11:36:00|22168.74|22168.74|22168.44|22168.44|22168.79|22168.79|22168.44|22168.44|0
1621424170000|2021-05-19 11:36:10|22168.57|22168.57|22168.7|22168.7|22168.79|22168.79|22168.36|22168.36|0
1621424180000|2021-05-19 11:36:20|22168.52|22168.52|22167.85|22167.85|22168.52|22168.52|22167.65|22167.65|0
1621424190000|2021-05-19 11:36:30|22167.83|22167.83|22167.67|22167.67|22168.37|22168.37|22167.6|22167.6|0
1621424200000|2021-05-19 11:36:40|22167.47|22167.47|22167.94|22167.94|22167.94|22167.94|22167.47|22167.47|0
1621424210000|2021-05-19 11:36:50|22168|22168|22168.23|22168.23|22168.23|22168.23|22167.78|22167.78|0
1621424220000|2021-05-19 11:37:00|22168.13|22168.13|22168.25|22168.25|22168.25|22168.25|22167.7|22167.7|0
1621424230000|2021-05-19 11:37:10|22168.2|22168.2|22167.91|22167.91|22168.2|22168.2|22167.57|22167.57|0
1621424240000|2021-05-19 11:37:20|22167.97|22167.97|22167.84|22167.84|22168.11|22168.11|22167.66|22167.66|0
1621424250000|2021-05-19 11:37:30|22167.9|22167.9|22167.93|22167.93|22167.93|22167.93|22167.86|22167.86|0
1621424260000|2021-05-19 11:37:40|22167.98|22167.98|22168.21|22168.21|22168.21|22168.21|22167.95|22167.95|0
1621424270000|2021-05-19 11:37:50|22168.17|22168.17|22167.73|22167.73|22168.22|22168.22|22167.73|22167.73|0
1621424280000|2021-05-19 11:38:00|22167.63|22167.63|22167.09|22167.09|22167.74|22167.74|22167.06|22167.06|0
1621424290000|2021-05-19 11:38:10|22167.01|22167.01|22166.61|22166.61|22167.01|22167.01|22166.53|22166.53|0
1621424300000|2021-05-19 11:38:20|22166.58|22166.58|22166.81|22166.81|22166.81|22166.81|22166.51|22166.51|0
1621424310000|2021-05-19 11:38:30|22166.91|22166.91|22166.81|22166.81|22166.91|22166.91|22166.81|22166.81|0
1621424320000|2021-05-19 11:38:40|22166.87|22166.87|22166.71|22166.71|22167.03|22167.03|22166.71|22166.71|0
1621424330000|2021-05-19 11:38:50|22166.67|22166.67|22166.16|22166.16|22166.67|22166.67|22166|22166|0
1621424340000|2021-05-19 11:39:00|22166|22166|22163.61|22163.61|22166|22166|22163.56|22163.56|0
1621424350000|2021-05-19 11:39:10|22163.57|22163.57|22163.02|22163.02|22163.66|22163.66|22163.02|22163.02|0
1621424360000|2021-05-19 11:39:20|22162.99|22162.99|22163.22|22163.22|22163.22|22163.22|22162.92|22162.92|0
1621424370000|2021-05-19 11:39:30|22163.15|22163.15|22162.63|22162.63|22163.15|22163.15|22162.63|22162.63|0
1621424380000|2021-05-19 11:39:40|22162.58|22162.58|22162.51|22162.51|22162.78|22162.78|22162.51|22162.51|0
1621424390000|2021-05-19 11:39:50|22162.56|22162.56|22162.58|22162.58|22162.63|22162.63|22162.5|22162.5|0
1621424400000|2021-05-19 11:40:00|22162.55|22162.55|22162.1|22162.1|22162.98|22162.98|22162.1|22162.1|0
1621424410000|2021-05-19 11:40:10|22162.06|22162.06|22159.11|22159.11|22162.06|22162.06|22159.08|22159.08|0
1621424420000|2021-05-19 11:40:20|22159.2|22159.2|22159.55|22159.55|22159.55|22159.55|22159.2|22159.2|0
1621424430000|2021-05-19 11:40:30|22159.47|22159.47|22159.23|22159.23|22159.59|22159.59|22159.23|22159.23|0
1621424440000|2021-05-19 11:40:40|22159.18|22159.18|22159.08|22159.08|22159.61|22159.61|22159.08|22159.08|0
1621424450000|2021-05-19 11:40:50|22159.04|22159.04|22158.46|22158.46|22159.07|22159.07|22158.46|22158.46|0
1621424460000|2021-05-19 11:41:00|22158.32|22158.32|22156.24|22156.24|22158.32|22158.32|22156.21|22156.21|0
1621424470000|2021-05-19 11:41:10|22156.2|22156.2|22156.18|22156.18|22156.31|22156.31|22155.93|22155.93|0
1621424480000|2021-05-19 11:41:20|22156.12|22156.12|22156.21|22156.21|22156.45|22156.45|22156.1|22156.1|0
1621424490000|2021-05-19 11:41:30|22156.32|22156.32|22155.47|22155.47|22156.32|22156.32|22155.47|22155.47|0
1621424500000|2021-05-19 11:41:40|22155.51|22155.51|22155.46|22155.46|22155.6|22155.6|22155.39|22155.39|0
1621424510000|2021-05-19 11:41:50|22155.33|22155.33|22153.92|22153.92|22155.47|22155.47|22153.92|22153.92|0
1621424520000|2021-05-19 11:42:00|22154.11|22154.11|22153.89|22153.89|22154.21|22154.21|22153.66|22153.66|0
1621424530000|2021-05-19 11:42:10|22153.84|22153.84|22153.78|22153.78|22153.92|22153.92|22153.72|22153.72|0
1621424540000|2021-05-19 11:42:20|22153.9|22153.9|22153.93|22153.93|22153.93|22153.93|22153.8|22153.8|0
1621424550000|2021-05-19 11:42:30|22153.97|22153.97|22153.44|22153.44|22154.08|22154.08|22153.42|22153.42|0
1621424560000|2021-05-19 11:42:40|22153.49|22153.49|22153.36|22153.36|22153.49|22153.49|22153.29|22153.29|0
1621424570000|2021-05-19 11:42:50|22153.22|22153.22|22153.23|22153.23|22153.56|22153.56|22153.08|22153.08|0
1621424580000|2021-05-19 11:43:00|22153.16|22153.16|22152.94|22152.94|22153.45|22153.45|22152.94|22152.94|0
1621424590000|2021-05-19 11:43:10|22152.9|22152.9|22152.9|22152.9|22152.9|22152.9|22152.78|22152.78|0
1621424600000|2021-05-19 11:43:20|22152.93|22152.93|22152.69|22152.69|22152.96|22152.96|22152.69|22152.69|0
1621424610000|2021-05-19 11:43:30|22152.5|22152.5|22152.29|22152.29|22152.5|22152.5|22151.91|22151.91|0
1621424620000|2021-05-19 11:43:40|22152.47|22152.47|22152.68|22152.68|22152.98|22152.98|22152.47|22152.47|0
1621424630000|2021-05-19 11:43:50|22152.59|22152.59|22154.25|22154.25|22154.25|22154.25|22152.51|22152.51|0
1621424640000|2021-05-19 11:44:00|22154.37|22154.37|22155.38|22155.38|22155.38|22155.38|22154.37|22154.37|0
1621424650000|2021-05-19 11:44:10|22155.55|22155.55|22155.03|22155.03|22155.64|22155.64|22154.65|22154.65|0
1621424660000|2021-05-19 11:44:20|22155.27|22155.27|22155.44|22155.44|22155.44|22155.44|22155.22|22155.22|0
1621424670000|2021-05-19 11:44:30|22155.49|22155.49|22154.97|22154.97|22155.52|22155.52|22154.93|22154.93|0
1621424680000|2021-05-19 11:44:40|22155.02|22155.02|22154.96|22154.96|22155.23|22155.23|22154.96|22154.96|0
1621424690000|2021-05-19 11:44:50|22155.04|22155.04|22154.36|22154.36|22155.28|22155.28|22154.36|22154.36|0
1621424700000|2021-05-19 11:45:00|22153.9|22153.9|22153.72|22153.72|22154.03|22154.03|22153.46|22153.46|0
1621424710000|2021-05-19 11:45:10|22153.65|22153.65|22153.37|22153.37|22153.69|22153.69|22153.37|22153.37|0
1621424720000|2021-05-19 11:45:20|22153.31|22153.31|22153.47|22153.47|22153.55|22153.55|22153.24|22153.24|0
1621424730000|2021-05-19 11:45:30|22153.51|22153.51|22153.7|22153.7|22153.87|22153.87|22153.51|22153.51|0
1621424740000|2021-05-19 11:45:40|22153.73|22153.73|22154.1|22154.1|22154.14|22154.14|22153.73|22153.73|0
1621424750000|2021-05-19 11:45:50|22154.14|22154.14|22154.64|22154.64|22154.64|22154.64|22154.1|22154.1|0
1621424760000|2021-05-19 11:46:00|22154.72|22154.72|22154.58|22154.58|22154.8|22154.8|22154.46|22154.46|0
1621424770000|2021-05-19 11:46:10|22154.6|22154.6|22154|22154|22154.6|22154.6|22154|22154|0
1621424780000|2021-05-19 11:46:20|22154.05|22154.05|22154|22154|22154.05|22154.05|22154|22154|0
1621424790000|2021-05-19 11:46:30|22154.03|22154.03|22154.02|22154.02|22154.31|22154.31|22154.01|22154.01|0
1621424800000|2021-05-19 11:46:40|22153.97|22153.97|22154.08|22154.08|22154.08|22154.08|22153.88|22153.88|0
1621424810000|2021-05-19 11:46:50|22154.15|22154.15|22154.7|22154.7|22154.7|22154.7|22154.15|22154.15|0
1621424820000|2021-05-19 11:47:00|22154.62|22154.62|22154.68|22154.68|22154.8|22154.8|22154.62|22154.62|0
1621424830000|2021-05-19 11:47:10|22154.81|22154.81|22155.01|22155.01|22155.12|22155.12|22154.81|22154.81|0
1621424840000|2021-05-19 11:47:20|22155.07|22155.07|22154.54|22154.54|22155.07|22155.07|22154.54|22154.54|0
1621424850000|2021-05-19 11:47:30|22154.56|22154.56|22156.39|22156.39|22156.49|22156.49|22154.56|22154.56|0
1621424860000|2021-05-19 11:47:40|22156.61|22156.61|22157.38|22157.38|22157.53|22157.53|22156.61|22156.61|0
1621424870000|2021-05-19 11:47:50|22157.23|22157.23|22156.6|22156.6|22157.23|22157.23|22156.58|22156.58|0
1621424880000|2021-05-19 11:48:00|22156.51|22156.51|22156.02|22156.02|22156.51|22156.51|22156.02|22156.02|0
1621424890000|2021-05-19 11:48:10|22156.1|22156.1|22156.09|22156.09|22156.1|22156.1|22155.93|22155.93|0
1621424900000|2021-05-19 11:48:20|22156.14|22156.14|22156.81|22156.81|22156.81|22156.81|22156.14|22156.14|0
1621424910000|2021-05-19 11:48:30|22157|22157|22157.02|22157.02|22157.14|22157.14|22156.91|22156.91|0
1621424920000|2021-05-19 11:48:40|22156.94|22156.94|22156.89|22156.89|22156.96|22156.96|22156.78|22156.78|0
1621424930000|2021-05-19 11:48:50|22156.96|22156.96|22157.42|22157.42|22157.42|22157.42|22156.96|22156.96|0
1621424940000|2021-05-19 11:49:00|22157.46|22157.46|22157.54|22157.54|22157.54|22157.54|22157.32|22157.32|0
1621424950000|2021-05-19 11:49:10|22157.48|22157.48|22157.67|22157.67|22157.8|22157.8|22157.48|22157.48|0
1621424960000|2021-05-19 11:49:20|22157.71|22157.71|22157.74|22157.74|22157.86|22157.86|22157.63|22157.63|0
1621424970000|2021-05-19 11:49:30|22157.69|22157.69|22157.7|22157.7|22157.85|22157.85|22157.58|22157.58|0
1621424980000|2021-05-19 11:49:40|22157.94|22157.94|22157.8|22157.8|22157.94|22157.94|22157.69|22157.69|0
1621424990000|2021-05-19 11:49:50|22157.92|22157.92|22157.59|22157.59|22157.92|22157.92|22157.57|22157.57|0
1621425000000|2021-05-19 11:50:00|22157.54|22157.54|22156.98|22156.98|22157.68|22157.68|22156.98|22156.98|0
1621425010000|2021-05-19 11:50:10|22157.01|22157.01|22156.98|22156.98|22157.29|22157.29|22156.98|22156.98|0
1621425020000|2021-05-19 11:50:20|22156.9|22156.9|22156.47|22156.47|22156.9|22156.9|22156.39|22156.39|0
1621425030000|2021-05-19 11:50:30|22156.43|22156.43|22156.68|22156.68|22156.78|22156.78|22156.43|22156.43|0
1621425040000|2021-05-19 11:50:40|22156.61|22156.61|22156.41|22156.41|22156.61|22156.61|22156.41|22156.41|0
1621425050000|2021-05-19 11:50:50|22156.38|22156.38|22155.9|22155.9|22156.52|22156.52|22155.81|22155.81|0
1621425060000|2021-05-19 11:51:00|22155.96|22155.96|22155.41|22155.41|22155.98|22155.98|22155.41|22155.41|0
1621425070000|2021-05-19 11:51:10|22155.38|22155.38|22155.02|22155.02|22155.38|22155.38|22155.02|22155.02|0
1621425080000|2021-05-19 11:51:20|22154.96|22154.96|22154.88|22154.88|22155.07|22155.07|22154.67|22154.67|0
1621425090000|2021-05-19 11:51:30|22154.97|22154.97|22155.18|22155.18|22155.22|22155.22|22154.97|22154.97|0
1621425100000|2021-05-19 11:51:40|22155.29|22155.29|22156.47|22156.47|22156.47|22156.47|22155.29|22155.29|0
1621425110000|2021-05-19 11:51:50|22156.43|22156.43|22156.46|22156.46|22156.58|22156.58|22156.39|22156.39|0
1621425120000|2021-05-19 11:52:00|22156.52|22156.52|22156.83|22156.83|22156.83|22156.83|22156.5|22156.5|0
1621425130000|2021-05-19 11:52:10|22156.76|22156.76|22156.66|22156.66|22157.18|22157.18|22156.66|22156.66|0
1621425140000|2021-05-19 11:52:20|22156.52|22156.52|22153.43|22153.43|22156.59|22156.59|22153.43|22153.43|0
1621425150000|2021-05-19 11:52:30|22153.32|22153.32|22152.48|22152.48|22153.32|22153.32|22152.42|22152.42|0
1621425160000|2021-05-19 11:52:40|22152.41|22152.41|22152.09|22152.09|22152.48|22152.48|22152.03|22152.03|0
1621425170000|2021-05-19 11:52:50|22152.06|22152.06|22152.29|22152.29|22152.47|22152.47|22152.06|22152.06|0
1621425180000|2021-05-19 11:53:00|22152.24|22152.24|22151.23|22151.23|22152.24|22152.24|22151.23|22151.23|0
1621425190000|2021-05-19 11:53:10|22151.18|22151.18|22150.08|22150.08|22151.18|22151.18|22150.02|22150.02|0
1621425200000|2021-05-19 11:53:20|22149.84|22149.84|22148.92|22148.92|22149.84|22149.84|22148.87|22148.87|0
1621425210000|2021-05-19 11:53:30|22148.87|22148.87|22148.48|22148.48|22148.99|22148.99|22148.44|22148.44|0
1621425220000|2021-05-19 11:53:40|22148.32|22148.32|22147.03|22147.03|22148.32|22148.32|22147.03|22147.03|0
1621425230000|2021-05-19 11:53:50|22147|22147|22146.04|22146.04|22147|22147|22146.04|22146.04|0
1621425240000|2021-05-19 11:54:00|22145.88|22145.88|22144.24|22144.24|22145.88|22145.88|22144.22|22144.22|0
1621425250000|2021-05-19 11:54:10|22143.94|22143.94|22142.51|22142.51|22143.94|22143.94|22142.51|22142.51|0
1621425260000|2021-05-19 11:54:20|22142.34|22142.34|22140.88|22140.88|22142.4|22142.4|22140.67|22140.67|0
1621425270000|2021-05-19 11:54:30|22140.75|22140.75|22139.71|22139.71|22140.85|22140.85|22139.49|22139.49|0
1621425280000|2021-05-19 11:54:40|22139.67|22139.67|22140.08|22140.08|22140.08|22140.08|22139.63|22139.63|0
1621425290000|2021-05-19 11:54:50|22140.03|22140.03|22140.25|22140.25|22140.25|22140.25|22140.03|22140.03|0
1621425300000|2021-05-19 11:55:00|22140.31|22140.31|22141.05|22141.05|22141.61|22141.61|22140.31|22140.31|0
1621425310000|2021-05-19 11:55:10|22141.09|22141.09|22140.67|22140.67|22141.09|22141.09|22140.67|22140.67|0
1621425320000|2021-05-19 11:55:20|22140.72|22140.72|22140.34|22140.34|22140.75|22140.75|22140.34|22140.34|0
1621425330000|2021-05-19 11:55:30|22140.51|22140.51|22140.55|22140.55|22140.64|22140.64|22140.31|22140.31|0
1621425340000|2021-05-19 11:55:40|22140.5|22140.5|22140|22140|22140.91|22140.91|22140|22140|0
1621425350000|2021-05-19 11:55:50|22139.82|22139.82|22138.49|22138.49|22139.88|22139.88|22138.49|22138.49|0
1621425360000|2021-05-19 11:56:00|22138.34|22138.34|22137.98|22137.98|22138.37|22138.37|22137.98|22137.98|0
1621425370000|2021-05-19 11:56:10|22138.02|22138.02|22137.85|22137.85|22138.02|22138.02|22137.53|22137.53|0
1621425380000|2021-05-19 11:56:20|22137.89|22137.89|22137.96|22137.96|22138.23|22138.23|22137.83|22137.83|0
1621425390000|2021-05-19 11:56:30|22137.91|22137.91|22137.51|22137.51|22137.94|22137.94|22137.51|22137.51|0
1621425400000|2021-05-19 11:56:40|22137.48|22137.48|22137.54|22137.54|22137.54|22137.54|22137.45|22137.45|0
1621425410000|2021-05-19 11:56:50|22137.57|22137.57|22138.26|22138.26|22138.26|22138.26|22137.57|22137.57|0
1621425420000|2021-05-19 11:57:00|22138.31|22138.31|22137.8|22137.8|22138.31|22138.31|22137.8|22137.8|0
1621425430000|2021-05-19 11:57:10|22137.75|22137.75|22137.7|22137.7|22137.98|22137.98|22137.65|22137.65|0
1621425440000|2021-05-19 11:57:20|22137.63|22137.63|22137.8|22137.8|22137.8|22137.8|22137.63|22137.63|0
1621425450000|2021-05-19 11:57:30|22137.89|22137.89|22138.04|22138.04|22138.11|22138.11|22137.89|22137.89|0
1621425460000|2021-05-19 11:57:40|22137.99|22137.99|22138.05|22138.05|22138.1|22138.1|22137.93|22137.93|0
1621425470000|2021-05-19 11:57:50|22137.98|22137.98|22137.91|22137.91|22138.07|22138.07|22137.91|22137.91|0
1621425480000|2021-05-19 11:58:00|22137.93|22137.93|22137.72|22137.72|22137.94|22137.94|22137.68|22137.68|0
1621425490000|2021-05-19 11:58:10|22137.78|22137.78|22137.76|22137.76|22137.86|22137.86|22137.76|22137.76|0
1621425500000|2021-05-19 11:58:20|22137.83|22137.83|22137.89|22137.89|22137.93|22137.93|22137.75|22137.75|0
1621425510000|2021-05-19 11:58:30|22137.85|22137.85|22138.15|22138.15|22138.15|22138.15|22137.78|22137.78|0
1621425520000|2021-05-19 11:58:40|22138.3|22138.3|22138.5|22138.5|22138.5|22138.5|22138.3|22138.3|0
1621425530000|2021-05-19 11:58:50|22138.44|22138.44|22138.22|22138.22|22138.44|22138.44|22138.19|22138.19|0
1621425540000|2021-05-19 11:59:00|22138.47|22138.47|22138.02|22138.02|22138.53|22138.53|22137.79|22137.79|0
1621425550000|2021-05-19 11:59:10|22138.03|22138.03|22138.17|22138.17|22138.17|22138.17|22137.94|22137.94|0
1621425560000|2021-05-19 11:59:20|22138.3|22138.3|22138.1|22138.1|22138.32|22138.32|22138.01|22138.01|0
1621425570000|2021-05-19 11:59:30|22138.02|22138.02|22137.57|22137.57|22138.03|22138.03|22137.57|22137.57|0
1621425580000|2021-05-19 11:59:40|22137.58|22137.58|22137.63|22137.63|22137.67|22137.67|22137.52|22137.52|0
1621425590000|2021-05-19 11:59:50|22137.58|22137.58|22137.36|22137.36|22137.63|22137.63|22137.36|22137.36|0
1621425600000|2021-05-19 12:00:00|22137.35|22137.35|22137.84|22137.84|22137.84|22137.84|22137.32|22137.32|0
1621425610000|2021-05-19 12:00:10|22137.78|22137.78|22136.91|22136.91|22137.85|22137.85|22136.91|22136.91|0
1621425620000|2021-05-19 12:00:20|22136.79|22136.79|22137.53|22137.53|22137.61|22137.61|22136.79|22136.79|0
1621425630000|2021-05-19 12:00:30|22137.63|22137.63|22138.07|22138.07|22138.07|22138.07|22137.63|22137.63|0
1621425640000|2021-05-19 12:00:40|22138.01|22138.01|22139.15|22139.15|22139.15|22139.15|22137.94|22137.94|0
1621425650000|2021-05-19 12:00:50|22139.17|22139.17|22140.56|22140.56|22140.56|22140.56|22139.17|22139.17|0
1621425660000|2021-05-19 12:01:00|22140.67|22140.67|22142.16|22142.16|22142.16|22142.16|22140.67|22140.67|0
1621425670000|2021-05-19 12:01:10|22142.21|22142.21|22141.91|22141.91|22142.34|22142.34|22141.65|22141.65|0
1621425680000|2021-05-19 12:01:20|22141.97|22141.97|22141.31|22141.31|22142.15|22142.15|22141.31|22141.31|0
1621425690000|2021-05-19 12:01:30|22141.16|22141.16|22140.76|22140.76|22141.16|22141.16|22140.76|22140.76|0
1621425700000|2021-05-19 12:01:40|22140.64|22140.64|22140.23|22140.23|22140.64|22140.64|22140.18|22140.18|0
1621425710000|2021-05-19 12:01:50|22140.18|22140.18|22140.1|22140.1|22140.18|22140.18|22139.99|22139.99|0
1621425720000|2021-05-19 12:02:00|22140.03|22140.03|22139.68|22139.68|22140.06|22140.06|22139.35|22139.35|0
1621425730000|2021-05-19 12:02:10|22139.66|22139.66|22139.43|22139.43|22139.66|22139.66|22139.25|22139.25|0
1621425740000|2021-05-19 12:02:20|22139.35|22139.35|22138.63|22138.63|22139.35|22139.35|22138.49|22138.49|0
1621425750000|2021-05-19 12:02:30|22138.56|22138.56|22138.61|22138.61|22138.61|22138.61|22138.45|22138.45|0
1621425760000|2021-05-19 12:02:40|22138.49|22138.49|22139.07|22139.07|22139.07|22139.07|22138.49|22138.49|0
1621425770000|2021-05-19 12:02:50|22139.1|22139.1|22139.19|22139.19|22139.26|22139.26|22138.99|22138.99|0
1621425780000|2021-05-19 12:03:00|22139.26|22139.26|22139.53|22139.53|22139.58|22139.58|22139.1|22139.1|0
1621425790000|2021-05-19 12:03:10|22139.51|22139.51|22139.6|22139.6|22139.7|22139.7|22139.51|22139.51|0
1621425800000|2021-05-19 12:03:20|22139.55|22139.55|22140.17|22140.17|22140.2|22140.2|22139.47|22139.47|0
1621425810000|2021-05-19 12:03:30|22140.11|22140.11|22140.25|22140.25|22140.28|22140.28|22140.08|22140.08|0
1621425820000|2021-05-19 12:03:40|22140.5|22140.5|22140.82|22140.82|22140.82|22140.82|22140.5|22140.5|0
1621425830000|2021-05-19 12:03:50|22140.86|22140.86|22141.01|22141.01|22141.17|22141.17|22140.84|22140.84|0
1621425840000|2021-05-19 12:04:00|22141.08|22141.08|22141.07|22141.07|22141.42|22141.42|22141.07|22141.07|0
1621425850000|2021-05-19 12:04:10|22141.16|22141.16|22143.06|22143.06|22143.06|22143.06|22141|22141|0
1621425860000|2021-05-19 12:04:20|22143.12|22143.12|22144.54|22144.54|22144.54|22144.54|22143.12|22143.12|0
1621425870000|2021-05-19 12:04:30|22144.51|22144.51|22147.5|22147.5|22147.5|22147.5|22144.43|22144.43|0
1621425880000|2021-05-19 12:04:40|22147.41|22147.41|22147.65|22147.65|22147.68|22147.68|22147.41|22147.41|0
1621425890000|2021-05-19 12:04:50|22147.76|22147.76|22150.23|22150.23|22150.44|22150.44|22147.76|22147.76|0
1621425900000|2021-05-19 12:05:00|22150.45|22150.45|22151.45|22151.45|22151.45|22151.45|22150.38|22150.38|0
1621425910000|2021-05-19 12:05:10|22151.42|22151.42|22151.52|22151.52|22151.52|22151.52|22151.1|22151.1|0
1621425920000|2021-05-19 12:05:20|22151.59|22151.59|22151.79|22151.79|22151.92|22151.92|22151.59|22151.59|0
1621425930000|2021-05-19 12:05:30|22151.75|22151.75|22151.96|22151.96|22152.03|22152.03|22151.72|22151.72|0
1621425940000|2021-05-19 12:05:40|22151.86|22151.86|22151.72|22151.72|22151.95|22151.95|22151.56|22151.56|0
1621425950000|2021-05-19 12:05:50|22151.78|22151.78|22151.89|22151.89|22151.97|22151.97|22151.78|22151.78|0
1621425960000|2021-05-19 12:06:00|22151.82|22151.82|22151.56|22151.56|22151.82|22151.82|22151.56|22151.56|0
1621425970000|2021-05-19 12:06:10|22151.62|22151.62|22151.66|22151.66|22151.93|22151.93|22151.62|22151.62|0
1621425980000|2021-05-19 12:06:20|22151.7|22151.7|22152.3|22152.3|22152.3|22152.3|22151.7|22151.7|0
1621425990000|2021-05-19 12:06:30|22152.35|22152.35|22152.68|22152.68|22152.68|22152.68|22152.3|22152.3|0
1621426000000|2021-05-19 12:06:40|22152.5|22152.5|22152.55|22152.55|22152.57|22152.57|22152.32|22152.32|0
1621426010000|2021-05-19 12:06:50|22152.5|22152.5|22152.74|22152.74|22152.74|22152.74|22152.5|22152.5|0
1621426020000|2021-05-19 12:07:00|22152.8|22152.8|22153.62|22153.62|22153.62|22153.62|22152.8|22152.8|0
1621426030000|2021-05-19 12:07:10|22153.7|22153.7|22153.7|22153.7|22153.8|22153.8|22153.54|22153.54|0
1621426040000|2021-05-19 12:07:20|22153.91|22153.91|22154.45|22154.45|22154.51|22154.51|22153.91|22153.91|0
1621426050000|2021-05-19 12:07:30|22154.51|22154.51|22154.83|22154.83|22154.98|22154.98|22154.51|22154.51|0
1621426060000|2021-05-19 12:07:40|22154.93|22154.93|22155.3|22155.3|22155.56|22155.56|22154.93|22154.93|0
1621426070000|2021-05-19 12:07:50|22155.23|22155.23|22156.05|22156.05|22156.05|22156.05|22155.23|22155.23|0
1621426080000|2021-05-19 12:08:00|22155.97|22155.97|22156.1|22156.1|22156.32|22156.32|22155.95|22155.95|0
1621426090000|2021-05-19 12:08:10|22156.2|22156.2|22157.49|22157.49|22157.49|22157.49|22156.2|22156.2|0
1621426100000|2021-05-19 12:08:20|22157.64|22157.64|22158.9|22158.9|22158.9|22158.9|22157.64|22157.64|0
1621426110000|2021-05-19 12:08:30|22159|22159|22159.36|22159.36|22159.36|22159.36|22159|22159|0
1621426120000|2021-05-19 12:08:40|22159.31|22159.31|22159.38|22159.38|22159.41|22159.41|22159.3|22159.3|0
1621426130000|2021-05-19 12:08:50|22159.33|22159.33|22159.63|22159.63|22159.63|22159.63|22159.33|22159.33|0
1621426140000|2021-05-19 12:09:00|22159.68|22159.68|22162.2|22162.2|22162.45|22162.45|22159.68|22159.68|0
1621426150000|2021-05-19 12:09:10|22162.24|22162.24|22162.35|22162.35|22162.42|22162.42|22162.24|22162.24|0
1621426160000|2021-05-19 12:09:20|22162.43|22162.43|22164.08|22164.08|22164.08|22164.08|22162.43|22162.43|0
1621426170000|2021-05-19 12:09:30|22164.04|22164.04|22165.31|22165.31|22165.39|22165.39|22164.04|22164.04|0
1621426180000|2021-05-19 12:09:40|22165.18|22165.18|22167.18|22167.18|22167.18|22167.18|22165.09|22165.09|0
1621426190000|2021-05-19 12:09:50|22167.27|22167.27|22168.38|22168.38|22168.38|22168.38|22167.27|22167.27|0
1621426200000|2021-05-19 12:10:00|22168.42|22168.42|22168.6|22168.6|22169.04|22169.04|22168.42|22168.42|0
1621426210000|2021-05-19 12:10:10|22168.66|22168.66|22168.62|22168.62|22168.66|22168.66|22168.59|22168.59|0
1621426220000|2021-05-19 12:10:20|22168.65|22168.65|22168.98|22168.98|22169.07|22169.07|22168.65|22168.65|0
1621426230000|2021-05-19 12:10:30|22168.93|22168.93|22169.53|22169.53|22169.53|22169.53|22168.93|22168.93|0
1621426240000|2021-05-19 12:10:40|22169.5|22169.5|22169.93|22169.93|22169.93|22169.93|22169.47|22169.47|0
1621426250000|2021-05-19 12:10:50|22170.19|22170.19|22170.25|22170.25|22170.25|22170.25|22170.19|22170.19|0
1621426260000|2021-05-19 12:11:00|22170.4|22170.4|22171.13|22171.13|22171.13|22171.13|22170.4|22170.4|0
1621426270000|2021-05-19 12:11:10|22171.17|22171.17|22171.25|22171.25|22171.25|22171.25|22171.07|22171.07|0
1621426280000|2021-05-19 12:11:20|22171.4|22171.4|22171.75|22171.75|22171.75|22171.75|22171.26|22171.26|0
1621426290000|2021-05-19 12:11:30|22171.68|22171.68|22171.6|22171.6|22171.85|22171.85|22171.6|22171.6|0
1621426300000|2021-05-19 12:11:40|22171.56|22171.56|22171.18|22171.18|22171.58|22171.58|22171.18|22171.18|0
1621426310000|2021-05-19 12:11:50|22171.23|22171.23|22171.19|22171.19|22171.35|22171.35|22171.19|22171.19|0
1621426320000|2021-05-19 12:12:00|22171.09|22171.09|22170.93|22170.93|22171.12|22171.12|22170.86|22170.86|0
1621426330000|2021-05-19 12:12:10|22170.76|22170.76|22170.52|22170.52|22170.88|22170.88|22170.52|22170.52|0
1621426340000|2021-05-19 12:12:20|22170.6|22170.6|22169.69|22169.69|22170.6|22170.6|22169.69|22169.69|0
1621426350000|2021-05-19 12:12:30|22169.62|22169.62|22169.18|22169.18|22169.62|22169.62|22169.14|22169.14|0
1621426360000|2021-05-19 12:12:40|22169.1|22169.1|22169.05|22169.05|22169.11|22169.11|22169|22169|0
1621426370000|2021-05-19 12:12:50|22169.24|22169.24|22169.48|22169.48|22169.5|22169.5|22169.24|22169.24|0
1621426380000|2021-05-19 12:13:00|22169.53|22169.53|22168.93|22168.93|22169.53|22169.53|22168.86|22168.86|0
1621426390000|2021-05-19 12:13:10|22168.87|22168.87|22169.43|22169.43|22169.46|22169.46|22168.81|22168.81|0
1621426400000|2021-05-19 12:13:20|22169.4|22169.4|22169.25|22169.25|22169.48|22169.48|22168.76|22168.76|0
1621426410000|2021-05-19 12:13:30|22169.13|22169.13|22168.62|22168.62|22169.13|22169.13|22168.61|22168.61|0
1621426420000|2021-05-19 12:13:40|22168.77|22168.77|22169.09|22169.09|22169.11|22169.11|22168.72|22168.72|0
1621426430000|2021-05-19 12:13:50|22169.05|22169.05|22169.05|22169.05|22169.05|22169.05|22169.05|22169.05|0
1621426440000|2021-05-19 12:14:00|22168.99|22168.99|22168.51|22168.51|22169.14|22169.14|22168.51|22168.51|0
1621426450000|2021-05-19 12:14:10|22168.44|22168.44|22168.24|22168.24|22168.51|22168.51|22168.24|22168.24|0
1621426460000|2021-05-19 12:14:20|22168.17|22168.17|22168.38|22168.38|22168.52|22168.52|22168.1|22168.1|0
1621426470000|2021-05-19 12:14:30|22168.43|22168.43|22168.54|22168.54|22168.82|22168.82|22168.13|22168.13|0
1621426480000|2021-05-19 12:14:40|22168.68|22168.68|22169.72|22169.72|22169.74|22169.74|22168.68|22168.68|0
1621426490000|2021-05-19 12:14:50|22169.96|22169.96|22170.31|22170.31|22170.31|22170.31|22169.9|22169.9|0
1621426500000|2021-05-19 12:15:00|22170.11|22170.11|22170.28|22170.28|22170.54|22170.54|22170.11|22170.11|0
1621426510000|2021-05-19 12:15:10|22170.23|22170.23|22170.43|22170.43|22170.43|22170.43|22169.99|22169.99|0
1621426520000|2021-05-19 12:15:20|22170.47|22170.47|22170.74|22170.74|22170.74|22170.74|22170.47|22170.47|0
1621426530000|2021-05-19 12:15:30|22170.81|22170.81|22171.04|22171.04|22171.04|22171.04|22170.61|22170.61|0
1621426540000|2021-05-19 12:15:40|22170.93|22170.93|22171.08|22171.08|22171.08|22171.08|22170.93|22170.93|0
1621426550000|2021-05-19 12:15:50|22171.03|22171.03|22172.73|22172.73|22172.78|22172.78|22170.88|22170.88|0
1621426560000|2021-05-19 12:16:00|22172.69|22172.69|22172.78|22172.78|22172.93|22172.93|22172.69|22172.69|0
1621426570000|2021-05-19 12:16:10|22172.83|22172.83|22172.7|22172.7|22172.84|22172.84|22172.65|22172.65|0
1621426580000|2021-05-19 12:16:20|22172.75|22172.75|22173.07|22173.07|22173.14|22173.14|22172.64|22172.64|0
1621426590000|2021-05-19 12:16:30|22173.11|22173.11|22173.21|22173.21|22173.26|22173.26|22173.01|22173.01|0
1621426600000|2021-05-19 12:16:40|22173.26|22173.26|22173.86|22173.86|22173.86|22173.86|22173.26|22173.26|0
1621426610000|2021-05-19 12:16:50|22173.91|22173.91|22173.8|22173.8|22173.93|22173.93|22173.8|22173.8|0
1621426620000|2021-05-19 12:17:00|22173.72|22173.72|22174.26|22174.26|22174.27|22174.27|22173.72|22173.72|0
1621426630000|2021-05-19 12:17:10|22174.31|22174.31|22174.79|22174.79|22174.79|22174.79|22174.19|22174.19|0
1621426640000|2021-05-19 12:17:20|22174.77|22174.77|22175.13|22175.13|22175.21|22175.21|22174.77|22174.77|0
1621426650000|2021-05-19 12:17:30|22175.37|22175.37|22175.43|22175.43|22175.49|22175.49|22175.27|22175.27|0
1621426660000|2021-05-19 12:17:40|22175.37|22175.37|22175.45|22175.45|22175.45|22175.45|22175.15|22175.15|0
1621426670000|2021-05-19 12:17:50|22175.35|22175.35|22176.12|22176.12|22176.12|22176.12|22175.34|22175.34|0
1621426680000|2021-05-19 12:18:00|22176.3|22176.3|22176.51|22176.51|22176.6|22176.6|22176.16|22176.16|0
1621426690000|2021-05-19 12:18:10|22176.55|22176.55|22176.9|22176.9|22176.9|22176.9|22176.55|22176.55|0
1621426700000|2021-05-19 12:18:20|22176.93|22176.93|22176.83|22176.83|22177.04|22177.04|22176.78|22176.78|0
1621426710000|2021-05-19 12:18:30|22176.97|22176.97|22177.61|22177.61|22177.74|22177.74|22176.97|22176.97|0
1621426720000|2021-05-19 12:18:40|22177.48|22177.48|22177.47|22177.47|22177.55|22177.55|22177.3|22177.3|0
1621426730000|2021-05-19 12:18:50|22177.63|22177.63|22177.69|22177.69|22177.74|22177.74|22177.63|22177.63|0
1621426740000|2021-05-19 12:19:00|22177.76|22177.76|22178.33|22178.33|22178.33|22178.33|22177.63|22177.63|0
1621426750000|2021-05-19 12:19:10|22178.21|22178.21|22178.59|22178.59|22178.69|22178.69|22178.21|22178.21|0
1621426760000|2021-05-19 12:19:20|22178.47|22178.47|22178.77|22178.77|22178.77|22178.77|22178.26|22178.26|0
1621426770000|2021-05-19 12:19:30|22178.88|22178.88|22180.18|22180.18|22180.18|22180.18|22178.88|22178.88|0
1621426780000|2021-05-19 12:19:40|22180.32|22180.32|22181.1|22181.1|22181.34|22181.34|22180.32|22180.32|0
1621426790000|2021-05-19 12:19:50|22181.11|22181.11|22181.64|22181.64|22181.67|22181.67|22181.11|22181.11|0
1621426800000|2021-05-19 12:20:00|22181.65|22181.65|22182.12|22182.12|22182.19|22182.19|22181.43|22181.43|0
1621426810000|2021-05-19 12:20:10|22182.04|22182.04|22182.45|22182.45|22182.45|22182.45|22182.04|22182.04|0
1621426820000|2021-05-19 12:20:20|22182.5|22182.5|22182.56|22182.56|22182.64|22182.64|22182.43|22182.43|0
1621426830000|2021-05-19 12:20:30|22182.67|22182.67|22182.97|22182.97|22183.06|22183.06|22182.67|22182.67|0
1621426840000|2021-05-19 12:20:40|22182.78|22182.78|22183.15|22183.15|22183.15|22183.15|22182.77|22182.77|0
1621426850000|2021-05-19 12:20:50|22183.13|22183.13|22182.73|22182.73|22183.16|22183.16|22182.51|22182.51|0
1621426860000|2021-05-19 12:21:00|22182.8|22182.8|22182.2|22182.2|22182.98|22182.98|22182.2|22182.2|0
1621426870000|2021-05-19 12:21:10|22182.16|22182.16|22181.82|22181.82|22182.16|22182.16|22181.82|22181.82|0
1621426880000|2021-05-19 12:21:20|22181.84|22181.84|22181.72|22181.72|22182.17|22182.17|22181.72|22181.72|0
1621426890000|2021-05-19 12:21:30|22181.75|22181.75|22180.98|22180.98|22181.75|22181.75|22180.86|22180.86|0
1621426900000|2021-05-19 12:21:40|22180.93|22180.93|22180.92|22180.92|22180.93|22180.93|22180.8|22180.8|0
1621426910000|2021-05-19 12:21:50|22180.87|22180.87|22181.34|22181.34|22181.41|22181.41|22180.87|22180.87|0
1621426920000|2021-05-19 12:22:00|22181.18|22181.18|22180.43|22180.43|22181.18|22181.18|22180.36|22180.36|0
1621426930000|2021-05-19 12:22:10|22180.35|22180.35|22180.17|22180.17|22180.35|22180.35|22180.09|22180.09|0
1621426940000|2021-05-19 12:22:20|22180.14|22180.14|22180|22180|22180.17|22180.17|22180|22180|0
1621426950000|2021-05-19 12:22:30|22179.91|22179.91|22180.03|22180.03|22180.03|22180.03|22179.71|22179.71|0
1621426960000|2021-05-19 12:22:40|22180.08|22180.08|22179.68|22179.68|22180.08|22180.08|22179.62|22179.62|0
1621426970000|2021-05-19 12:22:50|22179.71|22179.71|22179.81|22179.81|22179.96|22179.96|22179.71|22179.71|0
1621426980000|2021-05-19 12:23:00|22179.88|22179.88|22180.57|22180.57|22180.58|22180.58|22179.64|22179.64|0
1621426990000|2021-05-19 12:23:10|22180.71|22180.71|22180.9|22180.9|22180.9|22180.9|22180.32|22180.32|0
1621427000000|2021-05-19 12:23:20|22180.84|22180.84|22181.02|22181.02|22181.25|22181.25|22180.81|22180.81|0
1621427010000|2021-05-19 12:23:30|22181.07|22181.07|22181.13|22181.13|22181.24|22181.24|22181.02|22181.02|0
1621427020000|2021-05-19 12:23:40|22181.18|22181.18|22181.18|22181.18|22181.2|22181.2|22181.13|22181.13|0
1621427030000|2021-05-19 12:23:50|22181.29|22181.29|22180.89|22180.89|22181.29|22181.29|22180.71|22180.71|0
1621427040000|2021-05-19 12:24:00|22181.03|22181.03|22181.47|22181.47|22181.53|22181.53|22181.03|22181.03|0
1621427050000|2021-05-19 12:24:10|22181.35|22181.35|22181.93|22181.93|22181.99|22181.99|22181.28|22181.28|0
1621427060000|2021-05-19 12:24:20|22182.03|22182.03|22182.15|22182.15|22182.34|22182.34|22182.03|22182.03|0
1621427070000|2021-05-19 12:24:30|22182.05|22182.05|22182.09|22182.09|22182.11|22182.11|22181.76|22181.76|0
1621427080000|2021-05-19 12:24:40|22182.03|22182.03|22181.72|22181.72|22182.03|22182.03|22181.72|22181.72|0
1621427090000|2021-05-19 12:24:50|22181.66|22181.66|22181.9|22181.9|22181.9|22181.9|22181.61|22181.61|0
1621427100000|2021-05-19 12:25:00|22181.74|22181.74|22181.56|22181.56|22181.74|22181.74|22181.4|22181.4|0
1621427110000|2021-05-19 12:25:10|22181.47|22181.47|22181.54|22181.54|22181.62|22181.62|22181.44|22181.44|0
1621427120000|2021-05-19 12:25:20|22181.29|22181.29|22180.97|22180.97|22181.3|22181.3|22180.95|22180.95|0
1621427130000|2021-05-19 12:25:30|22180.91|22180.91|22180.87|22180.87|22181.03|22181.03|22180.87|22180.87|0
1621427140000|2021-05-19 12:25:40|22180.95|22180.95|22180.2|22180.2|22180.95|22180.95|22180.17|22180.17|0
1621427150000|2021-05-19 12:25:50|22180.11|22180.11|22179.63|22179.63|22180.11|22180.11|22179.53|22179.53|0
1621427160000|2021-05-19 12:26:00|22179.73|22179.73|22179.11|22179.11|22179.73|22179.73|22179.11|22179.11|0
1621427170000|2021-05-19 12:26:10|22179.21|22179.21|22179.47|22179.47|22179.67|22179.67|22179.14|22179.14|0
1621427180000|2021-05-19 12:26:20|22179.27|22179.27|22179.47|22179.47|22179.61|22179.61|22179.21|22179.21|0
1621427190000|2021-05-19 12:26:30|22179.51|22179.51|22180.11|22180.11|22180.11|22180.11|22179.51|22179.51|0
1621427200000|2021-05-19 12:26:40|22180.04|22180.04|22180.03|22180.03|22180.1|22180.1|22179.93|22179.93|0
1621427210000|2021-05-19 12:26:50|22179.95|22179.95|22180.14|22180.14|22180.19|22180.19|22179.95|22179.95|0
1621427220000|2021-05-19 12:27:00|22180.21|22180.21|22180.61|22180.61|22180.76|22180.76|22180.21|22180.21|0
1621427230000|2021-05-19 12:27:10|22180.67|22180.67|22180.98|22180.98|22180.98|22180.98|22180.67|22180.67|0
1621427240000|2021-05-19 12:27:20|22181.04|22181.04|22180.99|22180.99|22181.11|22181.11|22180.93|22180.93|0
1621427250000|2021-05-19 12:27:30|22181.05|22181.05|22181.11|22181.11|22181.11|22181.11|22180.98|22180.98|0
1621427260000|2021-05-19 12:27:40|22181.06|22181.06|22180.28|22180.28|22181.17|22181.17|22180.28|22180.28|0
1621427270000|2021-05-19 12:27:50|22180.38|22180.38|22180.79|22180.79|22180.79|22180.79|22180.38|22180.38|0
1621427280000|2021-05-19 12:28:00|22180.68|22180.68|22180.66|22180.66|22181.08|22181.08|22180.61|22180.61|0
1621427290000|2021-05-19 12:28:10|22180.6|22180.6|22180.2|22180.2|22180.6|22180.6|22180.2|22180.2|0
1621427300000|2021-05-19 12:28:20|22180.07|22180.07|22180.35|22180.35|22180.35|22180.35|22180.07|22180.07|0
1621427310000|2021-05-19 12:28:30|22180.38|22180.38|22180.18|22180.18|22180.72|22180.72|22180.17|22180.17|0
1621427320000|2021-05-19 12:28:40|22180.27|22180.27|22180.08|22180.08|22180.61|22180.61|22180.05|22180.05|0
1621427330000|2021-05-19 12:28:50|22180.14|22180.14|22179.79|22179.79|22180.29|22180.29|22179.79|22179.79|0
1621427340000|2021-05-19 12:29:00|22179.87|22179.87|22179.66|22179.66|22179.92|22179.92|22179.44|22179.44|0
1621427350000|2021-05-19 12:29:10|22179.74|22179.74|22179.8|22179.8|22179.95|22179.95|22179.59|22179.59|0
1621427360000|2021-05-19 12:29:20|22179.86|22179.86|22179.85|22179.85|22180|22180|22179.83|22179.83|0
1621427370000|2021-05-19 12:29:30|22179.82|22179.82|22178.69|22178.69|22179.82|22179.82|22178.65|22178.65|0
1621427380000|2021-05-19 12:29:40|22178.63|22178.63|22178.1|22178.1|22178.63|22178.63|22178.1|22178.1|0
1621427390000|2021-05-19 12:29:50|22178.16|22178.16|22178.48|22178.48|22178.66|22178.66|22178.1|22178.1|0
1621427400000|2021-05-19 12:30:00|22178.32|22178.32|22178.06|22178.06|22178.54|22178.54|22177.89|22177.89|0
1621427410000|2021-05-19 12:30:10|22178.19|22178.19|22178.24|22178.24|22178.24|22178.24|22178.12|22178.12|0
1621427420000|2021-05-19 12:30:20|22178.33|22178.33|22178.44|22178.44|22178.6|22178.6|22178.24|22178.24|0
1621427430000|2021-05-19 12:30:30|22178.52|22178.52|22178.26|22178.26|22178.52|22178.52|22178.26|22178.26|0
1621427440000|2021-05-19 12:30:40|22178.22|22178.22|22178.72|22178.72|22178.72|22178.72|22178.12|22178.12|0
1621427450000|2021-05-19 12:30:50|22178.75|22178.75|22178.75|22178.75|22178.87|22178.87|22178.75|22178.75|0
1621427460000|2021-05-19 12:31:00|22178.82|22178.82|22178.76|22178.76|22178.82|22178.82|22178.38|22178.38|0
1621427470000|2021-05-19 12:31:10|22178.7|22178.7|22177.33|22177.33|22178.73|22178.73|22177.33|22177.33|0
1621427480000|2021-05-19 12:31:20|22177.23|22177.23|22177.66|22177.66|22177.66|22177.66|22177.05|22177.05|0
1621427490000|2021-05-19 12:31:30|22177.62|22177.62|22177.42|22177.42|22177.84|22177.84|22177.42|22177.42|0
1621427500000|2021-05-19 12:31:40|22177.49|22177.49|22177.03|22177.03|22177.6|22177.6|22177.03|22177.03|0
1621427510000|2021-05-19 12:31:50|22177.01|22177.01|22177.39|22177.39|22177.44|22177.44|22176.96|22176.96|0
1621427520000|2021-05-19 12:32:00|22177.44|22177.44|22176.89|22176.89|22177.44|22177.44|22176.82|22176.82|0
1621427530000|2021-05-19 12:32:10|22176.93|22176.93|22176.78|22176.78|22176.93|22176.93|22176.67|22176.67|0
1621427540000|2021-05-19 12:32:20|22176.9|22176.9|22177.02|22177.02|22177.02|22177.02|22176.81|22176.81|0
1621427550000|2021-05-19 12:32:30|22177.21|22177.21|22176.78|22176.78|22177.21|22177.21|22176.57|22176.57|0
1621427560000|2021-05-19 12:32:40|22176.75|22176.75|22176.37|22176.37|22176.8|22176.8|22176.37|22176.37|0
1621427570000|2021-05-19 12:32:50|22176.57|22176.57|22176.57|22176.57|22176.79|22176.79|22176.57|22176.57|0
1621427580000|2021-05-19 12:33:00|22176.54|22176.54|22176.13|22176.13|22176.58|22176.58|22175.96|22175.96|0
1621427590000|2021-05-19 12:33:10|22176.11|22176.11|22175.87|22175.87|22176.11|22176.11|22175.83|22175.83|0
1621427600000|2021-05-19 12:33:20|22175.8|22175.8|22174.02|22174.02|22175.8|22175.8|22174.02|22174.02|0
1621427610000|2021-05-19 12:33:30|22173.9|22173.9|22173.08|22173.08|22173.9|22173.9|22173.05|22173.05|0
1621427620000|2021-05-19 12:33:40|22172.95|22172.95|22172.83|22172.83|22173.01|22173.01|22172.72|22172.72|0
1621427630000|2021-05-19 12:33:50|22172.78|22172.78|22172.4|22172.4|22172.78|22172.78|22172.37|22172.37|0
1621427640000|2021-05-19 12:34:00|22172.48|22172.48|22171.81|22171.81|22172.57|22172.57|22171.72|22171.72|0
1621427650000|2021-05-19 12:34:10|22171.69|22171.69|22171.53|22171.53|22171.71|22171.71|22171.39|22171.39|0
1621427660000|2021-05-19 12:34:20|22171.47|22171.47|22170.82|22170.82|22171.47|22171.47|22170.82|22170.82|0
1621427670000|2021-05-19 12:34:30|22170.65|22170.65|22169.86|22169.86|22170.73|22170.73|22169.86|22169.86|0
1621427680000|2021-05-19 12:34:40|22169.92|22169.92|22169.84|22169.84|22169.98|22169.98|22169.73|22169.73|0
1621427690000|2021-05-19 12:34:50|22169.65|22169.65|22169.14|22169.14|22169.65|22169.65|22169.13|22169.13|0
1621427700000|2021-05-19 12:35:00|22169.09|22169.09|22169.45|22169.45|22169.66|22169.66|22169.09|22169.09|0
1621427710000|2021-05-19 12:35:10|22169.42|22169.42|22169.57|22169.57|22169.57|22169.57|22169.39|22169.39|0
1621427720000|2021-05-19 12:35:20|22169.36|22169.36|22169.33|22169.33|22169.44|22169.44|22169.27|22169.27|0
1621427730000|2021-05-19 12:35:30|22169.23|22169.23|22169.03|22169.03|22169.26|22169.26|22168.94|22168.94|0
1621427740000|2021-05-19 12:35:40|22168.97|22168.97|22169.1|22169.1|22169.1|22169.1|22168.91|22168.91|0
1621427750000|2021-05-19 12:35:50|22169.14|22169.14|22169.62|22169.62|22169.73|22169.73|22169.14|22169.14|0
1621427760000|2021-05-19 12:36:00|22169.48|22169.48|22169.47|22169.47|22169.88|22169.88|22169.39|22169.39|0
1621427770000|2021-05-19 12:36:10|22169.54|22169.54|22169.78|22169.78|22169.92|22169.92|22169.45|22169.45|0
1621427780000|2021-05-19 12:36:20|22169.84|22169.84|22169.98|22169.98|22169.98|22169.98|22169.5|22169.5|0
1621427790000|2021-05-19 12:36:30|22169.89|22169.89|22170.27|22170.27|22170.27|22170.27|22169.83|22169.83|0
1621427800000|2021-05-19 12:36:40|22170.31|22170.31|22170.26|22170.26|22170.31|22170.31|22170|22170|0
1621427810000|2021-05-19 12:36:50|22170.13|22170.13|22170.08|22170.08|22170.13|22170.13|22169.99|22169.99|0
1621427820000|2021-05-19 12:37:00|22170.21|22170.21|22170.32|22170.32|22170.33|22170.33|22170.14|22170.14|0
1621427830000|2021-05-19 12:37:10|22170.38|22170.38|22170.26|22170.26|22170.43|22170.43|22170.15|22170.15|0
1621427840000|2021-05-19 12:37:20|22170.21|22170.21|22170.02|22170.02|22170.24|22170.24|22170.02|22170.02|0
1621427850000|2021-05-19 12:37:30|22169.97|22169.97|22170.04|22170.04|22170.04|22170.04|22169.97|22169.97|0
1621427860000|2021-05-19 12:37:40|22170.01|22170.01|22170.02|22170.02|22170.04|22170.04|22169.88|22169.88|0
1621427870000|2021-05-19 12:37:50|22170.06|22170.06|22170.1|22170.1|22170.5|22170.5|22170.05|22170.05|0
1621427880000|2021-05-19 12:38:00|22170.03|22170.03|22169.9|22169.9|22170.03|22170.03|22169.9|22169.9|0
1621427890000|2021-05-19 12:38:10|22169.86|22169.86|22170.16|22170.16|22170.16|22170.16|22169.79|22169.79|0
1621427900000|2021-05-19 12:38:20|22170.2|22170.2|22169.87|22169.87|22170.26|22170.26|22169.81|22169.81|0
1621427910000|2021-05-19 12:38:30|22169.9|22169.9|22169.79|22169.79|22169.9|22169.9|22169.69|22169.69|0
1621427920000|2021-05-19 12:38:40|22169.86|22169.86|22168.74|22168.74|22169.86|22169.86|22168.71|22168.71|0
1621427930000|2021-05-19 12:38:50|22168.62|22168.62|22168.08|22168.08|22168.66|22168.66|22168.06|22168.06|0
1621427940000|2021-05-19 12:39:00|22167.99|22167.99|22168.17|22168.17|22168.27|22168.27|22167.99|22167.99|0
1621427950000|2021-05-19 12:39:10|22168.05|22168.05|22167.99|22167.99|22168.12|22168.12|22167.85|22167.85|0
1621427960000|2021-05-19 12:39:20|22167.96|22167.96|22167.63|22167.63|22168.13|22168.13|22167.63|22167.63|0
1621427970000|2021-05-19 12:39:30|22167.55|22167.55|22167.53|22167.53|22167.55|22167.55|22167.47|22167.47|0
1621427980000|2021-05-19 12:39:40|22167.56|22167.56|22167.59|22167.59|22167.63|22167.63|22167.53|22167.53|0
1621427990000|2021-05-19 12:39:50|22167.73|22167.73|22168.18|22168.18|22168.18|22168.18|22167.64|22167.64|0
1621428000000|2021-05-19 12:40:00|22168.21|22168.21|22169.3|22169.3|22169.3|22169.3|22168.21|22168.21|0
1621428010000|2021-05-19 12:40:10|22169.4|22169.4|22169.41|22169.41|22169.41|22169.41|22169.28|22169.28|0
1621428020000|2021-05-19 12:40:20|22169.32|22169.32|22169.36|22169.36|22169.36|22169.36|22169.26|22169.26|0
1621428030000|2021-05-19 12:40:30|22169.43|22169.43|22169.55|22169.55|22170.38|22170.38|22169.43|22169.43|0
1621428040000|2021-05-19 12:40:40|22169.58|22169.58|22169.03|22169.03|22169.72|22169.72|22168.73|22168.73|0
1621428050000|2021-05-19 12:40:50|22168.96|22168.96|22168.85|22168.85|22168.96|22168.96|22168.4|22168.4|0
1621428060000|2021-05-19 12:41:00|22168.73|22168.73|22167.73|22167.73|22168.73|22168.73|22167.73|22167.73|0
1621428070000|2021-05-19 12:41:10|22167.83|22167.83|22166.98|22166.98|22167.88|22167.88|22166.94|22166.94|0
1621428080000|2021-05-19 12:41:20|22166.92|22166.92|22166.28|22166.28|22166.92|22166.92|22166.23|22166.23|0
1621428090000|2021-05-19 12:41:30|22166.26|22166.26|22165.83|22165.83|22166.26|22166.26|22165.79|22165.79|0
1621428100000|2021-05-19 12:41:40|22165.77|22165.77|22162.82|22162.82|22165.77|22165.77|22162.82|22162.82|0
1621428110000|2021-05-19 12:41:50|22162.79|22162.79|22162.61|22162.61|22162.81|22162.81|22162.51|22162.51|0
1621428120000|2021-05-19 12:42:00|22162.68|22162.68|22162.37|22162.37|22162.82|22162.82|22162.37|22162.37|0
1621428130000|2021-05-19 12:42:10|22162.3|22162.3|22162.71|22162.71|22162.88|22162.88|22162.3|22162.3|0
1621428140000|2021-05-19 12:42:20|22162.74|22162.74|22163.43|22163.43|22163.62|22163.62|22162.74|22162.74|0
1621428150000|2021-05-19 12:42:30|22163.38|22163.38|22164.02|22164.02|22164.02|22164.02|22163.32|22163.32|0
1621428160000|2021-05-19 12:42:40|22164.05|22164.05|22163.94|22163.94|22164.05|22164.05|22163.88|22163.88|0
1621428170000|2021-05-19 12:42:50|22164.01|22164.01|22163.55|22163.55|22164.01|22164.01|22163.55|22163.55|0
1621428180000|2021-05-19 12:43:00|22163.53|22163.53|22163.33|22163.33|22163.6|22163.6|22163.2|22163.2|0
1621428190000|2021-05-19 12:43:10|22163.38|22163.38|22163.57|22163.57|22163.77|22163.77|22163.38|22163.38|0
1621428200000|2021-05-19 12:43:20|22163.22|22163.22|22162.98|22162.98|22163.22|22163.22|22162.77|22162.77|0
1621428210000|2021-05-19 12:43:30|22163.09|22163.09|22162.45|22162.45|22163.09|22163.09|22162.45|22162.45|0
1621428220000|2021-05-19 12:43:40|22162.46|22162.46|22162.53|22162.53|22162.53|22162.53|22162.42|22162.42|0
1621428230000|2021-05-19 12:43:50|22162.59|22162.59|22162.53|22162.53|22162.64|22162.64|22162.53|22162.53|0
1621428240000|2021-05-19 12:44:00|22162.46|22162.46|22162.19|22162.19|22162.53|22162.53|22162.04|22162.04|0
1621428250000|2021-05-19 12:44:10|22162.24|22162.24|22162.2|22162.2|22162.31|22162.31|22162.14|22162.14|0
1621428260000|2021-05-19 12:44:20|22162.24|22162.24|22162.06|22162.06|22162.24|22162.24|22161.99|22161.99|0
1621428270000|2021-05-19 12:44:30|22162.07|22162.07|22161.84|22161.84|22162.09|22162.09|22161.53|22161.53|0
1621428280000|2021-05-19 12:44:40|22161.76|22161.76|22161.34|22161.34|22161.76|22161.76|22161.26|22161.26|0
1621428290000|2021-05-19 12:44:50|22161.22|22161.22|22160.41|22160.41|22161.24|22161.24|22160.36|22160.36|0
1621428300000|2021-05-19 12:45:00|22160.36|22160.36|22160.03|22160.03|22160.36|22160.36|22160|22160|0
1621428310000|2021-05-19 12:45:10|22159.9|22159.9|22159.24|22159.24|22159.9|22159.9|22159.03|22159.03|0
1621428320000|2021-05-19 12:45:20|22159.29|22159.29|22159.04|22159.04|22159.29|22159.29|22159.01|22159.01|0
1621428330000|2021-05-19 12:45:30|22159.15|22159.15|22159.37|22159.37|22159.41|22159.41|22159.07|22159.07|0
1621428340000|2021-05-19 12:45:40|22159.29|22159.29|22159.34|22159.34|22159.34|22159.34|22159.29|22159.29|0
1621428350000|2021-05-19 12:45:50|22159.39|22159.39|22159.07|22159.07|22159.39|22159.39|22159.07|22159.07|0
1621428360000|2021-05-19 12:46:00|22158.97|22158.97|22158.81|22158.81|22158.97|22158.97|22158.63|22158.63|0
1621428370000|2021-05-19 12:46:10|22158.84|22158.84|22158.32|22158.32|22158.84|22158.84|22158.32|22158.32|0
1621428380000|2021-05-19 12:46:20|22158.39|22158.39|22158.69|22158.69|22158.69|22158.69|22158.33|22158.33|0
1621428390000|2021-05-19 12:46:30|22158.64|22158.64|22158.23|22158.23|22158.64|22158.64|22158.23|22158.23|0
1621428400000|2021-05-19 12:46:40|22158.33|22158.33|22158.84|22158.84|22159.05|22159.05|22158.33|22158.33|0
1621428410000|2021-05-19 12:46:50|22158.91|22158.91|22158.86|22158.86|22158.95|22158.95|22158.86|22158.86|0
1621428420000|2021-05-19 12:47:00|22158.76|22158.76|22158.52|22158.52|22158.76|22158.76|22158.52|22158.52|0
1621428430000|2021-05-19 12:47:10|22158.61|22158.61|22157.78|22157.78|22158.65|22158.65|22157.78|22157.78|0
1621428440000|2021-05-19 12:47:20|22157.95|22157.95|22157.79|22157.79|22157.96|22157.96|22157.65|22157.65|0
1621428450000|2021-05-19 12:47:30|22157.86|22157.86|22158.03|22158.03|22158.03|22158.03|22157.86|22157.86|0
1621428460000|2021-05-19 12:47:40|22157.94|22157.94|22157.94|22157.94|22158.06|22158.06|22157.8|22157.8|0
1621428470000|2021-05-19 12:47:50|22157.98|22157.98|22158.34|22158.34|22158.34|22158.34|22157.98|22157.98|0
1621428480000|2021-05-19 12:48:00|22158.35|22158.35|22159.82|22159.82|22159.82|22159.82|22158.35|22158.35|0
1621428490000|2021-05-19 12:48:10|22159.69|22159.69|22160.27|22160.27|22160.33|22160.33|22159.55|22159.55|0
1621428500000|2021-05-19 12:48:20|22160.39|22160.39|22160.12|22160.12|22160.39|22160.39|22159.92|22159.92|0
1621428510000|2021-05-19 12:48:30|22160.2|22160.2|22160.27|22160.27|22160.38|22160.38|22160.2|22160.2|0
1621428520000|2021-05-19 12:48:40|22160.24|22160.24|22160.96|22160.96|22160.96|22160.96|22160.24|22160.24|0
1621428530000|2021-05-19 12:48:50|22161.02|22161.02|22161.05|22161.05|22161.09|22161.09|22160.89|22160.89|0
1621428540000|2021-05-19 12:49:00|22161.24|22161.24|22161.38|22161.38|22161.38|22161.38|22161.14|22161.14|0
1621428550000|2021-05-19 12:49:10|22161.45|22161.45|22161.35|22161.35|22161.6|22161.6|22161.32|22161.32|0
1621428560000|2021-05-19 12:49:20|22161.4|22161.4|22161.56|22161.56|22161.69|22161.69|22161.4|22161.4|0
1621428570000|2021-05-19 12:49:30|22161.61|22161.61|22161.34|22161.34|22161.74|22161.74|22161.26|22161.26|0
1621428580000|2021-05-19 12:49:40|22161.3|22161.3|22161.18|22161.18|22161.35|22161.35|22161.15|22161.15|0
1621428590000|2021-05-19 12:49:50|22161.22|22161.22|22161.01|22161.01|22161.22|22161.22|22161.01|22161.01|0
1621428600000|2021-05-19 12:50:00|22160.93|22160.93|22160.39|22160.39|22160.93|22160.93|22160.34|22160.34|0
1621428610000|2021-05-19 12:50:10|22160.29|22160.29|22160.7|22160.7|22160.7|22160.7|22160.28|22160.28|0
1621428620000|2021-05-19 12:50:20|22160.94|22160.94|22160.45|22160.45|22160.94|22160.94|22160.45|22160.45|0
1621428630000|2021-05-19 12:50:30|22160.4|22160.4|22160.41|22160.41|22160.52|22160.52|22160.34|22160.34|0
1621428640000|2021-05-19 12:50:40|22160.47|22160.47|22159.56|22159.56|22160.59|22160.59|22159.55|22159.55|0
1621428650000|2021-05-19 12:50:50|22159.41|22159.41|22158.52|22158.52|22159.41|22159.41|22158.52|22158.52|0
1621428660000|2021-05-19 12:51:00|22158.46|22158.46|22157.96|22157.96|22158.46|22158.46|22157.75|22157.75|0
1621428670000|2021-05-19 12:51:10|22157.9|22157.9|22158.19|22158.19|22158.19|22158.19|22157.89|22157.89|0
1621428680000|2021-05-19 12:51:20|22158.32|22158.32|22158.18|22158.18|22158.38|22158.38|22158.04|22158.04|0
1621428690000|2021-05-19 12:51:30|22158.14|22158.14|22158.24|22158.24|22158.42|22158.42|22158.14|22158.14|0
1621428700000|2021-05-19 12:51:40|22158.19|22158.19|22157.52|22157.52|22158.47|22158.47|22157.52|22157.52|0
1621428710000|2021-05-19 12:51:50|22157.48|22157.48|22156.2|22156.2|22157.48|22157.48|22156.2|22156.2|0
1621428720000|2021-05-19 12:52:00|22156.18|22156.18|22155.22|22155.22|22156.24|22156.24|22155.22|22155.22|0
1621428730000|2021-05-19 12:52:10|22155.21|22155.21|22154.93|22154.93|22155.21|22155.21|22154.93|22154.93|0
1621428740000|2021-05-19 12:52:20|22154.89|22154.89|22154.83|22154.83|22154.98|22154.98|22154.78|22154.78|0
1621428750000|2021-05-19 12:52:30|22154.87|22154.87|22154.87|22154.87|22154.89|22154.89|22154.8|22154.8|0
1621428760000|2021-05-19 12:52:40|22154.78|22154.78|22154.48|22154.48|22154.91|22154.91|22154.48|22154.48|0
1621428770000|2021-05-19 12:52:50|22154.44|22154.44|22154.13|22154.13|22154.44|22154.44|22154.13|22154.13|0
1621428780000|2021-05-19 12:53:00|22154.08|22154.08|22154.07|22154.07|22154.1|22154.1|22153.96|22153.96|0
1621428790000|2021-05-19 12:53:10|22154.13|22154.13|22154.04|22154.04|22154.19|22154.19|22154.04|22154.04|0
1621428800000|2021-05-19 12:53:20|22153.99|22153.99|22153.06|22153.06|22153.99|22153.99|22153.06|22153.06|0
1621428810000|2021-05-19 12:53:30|22152.96|22152.96|22152.83|22152.83|22153.08|22153.08|22152.83|22152.83|0
1621428820000|2021-05-19 12:53:40|22152.89|22152.89|22152.62|22152.62|22152.92|22152.92|22152.62|22152.62|0
1621428830000|2021-05-19 12:53:50|22152.66|22152.66|22152.63|22152.63|22152.81|22152.81|22152.62|22152.62|0
1621428840000|2021-05-19 12:54:00|22152.7|22152.7|22152.95|22152.95|22153|22153|22152.7|22152.7|0
1621428850000|2021-05-19 12:54:10|22152.87|22152.87|22152.85|22152.85|22153.16|22153.16|22152.76|22152.76|0
1621428860000|2021-05-19 12:54:20|22152.8|22152.8|22152.57|22152.57|22152.8|22152.8|22152.5|22152.5|0
1621428870000|2021-05-19 12:54:30|22152.55|22152.55|22152.8|22152.8|22152.8|22152.8|22152.43|22152.43|0
1621428880000|2021-05-19 12:54:40|22152.92|22152.92|22153.05|22153.05|22153.33|22153.33|22152.84|22152.84|0
1621428890000|2021-05-19 12:54:50|22153.08|22153.08|22153.12|22153.12|22153.34|22153.34|22153.02|22153.02|0
1621428900000|2021-05-19 12:55:00|22153.07|22153.07|22152.11|22152.11|22153.07|22153.07|22152.11|22152.11|0
1621428910000|2021-05-19 12:55:10|22152.14|22152.14|22150.07|22150.07|22152.14|22152.14|22150.07|22150.07|0
1621428920000|2021-05-19 12:55:20|22149.61|22149.61|22148.52|22148.52|22149.61|22149.61|22148.52|22148.52|0
1621428930000|2021-05-19 12:55:30|22148.42|22148.42|22148.04|22148.04|22148.63|22148.63|22148.04|22148.04|0
1621428940000|2021-05-19 12:55:40|22147.99|22147.99|22147.23|22147.23|22148.1|22148.1|22147.23|22147.23|0
1621428950000|2021-05-19 12:55:50|22147.22|22147.22|22146.79|22146.79|22147.42|22147.42|22146.7|22146.7|0
1621428960000|2021-05-19 12:56:00|22146.91|22146.91|22146.8|22146.8|22147.22|22147.22|22146.76|22146.76|0
1621428970000|2021-05-19 12:56:10|22146.68|22146.68|22146.63|22146.63|22147.1|22147.1|22146.55|22146.55|0
1621428980000|2021-05-19 12:56:20|22146.6|22146.6|22146.53|22146.53|22146.6|22146.6|22146.1|22146.1|0
1621428990000|2021-05-19 12:56:30|22146.5|22146.5|22146.36|22146.36|22146.5|22146.5|22146.17|22146.17|0
1621429000000|2021-05-19 12:56:40|22146.23|22146.23|22145.78|22145.78|22146.23|22146.23|22145.72|22145.72|0
1621429010000|2021-05-19 12:56:50|22145.84|22145.84|22145.83|22145.83|22145.84|22145.84|22145.68|22145.68|0
1621429020000|2021-05-19 12:57:00|22145.85|22145.85|22145.52|22145.52|22146.14|22146.14|22145.52|22145.52|0
1621429030000|2021-05-19 12:57:10|22145.46|22145.46|22145.19|22145.19|22145.46|22145.46|22145.18|22145.18|0
1621429040000|2021-05-19 12:57:20|22145.17|22145.17|22144.72|22144.72|22145.22|22145.22|22144.72|22144.72|0
1621429050000|2021-05-19 12:57:30|22144.57|22144.57|22143.34|22143.34|22144.57|22144.57|22143.34|22143.34|0
1621429060000|2021-05-19 12:57:40|22143.23|22143.23|22142.25|22142.25|22143.27|22143.27|22142.18|22142.18|0
1621429070000|2021-05-19 12:57:50|22142.3|22142.3|22141.8|22141.8|22142.37|22142.37|22141.71|22141.71|0
1621429080000|2021-05-19 12:58:00|22141.71|22141.71|22140.94|22140.94|22141.71|22141.71|22140.94|22140.94|0
1621429090000|2021-05-19 12:58:10|22140.87|22140.87|22140.02|22140.02|22140.87|22140.87|22140.02|22140.02|0
1621429100000|2021-05-19 12:58:20|22139.94|22139.94|22139.56|22139.56|22139.94|22139.94|22139.48|22139.48|0
1621429110000|2021-05-19 12:58:30|22139.51|22139.51|22138.69|22138.69|22139.51|22139.51|22138.69|22138.69|0
1621429120000|2021-05-19 12:58:40|22138.71|22138.71|22139.27|22139.27|22139.27|22139.27|22138.5|22138.5|0
1621429130000|2021-05-19 12:58:50|22139.34|22139.34|22139.13|22139.13|22139.34|22139.34|22139.08|22139.08|0
1621429140000|2021-05-19 12:59:00|22139.28|22139.28|22139.45|22139.45|22139.45|22139.45|22139.12|22139.12|0
1621429150000|2021-05-19 12:59:10|22139.59|22139.59|22139.12|22139.12|22139.59|22139.59|22139.12|22139.12|0
1621429160000|2021-05-19 12:59:20|22139.15|22139.15|22138.97|22138.97|22139.19|22139.19|22138.97|22138.97|0
1621429170000|2021-05-19 12:59:30|22138.82|22138.82|22138.58|22138.58|22138.82|22138.82|22138.48|22138.48|0
1621429180000|2021-05-19 12:59:40|22138.53|22138.53|22138.4|22138.4|22138.64|22138.64|22138.33|22138.33|0
1621429190000|2021-05-19 12:59:50|22138.35|22138.35|22138.42|22138.42|22138.69|22138.69|22138.35|22138.35|0
1621429200000|2021-05-19 13:00:00|22138.46|22138.46|22137.78|22137.78|22138.58|22138.58|22137.78|22137.78|0
1621429210000|2021-05-19 13:00:10|22137.54|22137.54|22137.95|22137.95|22137.95|22137.95|22137.45|22137.45|0
1621429220000|2021-05-19 13:00:20|22137.99|22137.99|22137.43|22137.43|22137.99|22137.99|22137.38|22137.38|0
1621429230000|2021-05-19 13:00:30|22137.28|22137.28|22137.47|22137.47|22137.55|22137.55|22137.28|22137.28|0
1621429240000|2021-05-19 13:00:40|22137.32|22137.32|22137.37|22137.37|22137.37|22137.37|22136.88|22136.88|0
1621429250000|2021-05-19 13:00:50|22137.39|22137.39|22138.02|22138.02|22138.02|22138.02|22137.32|22137.32|0
1621429260000|2021-05-19 13:01:00|22138.08|22138.08|22138.17|22138.17|22138.24|22138.24|22137.79|22137.79|0
1621429270000|2021-05-19 13:01:10|22138.14|22138.14|22138.36|22138.36|22138.36|22138.36|22138.01|22138.01|0
1621429280000|2021-05-19 13:01:20|22138.43|22138.43|22138.46|22138.46|22138.8|22138.8|22138.38|22138.38|0
1621429290000|2021-05-19 13:01:30|22138.5|22138.5|22138.98|22138.98|22139.18|22139.18|22138.5|22138.5|0
1621429300000|2021-05-19 13:01:40|22138.88|22138.88|22139.07|22139.07|22139.07|22139.07|22138.13|22138.13|0
1621429310000|2021-05-19 13:01:50|22139.05|22139.05|22138.62|22138.62|22139.05|22139.05|22138.32|22138.32|0
1621429320000|2021-05-19 13:02:00|22138.69|22138.69|22139.48|22139.48|22139.48|22139.48|22138.48|22138.48|0
1621429330000|2021-05-19 13:02:10|22139.41|22139.41|22139.55|22139.55|22139.67|22139.67|22139.31|22139.31|0
1621429340000|2021-05-19 13:02:20|22139.63|22139.63|22139.37|22139.37|22139.63|22139.63|22139.37|22139.37|0
1621429350000|2021-05-19 13:02:30|22139.03|22139.03|22137.95|22137.95|22139.09|22139.09|22137.95|22137.95|0
1621429360000|2021-05-19 13:02:40|22138.06|22138.06|22137.5|22137.5|22138.1|22138.1|22137.45|22137.45|0
1621429370000|2021-05-19 13:02:50|22137.45|22137.45|22137.23|22137.23|22137.81|22137.81|22137.11|22137.11|0
1621429380000|2021-05-19 13:03:00|22137.29|22137.29|22137.51|22137.51|22137.56|22137.56|22137.07|22137.07|0
1621429390000|2021-05-19 13:03:10|22137.48|22137.48|22138.38|22138.38|22138.46|22138.46|22137.48|22137.48|0
1621429400000|2021-05-19 13:03:20|22138.29|22138.29|22138.05|22138.05|22138.33|22138.33|22138.05|22138.05|0
1621429410000|2021-05-19 13:03:30|22138.37|22138.37|22138.4|22138.4|22138.76|22138.76|22138.37|22138.37|0
1621429420000|2021-05-19 13:03:40|22138.34|22138.34|22138.04|22138.04|22138.37|22138.37|22137.99|22137.99|0
1621429430000|2021-05-19 13:03:50|22138.1|22138.1|22137.98|22137.98|22138.24|22138.24|22137.93|22137.93|0
1621429440000|2021-05-19 13:04:00|22138.04|22138.04|22137.91|22137.91|22138.21|22138.21|22137.91|22137.91|0
1621429450000|2021-05-19 13:04:10|22138.06|22138.06|22138.46|22138.46|22138.46|22138.46|22137.9|22137.9|0
1621429460000|2021-05-19 13:04:20|22138.51|22138.51|22137.48|22137.48|22138.51|22138.51|22137.48|22137.48|0
1621429470000|2021-05-19 13:04:30|22137.45|22137.45|22136.07|22136.07|22137.45|22137.45|22136.07|22136.07|0
1621429480000|2021-05-19 13:04:40|22136.1|22136.1|22134.32|22134.32|22136.1|22136.1|22134.32|22134.32|0
1621429490000|2021-05-19 13:04:50|22134.27|22134.27|22133.86|22133.86|22134.27|22134.27|22133.86|22133.86|0
1621429500000|2021-05-19 13:05:00|22133.76|22133.76|22133.86|22133.86|22134.12|22134.12|22133.76|22133.76|0
1621429510000|2021-05-19 13:05:10|22133.89|22133.89|22134.02|22134.02|22134.22|22134.22|22132.94|22132.94|0
1621429520000|2021-05-19 13:05:20|22134.08|22134.08|22135.51|22135.51|22135.59|22135.59|22134.08|22134.08|0
1621429530000|2021-05-19 13:05:30|22135.44|22135.44|22135.38|22135.38|22135.45|22135.45|22135.2|22135.2|0
1621429540000|2021-05-19 13:05:40|22135.45|22135.45|22136.91|22136.91|22136.91|22136.91|22135.34|22135.34|0
1621429550000|2021-05-19 13:05:50|22136.96|22136.96|22137.17|22137.17|22137.24|22137.24|22136.73|22136.73|0
1621429560000|2021-05-19 13:06:00|22137.47|22137.47|22138.67|22138.67|22138.67|22138.67|22137.47|22137.47|0
1621429570000|2021-05-19 13:06:10|22138.72|22138.72|22138.16|22138.16|22138.75|22138.75|22138.14|22138.14|0
1621429580000|2021-05-19 13:06:20|22138.29|22138.29|22138.24|22138.24|22138.73|22138.73|22138.17|22138.17|0
1621429590000|2021-05-19 13:06:30|22138.19|22138.19|22138.2|22138.2|22138.5|22138.5|22138.19|22138.19|0
1621429600000|2021-05-19 13:06:40|22138.13|22138.13|22137.88|22137.88|22138.25|22138.25|22137.88|22137.88|0
1621429610000|2021-05-19 13:06:50|22137.95|22137.95|22138.06|22138.06|22138.13|22138.13|22137.95|22137.95|0
1621429620000|2021-05-19 13:07:00|22138.13|22138.13|22138.42|22138.42|22138.66|22138.66|22138.13|22138.13|0
1621429630000|2021-05-19 13:07:10|22138.56|22138.56|22138.32|22138.32|22138.61|22138.61|22138.25|22138.25|0
1621429640000|2021-05-19 13:07:20|22138.68|22138.68|22137.96|22137.96|22138.78|22138.78|22137.96|22137.96|0
1621429650000|2021-05-19 13:07:30|22137.99|22137.99|22137.37|22137.37|22137.99|22137.99|22137.37|22137.37|0
1621429660000|2021-05-19 13:07:40|22137.42|22137.42|22137.15|22137.15|22137.55|22137.55|22137.1|22137.1|0
1621429670000|2021-05-19 13:07:50|22137.09|22137.09|22137|22137|22137.19|22137.19|22136.97|22136.97|0
1621429680000|2021-05-19 13:08:00|22136.87|22136.87|22136.21|22136.21|22136.87|22136.87|22136.2|22136.2|0
1621429690000|2021-05-19 13:08:10|22136.28|22136.28|22135.91|22135.91|22136.28|22136.28|22135.56|22135.56|0
1621429700000|2021-05-19 13:08:20|22135.98|22135.98|22135.92|22135.92|22136.02|22136.02|22135.8|22135.8|0
1621429710000|2021-05-19 13:08:30|22135.94|22135.94|22135.7|22135.7|22135.94|22135.94|22135.51|22135.51|0
1621429720000|2021-05-19 13:08:40|22135.64|22135.64|22135.69|22135.69|22135.72|22135.72|22135.29|22135.29|0
1621429730000|2021-05-19 13:08:50|22135.63|22135.63|22136.48|22136.48|22136.56|22136.56|22135.63|22135.63|0
1621429740000|2021-05-19 13:09:00|22136.55|22136.55|22137.49|22137.49|22137.54|22137.54|22136.48|22136.48|0
1621429750000|2021-05-19 13:09:10|22137.45|22137.45|22138.18|22138.18|22138.22|22138.22|22137.45|22137.45|0
1621429760000|2021-05-19 13:09:20|22138.11|22138.11|22138.62|22138.62|22138.62|22138.62|22138.11|22138.11|0
1621429770000|2021-05-19 13:09:30|22138.57|22138.57|22138.26|22138.26|22138.57|22138.57|22138.1|22138.1|0
1621429780000|2021-05-19 13:09:40|22138.21|22138.21|22137.71|22137.71|22138.21|22138.21|22137.51|22137.51|0
1621429790000|2021-05-19 13:09:50|22137.63|22137.63|22137.41|22137.41|22137.79|22137.79|22137.41|22137.41|0
1621429800000|2021-05-19 13:10:00|22137.43|22137.43|22137.44|22137.44|22137.72|22137.72|22137.43|22137.43|0
1621429810000|2021-05-19 13:10:10|22137.47|22137.47|22137.39|22137.39|22137.73|22137.73|22137.39|22137.39|0
1621429820000|2021-05-19 13:10:20|22137.45|22137.45|22137.52|22137.52|22137.55|22137.55|22137.33|22137.33|0
1621429830000|2021-05-19 13:10:30|22137.58|22137.58|22137.34|22137.34|22137.8|22137.8|22137.34|22137.34|0
1621429840000|2021-05-19 13:10:40|22137.28|22137.28|22135.44|22135.44|22137.39|22137.39|22135.44|22135.44|0
1621429850000|2021-05-19 13:10:50|22135.32|22135.32|22133.99|22133.99|22135.32|22135.32|22133.99|22133.99|0
1621429860000|2021-05-19 13:11:00|22134.04|22134.04|22134.02|22134.02|22134.12|22134.12|22133.94|22133.94|0
1621429870000|2021-05-19 13:11:10|22134.15|22134.15|22133.72|22133.72|22134.15|22134.15|22133.65|22133.65|0
1621429880000|2021-05-19 13:11:20|22133.87|22133.87|22133.68|22133.68|22133.99|22133.99|22133.68|22133.68|0
1621429890000|2021-05-19 13:11:30|22133.61|22133.61|22133.09|22133.09|22133.61|22133.61|22133.09|22133.09|0
1621429900000|2021-05-19 13:11:40|22133.19|22133.19|22133.37|22133.37|22133.37|22133.37|22133.05|22133.05|0
1621429910000|2021-05-19 13:11:50|22133.32|22133.32|22133.2|22133.2|22133.41|22133.41|22133.2|22133.2|0
1621429920000|2021-05-19 13:12:00|22133.24|22133.24|22133.23|22133.23|22133.3|22133.3|22133.18|22133.18|0
1621429930000|2021-05-19 13:12:10|22133.16|22133.16|22133.35|22133.35|22133.35|22133.35|22132.89|22132.89|0
1621429940000|2021-05-19 13:12:20|22133.42|22133.42|22133.51|22133.51|22133.51|22133.51|22133.35|22133.35|0
1621429950000|2021-05-19 13:12:30|22133.44|22133.44|22134.13|22134.13|22134.41|22134.41|22133.44|22133.44|0
1621429960000|2021-05-19 13:12:40|22134.25|22134.25|22134.23|22134.23|22134.25|22134.25|22133.6|22133.6|0
1621429970000|2021-05-19 13:12:50|22134.25|22134.25|22134.45|22134.45|22134.45|22134.45|22134.05|22134.05|0
1621429980000|2021-05-19 13:13:00|22134.01|22134.01|22133.89|22133.89|22134.54|22134.54|22133.89|22133.89|0
1621429990000|2021-05-19 13:13:10|22133.85|22133.85|22133.35|22133.35|22133.86|22133.86|22133.35|22133.35|0
1621430000000|2021-05-19 13:13:20|22133.22|22133.22|22133.23|22133.23|22133.31|22133.31|22133.08|22133.08|0
1621430010000|2021-05-19 13:13:30|22133.03|22133.03|22132.58|22132.58|22133.03|22133.03|22132.58|22132.58|0
1621430020000|2021-05-19 13:13:40|22132.51|22132.51|22131.2|22131.2|22132.51|22132.51|22130.96|22130.96|0
1621430030000|2021-05-19 13:13:50|22131.15|22131.15|22130.59|22130.59|22131.15|22131.15|22130.59|22130.59|0
1621430040000|2021-05-19 13:14:00|22130.62|22130.62|22130.51|22130.51|22130.66|22130.66|22130.4|22130.4|0
1621430050000|2021-05-19 13:14:10|22130.46|22130.46|22131.23|22131.23|22131.23|22131.23|22130.4|22130.4|0
1621430060000|2021-05-19 13:14:20|22131.28|22131.28|22131.32|22131.32|22131.42|22131.42|22131.23|22131.23|0
1621430070000|2021-05-19 13:14:30|22131.06|22131.06|22130.8|22130.8|22131.07|22131.07|22130.73|22130.73|0
1621430080000|2021-05-19 13:14:40|22130.86|22130.86|22130.43|22130.43|22130.86|22130.86|22130.27|22130.27|0
1621430090000|2021-05-19 13:14:50|22130.39|22130.39|22130|22130|22130.39|22130.39|22130|22130|0
1621430100000|2021-05-19 13:15:00|22130.2|22130.2|22130.16|22130.16|22130.41|22130.41|22130.05|22130.05|0
1621430110000|2021-05-19 13:15:10|22130.24|22130.24|22130.04|22130.04|22130.37|22130.37|22129.92|22129.92|0
1621430120000|2021-05-19 13:15:20|22129.98|22129.98|22129.31|22129.31|22130.11|22130.11|22129.3|22129.3|0
1621430130000|2021-05-19 13:15:30|22128.99|22128.99|22128.49|22128.49|22129.04|22129.04|22128.49|22128.49|0
1621430140000|2021-05-19 13:15:40|22128.41|22128.41|22128.12|22128.12|22128.41|22128.41|22128.12|22128.12|0
1621430150000|2021-05-19 13:15:50|22128.18|22128.18|22128.55|22128.55|22128.55|22128.55|22127.82|22127.82|0
1621430160000|2021-05-19 13:16:00|22128.62|22128.62|22129.15|22129.15|22129.25|22129.25|22128.49|22128.49|0
1621430170000|2021-05-19 13:16:10|22129.1|22129.1|22131.04|22131.04|22131.14|22131.14|22129.06|22129.06|0
1621430180000|2021-05-19 13:16:20|22131.01|22131.01|22131.42|22131.42|22131.42|22131.42|22131.01|22131.01|0
1621430190000|2021-05-19 13:16:30|22131.48|22131.48|22131.7|22131.7|22131.72|22131.72|22131.41|22131.41|0
1621430200000|2021-05-19 13:16:40|22131.73|22131.73|22132.02|22132.02|22132.09|22132.09|22131.73|22131.73|0
1621430210000|2021-05-19 13:16:50|22131.94|22131.94|22132.27|22132.27|22132.31|22132.31|22131.91|22131.91|0
1621430220000|2021-05-19 13:17:00|22132.3|22132.3|22134.45|22134.45|22134.52|22134.52|22132.3|22132.3|0
1621430230000|2021-05-19 13:17:10|22134.48|22134.48|22134.91|22134.91|22134.91|22134.91|22134.48|22134.48|0
1621430240000|2021-05-19 13:17:20|22135.01|22135.01|22135.16|22135.16|22135.16|22135.16|22134.84|22134.84|0
1621430250000|2021-05-19 13:17:30|22135.11|22135.11|22135.48|22135.48|22135.53|22135.53|22134.88|22134.88|0
1621430260000|2021-05-19 13:17:40|22135.54|22135.54|22135.86|22135.86|22135.97|22135.97|22135.46|22135.46|0
1621430270000|2021-05-19 13:17:50|22135.92|22135.92|22135.8|22135.8|22135.92|22135.92|22135.78|22135.78|0
1621430280000|2021-05-19 13:18:00|22135.32|22135.32|22134.54|22134.54|22135.41|22135.41|22134.41|22134.41|0
1621430290000|2021-05-19 13:18:10|22134.59|22134.59|22135.82|22135.82|22135.82|22135.82|22134.59|22134.59|0
1621430300000|2021-05-19 13:18:20|22135.98|22135.98|22136.5|22136.5|22136.5|22136.5|22135.98|22135.98|0
1621430310000|2021-05-19 13:18:30|22136.68|22136.68|22136.43|22136.43|22136.84|22136.84|22136.38|22136.38|0
1621430320000|2021-05-19 13:18:40|22136.57|22136.57|22136.62|22136.62|22136.75|22136.75|22136.49|22136.49|0
1621430330000|2021-05-19 13:18:50|22136.59|22136.59|22136.01|22136.01|22136.64|22136.64|22136.01|22136.01|0
1621430340000|2021-05-19 13:19:00|22136.07|22136.07|22136.13|22136.13|22136.14|22136.14|22136.04|22136.04|0
1621430350000|2021-05-19 13:19:10|22136.06|22136.06|22135.48|22135.48|22136.15|22136.15|22135.48|22135.48|0
1621430360000|2021-05-19 13:19:20|22135.41|22135.41|22135.18|22135.18|22135.41|22135.41|22135.09|22135.09|0
1621430370000|2021-05-19 13:19:30|22135.22|22135.22|22135.24|22135.24|22135.27|22135.27|22135.11|22135.11|0
1621430380000|2021-05-19 13:19:40|22135.33|22135.33|22134.44|22134.44|22135.33|22135.33|22134.39|22134.39|0
1621430390000|2021-05-19 13:19:50|22134.39|22134.39|22134.68|22134.68|22134.76|22134.76|22134.39|22134.39|0
1621430400000|2021-05-19 13:20:00|22134.56|22134.56|22134.04|22134.04|22134.65|22134.65|22134.04|22134.04|0
1621430410000|2021-05-19 13:20:10|22133.99|22133.99|22134.38|22134.38|22134.38|22134.38|22133.99|22133.99|0
1621430420000|2021-05-19 13:20:20|22134.12|22134.12|22133.82|22133.82|22134.12|22134.12|22133.82|22133.82|0
1621430430000|2021-05-19 13:20:30|22133.72|22133.72|22133.19|22133.19|22133.72|22133.72|22133.12|22133.12|0
1621430440000|2021-05-19 13:20:40|22133.15|22133.15|22133.87|22133.87|22133.87|22133.87|22133.15|22133.15|0
1621430450000|2021-05-19 13:20:50|22133.9|22133.9|22134.24|22134.24|22134.55|22134.55|22133.9|22133.9|0
1621430460000|2021-05-19 13:21:00|22134.1|22134.1|22132.41|22132.41|22134.1|22134.1|22132.33|22132.33|0
1621430470000|2021-05-19 13:21:10|22132.17|22132.17|22131.83|22131.83|22132.17|22132.17|22131.67|22131.67|0
1621430480000|2021-05-19 13:21:20|22131.76|22131.76|22131.57|22131.57|22131.94|22131.94|22131.47|22131.47|0
1621430490000|2021-05-19 13:21:30|22131.33|22131.33|22130.98|22130.98|22131.54|22131.54|22130.98|22130.98|0
1621430500000|2021-05-19 13:21:40|22131.01|22131.01|22130.15|22130.15|22131.28|22131.28|22130.15|22130.15|0
1621430510000|2021-05-19 13:21:50|22129.99|22129.99|22129.91|22129.91|22129.99|22129.99|22129.85|22129.85|0
1621430520000|2021-05-19 13:22:00|22129.79|22129.79|22129.24|22129.24|22129.79|22129.79|22129.24|22129.24|0
1621430530000|2021-05-19 13:22:10|22129.2|22129.2|22128.59|22128.59|22129.2|22129.2|22128.58|22128.58|0
1621430540000|2021-05-19 13:22:20|22128.44|22128.44|22128.95|22128.95|22128.95|22128.95|22128.23|22128.23|0
1621430550000|2021-05-19 13:22:30|22128.9|22128.9|22128.97|22128.97|22128.97|22128.97|22128.7|22128.7|0
1621430560000|2021-05-19 13:22:40|22129.04|22129.04|22129.15|22129.15|22129.33|22129.33|22128.86|22128.86|0
1621430570000|2021-05-19 13:22:50|22128.98|22128.98|22129.06|22129.06|22129.06|22129.06|22128.74|22128.74|0
1621430580000|2021-05-19 13:23:00|22129.13|22129.13|22128.89|22128.89|22129.29|22129.29|22128.89|22128.89|0
1621430590000|2021-05-19 13:23:10|22128.93|22128.93|22129|22129|22129.22|22129.22|22128.81|22128.81|0
1621430600000|2021-05-19 13:23:20|22129.1|22129.1|22129.21|22129.21|22129.21|22129.21|22129.05|22129.05|0
1621430610000|2021-05-19 13:23:30|22129.42|22129.42|22130.06|22130.06|22130.22|22130.22|22129.42|22129.42|0
1621430620000|2021-05-19 13:23:40|22130.03|22130.03|22130.05|22130.05|22130.05|22130.05|22129.64|22129.64|0
1621430630000|2021-05-19 13:23:50|22129.99|22129.99|22128.77|22128.77|22129.99|22129.99|22128.72|22128.72|0
1621430640000|2021-05-19 13:24:00|22128.75|22128.75|22128.32|22128.32|22128.83|22128.83|22128.22|22128.22|0
1621430650000|2021-05-19 13:24:10|22128.49|22128.49|22128.78|22128.78|22128.92|22128.92|22128.22|22128.22|0
1621430660000|2021-05-19 13:24:20|22128.84|22128.84|22128.79|22128.79|22128.98|22128.98|22128.79|22128.79|0
1621430670000|2021-05-19 13:24:30|22128.86|22128.86|22128.98|22128.98|22128.98|22128.98|22128.73|22128.73|0
1621430680000|2021-05-19 13:24:40|22129.02|22129.02|22129.71|22129.71|22129.78|22129.78|22129.02|22129.02|0
1621430690000|2021-05-19 13:24:50|22129.6|22129.6|22130.08|22130.08|22130.08|22130.08|22129.5|22129.5|0
1621430700000|2021-05-19 13:25:00|22129.95|22129.95|22130.21|22130.21|22130.21|22130.21|22129.79|22129.79|0
1621430710000|2021-05-19 13:25:10|22130.24|22130.24|22129.76|22129.76|22130.24|22130.24|22129.75|22129.75|0
1621430720000|2021-05-19 13:25:20|22129.83|22129.83|22129.04|22129.04|22130.02|22130.02|22128.96|22128.96|0
1621430730000|2021-05-19 13:25:30|22129.11|22129.11|22130.86|22130.86|22130.86|22130.86|22129.11|22129.11|0
1621430740000|2021-05-19 13:25:40|22130.96|22130.96|22130.84|22130.84|22131.26|22131.26|22130.84|22130.84|0
1621430750000|2021-05-19 13:25:50|22130.89|22130.89|22132.11|22132.11|22132.26|22132.26|22130.89|22130.89|0
1621430760000|2021-05-19 13:26:00|22132.18|22132.18|22132.64|22132.64|22132.8|22132.8|22132.18|22132.18|0
1621430770000|2021-05-19 13:26:10|22132.57|22132.57|22132.89|22132.89|22132.93|22132.93|22132.57|22132.57|0
1621430780000|2021-05-19 13:26:20|22132.99|22132.99|22132.72|22132.72|22133.37|22133.37|22132.72|22132.72|0
1621430790000|2021-05-19 13:26:30|22132.62|22132.62|22132.06|22132.06|22132.71|22132.71|22132.06|22132.06|0
1621430800000|2021-05-19 13:26:40|22131.98|22131.98|22132.01|22132.01|22132.01|22132.01|22131.59|22131.59|0
1621430810000|2021-05-19 13:26:50|22132.02|22132.02|22132.04|22132.04|22132.37|22132.37|22132.02|22132.02|0
1621430820000|2021-05-19 13:27:00|22131.44|22131.44|22130.7|22130.7|22131.44|22131.44|22130.65|22130.65|0
1621430830000|2021-05-19 13:27:10|22130.46|22130.46|22130.16|22130.16|22130.58|22130.58|22130.04|22130.04|0
1621430840000|2021-05-19 13:27:20|22130.19|22130.19|22130.21|22130.21|22130.27|22130.27|22130.19|22130.19|0
1621430850000|2021-05-19 13:27:30|22130.11|22130.11|22129.99|22129.99|22130.11|22130.11|22129.96|22129.96|0
1621430860000|2021-05-19 13:27:40|22129.89|22129.89|22130.22|22130.22|22130.22|22130.22|22129.89|22129.89|0
1621430870000|2021-05-19 13:27:50|22130.17|22130.17|22129.68|22129.68|22130.19|22130.19|22129.68|22129.68|0
1621430880000|2021-05-19 13:28:00|22129.52|22129.52|22128.94|22128.94|22129.52|22129.52|22128.94|22128.94|0
1621430890000|2021-05-19 13:28:10|22129.07|22129.07|22128.61|22128.61|22129.16|22129.16|22128.53|22128.53|0
1621430900000|2021-05-19 13:28:20|22128.7|22128.7|22127.76|22127.76|22128.75|22128.75|22127.76|22127.76|0
1621430910000|2021-05-19 13:28:30|22127.77|22127.77|22127.82|22127.82|22127.89|22127.89|22127.49|22127.49|0
1621430920000|2021-05-19 13:28:40|22127.88|22127.88|22128.05|22128.05|22128.14|22128.14|22127.88|22127.88|0
1621430930000|2021-05-19 13:28:50|22128.12|22128.12|22128.48|22128.48|22128.48|22128.48|22128.12|22128.12|0
1621430940000|2021-05-19 13:29:00|22128.78|22128.78|22128.6|22128.6|22128.93|22128.93|22128.47|22128.47|0
1621430950000|2021-05-19 13:29:10|22128.54|22128.54|22128.43|22128.43|22128.62|22128.62|22128.43|22128.43|0
1621430960000|2021-05-19 13:29:20|22128.3|22128.3|22128.03|22128.03|22128.58|22128.58|22128.03|22128.03|0
1621430970000|2021-05-19 13:29:30|22127.96|22127.96|22127.86|22127.86|22127.96|22127.96|22127.78|22127.78|0
1621430980000|2021-05-19 13:29:40|22127.79|22127.79|22126.33|22126.33|22127.79|22127.79|22126.23|22126.23|0
1621430990000|2021-05-19 13:29:50|22126.34|22126.34|22125.86|22125.86|22126.34|22126.34|22125.66|22125.66|0
1621431000000|2021-05-19 13:30:00|22125.83|22125.83|22122.28|22122.28|22125.83|22125.83|22122.19|22122.19|0
1621431010000|2021-05-19 13:30:10|22122.27|22122.27|22123.52|22123.52|22123.52|22123.52|22122.27|22122.27|0
1621431020000|2021-05-19 13:30:20|22123.49|22123.49|22123.18|22123.18|22123.49|22123.49|22122.99|22122.99|0
1621431030000|2021-05-19 13:30:30|22122.94|22122.94|22122.38|22122.38|22122.99|22122.99|22122.12|22122.12|0
1621431040000|2021-05-19 13:30:40|22122.32|22122.32|22121.76|22121.76|22122.32|22122.32|22121.54|22121.54|0
1621431050000|2021-05-19 13:30:50|22121.75|22121.75|22122.56|22122.56|22122.86|22122.86|22121.57|22121.57|0
1621431060000|2021-05-19 13:31:00|22122.62|22122.62|22125.91|22125.91|22126.02|22126.02|22122.42|22122.42|0
1621431070000|2021-05-19 13:31:10|22126.25|22126.25|22126.58|22126.58|22126.81|22126.81|22126.25|22126.25|0
1621431080000|2021-05-19 13:31:20|22126.42|22126.42|22126.41|22126.41|22126.59|22126.59|22126.32|22126.32|0
1621431090000|2021-05-19 13:31:30|22126.57|22126.57|22126.76|22126.76|22127.25|22127.25|22126.57|22126.57|0
1621431100000|2021-05-19 13:31:40|22126.94|22126.94|22127.48|22127.48|22127.85|22127.85|22126.77|22126.77|0
1621431110000|2021-05-19 13:31:50|22127.5|22127.5|22126.79|22126.79|22127.54|22127.54|22126.79|22126.79|0
1621431120000|2021-05-19 13:32:00|22126.67|22126.67|22126.8|22126.8|22126.88|22126.88|22126.37|22126.37|0
1621431130000|2021-05-19 13:32:10|22126.72|22126.72|22127.74|22127.74|22127.78|22127.78|22126.72|22126.72|0
1621431140000|2021-05-19 13:32:20|22127.75|22127.75|22133.31|22133.31|22133.31|22133.31|22127.75|22127.75|0
1621431150000|2021-05-19 13:32:30|22133.49|22133.49|22136.48|22136.48|22136.8|22136.8|22133.49|22133.49|0
1621431160000|2021-05-19 13:32:40|22136.37|22136.37|22138.38|22138.38|22138.38|22138.38|22136.32|22136.32|0
1621431170000|2021-05-19 13:32:50|22138.44|22138.44|22139.42|22139.42|22139.49|22139.49|22138.44|22138.44|0
1621431180000|2021-05-19 13:33:00|22139.34|22139.34|22138.79|22138.79|22139.34|22139.34|22138.39|22138.39|0
1621431190000|2021-05-19 13:33:10|22138.92|22138.92|22138.95|22138.95|22139.02|22139.02|22138.65|22138.65|0
1621431200000|2021-05-19 13:33:20|22138.8|22138.8|22139.4|22139.4|22139.49|22139.49|22138.74|22138.74|0
1621431210000|2021-05-19 13:33:30|22139.51|22139.51|22140.35|22140.35|22140.35|22140.35|22139.15|22139.15|0
1621431220000|2021-05-19 13:33:40|22140.27|22140.27|22139.75|22139.75|22140.27|22140.27|22139.74|22139.74|0
1621431230000|2021-05-19 13:33:50|22139.6|22139.6|22142.39|22142.39|22142.39|22142.39|22139.6|22139.6|0
1621431240000|2021-05-19 13:34:00|22143.19|22143.19|22148.02|22148.02|22148.02|22148.02|22143.19|22143.19|0
1621431250000|2021-05-19 13:34:10|22148.26|22148.26|22149.58|22149.58|22149.58|22149.58|22148.26|22148.26|0
1621431260000|2021-05-19 13:34:20|22149.93|22149.93|22156.19|22156.19|22156.19|22156.19|22149.93|22149.93|0
1621431270000|2021-05-19 13:34:30|22156.57|22156.57|22158.44|22158.44|22158.44|22158.44|22156.57|22156.57|0
1621431280000|2021-05-19 13:34:40|22158.52|22158.52|22162.23|22162.23|22162.23|22162.23|22158.52|22158.52|0
1621431290000|2021-05-19 13:34:50|22162.14|22162.14|22165.46|22165.46|22165.58|22165.58|22162.14|22162.14|0
1621431300000|2021-05-19 13:35:00|22165.5|22165.5|22165.65|22165.65|22166.38|22166.38|22165.42|22165.42|0
1621431310000|2021-05-19 13:35:10|22165.58|22165.58|22160.23|22160.23|22165.58|22165.58|22160.23|22160.23|0
1621431320000|2021-05-19 13:35:20|22160.28|22160.28|22157.46|22157.46|22160.28|22160.28|22157.38|22157.38|0
1621431330000|2021-05-19 13:35:30|22157.33|22157.33|22157.48|22157.48|22157.73|22157.73|22157.33|22157.33|0
1621431340000|2021-05-19 13:35:40|22157.58|22157.58|22155.44|22155.44|22157.76|22157.76|22155.44|22155.44|0
1621431350000|2021-05-19 13:35:50|22155.35|22155.35|22154.02|22154.02|22155.35|22155.35|22154.02|22154.02|0
1621431360000|2021-05-19 13:36:00|22153.91|22153.91|22153.82|22153.82|22154.14|22154.14|22153.56|22153.56|0
1621431370000|2021-05-19 13:36:10|22154.01|22154.01|22154.24|22154.24|22154.32|22154.32|22154.01|22154.01|0
1621431380000|2021-05-19 13:36:20|22154.38|22154.38|22152.63|22152.63|22154.38|22154.38|22152.63|22152.63|0
1621431390000|2021-05-19 13:36:30|22152.61|22152.61|22152.69|22152.69|22152.69|22152.69|22152.25|22152.25|0
1621431400000|2021-05-19 13:36:40|22152.74|22152.74|22151.68|22151.68|22153|22153|22151.65|22151.65|0
1621431410000|2021-05-19 13:36:50|22151.71|22151.71|22151.24|22151.24|22151.72|22151.72|22151.24|22151.24|0
1621431420000|2021-05-19 13:37:00|22151.12|22151.12|22147.59|22147.59|22151.12|22151.12|22147.54|22147.54|0
1621431430000|2021-05-19 13:37:10|22147.41|22147.41|22146.44|22146.44|22147.44|22147.44|22146.44|22146.44|0
1621431440000|2021-05-19 13:37:20|22146.51|22146.51|22146.63|22146.63|22146.67|22146.67|22146.51|22146.51|0
1621431450000|2021-05-19 13:37:30|22146.75|22146.75|22146.4|22146.4|22146.75|22146.75|22146.34|22146.34|0
1621431460000|2021-05-19 13:37:40|22146.32|22146.32|22142.99|22142.99|22146.35|22146.35|22142.99|22142.99|0
1621431470000|2021-05-19 13:37:50|22142.87|22142.87|22141.35|22141.35|22142.87|22142.87|22141.35|22141.35|0
1621431480000|2021-05-19 13:38:00|22141.26|22141.26|22137.75|22137.75|22141.31|22141.31|22137.75|22137.75|0
1621431490000|2021-05-19 13:38:10|22137.58|22137.58|22136.81|22136.81|22137.61|22137.61|22136.8|22136.8|0
1621431500000|2021-05-19 13:38:20|22136.77|22136.77|22136.17|22136.17|22136.77|22136.77|22136.05|22136.05|0
1621431510000|2021-05-19 13:38:30|22136.3|22136.3|22135.31|22135.31|22136.3|22136.3|22135.28|22135.28|0
1621431520000|2021-05-19 13:38:40|22135.26|22135.26|22134.19|22134.19|22135.26|22135.26|22134.19|22134.19|0
1621431530000|2021-05-19 13:38:50|22134.12|22134.12|22133.14|22133.14|22134.12|22134.12|22133.07|22133.07|0
1621431540000|2021-05-19 13:39:00|22133.07|22133.07|22132.6|22132.6|22133.31|22133.31|22132.58|22132.58|0
1621431550000|2021-05-19 13:39:10|22132.65|22132.65|22131.78|22131.78|22132.65|22132.65|22131.71|22131.71|0
1621431560000|2021-05-19 13:39:20|22131.83|22131.83|22131.91|22131.91|22132.06|22132.06|22131.83|22131.83|0
1621431570000|2021-05-19 13:39:30|22131.88|22131.88|22131.67|22131.67|22131.97|22131.97|22131.64|22131.64|0
1621431580000|2021-05-19 13:39:40|22131.57|22131.57|22132.17|22132.17|22132.17|22132.17|22131.57|22131.57|0
1621431590000|2021-05-19 13:39:50|22132.28|22132.28|22131.84|22131.84|22132.28|22132.28|22131.78|22131.78|0
1621431600000|2021-05-19 13:40:00|22131.88|22131.88|22129.51|22129.51|22131.88|22131.88|22129.51|22129.51|0
1621431610000|2021-05-19 13:40:10|22129.53|22129.53|22127.92|22127.92|22129.55|22129.55|22127.92|22127.92|0
1621431620000|2021-05-19 13:40:20|22127.63|22127.63|22126.51|22126.51|22127.66|22127.66|22126.5|22126.5|0
1621431630000|2021-05-19 13:40:30|22126.48|22126.48|22124.05|22124.05|22126.48|22126.48|22124.05|22124.05|0
1621431640000|2021-05-19 13:40:40|22124.16|22124.16|22119.26|22119.26|22124.16|22124.16|22119.26|22119.26|0
1621431650000|2021-05-19 13:40:50|22119.21|22119.21|22116.8|22116.8|22119.21|22119.21|22116.67|22116.67|0
1621431660000|2021-05-19 13:41:00|22116.47|22116.47|22114.61|22114.61|22116.47|22116.47|22114.54|22114.54|0
1621431670000|2021-05-19 13:41:10|22114.57|22114.57|22111.53|22111.53|22114.57|22114.57|22111.53|22111.53|0
1621431680000|2021-05-19 13:41:20|22110.81|22110.81|22109.71|22109.71|22110.81|22110.81|22109.58|22109.58|0
1621431690000|2021-05-19 13:41:30|22109.73|22109.73|22108.93|22108.93|22109.84|22109.84|22108.93|22108.93|0
1621431700000|2021-05-19 13:41:40|22108.83|22108.83|22108.18|22108.18|22108.92|22108.92|22107.7|22107.7|0
1621431710000|2021-05-19 13:41:50|22108.15|22108.15|22108.51|22108.51|22108.56|22108.56|22108.15|22108.15|0
1621431720000|2021-05-19 13:42:00|22108.48|22108.48|22108.65|22108.65|22108.69|22108.69|22108.28|22108.28|0
1621431730000|2021-05-19 13:42:10|22108.58|22108.58|22108.64|22108.64|22109.3|22109.3|22108.34|22108.34|0
1621431740000|2021-05-19 13:42:20|22108.7|22108.7|22107.5|22107.5|22108.7|22108.7|22107.45|22107.45|0
1621431750000|2021-05-19 13:42:30|22107.6|22107.6|22108.32|22108.32|22108.32|22108.32|22107.6|22107.6|0
1621431760000|2021-05-19 13:42:40|22108.46|22108.46|22108.03|22108.03|22108.54|22108.54|22108.02|22108.02|0
1621431770000|2021-05-19 13:42:50|22108.1|22108.1|22109.47|22109.47|22109.47|22109.47|22108.1|22108.1|0
1621431780000|2021-05-19 13:43:00|22109.59|22109.59|22111.3|22111.3|22111.3|22111.3|22109.59|22109.59|0
1621431790000|2021-05-19 13:43:10|22111.47|22111.47|22115.24|22115.24|22115.24|22115.24|22111.4|22111.4|0
1621431800000|2021-05-19 13:43:20|22115.29|22115.29|22115.12|22115.12|22115.32|22115.32|22114.97|22114.97|0
1621431810000|2021-05-19 13:43:30|22115.14|22115.14|22116.47|22116.47|22116.66|22116.66|22114.99|22114.99|0
1621431820000|2021-05-19 13:43:40|22116.39|22116.39|22116.95|22116.95|22116.95|22116.95|22115.91|22115.91|0
1621431830000|2021-05-19 13:43:50|22117.04|22117.04|22117.79|22117.79|22117.79|22117.79|22117.04|22117.04|0
1621431840000|2021-05-19 13:44:00|22117.93|22117.93|22118.45|22118.45|22118.45|22118.45|22117.4|22117.4|0
1621431850000|2021-05-19 13:44:10|22118.68|22118.68|22118.65|22118.65|22118.71|22118.71|22118.01|22118.01|0
1621431860000|2021-05-19 13:44:20|22118.71|22118.71|22118.23|22118.23|22118.88|22118.88|22118.23|22118.23|0
1621431870000|2021-05-19 13:44:30|22118.17|22118.17|22119.15|22119.15|22119.15|22119.15|22118.17|22118.17|0
1621431880000|2021-05-19 13:44:40|22119.12|22119.12|22120.09|22120.09|22120.09|22120.09|22119.03|22119.03|0
1621431890000|2021-05-19 13:44:50|22120.12|22120.12|22120.61|22120.61|22120.84|22120.84|22120.12|22120.12|0
1621431900000|2021-05-19 13:45:00|22120.54|22120.54|22122.17|22122.17|22122.2|22122.2|22120.26|22120.26|0
1621431910000|2021-05-19 13:45:10|22122.21|22122.21|22121.7|22121.7|22122.24|22122.24|22121.36|22121.36|0
1621431920000|2021-05-19 13:45:20|22121.62|22121.62|22122.05|22122.05|22122.14|22122.14|22121.62|22121.62|0
1621431930000|2021-05-19 13:45:30|22122.2|22122.2|22122.12|22122.12|22122.68|22122.68|22122.12|22122.12|0
1621431940000|2021-05-19 13:45:40|22122.15|22122.15|22122.49|22122.49|22122.83|22122.83|22122.08|22122.08|0
1621431950000|2021-05-19 13:45:50|22122.54|22122.54|22126.34|22126.34|22126.34|22126.34|22122.54|22122.54|0
1621431960000|2021-05-19 13:46:00|22126.47|22126.47|22126.6|22126.6|22127.18|22127.18|22126.47|22126.47|0
1621431970000|2021-05-19 13:46:10|22126.54|22126.54|22126.94|22126.94|22126.94|22126.94|22126.54|22126.54|0
1621431980000|2021-05-19 13:46:20|22127.04|22127.04|22126.44|22126.44|22127.19|22127.19|22126.44|22126.44|0
1621431990000|2021-05-19 13:46:30|22126.38|22126.38|22123.29|22123.29|22126.38|22126.38|22123.29|22123.29|0
1621432000000|2021-05-19 13:46:40|22123.23|22123.23|22120.79|22120.79|22123.23|22123.23|22120.79|22120.79|0
1621432010000|2021-05-19 13:46:50|22120.67|22120.67|22121.48|22121.48|22121.48|22121.48|22120.32|22120.32|0
1621432020000|2021-05-19 13:47:00|22121.55|22121.55|22121.64|22121.64|22121.81|22121.81|22121.39|22121.39|0
1621432030000|2021-05-19 13:47:10|22121.53|22121.53|22121.6|22121.6|22121.6|22121.6|22121.29|22121.29|0
1621432040000|2021-05-19 13:47:20|22121.57|22121.57|22121.9|22121.9|22121.9|22121.9|22121.48|22121.48|0
1621432050000|2021-05-19 13:47:30|22121.88|22121.88|22121.92|22121.92|22121.92|22121.92|22121.7|22121.7|0
1621432060000|2021-05-19 13:47:40|22121.98|22121.98|22123.04|22123.04|22123.04|22123.04|22121.98|22121.98|0
1621432070000|2021-05-19 13:47:50|22123.72|22123.72|22127.03|22127.03|22127.03|22127.03|22123.72|22123.72|0
1621432080000|2021-05-19 13:48:00|22127.12|22127.12|22127.04|22127.04|22127.4|22127.4|22127.01|22127.01|0
1621432090000|2021-05-19 13:48:10|22127.13|22127.13|22127.63|22127.63|22127.64|22127.64|22127.13|22127.13|0
1621432100000|2021-05-19 13:48:20|22127.54|22127.54|22127.84|22127.84|22127.84|22127.84|22127.54|22127.54|0
1621432110000|2021-05-19 13:48:30|22128.13|22128.13|22128.65|22128.65|22128.65|22128.65|22128.09|22128.09|0
1621432120000|2021-05-19 13:48:40|22128.75|22128.75|22128.56|22128.56|22128.95|22128.95|22128.46|22128.46|0
1621432130000|2021-05-19 13:48:50|22128.65|22128.65|22129.27|22129.27|22129.33|22129.33|22128.61|22128.61|0
1621432140000|2021-05-19 13:49:00|22129.35|22129.35|22132.09|22132.09|22132.41|22132.41|22129.31|22129.31|0
1621432150000|2021-05-19 13:49:10|22132.2|22132.2|22131.37|22131.37|22132.58|22132.58|22131.36|22131.36|0
1621432160000|2021-05-19 13:49:20|22131.46|22131.46|22131.56|22131.56|22131.76|22131.76|22131.43|22131.43|0
1621432170000|2021-05-19 13:49:30|22131.38|22131.38|22131.04|22131.04|22131.46|22131.46|22130.91|22130.91|0
1621432180000|2021-05-19 13:49:40|22131.03|22131.03|22131.54|22131.54|22131.73|22131.73|22131.03|22131.03|0
1621432190000|2021-05-19 13:49:50|22131.61|22131.61|22131.71|22131.71|22131.78|22131.78|22131.48|22131.48|0
1621432200000|2021-05-19 13:50:00|22131.78|22131.78|22133.3|22133.3|22133.3|22133.3|22131.78|22131.78|0
1621432210000|2021-05-19 13:50:10|22133.32|22133.32|22132.75|22132.75|22133.41|22133.41|22132.63|22132.63|0
1621432220000|2021-05-19 13:50:20|22132.68|22132.68|22132.65|22132.65|22132.68|22132.68|22132.33|22132.33|0
1621432230000|2021-05-19 13:50:30|22132.75|22132.75|22132.46|22132.46|22132.75|22132.75|22132.21|22132.21|0
1621432240000|2021-05-19 13:50:40|22132.47|22132.47|22134.25|22134.25|22134.25|22134.25|22132.47|22132.47|0
1621432250000|2021-05-19 13:50:50|22134.39|22134.39|22138.37|22138.37|22138.37|22138.37|22134.39|22134.39|0
1621432260000|2021-05-19 13:51:00|22138.63|22138.63|22144.01|22144.01|22144.11|22144.11|22138.63|22138.63|0
1621432270000|2021-05-19 13:51:10|22144.07|22144.07|22144.51|22144.51|22144.6|22144.6|22144.03|22144.03|0
1621432280000|2021-05-19 13:51:20|22144.63|22144.63|22144.64|22144.64|22144.77|22144.77|22144.34|22144.34|0
1621432290000|2021-05-19 13:51:30|22144.59|22144.59|22144.2|22144.2|22144.88|22144.88|22144.2|22144.2|0
1621432300000|2021-05-19 13:51:40|22144.14|22144.14|22142.83|22142.83|22144.14|22144.14|22142.83|22142.83|0
1621432310000|2021-05-19 13:51:50|22142.92|22142.92|22143.78|22143.78|22143.91|22143.91|22142.92|22142.92|0
1621432320000|2021-05-19 13:52:00|22143.83|22143.83|22144.56|22144.56|22144.56|22144.56|22143.83|22143.83|0
1621432330000|2021-05-19 13:52:10|22144.65|22144.65|22145.83|22145.83|22145.83|22145.83|22144.65|22144.65|0
1621432340000|2021-05-19 13:52:20|22145.89|22145.89|22146.24|22146.24|22146.44|22146.44|22145.81|22145.81|0
1621432350000|2021-05-19 13:52:30|22146.16|22146.16|22146.12|22146.12|22146.52|22146.52|22146.07|22146.07|0
1621432360000|2021-05-19 13:52:40|22146.22|22146.22|22144.72|22144.72|22146.22|22146.22|22144.72|22144.72|0
1621432370000|2021-05-19 13:52:50|22144.66|22144.66|22143.82|22143.82|22144.66|22144.66|22143.66|22143.66|0
1621432380000|2021-05-19 13:53:00|22143.75|22143.75|22143.34|22143.34|22143.79|22143.79|22143.34|22143.34|0
1621432390000|2021-05-19 13:53:10|22143.24|22143.24|22143.11|22143.11|22143.24|22143.24|22143.11|22143.11|0
1621432400000|2021-05-19 13:53:20|22143.07|22143.07|22142.41|22142.41|22143.07|22143.07|22142.41|22142.41|0
1621432410000|2021-05-19 13:53:30|22142.37|22142.37|22141.62|22141.62|22142.37|22142.37|22141.19|22141.19|0
1621432420000|2021-05-19 13:53:40|22141.48|22141.48|22139.76|22139.76|22141.64|22141.64|22139.76|22139.76|0
1621432430000|2021-05-19 13:53:50|22139.71|22139.71|22139.98|22139.98|22140.11|22140.11|22139.65|22139.65|0
1621432440000|2021-05-19 13:54:00|22140.07|22140.07|22140.5|22140.5|22140.5|22140.5|22139.78|22139.78|0
1621432450000|2021-05-19 13:54:10|22140.58|22140.58|22141.22|22141.22|22141.22|22141.22|22140.5|22140.5|0
1621432460000|2021-05-19 13:54:20|22141.17|22141.17|22141.91|22141.91|22142|22142|22141.05|22141.05|0
1621432470000|2021-05-19 13:54:30|22141.97|22141.97|22144.41|22144.41|22144.41|22144.41|22141.97|22141.97|0
1621432480000|2021-05-19 13:54:40|22144.53|22144.53|22146.35|22146.35|22146.39|22146.39|22144.53|22144.53|0
1621432490000|2021-05-19 13:54:50|22146.36|22146.36|22147.07|22147.07|22147.25|22147.25|22146.36|22146.36|0
1621432500000|2021-05-19 13:55:00|22147.1|22147.1|22144.65|22144.65|22147.1|22147.1|22144.61|22144.61|0
1621432510000|2021-05-19 13:55:10|22144.49|22144.49|22141.51|22141.51|22144.49|22144.49|22141.51|22141.51|0
1621432520000|2021-05-19 13:55:20|22141.41|22141.41|22141.03|22141.03|22141.47|22141.47|22140.8|22140.8|0
1621432530000|2021-05-19 13:55:30|22141.28|22141.28|22141.13|22141.13|22141.36|22141.36|22141.12|22141.12|0
1621432540000|2021-05-19 13:55:40|22141.17|22141.17|22141.15|22141.15|22141.34|22141.34|22140.91|22140.91|0
1621432550000|2021-05-19 13:55:50|22141.25|22141.25|22142.39|22142.39|22142.39|22142.39|22141.25|22141.25|0
1621432560000|2021-05-19 13:56:00|22142.43|22142.43|22142.49|22142.49|22142.49|22142.49|22142.35|22142.35|0
1621432570000|2021-05-19 13:56:10|22142.52|22142.52|22142.61|22142.61|22142.84|22142.84|22142.52|22142.52|0
1621432580000|2021-05-19 13:56:20|22142.67|22142.67|22142.69|22142.69|22142.77|22142.77|22142.48|22142.48|0
1621432590000|2021-05-19 13:56:30|22142.72|22142.72|22143.77|22143.77|22143.77|22143.77|22142.56|22142.56|0
1621432600000|2021-05-19 13:56:40|22143.84|22143.84|22144.22|22144.22|22144.55|22144.55|22143.84|22143.84|0
1621432610000|2021-05-19 13:56:50|22144.32|22144.32|22151.82|22151.82|22151.99|22151.99|22144.32|22144.32|0
1621432620000|2021-05-19 13:57:00|22151.58|22151.58|22152.45|22152.45|22152.64|22152.64|22151.58|22151.58|0
1621432630000|2021-05-19 13:57:10|22152.41|22152.41|22153.3|22153.3|22153.3|22153.3|22152.41|22152.41|0
1621432640000|2021-05-19 13:57:20|22153.33|22153.33|22155.19|22155.19|22155.19|22155.19|22153.31|22153.31|0
1621432650000|2021-05-19 13:57:30|22155.23|22155.23|22155.23|22155.23|22155.53|22155.53|22155.23|22155.23|0
1621432660000|2021-05-19 13:57:40|22155.29|22155.29|22155.23|22155.23|22155.4|22155.4|22155.13|22155.13|0
1621432670000|2021-05-19 13:57:50|22155.3|22155.3|22155.79|22155.79|22155.79|22155.79|22155.3|22155.3|0
1621432680000|2021-05-19 13:58:00|22156.03|22156.03|22156.66|22156.66|22156.66|22156.66|22156.03|22156.03|0
1621432690000|2021-05-19 13:58:10|22156.74|22156.74|22157.71|22157.71|22157.71|22157.71|22156.57|22156.57|0
1621432700000|2021-05-19 13:58:20|22157.53|22157.53|22157.51|22157.51|22157.64|22157.64|22157.22|22157.22|0
1621432710000|2021-05-19 13:58:30|22157.58|22157.58|22157.77|22157.77|22157.81|22157.81|22157.39|22157.39|0
1621432720000|2021-05-19 13:58:40|22157.81|22157.81|22158.09|22158.09|22158.09|22158.09|22157.68|22157.68|0
1621432730000|2021-05-19 13:58:50|22158.04|22158.04|22157.51|22157.51|22158.05|22158.05|22157.51|22157.51|0
1621432740000|2021-05-19 13:59:00|22157.55|22157.55|22158.3|22158.3|22158.32|22158.32|22157.5|22157.5|0
1621432750000|2021-05-19 13:59:10|22158.26|22158.26|22158.43|22158.43|22158.8|22158.8|22158.12|22158.12|0
1621432760000|2021-05-19 13:59:20|22158.53|22158.53|22158.63|22158.63|22158.84|22158.84|22157.73|22157.73|0
1621432770000|2021-05-19 13:59:30|22158.43|22158.43|22158.62|22158.62|22158.86|22158.86|22158.43|22158.43|0
1621432780000|2021-05-19 13:59:40|22158.5|22158.5|22157.55|22157.55|22158.56|22158.56|22157.52|22157.52|0
1621432790000|2021-05-19 13:59:50|22157.36|22157.36|22155.39|22155.39|22157.46|22157.46|22155.39|22155.39|0
1621432800000|2021-05-19 14:00:00|22155.51|22155.51|22154.72|22154.72|22155.52|22155.52|22154.62|22154.62|0
1621432810000|2021-05-19 14:00:10|22154.69|22154.69|22154.61|22154.61|22154.69|22154.69|22154.41|22154.41|0
1621432820000|2021-05-19 14:00:20|22154.58|22154.58|22153.78|22153.78|22154.58|22154.58|22153.76|22153.76|0
1621432830000|2021-05-19 14:00:30|22153.6|22153.6|22154.01|22154.01|22154.07|22154.07|22153.28|22153.28|0
1621432840000|2021-05-19 14:00:40|22153.96|22153.96|22153.66|22153.66|22153.96|22153.96|22153.66|22153.66|0
1621432850000|2021-05-19 14:00:50|22153.59|22153.59|22154.09|22154.09|22154.09|22154.09|22153.56|22153.56|0
1621432860000|2021-05-19 14:01:00|22153.73|22153.73|22153.38|22153.38|22153.8|22153.8|22153.01|22153.01|0
1621432870000|2021-05-19 14:01:10|22153.34|22153.34|22150.87|22150.87|22153.34|22153.34|22150.87|22150.87|0
1621432880000|2021-05-19 14:01:20|22150.81|22150.81|22148.66|22148.66|22150.81|22150.81|22148.66|22148.66|0
1621432890000|2021-05-19 14:01:30|22148.72|22148.72|22148.08|22148.08|22148.72|22148.72|22148.02|22148.02|0
1621432900000|2021-05-19 14:01:40|22148.32|22148.32|22147.51|22147.51|22148.32|22148.32|22147.51|22147.51|0
1621432910000|2021-05-19 14:01:50|22146.48|22146.48|22143.68|22143.68|22146.48|22146.48|22143.66|22143.66|0
1621432920000|2021-05-19 14:02:00|22143.71|22143.71|22140.67|22140.67|22143.71|22143.71|22140.67|22140.67|0
1621432930000|2021-05-19 14:02:10|22140.84|22140.84|22136.67|22136.67|22140.84|22140.84|22136.67|22136.67|0
1621432940000|2021-05-19 14:02:20|22136.64|22136.64|22133.98|22133.98|22136.64|22136.64|22133.98|22133.98|0
1621432950000|2021-05-19 14:02:30|22133.93|22133.93|22132.93|22132.93|22133.93|22133.93|22132.85|22132.85|0
1621432960000|2021-05-19 14:02:40|22133.08|22133.08|22125.75|22125.75|22133.08|22133.08|22125.72|22125.72|0
1621432970000|2021-05-19 14:02:50|22125.73|22125.73|22123.53|22123.53|22125.78|22125.78|22123.42|22123.42|0
1621432980000|2021-05-19 14:03:00|22123.43|22123.43|22122.9|22122.9|22123.63|22123.63|22122.9|22122.9|0
1621432990000|2021-05-19 14:03:10|22122.67|22122.67|22121.3|22121.3|22122.89|22122.89|22121.3|22121.3|0
1621433000000|2021-05-19 14:03:20|22121.15|22121.15|22120.83|22120.83|22121.16|22121.16|22120.79|22120.79|0
1621433010000|2021-05-19 14:03:30|22120.71|22120.71|22120.26|22120.26|22120.71|22120.71|22120.02|22120.02|0
1621433020000|2021-05-19 14:03:40|22120.33|22120.33|22115.94|22115.94|22120.33|22120.33|22115.94|22115.94|0
1621433030000|2021-05-19 14:03:50|22115.84|22115.84|22114.37|22114.37|22115.84|22115.84|22114.37|22114.37|0
1621433040000|2021-05-19 14:04:00|22114.34|22114.34|22114.61|22114.61|22114.61|22114.61|22114.05|22114.05|0
1621433050000|2021-05-19 14:04:10|22114.65|22114.65|22111.34|22111.34|22114.65|22114.65|22111.34|22111.34|0
1621433060000|2021-05-19 14:04:20|22111.41|22111.41|22111.27|22111.27|22111.74|22111.74|22110.93|22110.93|0
1621433070000|2021-05-19 14:04:30|22111.17|22111.17|22110.88|22110.88|22111.53|22111.53|22110.82|22110.82|0
1621433080000|2021-05-19 14:04:40|22110.78|22110.78|22109.45|22109.45|22110.78|22110.78|22109.42|22109.42|0
1621433090000|2021-05-19 14:04:50|22109.39|22109.39|22109.16|22109.16|22109.82|22109.82|22108.31|22108.31|0
1621433100000|2021-05-19 14:05:00|22109.1|22109.1|22108.56|22108.56|22109.43|22109.43|22108.51|22108.51|0
1621433110000|2021-05-19 14:05:10|22108.53|22108.53|22108.29|22108.29|22108.72|22108.72|22108.13|22108.13|0
1621433120000|2021-05-19 14:05:20|22108.32|22108.32|22109.84|22109.84|22109.92|22109.92|22108.32|22108.32|0
1621433130000|2021-05-19 14:05:30|22109.78|22109.78|22111.27|22111.27|22111.76|22111.76|22109.67|22109.67|0
1621433140000|2021-05-19 14:05:40|22111.31|22111.31|22110.99|22110.99|22111.55|22111.55|22110.94|22110.94|0
1621433150000|2021-05-19 14:05:50|22110.82|22110.82|22110.6|22110.6|22110.94|22110.94|22110.5|22110.5|0
1621433160000|2021-05-19 14:06:00|22110.51|22110.51|22110.87|22110.87|22111.09|22111.09|22110.51|22110.51|0
1621433170000|2021-05-19 14:06:10|22110.75|22110.75|22109.12|22109.12|22110.75|22110.75|22109|22109|0
1621433180000|2021-05-19 14:06:20|22109.25|22109.25|22109.71|22109.71|22109.71|22109.71|22109.25|22109.25|0
1621433190000|2021-05-19 14:06:30|22109.86|22109.86|22111.18|22111.18|22111.18|22111.18|22109.86|22109.86|0
1621433200000|2021-05-19 14:06:40|22111.14|22111.14|22112.51|22112.51|22112.51|22112.51|22111.12|22111.12|0
1621433210000|2021-05-19 14:06:50|22112.48|22112.48|22112.06|22112.06|22112.57|22112.57|22111.97|22111.97|0
1621433220000|2021-05-19 14:07:00|22111.86|22111.86|22112.04|22112.04|22112.34|22112.34|22111.72|22111.72|0
1621433230000|2021-05-19 14:07:10|22112.13|22112.13|22112.4|22112.4|22112.56|22112.56|22112.13|22112.13|0
1621433240000|2021-05-19 14:07:20|22112.51|22112.51|22113.8|22113.8|22114.08|22114.08|22112.51|22112.51|0
1621433250000|2021-05-19 14:07:30|22113.73|22113.73|22112.65|22112.65|22113.74|22113.74|22112.65|22112.65|0
1621433260000|2021-05-19 14:07:40|22112.62|22112.62|22112.71|22112.71|22112.71|22112.71|22112.57|22112.57|0
1621433270000|2021-05-19 14:07:50|22112.65|22112.65|22112.28|22112.28|22112.65|22112.65|22112.19|22112.19|0
1621433280000|2021-05-19 14:08:00|22112.21|22112.21|22110.86|22110.86|22112.54|22112.54|22110.86|22110.86|0
1621433290000|2021-05-19 14:08:10|22110.81|22110.81|22107.51|22107.51|22110.82|22110.82|22107.49|22107.49|0
1621433300000|2021-05-19 14:08:20|22107.55|22107.55|22107.2|22107.2|22107.62|22107.62|22107.05|22107.05|0
1621433310000|2021-05-19 14:08:30|22107.23|22107.23|22107.54|22107.54|22107.54|22107.54|22106.9|22106.9|0
1621433320000|2021-05-19 14:08:40|22107.41|22107.41|22107.48|22107.48|22107.53|22107.53|22107.37|22107.37|0
1621433330000|2021-05-19 14:08:50|22107.42|22107.42|22107.5|22107.5|22107.73|22107.73|22107.42|22107.42|0
1621433340000|2021-05-19 14:09:00|22107.4|22107.4|22107.17|22107.17|22107.52|22107.52|22107.17|22107.17|0
1621433350000|2021-05-19 14:09:10|22107.04|22107.04|22107.17|22107.17|22107.34|22107.34|22107.04|22107.04|0
1621433360000|2021-05-19 14:09:20|22107.24|22107.24|22108.46|22108.46|22108.46|22108.46|22107.06|22107.06|0
1621433370000|2021-05-19 14:09:30|22108.37|22108.37|22106.48|22106.48|22108.37|22108.37|22106.48|22106.48|0
1621433380000|2021-05-19 14:09:40|22106.3|22106.3|22105.74|22105.74|22106.3|22106.3|22105.57|22105.57|0
1621433390000|2021-05-19 14:09:50|22105.28|22105.28|22105.74|22105.74|22106.07|22106.07|22105.21|22105.21|0
1621433400000|2021-05-19 14:10:00|22105.71|22105.71|22104.84|22104.84|22105.71|22105.71|22104.84|22104.84|0
1621433410000|2021-05-19 14:10:10|22104.81|22104.81|22102.3|22102.3|22104.81|22104.81|22102.3|22102.3|0
1621433420000|2021-05-19 14:10:20|22102.52|22102.52|22102.83|22102.83|22102.88|22102.88|22102.39|22102.39|0
1621433430000|2021-05-19 14:10:30|22102.76|22102.76|22102.94|22102.94|22103.32|22103.32|22102.76|22102.76|0
1621433440000|2021-05-19 14:10:40|22103.07|22103.07|22103.72|22103.72|22103.72|22103.72|22103.05|22103.05|0
1621433450000|2021-05-19 14:10:50|22103.82|22103.82|22103.41|22103.41|22103.95|22103.95|22103.41|22103.41|0
1621433460000|2021-05-19 14:11:00|22103.32|22103.32|22104.12|22104.12|22104.22|22104.22|22102.84|22102.84|0
1621433470000|2021-05-19 14:11:10|22104.15|22104.15|22103.94|22103.94|22104.24|22104.24|22103.83|22103.83|0
1621433480000|2021-05-19 14:11:20|22103.9|22103.9|22102.97|22102.97|22103.9|22103.9|22102.97|22102.97|0
1621433490000|2021-05-19 14:11:30|22103.01|22103.01|22104.21|22104.21|22104.38|22104.38|22103.01|22103.01|0
1621433500000|2021-05-19 14:11:40|22104.09|22104.09|22103.98|22103.98|22104.09|22104.09|22103.47|22103.47|0
1621433510000|2021-05-19 14:11:50|22104.08|22104.08|22103.72|22103.72|22104.16|22104.16|22103.62|22103.62|0
1621433520000|2021-05-19 14:12:00|22103.82|22103.82|22103.73|22103.73|22104.14|22104.14|22103.65|22103.65|0
1621433530000|2021-05-19 14:12:10|22103.77|22103.77|22101.8|22101.8|22103.77|22103.77|22101.8|22101.8|0
1621433540000|2021-05-19 14:12:20|22101.41|22101.41|22101.26|22101.26|22101.41|22101.41|22100.97|22100.97|0
1621433550000|2021-05-19 14:12:30|22101.2|22101.2|22101.68|22101.68|22101.68|22101.68|22101.2|22101.2|0
1621433560000|2021-05-19 14:12:40|22101.62|22101.62|22101.4|22101.4|22101.97|22101.97|22101.4|22101.4|0
1621433570000|2021-05-19 14:12:50|22100.77|22100.77|22100.5|22100.5|22100.77|22100.77|22100.1|22100.1|0
1621433580000|2021-05-19 14:13:00|22100.41|22100.41|22102.96|22102.96|22102.96|22102.96|22100.41|22100.41|0
1621433590000|2021-05-19 14:13:10|22103.12|22103.12|22109.47|22109.47|22109.47|22109.47|22103.12|22103.12|0
1621433600000|2021-05-19 14:13:20|22109.53|22109.53|22109.55|22109.55|22110.22|22110.22|22109.53|22109.53|0
1621433610000|2021-05-19 14:13:30|22110|22110|22110.05|22110.05|22110.2|22110.2|22109.78|22109.78|0
1621433620000|2021-05-19 14:13:40|22109.98|22109.98|22108.39|22108.39|22110.03|22110.03|22108.39|22108.39|0
1621433630000|2021-05-19 14:13:50|22108.37|22108.37|22107.68|22107.68|22108.37|22108.37|22107.66|22107.66|0
1621433640000|2021-05-19 14:14:00|22107.55|22107.55|22108.2|22108.2|22108.73|22108.73|22107.5|22107.5|0
1621433650000|2021-05-19 14:14:10|22108.25|22108.25|22108.39|22108.39|22108.39|22108.39|22108.19|22108.19|0
1621433660000|2021-05-19 14:14:20|22108.45|22108.45|22109.64|22109.64|22109.64|22109.64|22108.45|22108.45|0
1621433670000|2021-05-19 14:14:30|22109.56|22109.56|22109.68|22109.68|22110.29|22110.29|22109.56|22109.56|0
1621433680000|2021-05-19 14:14:40|22109.62|22109.62|22108.67|22108.67|22109.62|22109.62|22108.67|22108.67|0
1621433690000|2021-05-19 14:14:50|22108.6|22108.6|22107.86|22107.86|22108.79|22108.79|22107.86|22107.86|0
1621433700000|2021-05-19 14:15:00|22107.94|22107.94|22099.74|22099.74|22107.94|22107.94|22099.74|22099.74|0
1621433710000|2021-05-19 14:15:10|22099.41|22099.41|22098.25|22098.25|22099.41|22099.41|22097.15|22097.15|0
1621433720000|2021-05-19 14:15:20|22098.3|22098.3|22096.51|22096.51|22098.3|22098.3|22096.51|22096.51|0
1621433730000|2021-05-19 14:15:30|22096.44|22096.44|22094.98|22094.98|22096.44|22096.44|22094.55|22094.55|0
1621433740000|2021-05-19 14:15:40|22094.92|22094.92|22093.86|22093.86|22094.92|22094.92|22093.41|22093.41|0
1621433750000|2021-05-19 14:15:50|22093.89|22093.89|22094.84|22094.84|22095.46|22095.46|22093.89|22093.89|0
1621433760000|2021-05-19 14:16:00|22094.7|22094.7|22096.14|22096.14|22096.14|22096.14|22094.7|22094.7|0
1621433770000|2021-05-19 14:16:10|22096.35|22096.35|22097.02|22097.02|22097.21|22097.21|22096.35|22096.35|0
1621433780000|2021-05-19 14:16:20|22097.14|22097.14|22097.33|22097.33|22098.03|22098.03|22097.14|22097.14|0
1621433790000|2021-05-19 14:16:30|22097.39|22097.39|22097.53|22097.53|22097.78|22097.78|22097.28|22097.28|0
1621433800000|2021-05-19 14:16:40|22097.45|22097.45|22097.86|22097.86|22097.86|22097.86|22097.12|22097.12|0
1621433810000|2021-05-19 14:16:50|22097.9|22097.9|22098.89|22098.89|22098.89|22098.89|22097.89|22097.89|0
1621433820000|2021-05-19 14:17:00|22098.81|22098.81|22100.75|22100.75|22100.75|22100.75|22098.7|22098.7|0
1621433830000|2021-05-19 14:17:10|22100.9|22100.9|22103.07|22103.07|22103.27|22103.27|22100.9|22100.9|0
1621433840000|2021-05-19 14:17:20|22103.32|22103.32|22107.17|22107.17|22107.17|22107.17|22103.27|22103.27|0
1621433850000|2021-05-19 14:17:30|22107.13|22107.13|22107.68|22107.68|22107.68|22107.68|22107.03|22107.03|0
1621433860000|2021-05-19 14:17:40|22107.65|22107.65|22108.16|22108.16|22108.16|22108.16|22107.65|22107.65|0
1621433870000|2021-05-19 14:17:50|22107.87|22107.87|22107.55|22107.55|22107.87|22107.87|22107.55|22107.55|0
1621433880000|2021-05-19 14:18:00|22107.5|22107.5|22111.2|22111.2|22111.2|22111.2|22107.46|22107.46|0
1621433890000|2021-05-19 14:18:10|22111.29|22111.29|22112.44|22112.44|22112.71|22112.71|22111.29|22111.29|0
1621433900000|2021-05-19 14:18:20|22112.41|22112.41|22114.04|22114.04|22114.04|22114.04|22112.3|22112.3|0
1621433910000|2021-05-19 14:18:30|22114.15|22114.15|22114.64|22114.64|22114.64|22114.64|22113.84|22113.84|0
1621433920000|2021-05-19 14:18:40|22114.61|22114.61|22115.11|22115.11|22115.15|22115.15|22114.61|22114.61|0
1621433930000|2021-05-19 14:18:50|22115.19|22115.19|22115.57|22115.57|22115.57|22115.57|22115.19|22115.19|0
1621433940000|2021-05-19 14:19:00|22115.52|22115.52|22120.88|22120.88|22120.88|22120.88|22115.52|22115.52|0
1621433950000|2021-05-19 14:19:10|22121.08|22121.08|22123.47|22123.47|22123.47|22123.47|22121.08|22121.08|0
1621433960000|2021-05-19 14:19:20|22123.5|22123.5|22128.08|22128.08|22128.08|22128.08|22123.5|22123.5|0
1621433970000|2021-05-19 14:19:30|22128.11|22128.11|22130.56|22130.56|22130.98|22130.98|22128.11|22128.11|0
1621433980000|2021-05-19 14:19:40|22130.66|22130.66|22131.35|22131.35|22131.44|22131.44|22130.66|22130.66|0
1621433990000|2021-05-19 14:19:50|22131.92|22131.92|22132.57|22132.57|22132.63|22132.63|22131.81|22131.81|0
1621434000000|2021-05-19 14:20:00|22132.65|22132.65|22132.11|22132.11|22132.97|22132.97|22132.05|22132.05|0
1621434010000|2021-05-19 14:20:10|22131.97|22131.97|22129.33|22129.33|22131.97|22131.97|22129.18|22129.18|0
1621434020000|2021-05-19 14:20:20|22129.28|22129.28|22129.78|22129.78|22129.85|22129.85|22129.16|22129.16|0
1621434030000|2021-05-19 14:20:30|22129.83|22129.83|22130.32|22130.32|22130.36|22130.36|22129.8|22129.8|0
1621434040000|2021-05-19 14:20:40|22130.49|22130.49|22131.52|22131.52|22131.55|22131.55|22130.49|22130.49|0
1621434050000|2021-05-19 14:20:50|22131.67|22131.67|22133.75|22133.75|22133.75|22133.75|22131.67|22131.67|0
1621434060000|2021-05-19 14:21:00|22133.9|22133.9|22134.28|22134.28|22134.28|22134.28|22133.83|22133.83|0
1621434070000|2021-05-19 14:21:10|22134.16|22134.16|22132.24|22132.24|22134.24|22134.24|22132.13|22132.13|0
1621434080000|2021-05-19 14:21:20|22132.23|22132.23|22132.3|22132.3|22132.36|22132.36|22132.03|22132.03|0
1621434090000|2021-05-19 14:21:30|22132.09|22132.09|22132.12|22132.12|22132.25|22132.25|22131.82|22131.82|0
1621434100000|2021-05-19 14:21:40|22132.02|22132.02|22132.35|22132.35|22132.35|22132.35|22132.02|22132.02|0
1621434110000|2021-05-19 14:21:50|22132.64|22132.64|22132.45|22132.45|22132.69|22132.69|22132.31|22132.31|0
1621434120000|2021-05-19 14:22:00|22132.48|22132.48|22133.08|22133.08|22133.08|22133.08|22132.48|22132.48|0
1621434130000|2021-05-19 14:22:10|22133.13|22133.13|22134.67|22134.67|22135.2|22135.2|22133.13|22133.13|0
1621434140000|2021-05-19 14:22:20|22134.58|22134.58|22134.95|22134.95|22134.97|22134.97|22134.41|22134.41|0
1621434150000|2021-05-19 14:22:30|22134.89|22134.89|22135.53|22135.53|22135.58|22135.58|22134.89|22134.89|0
1621434160000|2021-05-19 14:22:40|22135.6|22135.6|22136.65|22136.65|22136.93|22136.93|22135.6|22135.6|0
1621434170000|2021-05-19 14:22:50|22136.73|22136.73|22139.52|22139.52|22139.52|22139.52|22136.59|22136.59|0
1621434180000|2021-05-19 14:23:00|22139.55|22139.55|22141.22|22141.22|22141.22|22141.22|22139.55|22139.55|0
1621434190000|2021-05-19 14:23:10|22141.27|22141.27|22141.93|22141.93|22141.93|22141.93|22141.27|22141.27|0
1621434200000|2021-05-19 14:23:20|22142.13|22142.13|22143.67|22143.67|22143.67|22143.67|22142.13|22142.13|0
1621434210000|2021-05-19 14:23:30|22143.72|22143.72|22143.6|22143.6|22143.85|22143.85|22143.6|22143.6|0
1621434220000|2021-05-19 14:23:40|22143.76|22143.76|22146.11|22146.11|22146.11|22146.11|22143.76|22143.76|0
1621434230000|2021-05-19 14:23:50|22146.32|22146.32|22147.42|22147.42|22147.49|22147.49|22146.28|22146.28|0
1621434240000|2021-05-19 14:24:00|22147.33|22147.33|22147.05|22147.05|22147.51|22147.51|22146.66|22146.66|0
1621434250000|2021-05-19 14:24:10|22147.21|22147.21|22146.81|22146.81|22147.43|22147.43|22146.72|22146.72|0
1621434260000|2021-05-19 14:24:20|22146.77|22146.77|22146.14|22146.14|22146.88|22146.88|22146.14|22146.14|0
1621434270000|2021-05-19 14:24:30|22146.11|22146.11|22145.83|22145.83|22146.12|22146.12|22145.79|22145.79|0
1621434280000|2021-05-19 14:24:40|22145.72|22145.72|22145.2|22145.2|22145.72|22145.72|22145.2|22145.2|0
1621434290000|2021-05-19 14:24:50|22145.39|22145.39|22144.18|22144.18|22145.41|22145.41|22144.09|22144.09|0
1621434300000|2021-05-19 14:25:00|22144.08|22144.08|22143.28|22143.28|22144.42|22144.42|22143.19|22143.19|0
1621434310000|2021-05-19 14:25:10|22143.51|22143.51|22144.99|22144.99|22144.99|22144.99|22143.51|22143.51|0
1621434320000|2021-05-19 14:25:20|22145.19|22145.19|22147.44|22147.44|22147.44|22147.44|22145.19|22145.19|0
1621434330000|2021-05-19 14:25:30|22147.49|22147.49|22148.84|22148.84|22148.84|22148.84|22147.49|22147.49|0
1621434340000|2021-05-19 14:25:40|22148.89|22148.89|22149.33|22149.33|22149.39|22149.39|22148.79|22148.79|0
1621434350000|2021-05-19 14:25:50|22149.3|22149.3|22149.4|22149.4|22149.42|22149.42|22149|22149|0
1621434360000|2021-05-19 14:26:00|22149.59|22149.59|22159.68|22159.68|22159.68|22159.68|22149.59|22149.59|0
1621434370000|2021-05-19 14:26:10|22159.82|22159.82|22166.04|22166.04|22166.04|22166.04|22159.76|22159.76|0
1621434380000|2021-05-19 14:26:20|22166.07|22166.07|22167.15|22167.15|22167.31|22167.31|22165.79|22165.79|0
1621434390000|2021-05-19 14:26:30|22167.34|22167.34|22168.65|22168.65|22168.68|22168.68|22167.34|22167.34|0
1621434400000|2021-05-19 14:26:40|22168.73|22168.73|22169.18|22169.18|22169.86|22169.86|22168.73|22168.73|0
1621434410000|2021-05-19 14:26:50|22169.4|22169.4|22171.49|22171.49|22171.49|22171.49|22169.4|22169.4|0
1621434420000|2021-05-19 14:27:00|22171.53|22171.53|22172.52|22172.52|22172.52|22172.52|22171.53|22171.53|0
1621434430000|2021-05-19 14:27:10|22173.03|22173.03|22175.13|22175.13|22175.13|22175.13|22172.87|22172.87|0
1621434440000|2021-05-19 14:27:20|22175.22|22175.22|22181.03|22181.03|22181.05|22181.05|22175.04|22175.04|0
1621434450000|2021-05-19 14:27:30|22181.16|22181.16|22181.94|22181.94|22181.94|22181.94|22181.09|22181.09|0
1621434460000|2021-05-19 14:27:40|22181.93|22181.93|22183.41|22183.41|22183.41|22183.41|22181.93|22181.93|0
1621434470000|2021-05-19 14:27:50|22183.44|22183.44|22183.34|22183.34|22184.07|22184.07|22183.08|22183.08|0
1621434480000|2021-05-19 14:28:00|22183.44|22183.44|22183.01|22183.01|22183.62|22183.62|22182.58|22182.58|0
1621434490000|2021-05-19 14:28:10|22183.07|22183.07|22187.53|22187.53|22187.69|22187.69|22182.97|22182.97|0
1621434500000|2021-05-19 14:28:20|22187.56|22187.56|22189.05|22189.05|22189.07|22189.07|22187.56|22187.56|0
1621434510000|2021-05-19 14:28:30|22189.17|22189.17|22190.55|22190.55|22190.55|22190.55|22189.17|22189.17|0
1621434520000|2021-05-19 14:28:40|22190.6|22190.6|22191.13|22191.13|22191.13|22191.13|22190.48|22190.48|0
1621434530000|2021-05-19 14:28:50|22191.3|22191.3|22192.62|22192.62|22192.62|22192.62|22191.3|22191.3|0
1621434540000|2021-05-19 14:29:00|22192.72|22192.72|22193.03|22193.03|22193.03|22193.03|22192.34|22192.34|0
1621434550000|2021-05-19 14:29:10|22192.9|22192.9|22192.19|22192.19|22192.9|22192.9|22191.98|22191.98|0
1621434560000|2021-05-19 14:29:20|22192.08|22192.08|22192.58|22192.58|22192.65|22192.65|22192.03|22192.03|0
1621434570000|2021-05-19 14:29:30|22192.62|22192.62|22193.9|22193.9|22193.9|22193.9|22192.55|22192.55|0
1621434580000|2021-05-19 14:29:40|22194.11|22194.11|22194.76|22194.76|22195.1|22195.1|22194.11|22194.11|0
1621434590000|2021-05-19 14:29:50|22194.79|22194.79|22197.31|22197.31|22197.41|22197.41|22194.79|22194.79|0
1621434600000|2021-05-19 14:30:00|22197.23|22197.23|22195.66|22195.66|22197.23|22197.23|22195.06|22195.06|0
1621434610000|2021-05-19 14:30:10|22195.77|22195.77|22196.92|22196.92|22197.42|22197.42|22195.77|22195.77|0
1621434620000|2021-05-19 14:30:20|22197|22197|22196.17|22196.17|22197.09|22197.09|22196.1|22196.1|0
1621434630000|2021-05-19 14:30:30|22196.01|22196.01|22193.52|22193.52|22196.01|22196.01|22193.52|22193.52|0
1621434640000|2021-05-19 14:30:40|22193.65|22193.65|22192.45|22192.45|22193.65|22193.65|22192.33|22192.33|0
1621434650000|2021-05-19 14:30:50|22192.21|22192.21|22192.39|22192.39|22192.97|22192.97|22192.1|22192.1|0
1621434660000|2021-05-19 14:31:00|22192.32|22192.32|22192.48|22192.48|22193.28|22193.28|22192.23|22192.23|0
1621434670000|2021-05-19 14:31:10|22192.47|22192.47|22192.85|22192.85|22193.64|22193.64|22192.47|22192.47|0
1621434680000|2021-05-19 14:31:20|22192.87|22192.87|22193.02|22193.02|22193.11|22193.11|22192.35|22192.35|0
1621434690000|2021-05-19 14:31:30|22193.07|22193.07|22191.89|22191.89|22193.28|22193.28|22191.86|22191.86|0
1621434700000|2021-05-19 14:31:40|22191.82|22191.82|22191.47|22191.47|22191.82|22191.82|22191.4|22191.4|0
1621434710000|2021-05-19 14:31:50|22191.28|22191.28|22191.21|22191.21|22191.52|22191.52|22191.18|22191.18|0
1621434720000|2021-05-19 14:32:00|22191.08|22191.08|22191.9|22191.9|22192.2|22192.2|22191.08|22191.08|0
1621434730000|2021-05-19 14:32:10|22191.71|22191.71|22191.66|22191.66|22191.84|22191.84|22191.54|22191.54|0
1621434740000|2021-05-19 14:32:20|22191.71|22191.71|22191.92|22191.92|22192.21|22192.21|22191.65|22191.65|0
1621434750000|2021-05-19 14:32:30|22191.77|22191.77|22192.41|22192.41|22192.41|22192.41|22191.73|22191.73|0
1621434760000|2021-05-19 14:32:40|22192.27|22192.27|22192.65|22192.65|22192.68|22192.68|22191.99|22191.99|0
1621434770000|2021-05-19 14:32:50|22192.91|22192.91|22190.74|22190.74|22192.91|22192.91|22190.74|22190.74|0
1621434780000|2021-05-19 14:33:00|22190.57|22190.57|22187.19|22187.19|22190.57|22190.57|22187.19|22187.19|0
1621434790000|2021-05-19 14:33:10|22187.04|22187.04|22183.33|22183.33|22187.04|22187.04|22183.33|22183.33|0
1621434800000|2021-05-19 14:33:20|22183.57|22183.57|22177.36|22177.36|22183.57|22183.57|22177.36|22177.36|0
1621434810000|2021-05-19 14:33:30|22177.33|22177.33|22176.41|22176.41|22177.33|22177.33|22176.26|22176.26|0
1621434820000|2021-05-19 14:33:40|22176.09|22176.09|22177.2|22177.2|22177.2|22177.2|22176.09|22176.09|0
1621434830000|2021-05-19 14:33:50|22177.05|22177.05|22175.83|22175.83|22177.05|22177.05|22175.82|22175.82|0
1621434840000|2021-05-19 14:34:00|22175.93|22175.93|22175.7|22175.7|22176.13|22176.13|22175.7|22175.7|0
1621434850000|2021-05-19 14:34:10|22175.65|22175.65|22174.61|22174.61|22175.85|22175.85|22174.61|22174.61|0
1621434860000|2021-05-19 14:34:20|22174.59|22174.59|22174.47|22174.47|22174.59|22174.59|22174.4|22174.4|0
1621434870000|2021-05-19 14:34:30|22174.4|22174.4|22176.21|22176.21|22176.28|22176.28|22174.4|22174.4|0
1621434880000|2021-05-19 14:34:40|22176.06|22176.06|22177.26|22177.26|22177.46|22177.46|22176.06|22176.06|0
1621434890000|2021-05-19 14:34:50|22177.3|22177.3|22177.88|22177.88|22178.21|22178.21|22177.17|22177.17|0
1621434900000|2021-05-19 14:35:00|22177.84|22177.84|22178.61|22178.61|22178.61|22178.61|22177.55|22177.55|0
1621434910000|2021-05-19 14:35:10|22178.78|22178.78|22179.3|22179.3|22179.78|22179.78|22178.78|22178.78|0
1621434920000|2021-05-19 14:35:20|22179.34|22179.34|22179.64|22179.64|22179.84|22179.84|22179.26|22179.26|0
1621434930000|2021-05-19 14:35:30|22179.27|22179.27|22178.81|22178.81|22179.41|22179.41|22178.7|22178.7|0
1621434940000|2021-05-19 14:35:40|22178.66|22178.66|22175.85|22175.85|22178.66|22178.66|22175.85|22175.85|0
1621434950000|2021-05-19 14:35:50|22175.7|22175.7|22175.76|22175.76|22175.76|22175.76|22175.54|22175.54|0
1621434960000|2021-05-19 14:36:00|22175.82|22175.82|22178.01|22178.01|22178.02|22178.02|22175.8|22175.8|0
1621434970000|2021-05-19 14:36:10|22178.04|22178.04|22178.65|22178.65|22178.72|22178.72|22178.04|22178.04|0
1621434980000|2021-05-19 14:36:20|22178.79|22178.79|22178.78|22178.78|22178.93|22178.93|22178.67|22178.67|0
1621434990000|2021-05-19 14:36:30|22178.5|22178.5|22177.07|22177.07|22178.62|22178.62|22177.07|22177.07|0
1621435000000|2021-05-19 14:36:40|22177.1|22177.1|22174.55|22174.55|22177.3|22177.3|22174.53|22174.53|0
1621435010000|2021-05-19 14:36:50|22174.59|22174.59|22173.43|22173.43|22174.67|22174.67|22173.43|22173.43|0
1621435020000|2021-05-19 14:37:00|22173.51|22173.51|22172.6|22172.6|22173.58|22173.58|22172.53|22172.53|0
1621435030000|2021-05-19 14:37:10|22172.53|22172.53|22171.99|22171.99|22172.66|22172.66|22171.99|22171.99|0
1621435040000|2021-05-19 14:37:20|22172.12|22172.12|22170.58|22170.58|22172.2|22172.2|22170.58|22170.58|0
1621435050000|2021-05-19 14:37:30|22170.65|22170.65|22168.08|22168.08|22170.73|22170.73|22168.04|22168.04|0
1621435060000|2021-05-19 14:37:40|22168.14|22168.14|22168.03|22168.03|22168.58|22168.58|22168|22168|0
1621435070000|2021-05-19 14:37:50|22168.06|22168.06|22168.42|22168.42|22168.5|22168.5|22168.06|22168.06|0
1621435080000|2021-05-19 14:38:00|22168.3|22168.3|22167.95|22167.95|22168.3|22168.3|22167.95|22167.95|0
1621435090000|2021-05-19 14:38:10|22167.91|22167.91|22167.57|22167.57|22168.05|22168.05|22167.39|22167.39|0
1621435100000|2021-05-19 14:38:20|22167.64|22167.64|22166.39|22166.39|22167.66|22167.66|22166.39|22166.39|0
1621435110000|2021-05-19 14:38:30|22166.21|22166.21|22164.94|22164.94|22166.21|22166.21|22164.94|22164.94|0
1621435120000|2021-05-19 14:38:40|22164.86|22164.86|22163.64|22163.64|22164.87|22164.87|22163.64|22163.64|0
1621435130000|2021-05-19 14:38:50|22163.7|22163.7|22162.1|22162.1|22163.7|22163.7|22162.1|22162.1|0
1621435140000|2021-05-19 14:39:00|22162.17|22162.17|22161.44|22161.44|22162.17|22162.17|22161.39|22161.39|0
1621435150000|2021-05-19 14:39:10|22161.23|22161.23|22159.82|22159.82|22161.23|22161.23|22159.42|22159.42|0
1621435160000|2021-05-19 14:39:20|22159.74|22159.74|22159.92|22159.92|22160.12|22160.12|22159.61|22159.61|0
1621435170000|2021-05-19 14:39:30|22159.86|22159.86|22159.5|22159.5|22159.86|22159.86|22159.35|22159.35|0
1621435180000|2021-05-19 14:39:40|22159.42|22159.42|22159.24|22159.24|22159.53|22159.53|22159.24|22159.24|0
1621435190000|2021-05-19 14:39:50|22159.18|22159.18|22158.26|22158.26|22159.18|22159.18|22158.26|22158.26|0
1621435200000|2021-05-19 14:40:00|22157.93|22157.93|22153.42|22153.42|22157.93|22157.93|22153.28|22153.28|0
1621435210000|2021-05-19 14:40:10|22153.32|22153.32|22153.82|22153.82|22154.01|22154.01|22153.17|22153.17|0
1621435220000|2021-05-19 14:40:20|22153.76|22153.76|22153.34|22153.34|22153.91|22153.91|22153.18|22153.18|0
1621435230000|2021-05-19 14:40:30|22153.27|22153.27|22153.68|22153.68|22153.75|22153.75|22153.27|22153.27|0
1621435240000|2021-05-19 14:40:40|22153.65|22153.65|22152.23|22152.23|22153.65|22153.65|22152.23|22152.23|0
1621435250000|2021-05-19 14:40:50|22152.27|22152.27|22152.3|22152.3|22152.38|22152.38|22152.23|22152.23|0
1621435260000|2021-05-19 14:41:00|22152.39|22152.39|22152.75|22152.75|22153.01|22153.01|22152.39|22152.39|0
1621435270000|2021-05-19 14:41:10|22152.79|22152.79|22151.77|22151.77|22152.79|22152.79|22151.76|22151.76|0
1621435280000|2021-05-19 14:41:20|22151.85|22151.85|22151.64|22151.64|22151.85|22151.85|22151.54|22151.54|0
1621435290000|2021-05-19 14:41:30|22151.57|22151.57|22151.64|22151.64|22151.71|22151.71|22151.46|22151.46|0
1621435300000|2021-05-19 14:41:40|22151.52|22151.52|22150.63|22150.63|22151.62|22151.62|22150.58|22150.58|0
1621435310000|2021-05-19 14:41:50|22150.78|22150.78|22150.95|22150.95|22151.04|22151.04|22150.78|22150.78|0
1621435320000|2021-05-19 14:42:00|22151.03|22151.03|22152.06|22152.06|22152.13|22152.13|22151.02|22151.02|0
1621435330000|2021-05-19 14:42:10|22151.92|22151.92|22151.88|22151.88|22151.92|22151.92|22151.66|22151.66|0
1621435340000|2021-05-19 14:42:20|22151.95|22151.95|22151.47|22151.47|22152.04|22152.04|22151.47|22151.47|0
1621435350000|2021-05-19 14:42:30|22151.4|22151.4|22153.24|22153.24|22153.24|22153.24|22151.4|22151.4|0
1621435360000|2021-05-19 14:42:40|22153.18|22153.18|22153.34|22153.34|22153.65|22153.65|22153.18|22153.18|0
1621435370000|2021-05-19 14:42:50|22153.27|22153.27|22153.38|22153.38|22153.43|22153.43|22153.05|22153.05|0
1621435380000|2021-05-19 14:43:00|22153.43|22153.43|22153.29|22153.29|22153.72|22153.72|22153.14|22153.14|0
1621435390000|2021-05-19 14:43:10|22153.41|22153.41|22159.52|22159.52|22159.52|22159.52|22153.35|22153.35|0
1621435400000|2021-05-19 14:43:20|22159.65|22159.65|22160.37|22160.37|22160.37|22160.37|22159.46|22159.46|0
1621435410000|2021-05-19 14:43:30|22160.3|22160.3|22161.18|22161.18|22161.18|22161.18|22160.24|22160.24|0
1621435420000|2021-05-19 14:43:40|22160.94|22160.94|22161.65|22161.65|22161.67|22161.67|22160.94|22160.94|0
1621435430000|2021-05-19 14:43:50|22161.71|22161.71|22161.91|22161.91|22162.06|22162.06|22161.56|22161.56|0
1621435440000|2021-05-19 14:44:00|22161.95|22161.95|22162.8|22162.8|22162.8|22162.8|22161.78|22161.78|0
1621435450000|2021-05-19 14:44:10|22162.84|22162.84|22163.29|22163.29|22163.29|22163.29|22162.48|22162.48|0
1621435460000|2021-05-19 14:44:20|22163.38|22163.38|22168.53|22168.53|22168.57|22168.57|22163.38|22163.38|0
1621435470000|2021-05-19 14:44:30|22168.5|22168.5|22171.05|22171.05|22171.05|22171.05|22168.5|22168.5|0
1621435480000|2021-05-19 14:44:40|22171.1|22171.1|22174.61|22174.61|22174.66|22174.66|22171.1|22171.1|0
1621435490000|2021-05-19 14:44:50|22174.67|22174.67|22174.31|22174.31|22174.67|22174.67|22174.23|22174.23|0
1621435500000|2021-05-19 14:45:00|22174.7|22174.7|22177.67|22177.67|22177.96|22177.96|22174.69|22174.69|0
1621435510000|2021-05-19 14:45:10|22177.7|22177.7|22178.05|22178.05|22178.13|22178.13|22177.6|22177.6|0
1621435520000|2021-05-19 14:45:20|22178.1|22178.1|22177.33|22177.33|22178.36|22178.36|22177.33|22177.33|0
1621435530000|2021-05-19 14:45:30|22177.27|22177.27|22177.35|22177.35|22177.74|22177.74|22177.27|22177.27|0
1621435540000|2021-05-19 14:45:40|22177.4|22177.4|22176.41|22176.41|22177.48|22177.48|22176.41|22176.41|0
1621435550000|2021-05-19 14:45:50|22176.35|22176.35|22176.28|22176.28|22176.49|22176.49|22176.23|22176.23|0
1621435560000|2021-05-19 14:46:00|22176.17|22176.17|22175.9|22175.9|22176.17|22176.17|22175.84|22175.84|0
1621435570000|2021-05-19 14:46:10|22176|22176|22176.11|22176.11|22176.14|22176.14|22175.93|22175.93|0
1621435580000|2021-05-19 14:46:20|22176.13|22176.13|22175.61|22175.61|22176.13|22176.13|22175.61|22175.61|0
1621435590000|2021-05-19 14:46:30|22175.56|22175.56|22175.25|22175.25|22175.56|22175.56|22175.19|22175.19|0
1621435600000|2021-05-19 14:46:40|22175.39|22175.39|22175.42|22175.42|22175.42|22175.42|22175.22|22175.22|0
1621435610000|2021-05-19 14:46:50|22175.3|22175.3|22175.17|22175.17|22175.44|22175.44|22175|22175|0
1621435620000|2021-05-19 14:47:00|22175.04|22175.04|22173.54|22173.54|22175.04|22175.04|22173.54|22173.54|0
1621435630000|2021-05-19 14:47:10|22173.48|22173.48|22172.81|22172.81|22173.48|22173.48|22172.66|22172.66|0
1621435640000|2021-05-19 14:47:20|22172.87|22172.87|22171.34|22171.34|22172.97|22172.97|22171.34|22171.34|0
1621435650000|2021-05-19 14:47:30|22171.28|22171.28|22170.9|22170.9|22171.28|22171.28|22170.71|22170.71|0
1621435660000|2021-05-19 14:47:40|22170.83|22170.83|22170.18|22170.18|22170.83|22170.83|22170.18|22170.18|0
1621435670000|2021-05-19 14:47:50|22170.21|22170.21|22169.62|22169.62|22170.28|22170.28|22169.54|22169.54|0
1621435680000|2021-05-19 14:48:00|22169.51|22169.51|22167.89|22167.89|22169.51|22169.51|22167.62|22167.62|0
1621435690000|2021-05-19 14:48:10|22167.96|22167.96|22171.87|22171.87|22171.87|22171.87|22167.96|22167.96|0
1621435700000|2021-05-19 14:48:20|22171.9|22171.9|22172.18|22172.18|22172.26|22172.26|22171.9|22171.9|0
1621435710000|2021-05-19 14:48:30|22172.14|22172.14|22172.18|22172.18|22172.29|22172.29|22172.07|22172.07|0
1621435720000|2021-05-19 14:48:40|22171.99|22171.99|22171.97|22171.97|22172.04|22172.04|22171.84|22171.84|0
1621435730000|2021-05-19 14:48:50|22172.05|22172.05|22171.24|22171.24|22172.23|22172.23|22171.24|22171.24|0
1621435740000|2021-05-19 14:49:00|22171.16|22171.16|22171.17|22171.17|22171.37|22171.37|22170.87|22170.87|0
1621435750000|2021-05-19 14:49:10|22171.13|22171.13|22171.37|22171.37|22171.4|22171.4|22171.13|22171.13|0
1621435760000|2021-05-19 14:49:20|22171.48|22171.48|22171.78|22171.78|22171.78|22171.78|22171.29|22171.29|0
1621435770000|2021-05-19 14:49:30|22171.81|22171.81|22172.58|22172.58|22172.58|22172.58|22171.81|22171.81|0
1621435780000|2021-05-19 14:49:40|22172.52|22172.52|22172.63|22172.63|22172.94|22172.94|22172.52|22172.52|0
1621435790000|2021-05-19 14:49:50|22172.56|22172.56|22173.01|22173.01|22173.09|22173.09|22172.56|22172.56|0
1621435800000|2021-05-19 14:50:00|22173.04|22173.04|22172.84|22172.84|22173.04|22173.04|22172.63|22172.63|0
1621435810000|2021-05-19 14:50:10|22172.78|22172.78|22172.89|22172.89|22172.92|22172.92|22172.47|22172.47|0
1621435820000|2021-05-19 14:50:20|22172.86|22172.86|22174.49|22174.49|22174.49|22174.49|22172.86|22172.86|0
1621435830000|2021-05-19 14:50:30|22174.45|22174.45|22179.98|22179.98|22180.07|22180.07|22174.45|22174.45|0
1621435840000|2021-05-19 14:50:40|22179.89|22179.89|22180.27|22180.27|22180.61|22180.61|22179.89|22179.89|0
1621435850000|2021-05-19 14:50:50|22180.22|22180.22|22180.46|22180.46|22180.64|22180.64|22180.16|22180.16|0
1621435860000|2021-05-19 14:51:00|22180.5|22180.5|22181.57|22181.57|22181.64|22181.64|22180.5|22180.5|0
1621435870000|2021-05-19 14:51:10|22181.62|22181.62|22182.81|22182.81|22182.81|22182.81|22181.61|22181.61|0
1621435880000|2021-05-19 14:51:20|22183|22183|22183.74|22183.74|22183.75|22183.75|22183|22183|0
1621435890000|2021-05-19 14:51:30|22183.62|22183.62|22183.77|22183.77|22183.97|22183.97|22183.54|22183.54|0
1621435900000|2021-05-19 14:51:40|22183.65|22183.65|22183.53|22183.53|22183.95|22183.95|22183.53|22183.53|0
1621435910000|2021-05-19 14:51:50|22183.6|22183.6|22184.4|22184.4|22184.46|22184.46|22183.6|22183.6|0
1621435920000|2021-05-19 14:52:00|22184.5|22184.5|22185.41|22185.41|22185.41|22185.41|22184.5|22184.5|0
1621435930000|2021-05-19 14:52:10|22185.49|22185.49|22186.77|22186.77|22187.34|22187.34|22185.41|22185.41|0
1621435940000|2021-05-19 14:52:20|22186.86|22186.86|22186.08|22186.08|22186.86|22186.86|22185.91|22185.91|0
1621435950000|2021-05-19 14:52:30|22186.15|22186.15|22186.59|22186.59|22186.75|22186.75|22186.15|22186.15|0
1621435960000|2021-05-19 14:52:40|22186.52|22186.52|22185.73|22185.73|22186.67|22186.67|22185.53|22185.53|0
1621435970000|2021-05-19 14:52:50|22185.68|22185.68|22185.09|22185.09|22185.68|22185.68|22185.09|22185.09|0
1621435980000|2021-05-19 14:53:00|22185.15|22185.15|22184.87|22184.87|22185.17|22185.17|22184.85|22184.85|0
1621435990000|2021-05-19 14:53:10|22184.79|22184.79|22185.08|22185.08|22185.08|22185.08|22184.79|22184.79|0
1621436000000|2021-05-19 14:53:20|22185.12|22185.12|22186.06|22186.06|22186.13|22186.13|22185.12|22185.12|0
1621436010000|2021-05-19 14:53:30|22185.89|22185.89|22186.82|22186.82|22186.82|22186.82|22185.89|22185.89|0
1621436020000|2021-05-19 14:53:40|22186.76|22186.76|22186.51|22186.51|22187.01|22187.01|22186.51|22186.51|0
1621436030000|2021-05-19 14:53:50|22186.54|22186.54|22186.32|22186.32|22186.72|22186.72|22186.26|22186.26|0
1621436040000|2021-05-19 14:54:00|22186.2|22186.2|22185.91|22185.91|22186.29|22186.29|22185.68|22185.68|0
1621436050000|2021-05-19 14:54:10|22185.87|22185.87|22186.38|22186.38|22186.39|22186.39|22185.84|22185.84|0
1621436060000|2021-05-19 14:54:20|22186.34|22186.34|22186.51|22186.51|22186.55|22186.55|22186.21|22186.21|0
1621436070000|2021-05-19 14:54:30|22186.54|22186.54|22186.51|22186.51|22186.84|22186.84|22186.51|22186.51|0
1621436080000|2021-05-19 14:54:40|22186.46|22186.46|22186.25|22186.25|22186.47|22186.47|22186.18|22186.18|0
1621436090000|2021-05-19 14:54:50|22186.33|22186.33|22186.26|22186.26|22186.53|22186.53|22186.18|22186.18|0
1621436100000|2021-05-19 14:55:00|22186.28|22186.28|22186.12|22186.12|22186.5|22186.5|22186.12|22186.12|0
1621436110000|2021-05-19 14:55:10|22186.18|22186.18|22185.96|22185.96|22186.22|22186.22|22185.87|22185.87|0
1621436120000|2021-05-19 14:55:20|22186.04|22186.04|22185.1|22185.1|22186.06|22186.06|22185.1|22185.1|0
1621436130000|2021-05-19 14:55:30|22185.03|22185.03|22185.42|22185.42|22185.59|22185.59|22184.88|22184.88|0
1621436140000|2021-05-19 14:55:40|22185.46|22185.46|22185.42|22185.42|22185.67|22185.67|22185.42|22185.42|0
1621436150000|2021-05-19 14:55:50|22185.31|22185.31|22185.7|22185.7|22185.76|22185.76|22185.31|22185.31|0
1621436160000|2021-05-19 14:56:00|22185.63|22185.63|22185.88|22185.88|22185.88|22185.88|22185.52|22185.52|0
1621436170000|2021-05-19 14:56:10|22185.83|22185.83|22186.31|22186.31|22186.62|22186.62|22185.78|22185.78|0
1621436180000|2021-05-19 14:56:20|22186.21|22186.21|22186.43|22186.43|22186.81|22186.81|22186.21|22186.21|0
1621436190000|2021-05-19 14:56:30|22186.37|22186.37|22186.46|22186.46|22186.83|22186.83|22186.25|22186.25|0
1621436200000|2021-05-19 14:56:40|22186.49|22186.49|22187.25|22187.25|22187.25|22187.25|22186.49|22186.49|0
1621436210000|2021-05-19 14:56:50|22187.32|22187.32|22188.42|22188.42|22188.42|22188.42|22187.22|22187.22|0
1621436220000|2021-05-19 14:57:00|22188.65|22188.65|22189.15|22189.15|22189.42|22189.42|22188.65|22188.65|0
1621436230000|2021-05-19 14:57:10|22189.23|22189.23|22191.96|22191.96|22191.96|22191.96|22189.23|22189.23|0
1621436240000|2021-05-19 14:57:20|22191.99|22191.99|22191.96|22191.96|22192.29|22192.29|22191.75|22191.75|0
1621436250000|2021-05-19 14:57:30|22191.98|22191.98|22192.86|22192.86|22192.86|22192.86|22191.88|22191.88|0
1621436260000|2021-05-19 14:57:40|22192.99|22192.99|22193.75|22193.75|22193.75|22193.75|22192.81|22192.81|0
1621436270000|2021-05-19 14:57:50|22193.79|22193.79|22197.56|22197.56|22197.67|22197.67|22193.79|22193.79|0
1621436280000|2021-05-19 14:58:00|22197.62|22197.62|22201.44|22201.44|22201.55|22201.55|22197.62|22197.62|0
1621436290000|2021-05-19 14:58:10|22201.47|22201.47|22203.36|22203.36|22203.36|22203.36|22201.47|22201.47|0
1621436300000|2021-05-19 14:58:20|22203.41|22203.41|22203.37|22203.37|22204.13|22204.13|22203.26|22203.26|0
1621436310000|2021-05-19 14:58:30|22203.58|22203.58|22203.2|22203.2|22203.58|22203.58|22203.13|22203.13|0
1621436320000|2021-05-19 14:58:40|22203.27|22203.27|22203.51|22203.51|22203.95|22203.95|22203.25|22203.25|0
1621436330000|2021-05-19 14:58:50|22203.46|22203.46|22202.91|22202.91|22203.46|22203.46|22202.54|22202.54|0
1621436340000|2021-05-19 14:59:00|22202.87|22202.87|22202.21|22202.21|22203.12|22203.12|22202.21|22202.21|0
1621436350000|2021-05-19 14:59:10|22202.18|22202.18|22202.3|22202.3|22202.49|22202.49|22202.07|22202.07|0
1621436360000|2021-05-19 14:59:20|22202.25|22202.25|22202.45|22202.45|22202.55|22202.55|22202.25|22202.25|0
1621436370000|2021-05-19 14:59:30|22202.41|22202.41|22202.97|22202.97|22202.99|22202.99|22202.36|22202.36|0
1621436380000|2021-05-19 14:59:40|22202.88|22202.88|22202.69|22202.69|22203.3|22203.3|22202.69|22202.69|0
1621436390000|2021-05-19 14:59:50|22202.76|22202.76|22202.49|22202.49|22203.54|22203.54|22202.46|22202.46|0
1621436400000|2021-05-19 15:00:00|22202.41|22202.41|22201.94|22201.94|22202.57|22202.57|22201.86|22201.86|0
1621436410000|2021-05-19 15:00:10|22201.84|22201.84|22200.97|22200.97|22201.84|22201.84|22200.97|22200.97|0
1621436420000|2021-05-19 15:00:20|22200.82|22200.82|22201.68|22201.68|22202.05|22202.05|22200.82|22200.82|0
1621436430000|2021-05-19 15:00:30|22201.78|22201.78|22201.54|22201.54|22201.99|22201.99|22201.54|22201.54|0
1621436440000|2021-05-19 15:00:40|22201.49|22201.49|22201.54|22201.54|22201.78|22201.78|22201.17|22201.17|0
1621436450000|2021-05-19 15:00:50|22201.55|22201.55|22202.78|22202.78|22202.83|22202.83|22201.48|22201.48|0
1621436460000|2021-05-19 15:01:00|22202.81|22202.81|22203.33|22203.33|22203.47|22203.47|22202.78|22202.78|0
1621436470000|2021-05-19 15:01:10|22203.27|22203.27|22203.5|22203.5|22203.5|22203.5|22203.27|22203.27|0
1621436480000|2021-05-19 15:01:20|22203.53|22203.53|22203.64|22203.64|22203.68|22203.68|22203.53|22203.53|0
1621436490000|2021-05-19 15:01:30|22203.88|22203.88|22204.06|22204.06|22204.06|22204.06|22203.65|22203.65|0
1621436500000|2021-05-19 15:01:40|22203.98|22203.98|22203.88|22203.88|22203.98|22203.98|22203.79|22203.79|0
1621436510000|2021-05-19 15:01:50|22203.91|22203.91|22203.79|22203.79|22204.43|22204.43|22203.79|22203.79|0
1621436520000|2021-05-19 15:02:00|22204|22204|22203.93|22203.93|22204.4|22204.4|22203.74|22203.74|0
1621436530000|2021-05-19 15:02:10|22203.95|22203.95|22204.08|22204.08|22204.1|22204.1|22203.64|22203.64|0
1621436540000|2021-05-19 15:02:20|22203.9|22203.9|22203.53|22203.53|22204.02|22204.02|22203.34|22203.34|0
1621436550000|2021-05-19 15:02:30|22203.51|22203.51|22202.88|22202.88|22203.51|22203.51|22202.83|22202.83|0
1621436560000|2021-05-19 15:02:40|22202.98|22202.98|22202.97|22202.97|22203.24|22203.24|22202.81|22202.81|0
1621436570000|2021-05-19 15:02:50|22202.95|22202.95|22203.09|22203.09|22203.2|22203.2|22202.68|22202.68|0
1621436580000|2021-05-19 15:03:00|22203.04|22203.04|22202.97|22202.97|22203.18|22203.18|22202.66|22202.66|0
1621436590000|2021-05-19 15:03:10|22202.82|22202.82|22203.05|22203.05|22203.05|22203.05|22202.58|22202.58|0
1621436600000|2021-05-19 15:03:20|22202.95|22202.95|22202.31|22202.31|22203.01|22203.01|22202.21|22202.21|0
1621436610000|2021-05-19 15:03:30|22202.27|22202.27|22201.77|22201.77|22202.27|22202.27|22201.76|22201.76|0
1621436620000|2021-05-19 15:03:40|22201.87|22201.87|22202.54|22202.54|22202.61|22202.61|22201.87|22201.87|0
1621436630000|2021-05-19 15:03:50|22202.58|22202.58|22202.44|22202.44|22202.62|22202.62|22202.33|22202.33|0
1621436640000|2021-05-19 15:04:00|22202.14|22202.14|22201.85|22201.85|22202.18|22202.18|22201.79|22201.79|0
1621436650000|2021-05-19 15:04:10|22201.79|22201.79|22202.31|22202.31|22202.31|22202.31|22201.79|22201.79|0
1621436660000|2021-05-19 15:04:20|22202.17|22202.17|22201.03|22201.03|22202.37|22202.37|22200.95|22200.95|0
1621436670000|2021-05-19 15:04:30|22200.98|22200.98|22200.33|22200.33|22201.08|22201.08|22200.24|22200.24|0
1621436680000|2021-05-19 15:04:40|22200.27|22200.27|22199.6|22199.6|22200.3|22200.3|22199.55|22199.55|0
1621436690000|2021-05-19 15:04:50|22199.52|22199.52|22200.58|22200.58|22200.82|22200.82|22199.52|22199.52|0
1621436700000|2021-05-19 15:05:00|22200.54|22200.54|22201.24|22201.24|22201.24|22201.24|22200.54|22200.54|0
1621436710000|2021-05-19 15:05:10|22201.2|22201.2|22201.21|22201.21|22201.51|22201.51|22200.98|22200.98|0
1621436720000|2021-05-19 15:05:20|22201.15|22201.15|22201.36|22201.36|22201.46|22201.46|22201.15|22201.15|0
1621436730000|2021-05-19 15:05:30|22201.42|22201.42|22202.6|22202.6|22202.66|22202.66|22201.42|22201.42|0
1621436740000|2021-05-19 15:05:40|22202.73|22202.73|22203.17|22203.17|22203.2|22203.2|22202.7|22202.7|0
1621436750000|2021-05-19 15:05:50|22203.23|22203.23|22202.79|22202.79|22203.24|22203.24|22202.79|22202.79|0
1621436760000|2021-05-19 15:06:00|22202.66|22202.66|22203.08|22203.08|22203.08|22203.08|22202.48|22202.48|0
1621436770000|2021-05-19 15:06:10|22203.15|22203.15|22203.06|22203.06|22203.5|22203.5|22203.03|22203.03|0
1621436780000|2021-05-19 15:06:20|22202.96|22202.96|22203.54|22203.54|22203.8|22203.8|22202.89|22202.89|0
1621436790000|2021-05-19 15:06:30|22203.57|22203.57|22203.63|22203.63|22203.71|22203.71|22203.32|22203.32|0
1621436800000|2021-05-19 15:06:40|22203.56|22203.56|22202.63|22202.63|22203.63|22203.63|22202.46|22202.46|0
1621436810000|2021-05-19 15:06:50|22202.69|22202.69|22202.24|22202.24|22202.75|22202.75|22202.21|22202.21|0
1621436820000|2021-05-19 15:07:00|22202.08|22202.08|22202.29|22202.29|22202.32|22202.32|22201.98|22201.98|0
1621436830000|2021-05-19 15:07:10|22202.35|22202.35|22202.5|22202.5|22202.6|22202.6|22202.29|22202.29|0
1621436840000|2021-05-19 15:07:20|22202.73|22202.73|22202.48|22202.48|22202.89|22202.89|22202.39|22202.39|0
1621436850000|2021-05-19 15:07:30|22202.42|22202.42|22203.83|22203.83|22203.83|22203.83|22202.42|22202.42|0
1621436860000|2021-05-19 15:07:40|22203.79|22203.79|22205.38|22205.38|22205.38|22205.38|22203.79|22203.79|0
1621436870000|2021-05-19 15:07:50|22205.32|22205.32|22206.32|22206.32|22206.32|22206.32|22205.32|22205.32|0
1621436880000|2021-05-19 15:08:00|22206.39|22206.39|22207.52|22207.52|22207.52|22207.52|22206.39|22206.39|0
1621436890000|2021-05-19 15:08:10|22207.63|22207.63|22210.28|22210.28|22210.28|22210.28|22207.62|22207.62|0
1621436900000|2021-05-19 15:08:20|22210.44|22210.44|22211.04|22211.04|22211.1|22211.1|22210.44|22210.44|0
1621436910000|2021-05-19 15:08:30|22210.96|22210.96|22211.88|22211.88|22211.88|22211.88|22210.96|22210.96|0
1621436920000|2021-05-19 15:08:40|22211.9|22211.9|22213.3|22213.3|22213.46|22213.46|22211.9|22211.9|0
1621436930000|2021-05-19 15:08:50|22213.36|22213.36|22214.1|22214.1|22214.22|22214.22|22213.33|22213.33|0
1621436940000|2021-05-19 15:09:00|22214.06|22214.06|22214.84|22214.84|22214.93|22214.93|22213.96|22213.96|0
1621436950000|2021-05-19 15:09:10|22214.87|22214.87|22215.67|22215.67|22215.67|22215.67|22214.87|22214.87|0
1621436960000|2021-05-19 15:09:20|22216.42|22216.42|22218.5|22218.5|22218.5|22218.5|22216.38|22216.38|0
1621436970000|2021-05-19 15:09:30|22218.53|22218.53|22220.05|22220.05|22220.05|22220.05|22218.53|22218.53|0
1621436980000|2021-05-19 15:09:40|22220.14|22220.14|22220.56|22220.56|22220.74|22220.74|22220.14|22220.14|0
1621436990000|2021-05-19 15:09:50|22220.33|22220.33|22220.83|22220.83|22220.83|22220.83|22220.33|22220.33|0
1621437000000|2021-05-19 15:10:00|22220.79|22220.79|22219.2|22219.2|22220.79|22220.79|22219.11|22219.11|0
1621437010000|2021-05-19 15:10:10|22219.26|22219.26|22219.55|22219.55|22219.59|22219.59|22219.26|22219.26|0
1621437020000|2021-05-19 15:10:20|22219.66|22219.66|22219.51|22219.51|22219.74|22219.74|22219.51|22219.51|0
1621437030000|2021-05-19 15:10:30|22219.64|22219.64|22219.05|22219.05|22219.64|22219.64|22219.05|22219.05|0
1621437040000|2021-05-19 15:10:40|22218.99|22218.99|22219.13|22219.13|22219.34|22219.34|22218.78|22218.78|0
1621437050000|2021-05-19 15:10:50|22219.17|22219.17|22219.46|22219.46|22219.62|22219.62|22219.13|22219.13|0
1621437060000|2021-05-19 15:11:00|22219.5|22219.5|22219.44|22219.44|22219.62|22219.62|22219.23|22219.23|0
1621437070000|2021-05-19 15:11:10|22219.38|22219.38|22219.72|22219.72|22219.72|22219.72|22219.26|22219.26|0
1621437080000|2021-05-19 15:11:20|22219.77|22219.77|22220.01|22220.01|22220.08|22220.08|22219.61|22219.61|0
1621437090000|2021-05-19 15:11:30|22220.04|22220.04|22220.52|22220.52|22220.52|22220.52|22219.89|22219.89|0
1621437100000|2021-05-19 15:11:40|22220.56|22220.56|22219.94|22219.94|22220.64|22220.64|22219.94|22219.94|0
1621437110000|2021-05-19 15:11:50|22219.98|22219.98|22220.19|22220.19|22220.19|22220.19|22219.9|22219.9|0
1621437120000|2021-05-19 15:12:00|22220.16|22220.16|22220.73|22220.73|22220.73|22220.73|22219.89|22219.89|0
1621437130000|2021-05-19 15:12:10|22220.77|22220.77|22220.82|22220.82|22221.07|22221.07|22220.74|22220.74|0
1621437140000|2021-05-19 15:12:20|22220.85|22220.85|22221.29|22221.29|22221.29|22221.29|22220.85|22220.85|0
1621437150000|2021-05-19 15:12:30|22221.37|22221.37|22222.03|22222.03|22222.03|22222.03|22221.24|22221.24|0
1621437160000|2021-05-19 15:12:40|22222.1|22222.1|22223.15|22223.15|22223.15|22223.15|22222.05|22222.05|0
1621437170000|2021-05-19 15:12:50|22223.1|22223.1|22223.59|22223.59|22223.63|22223.63|22223.04|22223.04|0
1621437180000|2021-05-19 15:13:00|22223.68|22223.68|22223.26|22223.26|22224.09|22224.09|22223.16|22223.16|0
1621437190000|2021-05-19 15:13:10|22223.13|22223.13|22223.39|22223.39|22223.39|22223.39|22223.03|22223.03|0
1621437200000|2021-05-19 15:13:20|22223.52|22223.52|22224.4|22224.4|22224.4|22224.4|22223.52|22223.52|0
1621437210000|2021-05-19 15:13:30|22224.28|22224.28|22224.63|22224.63|22224.69|22224.69|22224.15|22224.15|0
1621437220000|2021-05-19 15:13:40|22224.75|22224.75|22224.81|22224.81|22224.89|22224.89|22224.68|22224.68|0
1621437230000|2021-05-19 15:13:50|22224.93|22224.93|22224.98|22224.98|22225.13|22225.13|22224.88|22224.88|0
1621437240000|2021-05-19 15:14:00|22225.1|22225.1|22225.02|22225.02|22225.1|22225.1|22224.78|22224.78|0
1621437250000|2021-05-19 15:14:10|22225.08|22225.08|22224.96|22224.96|22225.08|22225.08|22224.83|22224.83|0
1621437260000|2021-05-19 15:14:20|22225.1|22225.1|22225.43|22225.43|22225.52|22225.52|22225.1|22225.1|0
1621437270000|2021-05-19 15:14:30|22225.59|22225.59|22225.8|22225.8|22225.8|22225.8|22225.36|22225.36|0
1621437280000|2021-05-19 15:14:40|22225.73|22225.73|22225.1|22225.1|22225.8|22225.8|22225.1|22225.1|0
1621437290000|2021-05-19 15:14:50|22225.04|22225.04|22224.89|22224.89|22225.22|22225.22|22224.59|22224.59|0
1621437300000|2021-05-19 15:15:00|22224.94|22224.94|22224.01|22224.01|22225.14|22225.14|22223.89|22223.89|0
1621437310000|2021-05-19 15:15:10|22223.99|22223.99|22224.44|22224.44|22224.67|22224.67|22223.99|22223.99|0
1621437320000|2021-05-19 15:15:20|22224.33|22224.33|22224.55|22224.55|22224.6|22224.6|22224.32|22224.32|0
1621437330000|2021-05-19 15:15:30|22224.5|22224.5|22224.57|22224.57|22224.86|22224.86|22224.39|22224.39|0
1621437340000|2021-05-19 15:15:40|22224.52|22224.52|22224.21|22224.21|22224.68|22224.68|22224.14|22224.14|0
1621437350000|2021-05-19 15:15:50|22224.18|22224.18|22223.12|22223.12|22224.33|22224.33|22223.05|22223.05|0
1621437360000|2021-05-19 15:16:00|22223.05|22223.05|22223.67|22223.67|22223.67|22223.67|22223.05|22223.05|0
1621437370000|2021-05-19 15:16:10|22223.62|22223.62|22223.93|22223.93|22224.11|22224.11|22223.11|22223.11|0
1621437380000|2021-05-19 15:16:20|22223.99|22223.99|22224.09|22224.09|22224.11|22224.11|22223.84|22223.84|0
1621437390000|2021-05-19 15:16:30|22223.89|22223.89|22224.09|22224.09|22225.04|22225.04|22223.89|22223.89|0
1621437400000|2021-05-19 15:16:40|22223.95|22223.95|22223.81|22223.81|22224.03|22224.03|22223.71|22223.71|0
1621437410000|2021-05-19 15:16:50|22223.83|22223.83|22223.23|22223.23|22223.9|22223.9|22223.14|22223.14|0
1621437420000|2021-05-19 15:17:00|22223.18|22223.18|22222.24|22222.24|22223.43|22223.43|22222.04|22222.04|0
1621437430000|2021-05-19 15:17:10|22222.34|22222.34|22221.16|22221.16|22222.68|22222.68|22221.13|22221.13|0
1621437440000|2021-05-19 15:17:20|22221.13|22221.13|22220.6|22220.6|22221.13|22221.13|22220.6|22220.6|0
1621437450000|2021-05-19 15:17:30|22220.57|22220.57|22220.64|22220.64|22220.85|22220.85|22220.39|22220.39|0
1621437460000|2021-05-19 15:17:40|22220.39|22220.39|22221.61|22221.61|22221.66|22221.66|22220.39|22220.39|0
1621437470000|2021-05-19 15:17:50|22221.63|22221.63|22221.37|22221.37|22221.63|22221.63|22221.37|22221.37|0
1621437480000|2021-05-19 15:18:00|22221.33|22221.33|22221.48|22221.48|22221.85|22221.85|22221.33|22221.33|0
1621437490000|2021-05-19 15:18:10|22221.44|22221.44|22222.25|22222.25|22222.36|22222.36|22221.44|22221.44|0
1621437500000|2021-05-19 15:18:20|22222.18|22222.18|22222.65|22222.65|22222.68|22222.68|22222.18|22222.18|0
1621437510000|2021-05-19 15:18:30|22222.74|22222.74|22223.09|22223.09|22223.09|22223.09|22222.69|22222.69|0
1621437520000|2021-05-19 15:18:40|22223.02|22223.02|22222.14|22222.14|22223.08|22223.08|22222.14|22222.14|0
1621437530000|2021-05-19 15:18:50|22222.02|22222.02|22221.68|22221.68|22222.06|22222.06|22221.55|22221.55|0
1621437540000|2021-05-19 15:19:00|22221.72|22221.72|22221.34|22221.34|22221.74|22221.74|22221.24|22221.24|0
1621437550000|2021-05-19 15:19:10|22221.42|22221.42|22220.88|22220.88|22221.42|22221.42|22220.88|22220.88|0
1621437560000|2021-05-19 15:19:20|22221.03|22221.03|22221.56|22221.56|22221.56|22221.56|22221.03|22221.03|0
1621437570000|2021-05-19 15:19:30|22221.53|22221.53|22221.99|22221.99|22222.1|22222.1|22221.53|22221.53|0
1621437580000|2021-05-19 15:19:40|22221.87|22221.87|22221.75|22221.75|22222|22222|22221.75|22221.75|0
1621437590000|2021-05-19 15:19:50|22221.6|22221.6|22221.62|22221.62|22221.85|22221.85|22221.13|22221.13|0
1621437600000|2021-05-19 15:20:00|22221.53|22221.53|22220.18|22220.18|22221.53|22221.53|22220.18|22220.18|0
1621437610000|2021-05-19 15:20:10|22220.23|22220.23|22219.68|22219.68|22220.35|22220.35|22219.67|22219.67|0
1621437620000|2021-05-19 15:20:20|22219.81|22219.81|22219.49|22219.49|22219.95|22219.95|22219.49|22219.49|0
1621437630000|2021-05-19 15:20:30|22219.63|22219.63|22219.38|22219.38|22219.85|22219.85|22219.38|22219.38|0
1621437640000|2021-05-19 15:20:40|22219.4|22219.4|22219.37|22219.37|22219.56|22219.56|22219.08|22219.08|0
1621437650000|2021-05-19 15:20:50|22219.4|22219.4|22219.26|22219.26|22219.54|22219.54|22219.07|22219.07|0
1621437660000|2021-05-19 15:21:00|22219.31|22219.31|22221.83|22221.83|22221.85|22221.85|22219.31|22219.31|0
1621437670000|2021-05-19 15:21:10|22221.87|22221.87|22222.58|22222.58|22222.64|22222.64|22221.87|22221.87|0
1621437680000|2021-05-19 15:21:20|22222.61|22222.61|22222.19|22222.19|22222.87|22222.87|22222.15|22222.15|0
1621437690000|2021-05-19 15:21:30|22222.26|22222.26|22222.49|22222.49|22222.49|22222.49|22222|22222|0
1621437700000|2021-05-19 15:21:40|22222.6|22222.6|22223.46|22223.46|22223.46|22223.46|22222.16|22222.16|0
1621437710000|2021-05-19 15:21:50|22223.3|22223.3|22222.62|22222.62|22223.34|22223.34|22222.37|22222.37|0
1621437720000|2021-05-19 15:22:00|22222.57|22222.57|22223.45|22223.45|22223.45|22223.45|22222.57|22222.57|0
1621437730000|2021-05-19 15:22:10|22223.49|22223.49|22225.44|22225.44|22225.47|22225.47|22223.49|22223.49|0
1621437740000|2021-05-19 15:22:20|22225.47|22225.47|22225.87|22225.87|22226.09|22226.09|22225.47|22225.47|0
1621437750000|2021-05-19 15:22:30|22225.79|22225.79|22226.61|22226.61|22226.78|22226.78|22225.78|22225.78|0
1621437760000|2021-05-19 15:22:40|22226.47|22226.47|22225.91|22225.91|22226.47|22226.47|22225.64|22225.64|0
1621437770000|2021-05-19 15:22:50|22225.95|22225.95|22226.98|22226.98|22227.02|22227.02|22225.95|22225.95|0
1621437780000|2021-05-19 15:23:00|22227.09|22227.09|22226.28|22226.28|22227.21|22227.21|22226.2|22226.2|0
1621437790000|2021-05-19 15:23:10|22226.35|22226.35|22226.65|22226.65|22226.7|22226.7|22226.35|22226.35|0
1621437800000|2021-05-19 15:23:20|22226.69|22226.69|22226.5|22226.5|22226.69|22226.69|22226.28|22226.28|0
1621437810000|2021-05-19 15:23:30|22226.76|22226.76|22227.14|22227.14|22227.14|22227.14|22226.76|22226.76|0
1621437820000|2021-05-19 15:23:40|22227.27|22227.27|22227.1|22227.1|22227.39|22227.39|22226.95|22226.95|0
1621437830000|2021-05-19 15:23:50|22227.06|22227.06|22227.97|22227.97|22228.21|22228.21|22226.93|22226.93|0
1621437840000|2021-05-19 15:24:00|22228.1|22228.1|22228.24|22228.24|22228.43|22228.43|22228.1|22228.1|0
1621437850000|2021-05-19 15:24:10|22228.09|22228.09|22228.18|22228.18|22228.52|22228.52|22227.97|22227.97|0
1621437860000|2021-05-19 15:24:20|22228.28|22228.28|22228.52|22228.52|22228.6|22228.6|22228.09|22228.09|0
1621437870000|2021-05-19 15:24:30|22228.53|22228.53|22228.98|22228.98|22228.98|22228.98|22228.43|22228.43|0
1621437880000|2021-05-19 15:24:40|22229.03|22229.03|22229.2|22229.2|22229.33|22229.33|22228.93|22228.93|0
1621437890000|2021-05-19 15:24:50|22229.27|22229.27|22228.85|22228.85|22229.29|22229.29|22228.85|22228.85|0
1621437900000|2021-05-19 15:25:00|22228.92|22228.92|22228.92|22228.92|22229.33|22229.33|22228.89|22228.89|0
1621437910000|2021-05-19 15:25:10|22228.95|22228.95|22230.1|22230.1|22230.1|22230.1|22228.95|22228.95|0
1621437920000|2021-05-19 15:25:20|22230.12|22230.12|22230.09|22230.09|22230.12|22230.12|22229.65|22229.65|0
1621437930000|2021-05-19 15:25:30|22230.03|22230.03|22229.67|22229.67|22230.03|22230.03|22229.5|22229.5|0
1621437940000|2021-05-19 15:25:40|22229.8|22229.8|22229.85|22229.85|22229.97|22229.97|22229.53|22229.53|0
1621437950000|2021-05-19 15:25:50|22229.93|22229.93|22229.72|22229.72|22230.05|22230.05|22229.58|22229.58|0
1621437960000|2021-05-19 15:26:00|22229.35|22229.35|22229.45|22229.45|22229.49|22229.49|22228.95|22228.95|0
1621437970000|2021-05-19 15:26:10|22229.52|22229.52|22230.47|22230.47|22230.6|22230.6|22229.52|22229.52|0
1621437980000|2021-05-19 15:26:20|22230.42|22230.42|22229.99|22229.99|22230.42|22230.42|22229.96|22229.96|0
1621437990000|2021-05-19 15:26:30|22229.96|22229.96|22229.91|22229.91|22230.18|22230.18|22229.78|22229.78|0
1621438000000|2021-05-19 15:26:40|22229.61|22229.61|22229.34|22229.34|22229.69|22229.69|22229.1|22229.1|0
1621438010000|2021-05-19 15:26:50|22229.36|22229.36|22228.98|22228.98|22229.48|22229.48|22228.8|22228.8|0
1621438020000|2021-05-19 15:27:00|22228.9|22228.9|22228.64|22228.64|22229.23|22229.23|22228.63|22228.63|0
1621438030000|2021-05-19 15:27:10|22228.78|22228.78|22229.48|22229.48|22229.48|22229.48|22228.78|22228.78|0
1621438040000|2021-05-19 15:27:20|22229.27|22229.27|22229.08|22229.08|22229.27|22229.27|22228.78|22228.78|0
1621438050000|2021-05-19 15:27:30|22229.12|22229.12|22229.71|22229.71|22229.71|22229.71|22229.12|22229.12|0
1621438060000|2021-05-19 15:27:40|22229.73|22229.73|22229.01|22229.01|22229.89|22229.89|22228.74|22228.74|0
1621438070000|2021-05-19 15:27:50|22229.05|22229.05|22228.48|22228.48|22229.39|22229.39|22228.48|22228.48|0
1621438080000|2021-05-19 15:28:00|22228.64|22228.64|22228.98|22228.98|22229.59|22229.59|22228.6|22228.6|0
1621438090000|2021-05-19 15:28:10|22228.8|22228.8|22228.38|22228.38|22229.23|22229.23|22228.38|22228.38|0
1621438100000|2021-05-19 15:28:20|22228.32|22228.32|22226.78|22226.78|22228.32|22228.32|22226.51|22226.51|0
1621438110000|2021-05-19 15:28:30|22226.74|22226.74|22227.75|22227.75|22227.75|22227.75|22226.74|22226.74|0
1621438120000|2021-05-19 15:28:40|22227.72|22227.72|22227.72|22227.72|22228.19|22228.19|22227.59|22227.59|0
1621438130000|2021-05-19 15:28:50|22227.5|22227.5|22227.46|22227.46|22227.62|22227.62|22227.18|22227.18|0
1621438140000|2021-05-19 15:29:00|22227.47|22227.47|22225.83|22225.83|22227.69|22227.69|22225.79|22225.79|0
1621438150000|2021-05-19 15:29:10|22225.8|22225.8|22224.39|22224.39|22226|22226|22224.39|22224.39|0
1621438160000|2021-05-19 15:29:20|22224.16|22224.16|22224.35|22224.35|22224.35|22224.35|22223.6|22223.6|0
1621438170000|2021-05-19 15:29:30|22224.55|22224.55|22224.94|22224.94|22225.11|22225.11|22223.96|22223.96|0
1621438180000|2021-05-19 15:29:40|22225.09|22225.09|22223.67|22223.67|22225.25|22225.25|22223.67|22223.67|0
1621438190000|2021-05-19 15:29:50|22223.79|22223.79|22227.29|22227.29|22228.48|22228.48|22223.66|22223.66|0
1621494900000|2021-05-20 07:15:00|22315.27|22315.27|22314.84|22314.84|22315.38|22315.38|22314.62|22314.62|0
1621494910000|2021-05-20 07:15:10|22314.89|22314.89|22314.87|22314.87|22314.95|22314.95|22314.18|22314.18|0
1621494920000|2021-05-20 07:15:20|22314.77|22314.77|22314.2|22314.2|22314.77|22314.77|22314.2|22314.2|0
1621494930000|2021-05-20 07:15:30|22314.36|22314.36|22309.44|22309.44|22314.36|22314.36|22309.15|22309.15|0
1621494940000|2021-05-20 07:15:40|22308.85|22308.85|22308.1|22308.1|22308.85|22308.85|22307.38|22307.38|0
1621494950000|2021-05-20 07:15:50|22308.02|22308.02|22307.43|22307.43|22308.68|22308.68|22307.33|22307.33|0
1621494960000|2021-05-20 07:16:00|22307.34|22307.34|22305.45|22305.45|22307.34|22307.34|22305.45|22305.45|0
1621494970000|2021-05-20 07:16:10|22305.78|22305.78|22306.69|22306.69|22306.69|22306.69|22305.32|22305.32|0
1621494980000|2021-05-20 07:16:20|22306.6|22306.6|22306.16|22306.16|22307.18|22307.18|22306.13|22306.13|0
1621494990000|2021-05-20 07:16:30|22306.14|22306.14|22305.33|22305.33|22306.14|22306.14|22305.33|22305.33|0
1621495000000|2021-05-20 07:16:40|22305.1|22305.1|22300.66|22300.66|22305.7|22305.7|22300.54|22300.54|0
1621495010000|2021-05-20 07:16:50|22300.55|22300.55|22299.31|22299.31|22300.59|22300.59|22299.31|22299.31|0
1621495020000|2021-05-20 07:17:00|22299.25|22299.25|22298.54|22298.54|22299.89|22299.89|22298.25|22298.25|0
1621495030000|2021-05-20 07:17:10|22298.32|22298.32|22298.94|22298.94|22299|22299|22298.32|22298.32|0
1621495040000|2021-05-20 07:17:20|22298.86|22298.86|22298.69|22298.69|22298.86|22298.86|22298.46|22298.46|0
1621495050000|2021-05-20 07:17:30|22299.14|22299.14|22297.46|22297.46|22299.29|22299.29|22297.46|22297.46|0
1621495060000|2021-05-20 07:17:40|22297.07|22297.07|22297.53|22297.53|22297.91|22297.91|22297.07|22297.07|0
1621495070000|2021-05-20 07:17:50|22297.43|22297.43|22293.77|22293.77|22297.55|22297.55|22292.84|22292.84|0
1621495080000|2021-05-20 07:18:00|22293.79|22293.79|22294.45|22294.45|22294.64|22294.64|22293.7|22293.7|0
1621495090000|2021-05-20 07:18:10|22294.12|22294.12|22293.56|22293.56|22294.69|22294.69|22293|22293|0
1621495100000|2021-05-20 07:18:20|22293.85|22293.85|22293.88|22293.88|22294.2|22294.2|22291.94|22291.94|0
1621495110000|2021-05-20 07:18:30|22293.83|22293.83|22294.74|22294.74|22295.7|22295.7|22293.83|22293.83|0
1621495120000|2021-05-20 07:18:40|22294.42|22294.42|22293.35|22293.35|22294.66|22294.66|22292.91|22292.91|0
1621495130000|2021-05-20 07:18:50|22293.43|22293.43|22293.25|22293.25|22293.43|22293.43|22292.24|22292.24|0
1621495140000|2021-05-20 07:19:00|22293.45|22293.45|22298.96|22298.96|22298.96|22298.96|22293.43|22293.43|0
1621495150000|2021-05-20 07:19:10|22299.03|22299.03|22303.98|22303.98|22304.4|22304.4|22298.86|22298.86|0
1621495160000|2021-05-20 07:19:20|22304.21|22304.21|22304.52|22304.52|22305.77|22305.77|22304.15|22304.15|0
1621495170000|2021-05-20 07:19:30|22304.97|22304.97|22303.81|22303.81|22305.05|22305.05|22303.67|22303.67|0
1621495180000|2021-05-20 07:19:40|22303.85|22303.85|22303.12|22303.12|22304.32|22304.32|22302.84|22302.84|0
1621495190000|2021-05-20 07:19:50|22302.99|22302.99|22303.54|22303.54|22303.93|22303.93|22302.85|22302.85|0
1621495200000|2021-05-20 07:20:00|22303.65|22303.65|22303.91|22303.91|22304.23|22304.23|22303.3|22303.3|0
1621495210000|2021-05-20 07:20:10|22303.96|22303.96|22302.95|22302.95|22304.46|22304.46|22302.81|22302.81|0
1621495220000|2021-05-20 07:20:20|22302.86|22302.86|22303.99|22303.99|22304.96|22304.96|22302.86|22302.86|0
1621495230000|2021-05-20 07:20:30|22303.79|22303.79|22303.59|22303.59|22303.79|22303.79|22302.65|22302.65|0
1621495240000|2021-05-20 07:20:40|22303.37|22303.37|22302.67|22302.67|22303.43|22303.43|22302.67|22302.67|0
1621495250000|2021-05-20 07:20:50|22303.06|22303.06|22303.79|22303.79|22304.67|22304.67|22303.06|22303.06|0
1621495260000|2021-05-20 07:21:00|22303.95|22303.95|22303.19|22303.19|22303.95|22303.95|22302.73|22302.73|0
1621495270000|2021-05-20 07:21:10|22303.07|22303.07|22303.35|22303.35|22304.29|22304.29|22302.51|22302.51|0
1621495280000|2021-05-20 07:21:20|22303.32|22303.32|22303.39|22303.39|22303.9|22303.9|22302.47|22302.47|0
1621495290000|2021-05-20 07:21:30|22303.79|22303.79|22305.83|22305.83|22305.83|22305.83|22303.49|22303.49|0
1621495300000|2021-05-20 07:21:40|22305.94|22305.94|22307.71|22307.71|22307.76|22307.76|22305.86|22305.86|0
1621495310000|2021-05-20 07:21:50|22307.77|22307.77|22309.85|22309.85|22310.78|22310.78|22307.67|22307.67|0
1621495320000|2021-05-20 07:22:00|22310.22|22310.22|22312.01|22312.01|22312.01|22312.01|22310.22|22310.22|0
1621495330000|2021-05-20 07:22:10|22311.92|22311.92|22311.46|22311.46|22313.27|22313.27|22311.46|22311.46|0
1621495340000|2021-05-20 07:22:20|22311.43|22311.43|22310.02|22310.02|22311.43|22311.43|22309.95|22309.95|0
1621495350000|2021-05-20 07:22:30|22309.77|22309.77|22308.56|22308.56|22309.77|22309.77|22308.56|22308.56|0
1621495360000|2021-05-20 07:22:40|22308.42|22308.42|22307.97|22307.97|22309.27|22309.27|22307.97|22307.97|0
1621495370000|2021-05-20 07:22:50|22307.53|22307.53|22306.12|22306.12|22307.53|22307.53|22305.8|22305.8|0
1621495380000|2021-05-20 07:23:00|22306.38|22306.38|22307.43|22307.43|22307.68|22307.68|22306.33|22306.33|0
1621495390000|2021-05-20 07:23:10|22307.18|22307.18|22308.74|22308.74|22309.1|22309.1|22306.93|22306.93|0
1621495400000|2021-05-20 07:23:20|22308.95|22308.95|22306.86|22306.86|22309.03|22309.03|22306.86|22306.86|0
1621495410000|2021-05-20 07:23:30|22306.66|22306.66|22306.72|22306.72|22306.94|22306.94|22306.58|22306.58|0
1621495420000|2021-05-20 07:23:40|22306.49|22306.49|22306.04|22306.04|22306.53|22306.53|22306.04|22306.04|0
1621495430000|2021-05-20 07:23:50|22306.22|22306.22|22306.48|22306.48|22306.55|22306.55|22305.91|22305.91|0
1621495440000|2021-05-20 07:24:00|22306.74|22306.74|22306.43|22306.43|22306.74|22306.74|22306|22306|0
1621495450000|2021-05-20 07:24:10|22306.33|22306.33|22306.57|22306.57|22306.66|22306.66|22305.97|22305.97|0
1621495460000|2021-05-20 07:24:20|22306.37|22306.37|22305.96|22305.96|22306.37|22306.37|22305.5|22305.5|0
1621495470000|2021-05-20 07:24:30|22305.58|22305.58|22306.18|22306.18|22306.42|22306.42|22305.52|22305.52|0
1621495480000|2021-05-20 07:24:40|22306.78|22306.78|22306.61|22306.61|22307.05|22307.05|22306.35|22306.35|0
1621495490000|2021-05-20 07:24:50|22306.73|22306.73|22307.37|22307.37|22307.37|22307.37|22306.59|22306.59|0
1621495500000|2021-05-20 07:25:00|22307.47|22307.47|22307.33|22307.33|22307.52|22307.52|22307|22307|0
1621495510000|2021-05-20 07:25:10|22307.69|22307.69|22307.33|22307.33|22308.16|22308.16|22307.3|22307.3|0
1621495520000|2021-05-20 07:25:20|22307.42|22307.42|22307.86|22307.86|22307.86|22307.86|22306.38|22306.38|0
1621495530000|2021-05-20 07:25:30|22307.93|22307.93|22308.45|22308.45|22308.59|22308.59|22307.93|22307.93|0
1621495540000|2021-05-20 07:25:40|22308.57|22308.57|22307.52|22307.52|22309.41|22309.41|22307.52|22307.52|0
1621495550000|2021-05-20 07:25:50|22307.74|22307.74|22308.32|22308.32|22308.64|22308.64|22307.57|22307.57|0
1621495560000|2021-05-20 07:26:00|22308.39|22308.39|22308.14|22308.14|22308.39|22308.39|22307.7|22307.7|0
1621495570000|2021-05-20 07:26:10|22308.07|22308.07|22307.76|22307.76|22309.14|22309.14|22307.76|22307.76|0
1621495580000|2021-05-20 07:26:20|22307.67|22307.67|22306.25|22306.25|22307.67|22307.67|22306.05|22306.05|0
1621495590000|2021-05-20 07:26:30|22306.32|22306.32|22306.59|22306.59|22306.61|22306.61|22306.32|22306.32|0
1621495600000|2021-05-20 07:26:40|22306.54|22306.54|22305.32|22305.32|22306.68|22306.68|22305.32|22305.32|0
1621495610000|2021-05-20 07:26:50|22305.47|22305.47|22304.58|22304.58|22305.51|22305.51|22304.56|22304.56|0
1621495620000|2021-05-20 07:27:00|22304.73|22304.73|22305.01|22305.01|22306.72|22306.72|22304.63|22304.63|0
1621495630000|2021-05-20 07:27:10|22305.08|22305.08|22307.39|22307.39|22307.39|22307.39|22304.63|22304.63|0
1621495640000|2021-05-20 07:27:20|22307.47|22307.47|22307.47|22307.47|22308.13|22308.13|22307.47|22307.47|0
1621495650000|2021-05-20 07:27:30|22307.55|22307.55|22308.24|22308.24|22308.24|22308.24|22307.55|22307.55|0
1621495660000|2021-05-20 07:27:40|22308.98|22308.98|22309.57|22309.57|22310.47|22310.47|22308.98|22308.98|0
1621495670000|2021-05-20 07:27:50|22309.82|22309.82|22310.16|22310.16|22310.16|22310.16|22308.89|22308.89|0
1621495680000|2021-05-20 07:28:00|22310.76|22310.76|22310.59|22310.59|22310.9|22310.9|22309.77|22309.77|0
1621495690000|2021-05-20 07:28:10|22310.94|22310.94|22310.95|22310.95|22311.99|22311.99|22310.94|22310.94|0
1621495700000|2021-05-20 07:28:20|22311.19|22311.19|22310.16|22310.16|22311.49|22311.49|22310.16|22310.16|0
1621495710000|2021-05-20 07:28:30|22310.29|22310.29|22310.88|22310.88|22310.88|22310.88|22310.29|22310.29|0
1621495720000|2021-05-20 07:28:40|22310.84|22310.84|22310.29|22310.29|22310.84|22310.84|22309.01|22309.01|0
1621495730000|2021-05-20 07:28:50|22310.42|22310.42|22310.93|22310.93|22311.19|22311.19|22310.39|22310.39|0
1621495740000|2021-05-20 07:29:00|22310.99|22310.99|22312.14|22312.14|22312.14|22312.14|22310.99|22310.99|0
1621495750000|2021-05-20 07:29:10|22311.97|22311.97|22314.61|22314.61|22314.61|22314.61|22311.39|22311.39|0
1621495760000|2021-05-20 07:29:20|22314.69|22314.69|22316.98|22316.98|22317.1|22317.1|22314.69|22314.69|0
1621495770000|2021-05-20 07:29:30|22317.05|22317.05|22318.36|22318.36|22318.36|22318.36|22317.05|22317.05|0
1621495780000|2021-05-20 07:29:40|22318.61|22318.61|22319.15|22319.15|22319.15|22319.15|22318.07|22318.07|0
1621495790000|2021-05-20 07:29:50|22319|22319|22320.5|22320.5|22320.68|22320.68|22318.93|22318.93|0
1621495800000|2021-05-20 07:30:00|22320.43|22320.43|22319.96|22319.96|22320.87|22320.87|22319.71|22319.71|0
1621495810000|2021-05-20 07:30:10|22320.34|22320.34|22323.68|22323.68|22323.68|22323.68|22320.21|22320.21|0
1621495820000|2021-05-20 07:30:20|22323.73|22323.73|22324.58|22324.58|22324.58|22324.58|22323.73|22323.73|0
1621495830000|2021-05-20 07:30:30|22324.44|22324.44|22329.07|22329.07|22329.33|22329.33|22324.44|22324.44|0
1621495840000|2021-05-20 07:30:40|22329.02|22329.02|22328.94|22328.94|22329.52|22329.52|22328.92|22328.92|0
1621495850000|2021-05-20 07:30:50|22328.88|22328.88|22327.64|22327.64|22328.88|22328.88|22327.64|22327.64|0
1621495860000|2021-05-20 07:31:00|22327.77|22327.77|22327.82|22327.82|22328.2|22328.2|22327.69|22327.69|0
1621495870000|2021-05-20 07:31:10|22327.89|22327.89|22329.08|22329.08|22329.08|22329.08|22327.67|22327.67|0
1621495880000|2021-05-20 07:31:20|22329.02|22329.02|22329.61|22329.61|22329.82|22329.82|22328.51|22328.51|0
1621495890000|2021-05-20 07:31:30|22329.68|22329.68|22329.78|22329.78|22329.82|22329.82|22329.68|22329.68|0
1621495900000|2021-05-20 07:31:40|22330.08|22330.08|22330.2|22330.2|22330.2|22330.2|22329.6|22329.6|0
1621495910000|2021-05-20 07:31:50|22330.24|22330.24|22331.32|22331.32|22331.32|22331.32|22330.24|22330.24|0
1621495920000|2021-05-20 07:32:00|22331.44|22331.44|22332.79|22332.79|22332.92|22332.92|22331.44|22331.44|0
1621495930000|2021-05-20 07:32:10|22332.84|22332.84|22332.44|22332.44|22333.04|22333.04|22332.44|22332.44|0
1621495940000|2021-05-20 07:32:20|22332.58|22332.58|22333.71|22333.71|22333.77|22333.77|22332.58|22332.58|0
1621495950000|2021-05-20 07:32:30|22333.85|22333.85|22334.31|22334.31|22334.71|22334.71|22333.71|22333.71|0
1621495960000|2021-05-20 07:32:40|22334.25|22334.25|22333.59|22333.59|22334.66|22334.66|22333.43|22333.43|0
1621495970000|2021-05-20 07:32:50|22333.56|22333.56|22333.77|22333.77|22333.77|22333.77|22333.37|22333.37|0
1621495980000|2021-05-20 07:33:00|22333.71|22333.71|22333.66|22333.66|22334.02|22334.02|22333.5|22333.5|0
1621495990000|2021-05-20 07:33:10|22333.56|22333.56|22334.93|22334.93|22335.17|22335.17|22333.42|22333.42|0
1621496000000|2021-05-20 07:33:20|22334.86|22334.86|22334|22334|22334.89|22334.89|22334|22334|0
1621496010000|2021-05-20 07:33:30|22333.84|22333.84|22333.66|22333.66|22333.84|22333.84|22333.52|22333.52|0
1621496020000|2021-05-20 07:33:40|22333.62|22333.62|22333.82|22333.82|22334.01|22334.01|22333.62|22333.62|0
1621496030000|2021-05-20 07:33:50|22333.78|22333.78|22333.68|22333.68|22333.84|22333.84|22333.68|22333.68|0
1621496040000|2021-05-20 07:34:00|22333.6|22333.6|22333.93|22333.93|22333.93|22333.93|22332.76|22332.76|0
1621496050000|2021-05-20 07:34:10|22333.87|22333.87|22331.62|22331.62|22333.87|22333.87|22331.59|22331.59|0
1621496060000|2021-05-20 07:34:20|22331.45|22331.45|22330.1|22330.1|22331.45|22331.45|22329.96|22329.96|0
1621496070000|2021-05-20 07:34:30|22330.02|22330.02|22328.25|22328.25|22330.02|22330.02|22328.12|22328.12|0
1621496080000|2021-05-20 07:34:40|22328.2|22328.2|22328.15|22328.15|22328.74|22328.74|22328.11|22328.11|0
1621496090000|2021-05-20 07:34:50|22328.19|22328.19|22327.19|22327.19|22328.43|22328.43|22327.08|22327.08|0
1621496100000|2021-05-20 07:35:00|22327.26|22327.26|22326.85|22326.85|22327.9|22327.9|22326.53|22326.53|0
1621496110000|2021-05-20 07:35:10|22327.04|22327.04|22327.33|22327.33|22327.58|22327.58|22326.83|22326.83|0
1621496120000|2021-05-20 07:35:20|22327.37|22327.37|22326.37|22326.37|22327.96|22327.96|22326.37|22326.37|0
1621496130000|2021-05-20 07:35:30|22326.4|22326.4|22326.76|22326.76|22326.76|22326.76|22326.16|22326.16|0
1621496140000|2021-05-20 07:35:40|22326.38|22326.38|22325.86|22325.86|22327.25|22327.25|22325.86|22325.86|0
1621496150000|2021-05-20 07:35:50|22326.26|22326.26|22326.79|22326.79|22327.27|22327.27|22325.94|22325.94|0
1621496160000|2021-05-20 07:36:00|22326.67|22326.67|22327.58|22327.58|22327.81|22327.81|22326.67|22326.67|0
1621496170000|2021-05-20 07:36:10|22327.69|22327.69|22328.66|22328.66|22328.72|22328.72|22327.45|22327.45|0
1621496180000|2021-05-20 07:36:20|22328.87|22328.87|22329.74|22329.74|22329.88|22329.88|22328.87|22328.87|0
1621496190000|2021-05-20 07:36:30|22329.78|22329.78|22329.01|22329.01|22329.78|22329.78|22329.01|22329.01|0
1621496200000|2021-05-20 07:36:40|22328.97|22328.97|22328.9|22328.9|22329.12|22329.12|22328.6|22328.6|0
1621496210000|2021-05-20 07:36:50|22328.98|22328.98|22327.55|22327.55|22328.98|22328.98|22327.55|22327.55|0
1621496220000|2021-05-20 07:37:00|22327.41|22327.41|22327.66|22327.66|22327.73|22327.73|22327.41|22327.41|0
1621496230000|2021-05-20 07:37:10|22327.59|22327.59|22326.38|22326.38|22327.65|22327.65|22326.38|22326.38|0
1621496240000|2021-05-20 07:37:20|22326.73|22326.73|22326.34|22326.34|22326.73|22326.73|22326.09|22326.09|0
1621496250000|2021-05-20 07:37:30|22326.23|22326.23|22324.94|22324.94|22326.23|22326.23|22324.94|22324.94|0
1621496260000|2021-05-20 07:37:40|22324.69|22324.69|22325.13|22325.13|22325.13|22325.13|22324.44|22324.44|0
1621496270000|2021-05-20 07:37:50|22324.95|22324.95|22325.49|22325.49|22325.49|22325.49|22324.75|22324.75|0
1621496280000|2021-05-20 07:38:00|22325.63|22325.63|22325.09|22325.09|22326.23|22326.23|22324.95|22324.95|0
1621496290000|2021-05-20 07:38:10|22325.46|22325.46|22326.08|22326.08|22326.08|22326.08|22325.25|22325.25|0
1621496300000|2021-05-20 07:38:20|22326.07|22326.07|22325.17|22325.17|22326.3|22326.3|22325.11|22325.11|0
1621496310000|2021-05-20 07:38:30|22325.19|22325.19|22325.39|22325.39|22325.52|22325.52|22325.19|22325.19|0
1621496320000|2021-05-20 07:38:40|22325.44|22325.44|22325.85|22325.85|22325.85|22325.85|22325.19|22325.19|0
1621496330000|2021-05-20 07:38:50|22325.55|22325.55|22326.6|22326.6|22326.7|22326.7|22325.55|22325.55|0
1621496340000|2021-05-20 07:39:00|22326.5|22326.5|22326.73|22326.73|22327.04|22327.04|22326.44|22326.44|0
1621496350000|2021-05-20 07:39:10|22327.31|22327.31|22327.22|22327.22|22327.68|22327.68|22327.04|22327.04|0
1621496360000|2021-05-20 07:39:20|22327.27|22327.27|22327.94|22327.94|22327.94|22327.94|22327.16|22327.16|0
1621496370000|2021-05-20 07:39:30|22327.84|22327.84|22329.51|22329.51|22329.51|22329.51|22327.84|22327.84|0
1621496380000|2021-05-20 07:39:40|22329.44|22329.44|22329.35|22329.35|22329.44|22329.44|22329.09|22329.09|0
1621496390000|2021-05-20 07:39:50|22329.47|22329.47|22328.99|22328.99|22329.47|22329.47|22328.7|22328.7|0
1621496400000|2021-05-20 07:40:00|22328.89|22328.89|22328.13|22328.13|22329.08|22329.08|22328.13|22328.13|0
1621496410000|2021-05-20 07:40:10|22328.09|22328.09|22327.78|22327.78|22328.17|22328.17|22327.78|22327.78|0
1621496420000|2021-05-20 07:40:20|22327.85|22327.85|22328.08|22328.08|22328.1|22328.1|22327.23|22327.23|0
1621496430000|2021-05-20 07:40:30|22328.04|22328.04|22328.31|22328.31|22328.31|22328.31|22328.04|22328.04|0
1621496440000|2021-05-20 07:40:40|22327.82|22327.82|22327.49|22327.49|22328.25|22328.25|22327.43|22327.43|0
1621496450000|2021-05-20 07:40:50|22327.58|22327.58|22326.11|22326.11|22327.58|22327.58|22326.11|22326.11|0
1621496460000|2021-05-20 07:41:00|22326.01|22326.01|22326.04|22326.04|22326.2|22326.2|22325.84|22325.84|0
1621496470000|2021-05-20 07:41:10|22325.99|22325.99|22325.32|22325.32|22326.42|22326.42|22325.32|22325.32|0
1621496480000|2021-05-20 07:41:20|22325.15|22325.15|22322.55|22322.55|22325.15|22325.15|22322.55|22322.55|0
1621496490000|2021-05-20 07:41:30|22322.63|22322.63|22321.8|22321.8|22322.63|22322.63|22321.8|22321.8|0
1621496500000|2021-05-20 07:41:40|22321.68|22321.68|22320.49|22320.49|22321.71|22321.71|22320.49|22320.49|0
1621496510000|2021-05-20 07:41:50|22320.43|22320.43|22320.05|22320.05|22320.43|22320.43|22319.56|22319.56|0
1621496520000|2021-05-20 07:42:00|22320|22320|22315.69|22315.69|22320.02|22320.02|22315.67|22315.67|0
1621496530000|2021-05-20 07:42:10|22315.66|22315.66|22314.59|22314.59|22315.66|22315.66|22314.28|22314.28|0
1621496540000|2021-05-20 07:42:20|22314.56|22314.56|22314.06|22314.06|22314.56|22314.56|22313.83|22313.83|0
1621496550000|2021-05-20 07:42:30|22314.1|22314.1|22313.95|22313.95|22314.18|22314.18|22313.59|22313.59|0
1621496560000|2021-05-20 07:42:40|22314.12|22314.12|22314.24|22314.24|22314.56|22314.56|22314.12|22314.12|0
1621496570000|2021-05-20 07:42:50|22314.26|22314.26|22313.93|22313.93|22314.26|22314.26|22313.51|22313.51|0
1621496580000|2021-05-20 07:43:00|22313.7|22313.7|22313.49|22313.49|22313.81|22313.81|22313.49|22313.49|0
1621496590000|2021-05-20 07:43:10|22313.28|22313.28|22312.7|22312.7|22313.28|22313.28|22312.7|22312.7|0
1621496600000|2021-05-20 07:43:20|22313|22313|22313.14|22313.14|22313.2|22313.2|22312.96|22312.96|0
1621496610000|2021-05-20 07:43:30|22313.3|22313.3|22312.97|22312.97|22313.69|22313.69|22312.97|22312.97|0
1621496620000|2021-05-20 07:43:40|22312.87|22312.87|22313.28|22313.28|22313.28|22313.28|22312.77|22312.77|0
1621496630000|2021-05-20 07:43:50|22313.44|22313.44|22312.78|22312.78|22313.44|22313.44|22312.78|22312.78|0
1621496640000|2021-05-20 07:44:00|22312.73|22312.73|22312.86|22312.86|22312.86|22312.86|22312.73|22312.73|0
1621496650000|2021-05-20 07:44:10|22312.99|22312.99|22312.7|22312.7|22313.12|22313.12|22312.7|22312.7|0
1621496660000|2021-05-20 07:44:20|22312.58|22312.58|22312.51|22312.51|22312.58|22312.58|22312.46|22312.46|0
1621496670000|2021-05-20 07:44:30|22312.48|22312.48|22312.19|22312.19|22312.48|22312.48|22312.19|22312.19|0
1621496680000|2021-05-20 07:44:40|22312.15|22312.15|22311|22311|22312.15|22312.15|22311|22311|0
1621496690000|2021-05-20 07:44:50|22310.95|22310.95|22310.22|22310.22|22310.95|22310.95|22310.22|22310.22|0
1621496700000|2021-05-20 07:45:00|22310.08|22310.08|22309.32|22309.32|22310.22|22310.22|22309.14|22309.14|0
1621496710000|2021-05-20 07:45:10|22309.28|22309.28|22309.94|22309.94|22309.94|22309.94|22309.13|22309.13|0
1621496720000|2021-05-20 07:45:20|22309.97|22309.97|22309.53|22309.53|22310.56|22310.56|22309.41|22309.41|0
1621496730000|2021-05-20 07:45:30|22309.69|22309.69|22311.35|22311.35|22311.35|22311.35|22309.46|22309.46|0
1621496740000|2021-05-20 07:45:40|22311.47|22311.47|22311.78|22311.78|22311.84|22311.84|22311.39|22311.39|0
1621496750000|2021-05-20 07:45:50|22312.3|22312.3|22312.47|22312.47|22312.9|22312.9|22312.25|22312.25|0
1621496760000|2021-05-20 07:46:00|22312.6|22312.6|22312.92|22312.92|22313.32|22313.32|22312.6|22312.6|0
1621496770000|2021-05-20 07:46:10|22312.7|22312.7|22311.59|22311.59|22312.89|22312.89|22310.27|22310.27|0
1621496780000|2021-05-20 07:46:20|22311.47|22311.47|22311.27|22311.27|22311.47|22311.47|22310.7|22310.7|0
1621496790000|2021-05-20 07:46:30|22311.43|22311.43|22311.08|22311.08|22311.53|22311.53|22311.08|22311.08|0
1621496800000|2021-05-20 07:46:40|22311.04|22311.04|22310.41|22310.41|22311.33|22311.33|22310.41|22310.41|0
1621496810000|2021-05-20 07:46:50|22310.76|22310.76|22310.02|22310.02|22310.91|22310.91|22310.02|22310.02|0
1621496820000|2021-05-20 07:47:00|22310.22|22310.22|22310.42|22310.42|22310.54|22310.54|22309.52|22309.52|0
1621496830000|2021-05-20 07:47:10|22310.36|22310.36|22309.23|22309.23|22310.5|22310.5|22309.23|22309.23|0
1621496840000|2021-05-20 07:47:20|22309.52|22309.52|22309.17|22309.17|22309.52|22309.52|22309.13|22309.13|0
1621496850000|2021-05-20 07:47:30|22309.26|22309.26|22308.82|22308.82|22309.37|22309.37|22308.82|22308.82|0
1621496860000|2021-05-20 07:47:40|22308.77|22308.77|22310.03|22310.03|22310.12|22310.12|22308.77|22308.77|0
1621496870000|2021-05-20 07:47:50|22310.09|22310.09|22308.88|22308.88|22310.09|22310.09|22308.82|22308.82|0
1621496880000|2021-05-20 07:48:00|22308.93|22308.93|22307.36|22307.36|22308.93|22308.93|22307.36|22307.36|0
1621496890000|2021-05-20 07:48:10|22307.15|22307.15|22306.04|22306.04|22307.15|22307.15|22305.94|22305.94|0
1621496900000|2021-05-20 07:48:20|22306.64|22306.64|22305.32|22305.32|22306.64|22306.64|22304.74|22304.74|0
1621496910000|2021-05-20 07:48:30|22305.36|22305.36|22305.72|22305.72|22305.91|22305.91|22305.36|22305.36|0
1621496920000|2021-05-20 07:48:40|22305.26|22305.26|22305.09|22305.09|22305.32|22305.32|22304.96|22304.96|0
1621496930000|2021-05-20 07:48:50|22305|22305|22302.94|22302.94|22305.04|22305.04|22302.94|22302.94|0
1621496940000|2021-05-20 07:49:00|22302.73|22302.73|22302.22|22302.22|22302.73|22302.73|22301.48|22301.48|0
1621496950000|2021-05-20 07:49:10|22302.2|22302.2|22302.9|22302.9|22303|22303|22302.04|22302.04|0
1621496960000|2021-05-20 07:49:20|22302.86|22302.86|22302.98|22302.98|22303.39|22303.39|22302.56|22302.56|0
1621496970000|2021-05-20 07:49:30|22302.84|22302.84|22301.11|22301.11|22302.84|22302.84|22301.11|22301.11|0
1621496980000|2021-05-20 07:49:40|22301.03|22301.03|22301.03|22301.03|22301.17|22301.17|22300.73|22300.73|0
1621496990000|2021-05-20 07:49:50|22300.98|22300.98|22300.1|22300.1|22301.53|22301.53|22299.41|22299.41|0
1621497000000|2021-05-20 07:50:00|22299.91|22299.91|22300.71|22300.71|22301.3|22301.3|22299.91|22299.91|0
1621497010000|2021-05-20 07:50:10|22300.64|22300.64|22300.72|22300.72|22300.93|22300.93|22300.43|22300.43|0
1621497020000|2021-05-20 07:50:20|22300.66|22300.66|22299.39|22299.39|22300.66|22300.66|22299.39|22299.39|0
1621497030000|2021-05-20 07:50:30|22299.46|22299.46|22299.82|22299.82|22299.85|22299.85|22299.46|22299.46|0
1621497040000|2021-05-20 07:50:40|22300.15|22300.15|22301.88|22301.88|22302.05|22302.05|22300.15|22300.15|0
1621497050000|2021-05-20 07:50:50|22302.62|22302.62|22302.16|22302.16|22303.23|22303.23|22302.16|22302.16|0
1621497060000|2021-05-20 07:51:00|22302.12|22302.12|22301.71|22301.71|22302.65|22302.65|22301.71|22301.71|0
1621497070000|2021-05-20 07:51:10|22301.66|22301.66|22300.59|22300.59|22301.66|22301.66|22300.59|22300.59|0
1621497080000|2021-05-20 07:51:20|22300.66|22300.66|22298.33|22298.33|22300.66|22300.66|22298.12|22298.12|0
1621497090000|2021-05-20 07:51:30|22298.45|22298.45|22296.26|22296.26|22298.45|22298.45|22296.26|22296.26|0
1621497100000|2021-05-20 07:51:40|22296.21|22296.21|22296.98|22296.98|22297.24|22297.24|22296.21|22296.21|0
1621497110000|2021-05-20 07:51:50|22297.02|22297.02|22295.43|22295.43|22297.02|22297.02|22295.35|22295.35|0
1621497120000|2021-05-20 07:52:00|22295.28|22295.28|22294.72|22294.72|22295.39|22295.39|22294.52|22294.52|0
1621497130000|2021-05-20 07:52:10|22294.67|22294.67|22294.44|22294.44|22294.67|22294.67|22294.24|22294.24|0
1621497140000|2021-05-20 07:52:20|22293.9|22293.9|22294.24|22294.24|22294.24|22294.24|22293.63|22293.63|0
1621497150000|2021-05-20 07:52:30|22294.15|22294.15|22293.92|22293.92|22294.15|22294.15|22293.51|22293.51|0
1621497160000|2021-05-20 07:52:40|22293.72|22293.72|22295.06|22295.06|22295.41|22295.41|22293.72|22293.72|0
1621497170000|2021-05-20 07:52:50|22294.96|22294.96|22294.06|22294.06|22295.44|22295.44|22294.06|22294.06|0
1621497180000|2021-05-20 07:53:00|22294.14|22294.14|22294.35|22294.35|22294.52|22294.52|22293.93|22293.93|0
1621497190000|2021-05-20 07:53:10|22294.3|22294.3|22294.05|22294.05|22294.3|22294.3|22293.67|22293.67|0
1621497200000|2021-05-20 07:53:20|22294.1|22294.1|22294.17|22294.17|22294.17|22294.17|22293.75|22293.75|0
1621497210000|2021-05-20 07:53:30|22293.76|22293.76|22293.69|22293.69|22293.95|22293.95|22293.64|22293.64|0
1621497220000|2021-05-20 07:53:40|22293.74|22293.74|22293.82|22293.82|22294.05|22294.05|22293.25|22293.25|0
1621497230000|2021-05-20 07:53:50|22293.71|22293.71|22294.39|22294.39|22294.48|22294.48|22293.48|22293.48|0
1621497240000|2021-05-20 07:54:00|22294.74|22294.74|22294.86|22294.86|22295.09|22295.09|22294.74|22294.74|0
1621497250000|2021-05-20 07:54:10|22295.41|22295.41|22295.54|22295.54|22296.05|22296.05|22295.41|22295.41|0
1621497260000|2021-05-20 07:54:20|22295.98|22295.98|22295.68|22295.68|22295.98|22295.98|22295.33|22295.33|0
1621497270000|2021-05-20 07:54:30|22295.78|22295.78|22296.27|22296.27|22296.3|22296.3|22295.46|22295.46|0
1621497280000|2021-05-20 07:54:40|22295.93|22295.93|22295.82|22295.82|22296.18|22296.18|22295.82|22295.82|0
1621497290000|2021-05-20 07:54:50|22295.7|22295.7|22295.39|22295.39|22296.56|22296.56|22295.39|22295.39|0
1621497300000|2021-05-20 07:55:00|22295.36|22295.36|22295.29|22295.29|22295.45|22295.45|22295.29|22295.29|0
1621497310000|2021-05-20 07:55:10|22295.08|22295.08|22294.55|22294.55|22295.08|22295.08|22294.55|22294.55|0
1621497320000|2021-05-20 07:55:20|22294.47|22294.47|22294.3|22294.3|22294.98|22294.98|22294.3|22294.3|0
1621497330000|2021-05-20 07:55:30|22294.16|22294.16|22293.52|22293.52|22294.16|22294.16|22293.34|22293.34|0
1621497340000|2021-05-20 07:55:40|22293.08|22293.08|22293.5|22293.5|22293.5|22293.5|22293.08|22293.08|0
1621497350000|2021-05-20 07:55:50|22293.2|22293.2|22292.09|22292.09|22293.2|22293.2|22292.09|22292.09|0
1621497360000|2021-05-20 07:56:00|22292.06|22292.06|22291.86|22291.86|22292.06|22292.06|22291.6|22291.6|0
1621497370000|2021-05-20 07:56:10|22291.76|22291.76|22291.42|22291.42|22291.86|22291.86|22291.41|22291.41|0
1621497380000|2021-05-20 07:56:20|22291.32|22291.32|22290.63|22290.63|22291.34|22291.34|22290.63|22290.63|0
1621497390000|2021-05-20 07:56:30|22290.68|22290.68|22290.62|22290.62|22291.03|22291.03|22290.4|22290.4|0
1621497400000|2021-05-20 07:56:40|22290.45|22290.45|22288.45|22288.45|22290.45|22290.45|22288.45|22288.45|0
1621497410000|2021-05-20 07:56:50|22288.62|22288.62|22288.27|22288.27|22288.77|22288.77|22287.55|22287.55|0
1621497420000|2021-05-20 07:57:00|22288.05|22288.05|22287.1|22287.1|22288.1|22288.1|22287.1|22287.1|0
1621497430000|2021-05-20 07:57:10|22287.2|22287.2|22287.56|22287.56|22288.01|22288.01|22287.12|22287.12|0
1621497440000|2021-05-20 07:57:20|22287.61|22287.61|22287.66|22287.66|22287.71|22287.71|22287.49|22287.49|0
1621497450000|2021-05-20 07:57:30|22287.29|22287.29|22287.34|22287.34|22287.75|22287.75|22287.24|22287.24|0
1621497460000|2021-05-20 07:57:40|22287.27|22287.27|22287.95|22287.95|22288.85|22288.85|22287.25|22287.25|0
1621497470000|2021-05-20 07:57:50|22287.91|22287.91|22287.57|22287.57|22287.91|22287.91|22287.55|22287.55|0
1621497480000|2021-05-20 07:58:00|22287.48|22287.48|22286.53|22286.53|22287.48|22287.48|22286.53|22286.53|0
1621497490000|2021-05-20 07:58:10|22286.19|22286.19|22286.85|22286.85|22286.85|22286.85|22285.41|22285.41|0
1621497500000|2021-05-20 07:58:20|22286.95|22286.95|22287.69|22287.69|22287.83|22287.83|22286.95|22286.95|0
1621497510000|2021-05-20 07:58:30|22287.78|22287.78|22288.61|22288.61|22288.61|22288.61|22287.78|22287.78|0
1621497520000|2021-05-20 07:58:40|22288.54|22288.54|22288.39|22288.39|22288.67|22288.67|22287.94|22287.94|0
1621497530000|2021-05-20 07:58:50|22288.18|22288.18|22287.85|22287.85|22288.42|22288.42|22287.82|22287.82|0
1621497540000|2021-05-20 07:59:00|22287.79|22287.79|22287.33|22287.33|22287.89|22287.89|22286.77|22286.77|0
1621497550000|2021-05-20 07:59:10|22286.97|22286.97|22287.48|22287.48|22287.58|22287.58|22286.97|22286.97|0
1621497560000|2021-05-20 07:59:20|22287.08|22287.08|22287.13|22287.13|22287.54|22287.54|22286.96|22286.96|0
1621497570000|2021-05-20 07:59:30|22287.01|22287.01|22286.29|22286.29|22287.01|22287.01|22286.29|22286.29|0
1621497580000|2021-05-20 07:59:40|22285.99|22285.99|22283.97|22283.97|22285.99|22285.99|22283.97|22283.97|0
1621497590000|2021-05-20 07:59:50|22283.62|22283.62|22283.7|22283.7|22283.86|22283.86|22283.62|22283.62|0
1621497600000|2021-05-20 08:00:00|22283.66|22283.66|22283.05|22283.05|22283.66|22283.66|22282.99|22282.99|0
1621497610000|2021-05-20 08:00:10|22282.81|22282.81|22280.38|22280.38|22282.88|22282.88|22280.15|22280.15|0
1621497620000|2021-05-20 08:00:20|22280.7|22280.7|22279.24|22279.24|22280.7|22280.7|22279.24|22279.24|0
1621497630000|2021-05-20 08:00:30|22279.3|22279.3|22279.58|22279.58|22279.89|22279.89|22279.3|22279.3|0
1621497640000|2021-05-20 08:00:40|22279.95|22279.95|22279.26|22279.26|22280.01|22280.01|22279.26|22279.26|0
1621497650000|2021-05-20 08:00:50|22279.22|22279.22|22279.88|22279.88|22279.99|22279.99|22279.19|22279.19|0
1621497660000|2021-05-20 08:01:00|22279.74|22279.74|22280.4|22280.4|22280.4|22280.4|22279.74|22279.74|0
1621497670000|2021-05-20 08:01:10|22280.38|22280.38|22280.37|22280.37|22280.54|22280.54|22280.09|22280.09|0
1621497680000|2021-05-20 08:01:20|22280.21|22280.21|22280.37|22280.37|22280.82|22280.82|22280.16|22280.16|0
1621497690000|2021-05-20 08:01:30|22280.27|22280.27|22280.04|22280.04|22280.47|22280.47|22279.48|22279.48|0
1621497700000|2021-05-20 08:01:40|22279.55|22279.55|22279.07|22279.07|22279.55|22279.55|22278.96|22278.96|0
1621497710000|2021-05-20 08:01:50|22279.04|22279.04|22278.57|22278.57|22279.04|22279.04|22278.31|22278.31|0
1621497720000|2021-05-20 08:02:00|22278.59|22278.59|22279.05|22279.05|22279.35|22279.35|22278.59|22278.59|0
1621497730000|2021-05-20 08:02:10|22279.2|22279.2|22278.44|22278.44|22279.54|22279.54|22278.34|22278.34|0
1621497740000|2021-05-20 08:02:20|22278.74|22278.74|22278.29|22278.29|22278.91|22278.91|22278.27|22278.27|0
1621497750000|2021-05-20 08:02:30|22278.31|22278.31|22278.47|22278.47|22278.97|22278.97|22278.21|22278.21|0
1621497760000|2021-05-20 08:02:40|22278.38|22278.38|22278.93|22278.93|22279.47|22279.47|22278.38|22278.38|0
1621497770000|2021-05-20 08:02:50|22278.99|22278.99|22279.01|22279.01|22279.42|22279.42|22278.85|22278.85|0
1621497780000|2021-05-20 08:03:00|22279.08|22279.08|22278.22|22278.22|22279.44|22279.44|22277.45|22277.45|0
1621497790000|2021-05-20 08:03:10|22278.95|22278.95|22277.89|22277.89|22279.1|22279.1|22277.89|22277.89|0
1621497800000|2021-05-20 08:03:20|22277.77|22277.77|22277.75|22277.75|22277.77|22277.77|22276.58|22276.58|0
1621497810000|2021-05-20 08:03:30|22277.71|22277.71|22275.76|22275.76|22277.74|22277.74|22275.66|22275.66|0
1621497820000|2021-05-20 08:03:40|22275.39|22275.39|22274.82|22274.82|22275.39|22275.39|22273.47|22273.47|0
1621497830000|2021-05-20 08:03:50|22274.58|22274.58|22275.32|22275.32|22275.35|22275.35|22274.58|22274.58|0
1621497840000|2021-05-20 08:04:00|22275.35|22275.35|22275.52|22275.52|22275.52|22275.52|22275.35|22275.35|0
1621497850000|2021-05-20 08:04:10|22275.59|22275.59|22276.03|22276.03|22276.03|22276.03|22275.42|22275.42|0
1621497860000|2021-05-20 08:04:20|22275.85|22275.85|22275.42|22275.42|22275.88|22275.88|22275.38|22275.38|0
1621497870000|2021-05-20 08:04:30|22275.32|22275.32|22275.03|22275.03|22275.32|22275.32|22274.82|22274.82|0
1621497880000|2021-05-20 08:04:40|22275.06|22275.06|22275.48|22275.48|22275.49|22275.49|22275.04|22275.04|0
1621497890000|2021-05-20 08:04:50|22275.62|22275.62|22275.63|22275.63|22275.86|22275.86|22275.43|22275.43|0
1621497900000|2021-05-20 08:05:00|22275.68|22275.68|22275.22|22275.22|22276.08|22276.08|22275.02|22275.02|0
1621497910000|2021-05-20 08:05:10|22275.34|22275.34|22275.96|22275.96|22276.77|22276.77|22275.34|22275.34|0
1621497920000|2021-05-20 08:05:20|22276.03|22276.03|22275.38|22275.38|22276.06|22276.06|22275.38|22275.38|0
1621497930000|2021-05-20 08:05:30|22275.46|22275.46|22275.05|22275.05|22275.46|22275.46|22274.99|22274.99|0
1621497940000|2021-05-20 08:05:40|22275.2|22275.2|22274.59|22274.59|22275.2|22275.2|22274.4|22274.4|0
1621497950000|2021-05-20 08:05:50|22274.55|22274.55|22274.66|22274.66|22274.66|22274.66|22274.52|22274.52|0
1621497960000|2021-05-20 08:06:00|22274.8|22274.8|22274.95|22274.95|22275.25|22275.25|22274.8|22274.8|0
1621497970000|2021-05-20 08:06:10|22274.73|22274.73|22274.63|22274.63|22274.93|22274.93|22273.39|22273.39|0
1621497980000|2021-05-20 08:06:20|22274.58|22274.58|22273.69|22273.69|22274.58|22274.58|22273.69|22273.69|0
1621497990000|2021-05-20 08:06:30|22273.8|22273.8|22273.83|22273.83|22274.15|22274.15|22273.8|22273.8|0
1621498000000|2021-05-20 08:06:40|22273.91|22273.91|22274.56|22274.56|22274.56|22274.56|22273.67|22273.67|0
1621498010000|2021-05-20 08:06:50|22274.47|22274.47|22274.44|22274.44|22274.47|22274.47|22274.44|22274.44|0
1621498020000|2021-05-20 08:07:00|22274.33|22274.33|22274.75|22274.75|22274.84|22274.84|22274.17|22274.17|0
1621498030000|2021-05-20 08:07:10|22274.41|22274.41|22273.24|22273.24|22274.41|22274.41|22272.93|22272.93|0
1621498040000|2021-05-20 08:07:20|22273.28|22273.28|22273.08|22273.08|22273.31|22273.31|22273.05|22273.05|0
1621498050000|2021-05-20 08:07:30|22273.04|22273.04|22272.77|22272.77|22273.12|22273.12|22272.77|22272.77|0
1621498060000|2021-05-20 08:07:40|22272.58|22272.58|22271.88|22271.88|22272.6|22272.6|22271.88|22271.88|0
1621498070000|2021-05-20 08:07:50|22271.53|22271.53|22271.41|22271.41|22271.68|22271.68|22271.35|22271.35|0
1621498080000|2021-05-20 08:08:00|22271.45|22271.45|22270.96|22270.96|22271.56|22271.56|22270.96|22270.96|0
1621498090000|2021-05-20 08:08:10|22270.85|22270.85|22269.37|22269.37|22271.03|22271.03|22269.37|22269.37|0
1621498100000|2021-05-20 08:08:20|22269.29|22269.29|22266.37|22266.37|22269.29|22269.29|22266.37|22266.37|0
1621498110000|2021-05-20 08:08:30|22266.25|22266.25|22265.16|22265.16|22266.29|22266.29|22265.16|22265.16|0
1621498120000|2021-05-20 08:08:40|22264.83|22264.83|22264.54|22264.54|22264.84|22264.84|22264.54|22264.54|0
1621498130000|2021-05-20 08:08:50|22264.32|22264.32|22264.45|22264.45|22264.76|22264.76|22264.28|22264.28|0
1621498140000|2021-05-20 08:09:00|22264.62|22264.62|22264.23|22264.23|22264.62|22264.62|22264.23|22264.23|0
1621498150000|2021-05-20 08:09:10|22263.82|22263.82|22264.61|22264.61|22264.61|22264.61|22263.82|22263.82|0
1621498160000|2021-05-20 08:09:20|22264.6|22264.6|22264.59|22264.59|22265.19|22265.19|22264.42|22264.42|0
1621498170000|2021-05-20 08:09:30|22264.55|22264.55|22264.24|22264.24|22264.55|22264.55|22263.91|22263.91|0
1621498180000|2021-05-20 08:09:40|22264.07|22264.07|22261.84|22261.84|22264.13|22264.13|22261.6|22261.6|0
1621498190000|2021-05-20 08:09:50|22261.7|22261.7|22261.22|22261.22|22261.77|22261.77|22261.13|22261.13|0
1621498200000|2021-05-20 08:10:00|22261.15|22261.15|22260.29|22260.29|22261.15|22261.15|22260.25|22260.25|0
1621498210000|2021-05-20 08:10:10|22260.06|22260.06|22259.72|22259.72|22260.06|22260.06|22259.72|22259.72|0
1621498220000|2021-05-20 08:10:20|22259.47|22259.47|22260.13|22260.13|22260.24|22260.24|22259.47|22259.47|0
1621498230000|2021-05-20 08:10:30|22260.19|22260.19|22259.72|22259.72|22260.22|22260.22|22259.34|22259.34|0
1621498240000|2021-05-20 08:10:40|22259.68|22259.68|22260.04|22260.04|22260.04|22260.04|22259.3|22259.3|0
1621498250000|2021-05-20 08:10:50|22259.99|22259.99|22259.8|22259.8|22259.99|22259.99|22259.65|22259.65|0
1621498260000|2021-05-20 08:11:00|22260|22260|22259.63|22259.63|22260.05|22260.05|22259.63|22259.63|0
1621498270000|2021-05-20 08:11:10|22259.53|22259.53|22259.73|22259.73|22260.02|22260.02|22259.53|22259.53|0
1621498280000|2021-05-20 08:11:20|22259.68|22259.68|22259.35|22259.35|22259.68|22259.68|22259.29|22259.29|0
1621498290000|2021-05-20 08:11:30|22259.59|22259.59|22259.13|22259.13|22259.59|22259.59|22259.13|22259.13|0
1621498300000|2021-05-20 08:11:40|22259.02|22259.02|22247.14|22247.14|22259.02|22259.02|22247.14|22247.14|0
1621498310000|2021-05-20 08:11:50|22247.11|22247.11|22248.25|22248.25|22248.32|22248.32|22246.54|22246.54|0
1621498320000|2021-05-20 08:12:00|22248.31|22248.31|22248.42|22248.42|22248.62|22248.62|22247.98|22247.98|0
1621498330000|2021-05-20 08:12:10|22248.33|22248.33|22247.05|22247.05|22248.33|22248.33|22247.05|22247.05|0
1621498340000|2021-05-20 08:12:20|22246.95|22246.95|22245.85|22245.85|22246.95|22246.95|22245.85|22245.85|0
1621498350000|2021-05-20 08:12:30|22245.6|22245.6|22245.17|22245.17|22245.6|22245.6|22244.88|22244.88|0
1621498360000|2021-05-20 08:12:40|22245.14|22245.14|22246.63|22246.63|22246.73|22246.73|22244.77|22244.77|0
1621498370000|2021-05-20 08:12:50|22246.64|22246.64|22247.78|22247.78|22247.88|22247.88|22246.47|22246.47|0
1621498380000|2021-05-20 08:13:00|22247.88|22247.88|22249.41|22249.41|22249.5|22249.5|22247.88|22247.88|0
1621498390000|2021-05-20 08:13:10|22249.46|22249.46|22251.73|22251.73|22252|22252|22249.35|22249.35|0
1621498400000|2021-05-20 08:13:20|22251.8|22251.8|22252.47|22252.47|22252.64|22252.64|22251.8|22251.8|0
1621498410000|2021-05-20 08:13:30|22252.51|22252.51|22253.65|22253.65|22253.65|22253.65|22252.51|22252.51|0
1621498420000|2021-05-20 08:13:40|22253.58|22253.58|22252.5|22252.5|22253.64|22253.64|22252.43|22252.43|0
1621498430000|2021-05-20 08:13:50|22252.44|22252.44|22253.58|22253.58|22253.61|22253.61|22252.44|22252.44|0
1621498440000|2021-05-20 08:14:00|22253.46|22253.46|22254.5|22254.5|22254.5|22254.5|22253.12|22253.12|0
1621498450000|2021-05-20 08:14:10|22254.43|22254.43|22255.12|22255.12|22255.12|22255.12|22254.43|22254.43|0
1621498460000|2021-05-20 08:14:20|22255.09|22255.09|22256|22256|22256.05|22256.05|22255.09|22255.09|0
1621498470000|2021-05-20 08:14:30|22255.95|22255.95|22257.16|22257.16|22257.16|22257.16|22255.16|22255.16|0
1621498480000|2021-05-20 08:14:40|22257.18|22257.18|22257.56|22257.56|22257.56|22257.56|22257.18|22257.18|0
1621498490000|2021-05-20 08:14:50|22257.62|22257.62|22257.65|22257.65|22257.8|22257.8|22257.5|22257.5|0
1621498500000|2021-05-20 08:15:00|22257.67|22257.67|22258.22|22258.22|22258.33|22258.33|22257.58|22257.58|0
1621498510000|2021-05-20 08:15:10|22258.37|22258.37|22258.55|22258.55|22258.58|22258.58|22258.3|22258.3|0
1621498520000|2021-05-20 08:15:20|22258.45|22258.45|22258.06|22258.06|22258.55|22258.55|22257.74|22257.74|0
1621498530000|2021-05-20 08:15:30|22258.08|22258.08|22258.19|22258.19|22258.36|22258.36|22257.98|22257.98|0
1621498540000|2021-05-20 08:15:40|22258.1|22258.1|22259.01|22259.01|22259.01|22259.01|22258.1|22258.1|0
1621498550000|2021-05-20 08:15:50|22259.05|22259.05|22259.14|22259.14|22259.14|22259.14|22258.78|22258.78|0
1621498560000|2021-05-20 08:16:00|22258.93|22258.93|22258.78|22258.78|22258.97|22258.97|22258.19|22258.19|0
1621498570000|2021-05-20 08:16:10|22259.11|22259.11|22258.03|22258.03|22259.14|22259.14|22257.96|22257.96|0
1621498580000|2021-05-20 08:16:20|22257.9|22257.9|22257.65|22257.65|22257.9|22257.9|22257.54|22257.54|0
1621498590000|2021-05-20 08:16:30|22257.75|22257.75|22257.52|22257.52|22257.8|22257.8|22257.38|22257.38|0
1621498600000|2021-05-20 08:16:40|22257.45|22257.45|22257.93|22257.93|22257.96|22257.96|22257.39|22257.39|0
1621498610000|2021-05-20 08:16:50|22257.78|22257.78|22258.69|22258.69|22258.97|22258.97|22257.78|22257.78|0
1621498620000|2021-05-20 08:17:00|22258.76|22258.76|22258.48|22258.48|22258.98|22258.98|22258.45|22258.45|0
1621498630000|2021-05-20 08:17:10|22258.54|22258.54|22257.88|22257.88|22258.54|22258.54|22257.51|22257.51|0
1621498640000|2021-05-20 08:17:20|22257.72|22257.72|22257.75|22257.75|22257.87|22257.87|22257.61|22257.61|0
1621498650000|2021-05-20 08:17:30|22257.51|22257.51|22257.72|22257.72|22257.79|22257.79|22257.51|22257.51|0
1621498660000|2021-05-20 08:17:40|22257.74|22257.74|22256.39|22256.39|22257.86|22257.86|22256.39|22256.39|0
1621498670000|2021-05-20 08:17:50|22256.29|22256.29|22256.42|22256.42|22256.48|22256.48|22256.08|22256.08|0
1621498680000|2021-05-20 08:18:00|22256.43|22256.43|22256.82|22256.82|22257.57|22257.57|22256.33|22256.33|0
1621498690000|2021-05-20 08:18:10|22256.99|22256.99|22257.14|22257.14|22257.14|22257.14|22256.75|22256.75|0
1621498700000|2021-05-20 08:18:20|22256.86|22256.86|22256.53|22256.53|22256.86|22256.86|22256.53|22256.53|0
1621498710000|2021-05-20 08:18:30|22256.61|22256.61|22257.25|22257.25|22257.25|22257.25|22256.38|22256.38|0
1621498720000|2021-05-20 08:18:40|22257.23|22257.23|22258.22|22258.22|22258.22|22258.22|22257.23|22257.23|0
1621498730000|2021-05-20 08:18:50|22258.18|22258.18|22258.1|22258.1|22258.42|22258.42|22258.1|22258.1|0
1621498740000|2021-05-20 08:19:00|22258.29|22258.29|22257.23|22257.23|22258.35|22258.35|22257.23|22257.23|0
1621498750000|2021-05-20 08:19:10|22257.31|22257.31|22257.5|22257.5|22258.3|22258.3|22257.31|22257.31|0
1621498760000|2021-05-20 08:19:20|22257.55|22257.55|22257.27|22257.27|22257.55|22257.55|22256.75|22256.75|0
1621498770000|2021-05-20 08:19:30|22257.33|22257.33|22257.86|22257.86|22258.72|22258.72|22257.33|22257.33|0
1621498780000|2021-05-20 08:19:40|22257.92|22257.92|22257.94|22257.94|22258.24|22258.24|22257.77|22257.77|0
1621498790000|2021-05-20 08:19:50|22257.96|22257.96|22258.42|22258.42|22258.54|22258.54|22257.89|22257.89|0
1621498800000|2021-05-20 08:20:00|22258.55|22258.55|22258.07|22258.07|22258.55|22258.55|22257.66|22257.66|0
1621498810000|2021-05-20 08:20:10|22258.13|22258.13|22257.95|22257.95|22258.39|22258.39|22257.91|22257.91|0
1621498820000|2021-05-20 08:20:20|22258.14|22258.14|22257.09|22257.09|22258.14|22258.14|22257.06|22257.06|0
1621498830000|2021-05-20 08:20:30|22257.15|22257.15|22257.04|22257.04|22257.15|22257.15|22256.89|22256.89|0
1621498840000|2021-05-20 08:20:40|22256.99|22256.99|22257.01|22257.01|22257.12|22257.12|22256.92|22256.92|0
1621498850000|2021-05-20 08:20:50|22257.06|22257.06|22257.35|22257.35|22257.35|22257.35|22257.06|22257.06|0
1621498860000|2021-05-20 08:21:00|22257.41|22257.41|22257.28|22257.28|22257.47|22257.47|22257|22257|0
1621498870000|2021-05-20 08:21:10|22257.39|22257.39|22257.38|22257.38|22257.39|22257.39|22257.26|22257.26|0
1621498880000|2021-05-20 08:21:20|22257.44|22257.44|22257.44|22257.44|22257.81|22257.81|22257.41|22257.41|0
1621498890000|2021-05-20 08:21:30|22257.3|22257.3|22257.04|22257.04|22257.31|22257.31|22257.04|22257.04|0
1621498900000|2021-05-20 08:21:40|22256.97|22256.97|22256.91|22256.91|22257.03|22257.03|22256.65|22256.65|0
1621498910000|2021-05-20 08:21:50|22256.85|22256.85|22257.04|22257.04|22257.04|22257.04|22256.85|22256.85|0
1621498920000|2021-05-20 08:22:00|22257|22257|22256.56|22256.56|22257.06|22257.06|22256.56|22256.56|0
1621498930000|2021-05-20 08:22:10|22256.33|22256.33|22256.11|22256.11|22256.48|22256.48|22256.11|22256.11|0
1621498940000|2021-05-20 08:22:20|22256.01|22256.01|22255.22|22255.22|22256.23|22256.23|22254.68|22254.68|0
1621498950000|2021-05-20 08:22:30|22255.11|22255.11|22255.13|22255.13|22255.13|22255.13|22254.87|22254.87|0
1621498960000|2021-05-20 08:22:40|22255.03|22255.03|22255.42|22255.42|22255.42|22255.42|22254.92|22254.92|0
1621498970000|2021-05-20 08:22:50|22255.38|22255.38|22254.95|22254.95|22255.38|22255.38|22254.94|22254.94|0
1621498980000|2021-05-20 08:23:00|22254.85|22254.85|22252.82|22252.82|22254.85|22254.85|22252.79|22252.79|0
1621498990000|2021-05-20 08:23:10|22252.79|22252.79|22251.65|22251.65|22252.79|22252.79|22251.55|22251.55|0
1621499000000|2021-05-20 08:23:20|22251.58|22251.58|22251.96|22251.96|22252.41|22252.41|22251.58|22251.58|0
1621499010000|2021-05-20 08:23:30|22251.7|22251.7|22250.45|22250.45|22251.7|22251.7|22250.44|22250.44|0
1621499020000|2021-05-20 08:23:40|22250.48|22250.48|22249.9|22249.9|22250.48|22250.48|22249.82|22249.82|0
1621499030000|2021-05-20 08:23:50|22250.05|22250.05|22249.7|22249.7|22250.05|22250.05|22249.7|22249.7|0
1621499040000|2021-05-20 08:24:00|22249.76|22249.76|22248.79|22248.79|22250.06|22250.06|22248.69|22248.69|0
1621499050000|2021-05-20 08:24:10|22248.62|22248.62|22248.9|22248.9|22248.9|22248.9|22248.46|22248.46|0
1621499060000|2021-05-20 08:24:20|22248.71|22248.71|22247.97|22247.97|22248.98|22248.98|22247.97|22247.97|0
1621499070000|2021-05-20 08:24:30|22248.07|22248.07|22248.66|22248.66|22248.66|22248.66|22248.07|22248.07|0
1621499080000|2021-05-20 08:24:40|22248.57|22248.57|22248.28|22248.28|22248.57|22248.57|22247.87|22247.87|0
1621499090000|2021-05-20 08:24:50|22248.32|22248.32|22248.5|22248.5|22248.66|22248.66|22248.24|22248.24|0
1621499100000|2021-05-20 08:25:00|22248.38|22248.38|22247.38|22247.38|22248.38|22248.38|22247.3|22247.3|0
1621499110000|2021-05-20 08:25:10|22247.26|22247.26|22247.21|22247.21|22247.35|22247.35|22247.21|22247.21|0
1621499120000|2021-05-20 08:25:20|22247.11|22247.11|22246.9|22246.9|22247.13|22247.13|22246.9|22246.9|0
1621499130000|2021-05-20 08:25:30|22246.73|22246.73|22246.31|22246.31|22246.74|22246.74|22246.31|22246.31|0
1621499140000|2021-05-20 08:25:40|22246.25|22246.25|22245.44|22245.44|22246.25|22246.25|22245.44|22245.44|0
1621499150000|2021-05-20 08:25:50|22245.41|22245.41|22245.36|22245.36|22245.52|22245.52|22244.89|22244.89|0
1621499160000|2021-05-20 08:26:00|22245.51|22245.51|22243.9|22243.9|22245.79|22245.79|22243.89|22243.89|0
1621499170000|2021-05-20 08:26:10|22243.77|22243.77|22242.21|22242.21|22243.99|22243.99|22242.12|22242.12|0
1621499180000|2021-05-20 08:26:20|22242.29|22242.29|22240.34|22240.34|22242.36|22242.36|22240.34|22240.34|0
1621499190000|2021-05-20 08:26:30|22240.38|22240.38|22239.58|22239.58|22240.48|22240.48|22239.58|22239.58|0
1621499200000|2021-05-20 08:26:40|22239.41|22239.41|22238.7|22238.7|22239.41|22239.41|22238.67|22238.67|0
1621499210000|2021-05-20 08:26:50|22238.66|22238.66|22238.8|22238.8|22238.8|22238.8|22238.42|22238.42|0
1621499220000|2021-05-20 08:27:00|22238.66|22238.66|22238.47|22238.47|22238.66|22238.66|22238.31|22238.31|0
1621499230000|2021-05-20 08:27:10|22238.59|22238.59|22238.46|22238.46|22238.65|22238.65|22238.24|22238.24|0
1621499240000|2021-05-20 08:27:20|22238.51|22238.51|22237.47|22237.47|22238.51|22238.51|22237.47|22237.47|0
1621499250000|2021-05-20 08:27:30|22237.42|22237.42|22236.83|22236.83|22237.43|22237.43|22236.83|22236.83|0
1621499260000|2021-05-20 08:27:40|22236.86|22236.86|22235.85|22235.85|22236.89|22236.89|22235.85|22235.85|0
1621499270000|2021-05-20 08:27:50|22235.59|22235.59|22234.97|22234.97|22235.59|22235.59|22234.88|22234.88|0
1621499280000|2021-05-20 08:28:00|22234.9|22234.9|22234.34|22234.34|22234.92|22234.92|22234.34|22234.34|0
1621499290000|2021-05-20 08:28:10|22234.21|22234.21|22234.04|22234.04|22234.5|22234.5|22234|22234|0
1621499300000|2021-05-20 08:28:20|22233.9|22233.9|22233.56|22233.56|22233.9|22233.9|22233.46|22233.46|0
1621499310000|2021-05-20 08:28:30|22233.6|22233.6|22231.85|22231.85|22233.6|22233.6|22231.85|22231.85|0
1621499320000|2021-05-20 08:28:40|22231.78|22231.78|22231.3|22231.3|22231.78|22231.78|22231.16|22231.16|0
1621499330000|2021-05-20 08:28:50|22231.26|22231.26|22231.62|22231.62|22231.78|22231.78|22231.26|22231.26|0
1621499340000|2021-05-20 08:29:00|22231.56|22231.56|22232.75|22232.75|22232.94|22232.94|22231.48|22231.48|0
1621499350000|2021-05-20 08:29:10|22232.68|22232.68|22232.3|22232.3|22232.7|22232.7|22232.3|22232.3|0
1621499360000|2021-05-20 08:29:20|22232.27|22232.27|22232.77|22232.77|22232.77|22232.77|22232.17|22232.17|0
1621499370000|2021-05-20 08:29:30|22232.71|22232.71|22232.55|22232.55|22232.81|22232.81|22232.54|22232.54|0
1621499380000|2021-05-20 08:29:40|22232.75|22232.75|22232.26|22232.26|22232.75|22232.75|22232.19|22232.19|0
1621499390000|2021-05-20 08:29:50|22232.4|22232.4|22231.97|22231.97|22232.44|22232.44|22231.84|22231.84|0
1621499400000|2021-05-20 08:30:00|22232.17|22232.17|22232.68|22232.68|22232.77|22232.77|22231.93|22231.93|0
1621499410000|2021-05-20 08:30:10|22233.08|22233.08|22233.05|22233.05|22234.68|22234.68|22233.05|22233.05|0
1621499420000|2021-05-20 08:30:20|22232.46|22232.46|22233.77|22233.77|22233.83|22233.83|22231.97|22231.97|0
1621499430000|2021-05-20 08:30:30|22234.46|22234.46|22235.65|22235.65|22235.65|22235.65|22234.4|22234.4|0
1621499440000|2021-05-20 08:30:40|22235.75|22235.75|22237.4|22237.4|22237.56|22237.56|22235.75|22235.75|0
1621499450000|2021-05-20 08:30:50|22237.53|22237.53|22239.7|22239.7|22239.86|22239.86|22237.53|22237.53|0
1621499460000|2021-05-20 08:31:00|22239.25|22239.25|22239.49|22239.49|22239.61|22239.61|22239.11|22239.11|0
1621499470000|2021-05-20 08:31:10|22239.32|22239.32|22239.81|22239.81|22239.99|22239.99|22239.32|22239.32|0
1621499480000|2021-05-20 08:31:20|22239.92|22239.92|22239.05|22239.05|22240.18|22240.18|22239.05|22239.05|0
1621499490000|2021-05-20 08:31:30|22238.96|22238.96|22239.51|22239.51|22239.51|22239.51|22238.93|22238.93|0
1621499500000|2021-05-20 08:31:40|22239.47|22239.47|22240.03|22240.03|22240.07|22240.07|22239.47|22239.47|0
1621499510000|2021-05-20 08:31:50|22240.2|22240.2|22240.44|22240.44|22240.51|22240.51|22240.14|22240.14|0
1621499520000|2021-05-20 08:32:00|22240.49|22240.49|22241.03|22241.03|22241.03|22241.03|22240.38|22240.38|0
1621499530000|2021-05-20 08:32:10|22241.12|22241.12|22242.8|22242.8|22242.8|22242.8|22241.12|22241.12|0
1621499540000|2021-05-20 08:32:20|22243.05|22243.05|22243.38|22243.38|22243.45|22243.45|22243|22243|0
1621499550000|2021-05-20 08:32:30|22243.3|22243.3|22243.84|22243.84|22243.84|22243.84|22243.3|22243.3|0
1621499560000|2021-05-20 08:32:40|22244.02|22244.02|22244.65|22244.65|22244.65|22244.65|22243.96|22243.96|0
1621499570000|2021-05-20 08:32:50|22244.75|22244.75|22244.82|22244.82|22244.87|22244.87|22244.62|22244.62|0
1621499580000|2021-05-20 08:33:00|22244.8|22244.8|22244.33|22244.33|22245.47|22245.47|22244.33|22244.33|0
1621499590000|2021-05-20 08:33:10|22244.12|22244.12|22244.18|22244.18|22244.35|22244.35|22243.87|22243.87|0
1621499600000|2021-05-20 08:33:20|22244.08|22244.08|22244.47|22244.47|22244.47|22244.47|22244.08|22244.08|0
1621499610000|2021-05-20 08:33:30|22244.65|22244.65|22245.23|22245.23|22245.6|22245.6|22244.65|22244.65|0
1621499620000|2021-05-20 08:33:40|22245.02|22245.02|22246.7|22246.7|22246.7|22246.7|22245.02|22245.02|0
1621499630000|2021-05-20 08:33:50|22246.73|22246.73|22246.78|22246.78|22246.81|22246.81|22246.53|22246.53|0
1621499640000|2021-05-20 08:34:00|22246.81|22246.81|22246.62|22246.62|22246.99|22246.99|22246.62|22246.62|0
1621499650000|2021-05-20 08:34:10|22246.3|22246.3|22244.42|22244.42|22246.51|22246.51|22244.42|22244.42|0
1621499660000|2021-05-20 08:34:20|22244.14|22244.14|22243.09|22243.09|22244.3|22244.3|22243.09|22243.09|0
1621499670000|2021-05-20 08:34:30|22243.05|22243.05|22242.96|22242.96|22243.55|22243.55|22242.96|22242.96|0
1621499680000|2021-05-20 08:34:40|22242.99|22242.99|22243.2|22243.2|22243.39|22243.39|22242.84|22242.84|0
1621499690000|2021-05-20 08:34:50|22243.15|22243.15|22243.55|22243.55|22243.66|22243.66|22242.99|22242.99|0
1621499700000|2021-05-20 08:35:00|22243.47|22243.47|22243.23|22243.23|22243.5|22243.5|22242.84|22242.84|0
1621499710000|2021-05-20 08:35:10|22243.2|22243.2|22242.8|22242.8|22243.2|22243.2|22242.8|22242.8|0
1621499720000|2021-05-20 08:35:20|22242.67|22242.67|22243.38|22243.38|22243.38|22243.38|22242.58|22242.58|0
1621499730000|2021-05-20 08:35:30|22243.33|22243.33|22243.71|22243.71|22243.83|22243.83|22243.33|22243.33|0
1621499740000|2021-05-20 08:35:40|22243.86|22243.86|22244.29|22244.29|22244.34|22244.34|22243.82|22243.82|0
1621499750000|2021-05-20 08:35:50|22244.21|22244.21|22243.69|22243.69|22244.23|22244.23|22243.69|22243.69|0
1621499760000|2021-05-20 08:36:00|22243.66|22243.66|22244.21|22244.21|22244.25|22244.25|22243.66|22243.66|0
1621499770000|2021-05-20 08:36:10|22244.33|22244.33|22242.46|22242.46|22244.43|22244.43|22242.32|22242.32|0
1621499780000|2021-05-20 08:36:20|22242.43|22242.43|22239.01|22239.01|22242.46|22242.46|22238.9|22238.9|0
1621499790000|2021-05-20 08:36:30|22238.84|22238.84|22237.42|22237.42|22238.84|22238.84|22237.42|22237.42|0
1621499800000|2021-05-20 08:36:40|22237.3|22237.3|22237.34|22237.34|22237.49|22237.49|22237.14|22237.14|0
1621499810000|2021-05-20 08:36:50|22237.31|22237.31|22235.27|22235.27|22237.31|22237.31|22234.9|22234.9|0
1621499820000|2021-05-20 08:37:00|22235.49|22235.49|22233.81|22233.81|22235.49|22235.49|22233.81|22233.81|0
1621499830000|2021-05-20 08:37:10|22233.56|22233.56|22229.92|22229.92|22233.65|22233.65|22229.37|22229.37|0
1621499840000|2021-05-20 08:37:20|22230.17|22230.17|22230.36|22230.36|22230.4|22230.4|22229.45|22229.45|0
1621499850000|2021-05-20 08:37:30|22230.11|22230.11|22230.1|22230.1|22230.17|22230.17|22229.98|22229.98|0
1621499860000|2021-05-20 08:37:40|22230.44|22230.44|22231.04|22231.04|22231.22|22231.22|22230.32|22230.32|0
1621499870000|2021-05-20 08:37:50|22230.88|22230.88|22232.22|22232.22|22232.47|22232.47|22230.68|22230.68|0
1621499880000|2021-05-20 08:38:00|22232.11|22232.11|22230.86|22230.86|22232.37|22232.37|22230.32|22230.32|0
1621499890000|2021-05-20 08:38:10|22230.79|22230.79|22229.81|22229.81|22230.79|22230.79|22229.78|22229.78|0
1621499900000|2021-05-20 08:38:20|22229.69|22229.69|22227.29|22227.29|22229.69|22229.69|22227.13|22227.13|0
1621499910000|2021-05-20 08:38:30|22227.16|22227.16|22226.84|22226.84|22227.29|22227.29|22226.46|22226.46|0
1621499920000|2021-05-20 08:38:40|22226.88|22226.88|22226.94|22226.94|22227.18|22227.18|22226.79|22226.79|0
1621499930000|2021-05-20 08:38:50|22226.84|22226.84|22226.78|22226.78|22226.96|22226.96|22226.52|22226.52|0
1621499940000|2021-05-20 08:39:00|22226.83|22226.83|22226.76|22226.76|22226.83|22226.83|22226.46|22226.46|0
1621499950000|2021-05-20 08:39:10|22227.21|22227.21|22226.8|22226.8|22227.25|22227.25|22226.8|22226.8|0
1621499960000|2021-05-20 08:39:20|22226.66|22226.66|22225.84|22225.84|22226.67|22226.67|22225.84|22225.84|0
1621499970000|2021-05-20 08:39:30|22225.69|22225.69|22225.38|22225.38|22225.74|22225.74|22225.13|22225.13|0
1621499980000|2021-05-20 08:39:40|22225.29|22225.29|22224.22|22224.22|22225.29|22225.29|22224.16|22224.16|0
1621499990000|2021-05-20 08:39:50|22224.28|22224.28|22223.73|22223.73|22224.34|22224.34|22223.7|22223.7|0
1621500000000|2021-05-20 08:40:00|22224.03|22224.03|22224.21|22224.21|22224.21|22224.21|22223.61|22223.61|0
1621500010000|2021-05-20 08:40:10|22224.25|22224.25|22224.38|22224.38|22224.64|22224.64|22224.25|22224.25|0
1621500020000|2021-05-20 08:40:20|22224.53|22224.53|22225.15|22225.15|22225.15|22225.15|22224.52|22224.52|0
1621500030000|2021-05-20 08:40:30|22225.25|22225.25|22225.05|22225.05|22225.31|22225.31|22225.04|22225.04|0
1621500040000|2021-05-20 08:40:40|22225.31|22225.31|22226.79|22226.79|22226.79|22226.79|22225.31|22225.31|0
1621500050000|2021-05-20 08:40:50|22226.78|22226.78|22228.26|22228.26|22228.29|22228.29|22226.78|22226.78|0
1621500060000|2021-05-20 08:41:00|22228.23|22228.23|22232.85|22232.85|22232.85|22232.85|22228.23|22228.23|0
1621500070000|2021-05-20 08:41:10|22232.82|22232.82|22232.95|22232.95|22233.37|22233.37|22232.56|22232.56|0
1621500080000|2021-05-20 08:41:20|22232.75|22232.75|22232.47|22232.47|22233|22233|22232.47|22232.47|0
1621500090000|2021-05-20 08:41:30|22232.57|22232.57|22233.24|22233.24|22233.24|22233.24|22232.57|22232.57|0
1621500100000|2021-05-20 08:41:40|22233.18|22233.18|22233.37|22233.37|22233.37|22233.37|22233.05|22233.05|0
1621500110000|2021-05-20 08:41:50|22233.43|22233.43|22233.58|22233.58|22233.73|22233.73|22233.43|22233.43|0
1621500120000|2021-05-20 08:42:00|22233.46|22233.46|22233.15|22233.15|22233.71|22233.71|22233.15|22233.15|0
1621500130000|2021-05-20 08:42:10|22232.46|22232.46|22232.5|22232.5|22232.5|22232.5|22231.58|22231.58|0
1621500140000|2021-05-20 08:42:20|22232.48|22232.48|22232.55|22232.55|22232.82|22232.82|22232.26|22232.26|0
1621500150000|2021-05-20 08:42:30|22232.33|22232.33|22232.18|22232.18|22232.5|22232.5|22232.14|22232.14|0
1621500160000|2021-05-20 08:42:40|22232.25|22232.25|22231.89|22231.89|22232.64|22232.64|22231.84|22231.84|0
1621500170000|2021-05-20 08:42:50|22231.84|22231.84|22231.85|22231.85|22232.09|22232.09|22231.63|22231.63|0
1621500180000|2021-05-20 08:43:00|22231.93|22231.93|22230.36|22230.36|22232.08|22232.08|22230.36|22230.36|0
1621500190000|2021-05-20 08:43:10|22230.25|22230.25|22229.06|22229.06|22230.35|22230.35|22229.01|22229.01|0
1621500200000|2021-05-20 08:43:20|22228.84|22228.84|22229.53|22229.53|22229.53|22229.53|22228.82|22228.82|0
1621500210000|2021-05-20 08:43:30|22229.68|22229.68|22229.58|22229.58|22229.68|22229.68|22229.46|22229.46|0
1621500220000|2021-05-20 08:43:40|22229.63|22229.63|22229.33|22229.33|22229.63|22229.63|22229.33|22229.33|0
1621500230000|2021-05-20 08:43:50|22229.27|22229.27|22229.22|22229.22|22229.29|22229.29|22229.06|22229.06|0
1621500240000|2021-05-20 08:44:00|22229.37|22229.37|22228.26|22228.26|22229.51|22229.51|22228.21|22228.21|0
1621500250000|2021-05-20 08:44:10|22228.75|22228.75|22228.97|22228.97|22229.08|22229.08|22228.7|22228.7|0
1621500260000|2021-05-20 08:44:20|22228.91|22228.91|22228.55|22228.55|22229.14|22229.14|22228.55|22228.55|0
1621500270000|2021-05-20 08:44:30|22228.62|22228.62|22228.31|22228.31|22228.62|22228.62|22228.19|22228.19|0
1621500280000|2021-05-20 08:44:40|22228.22|22228.22|22227.95|22227.95|22228.3|22228.3|22227.95|22227.95|0
1621500290000|2021-05-20 08:44:50|22228|22228|22227.72|22227.72|22228.23|22228.23|22227.34|22227.34|0
1621500300000|2021-05-20 08:45:00|22227.61|22227.61|22226.38|22226.38|22227.96|22227.96|22226.38|22226.38|0
1621500310000|2021-05-20 08:45:10|22225.88|22225.88|22225.41|22225.41|22225.92|22225.92|22225.41|22225.41|0
1621500320000|2021-05-20 08:45:20|22225.37|22225.37|22225.97|22225.97|22226.19|22226.19|22225.37|22225.37|0
1621500330000|2021-05-20 08:45:30|22226.03|22226.03|22224.78|22224.78|22226.05|22226.05|22224.78|22224.78|0
1621500340000|2021-05-20 08:45:40|22224.83|22224.83|22224.79|22224.79|22225.48|22225.48|22224.78|22224.78|0
1621500350000|2021-05-20 08:45:50|22224.85|22224.85|22224.73|22224.73|22224.91|22224.91|22224.71|22224.71|0
1621500360000|2021-05-20 08:46:00|22224.65|22224.65|22224.97|22224.97|22224.97|22224.97|22224.63|22224.63|0
1621500370000|2021-05-20 08:46:10|22225.08|22225.08|22225.18|22225.18|22225.41|22225.41|22224.94|22224.94|0
1621500380000|2021-05-20 08:46:20|22225.49|22225.49|22225.49|22225.49|22225.98|22225.98|22225.39|22225.39|0
1621500390000|2021-05-20 08:46:30|22225.44|22225.44|22225.41|22225.41|22225.67|22225.67|22225.18|22225.18|0
1621500400000|2021-05-20 08:46:40|22225.49|22225.49|22224.79|22224.79|22225.49|22225.49|22224.39|22224.39|0
1621500410000|2021-05-20 08:46:50|22224.65|22224.65|22224.31|22224.31|22224.72|22224.72|22224|22224|0
1621500420000|2021-05-20 08:47:00|22224.34|22224.34|22224.35|22224.35|22224.48|22224.48|22224.2|22224.2|0
1621500430000|2021-05-20 08:47:10|22224.44|22224.44|22224.85|22224.85|22225.02|22225.02|22224.44|22224.44|0
1621500440000|2021-05-20 08:47:20|22224.77|22224.77|22224.69|22224.69|22224.93|22224.93|22224.69|22224.69|0
1621500450000|2021-05-20 08:47:30|22224.54|22224.54|22224.2|22224.2|22224.54|22224.54|22224.17|22224.17|0
1621500460000|2021-05-20 08:47:40|22224.54|22224.54|22224.5|22224.5|22224.65|22224.65|22224.5|22224.5|0
1621500470000|2021-05-20 08:47:50|22224.27|22224.27|22224.5|22224.5|22224.79|22224.79|22224.15|22224.15|0
1621500480000|2021-05-20 08:48:00|22224.54|22224.54|22222.24|22222.24|22224.61|22224.61|22222.24|22222.24|0
1621500490000|2021-05-20 08:48:10|22222.29|22222.29|22222.02|22222.02|22222.29|22222.29|22221.82|22221.82|0
1621500500000|2021-05-20 08:48:20|22222.12|22222.12|22222.19|22222.19|22222.37|22222.37|22222.12|22222.12|0
1621500510000|2021-05-20 08:48:30|22222.15|22222.15|22221.69|22221.69|22222.15|22222.15|22221.69|22221.69|0
1621500520000|2021-05-20 08:48:40|22221.64|22221.64|22221.19|22221.19|22221.69|22221.69|22221.14|22221.14|0
1621500530000|2021-05-20 08:48:50|22221.26|22221.26|22220.79|22220.79|22221.26|22221.26|22220.42|22220.42|0
1621500540000|2021-05-20 08:49:00|22220.75|22220.75|22221.29|22221.29|22221.55|22221.55|22220.66|22220.66|0
1621500550000|2021-05-20 08:49:10|22222.27|22222.27|22222|22222|22222.4|22222.4|22221.82|22221.82|0
1621500560000|2021-05-20 08:49:20|22222.39|22222.39|22223.12|22223.12|22223.17|22223.17|22222.39|22222.39|0
1621500570000|2021-05-20 08:49:30|22223.03|22223.03|22223.66|22223.66|22223.66|22223.66|22222.85|22222.85|0
1621500580000|2021-05-20 08:49:40|22223.69|22223.69|22223.69|22223.69|22223.88|22223.88|22223.69|22223.69|0
1621500590000|2021-05-20 08:49:50|22223.58|22223.58|22223.46|22223.46|22223.94|22223.94|22223.46|22223.46|0
1621500600000|2021-05-20 08:50:00|22223.35|22223.35|22222.15|22222.15|22223.63|22223.63|22222.15|22222.15|0
1621500610000|2021-05-20 08:50:10|22222.33|22222.33|22222.35|22222.35|22222.7|22222.7|22222.33|22222.33|0
1621500620000|2021-05-20 08:50:20|22222.31|22222.31|22221.68|22221.68|22222.31|22222.31|22221.68|22221.68|0
1621500630000|2021-05-20 08:50:30|22221.64|22221.64|22220.47|22220.47|22221.64|22221.64|22220.38|22220.38|0
1621500640000|2021-05-20 08:50:40|22220.4|22220.4|22220.6|22220.6|22220.6|22220.6|22220.3|22220.3|0
1621500650000|2021-05-20 08:50:50|22220.67|22220.67|22219.82|22219.82|22220.67|22220.67|22219.82|22219.82|0
1621500660000|2021-05-20 08:51:00|22219.75|22219.75|22219.9|22219.9|22220.3|22220.3|22219.67|22219.67|0
1621500670000|2021-05-20 08:51:10|22219.84|22219.84|22219.78|22219.78|22219.88|22219.88|22219.76|22219.76|0
1621500680000|2021-05-20 08:51:20|22219.75|22219.75|22219.05|22219.05|22219.75|22219.75|22218.92|22218.92|0
1621500690000|2021-05-20 08:51:30|22219.09|22219.09|22218.5|22218.5|22219.09|22219.09|22218.5|22218.5|0
1621500700000|2021-05-20 08:51:40|22218.42|22218.42|22217.6|22217.6|22218.42|22218.42|22217.6|22217.6|0
1621500710000|2021-05-20 08:51:50|22217.54|22217.54|22215.74|22215.74|22217.54|22217.54|22215.74|22215.74|0
1621500720000|2021-05-20 08:52:00|22215.67|22215.67|22215.42|22215.42|22215.67|22215.67|22215.18|22215.18|0
1621500730000|2021-05-20 08:52:10|22215.37|22215.37|22214.4|22214.4|22215.37|22215.37|22214.4|22214.4|0
1621500740000|2021-05-20 08:52:20|22214.28|22214.28|22214.16|22214.16|22214.48|22214.48|22214|22214|0
1621500750000|2021-05-20 08:52:30|22214.23|22214.23|22214.37|22214.37|22214.37|22214.37|22214.22|22214.22|0
1621500760000|2021-05-20 08:52:40|22214.4|22214.4|22213.99|22213.99|22214.4|22214.4|22213.99|22213.99|0
1621500770000|2021-05-20 08:52:50|22214.02|22214.02|22214.32|22214.32|22214.77|22214.77|22214.02|22214.02|0
1621500780000|2021-05-20 08:53:00|22214.2|22214.2|22213.88|22213.88|22214.2|22214.2|22213.75|22213.75|0
1621500790000|2021-05-20 08:53:10|22213.93|22213.93|22213.83|22213.83|22214.08|22214.08|22213.83|22213.83|0
1621500800000|2021-05-20 08:53:20|22213.8|22213.8|22213.68|22213.68|22213.9|22213.9|22213.63|22213.63|0
1621500810000|2021-05-20 08:53:30|22213.77|22213.77|22213.3|22213.3|22213.77|22213.77|22213.3|22213.3|0
1621500820000|2021-05-20 08:53:40|22213.12|22213.12|22212.75|22212.75|22213.19|22213.19|22212.69|22212.69|0
1621500830000|2021-05-20 08:53:50|22212.79|22212.79|22212.96|22212.96|22212.96|22212.96|22212.45|22212.45|0
1621500840000|2021-05-20 08:54:00|22213.02|22213.02|22212.84|22212.84|22213.73|22213.73|22212.38|22212.38|0
1621500850000|2021-05-20 08:54:10|22212.92|22212.92|22213.27|22213.27|22213.71|22213.71|22212.92|22212.92|0
1621500860000|2021-05-20 08:54:20|22213.17|22213.17|22213.03|22213.03|22213.32|22213.32|22213.03|22213.03|0
1621500870000|2021-05-20 08:54:30|22213|22213|22211.68|22211.68|22213.06|22213.06|22211.52|22211.52|0
1621500880000|2021-05-20 08:54:40|22211.73|22211.73|22209.91|22209.91|22211.97|22211.97|22209.87|22209.87|0
1621500890000|2021-05-20 08:54:50|22209.84|22209.84|22209.27|22209.27|22209.84|22209.84|22209.12|22209.12|0
1621500900000|2021-05-20 08:55:00|22209.32|22209.32|22209.01|22209.01|22209.38|22209.38|22208.88|22208.88|0
1621500910000|2021-05-20 08:55:10|22209.13|22209.13|22208.73|22208.73|22209.18|22209.18|22208.73|22208.73|0
1621500920000|2021-05-20 08:55:20|22208.66|22208.66|22209.99|22209.99|22209.99|22209.99|22208.66|22208.66|0
1621500930000|2021-05-20 08:55:30|22210.24|22210.24|22210.84|22210.84|22210.84|22210.84|22210.13|22210.13|0
1621500940000|2021-05-20 08:55:40|22210.71|22210.71|22210.47|22210.47|22210.71|22210.71|22210.36|22210.36|0
1621500950000|2021-05-20 08:55:50|22210.38|22210.38|22211.07|22211.07|22211.33|22211.33|22210.38|22210.38|0
1621500960000|2021-05-20 08:56:00|22211.03|22211.03|22211.33|22211.33|22211.33|22211.33|22211.03|22211.03|0
1621500970000|2021-05-20 08:56:10|22211.3|22211.3|22213.95|22213.95|22213.95|22213.95|22211.3|22211.3|0
1621500980000|2021-05-20 08:56:20|22213.88|22213.88|22213.93|22213.93|22213.93|22213.93|22213.69|22213.69|0
1621500990000|2021-05-20 08:56:30|22213.98|22213.98|22214.23|22214.23|22214.23|22214.23|22213.6|22213.6|0
1621501000000|2021-05-20 08:56:40|22214.17|22214.17|22214.23|22214.23|22214.33|22214.33|22213.72|22213.72|0
1621501010000|2021-05-20 08:56:50|22213.84|22213.84|22213.65|22213.65|22213.86|22213.86|22213.65|22213.65|0
1621501020000|2021-05-20 08:57:00|22213.47|22213.47|22214.17|22214.17|22214.19|22214.19|22213.47|22213.47|0
1621501030000|2021-05-20 08:57:10|22213.87|22213.87|22213.04|22213.04|22213.87|22213.87|22212.84|22212.84|0
1621501040000|2021-05-20 08:57:20|22212.83|22212.83|22212.37|22212.37|22212.83|22212.83|22212.18|22212.18|0
1621501050000|2021-05-20 08:57:30|22212.47|22212.47|22212.59|22212.59|22212.62|22212.62|22212.47|22212.47|0
1621501060000|2021-05-20 08:57:40|22212.63|22212.63|22212.41|22212.41|22212.84|22212.84|22212.41|22212.41|0
1621501070000|2021-05-20 08:57:50|22212.5|22212.5|22212.84|22212.84|22212.84|22212.84|22212.22|22212.22|0
1621501080000|2021-05-20 08:58:00|22213.02|22213.02|22212.58|22212.58|22213.13|22213.13|22212.58|22212.58|0
1621501090000|2021-05-20 08:58:10|22212.66|22212.66|22212.65|22212.65|22212.73|22212.73|22212.5|22212.5|0
1621501100000|2021-05-20 08:58:20|22212.62|22212.62|22212.19|22212.19|22212.63|22212.63|22212.07|22212.07|0
1621501110000|2021-05-20 08:58:30|22211.89|22211.89|22211.16|22211.16|22211.89|22211.89|22211.16|22211.16|0
1621501120000|2021-05-20 08:58:40|22211.09|22211.09|22211.37|22211.37|22211.5|22211.5|22210.48|22210.48|0
1621501130000|2021-05-20 08:58:50|22211.34|22211.34|22211.92|22211.92|22212.18|22212.18|22211.34|22211.34|0
1621501140000|2021-05-20 08:59:00|22211.99|22211.99|22212.57|22212.57|22212.62|22212.62|22211.83|22211.83|0
1621501150000|2021-05-20 08:59:10|22212.74|22212.74|22212.28|22212.28|22213|22213|22212.16|22212.16|0
1621501160000|2021-05-20 08:59:20|22212.32|22212.32|22212.65|22212.65|22212.79|22212.79|22212.32|22212.32|0
1621501170000|2021-05-20 08:59:30|22212.68|22212.68|22212.63|22212.63|22212.7|22212.7|22212.61|22212.61|0
1621501180000|2021-05-20 08:59:40|22212.56|22212.56|22212.56|22212.56|22212.56|22212.56|22212.25|22212.25|0
1621501190000|2021-05-20 08:59:50|22212.66|22212.66|22214.18|22214.18|22214.18|22214.18|22212.66|22212.66|0
1621501200000|2021-05-20 09:00:00|22213.97|22213.97|22215.39|22215.39|22215.39|22215.39|22213.82|22213.82|0
1621501210000|2021-05-20 09:00:10|22215.29|22215.29|22216|22216|22216.04|22216.04|22215.29|22215.29|0
1621501220000|2021-05-20 09:00:20|22215.9|22215.9|22215.36|22215.36|22215.9|22215.9|22215.28|22215.28|0
1621501230000|2021-05-20 09:00:30|22215.43|22215.43|22214.6|22214.6|22215.43|22215.43|22214.6|22214.6|0
1621501240000|2021-05-20 09:00:40|22214.58|22214.58|22214.18|22214.18|22214.58|22214.58|22214.18|22214.18|0
1621501250000|2021-05-20 09:00:50|22214.15|22214.15|22214.4|22214.4|22214.57|22214.57|22213.91|22213.91|0
1621501260000|2021-05-20 09:01:00|22214.43|22214.43|22212.25|22212.25|22214.43|22214.43|22212.25|22212.25|0
1621501270000|2021-05-20 09:01:10|22212.26|22212.26|22211.26|22211.26|22212.26|22212.26|22211.26|22211.26|0
1621501280000|2021-05-20 09:01:20|22211.24|22211.24|22211.41|22211.41|22211.58|22211.58|22211.24|22211.24|0
1621501290000|2021-05-20 09:01:30|22211.35|22211.35|22211.09|22211.09|22211.58|22211.58|22211.09|22211.09|0
1621501300000|2021-05-20 09:01:40|22211.12|22211.12|22210.71|22210.71|22211.12|22211.12|22210.43|22210.43|0
1621501310000|2021-05-20 09:01:50|22210.76|22210.76|22208.91|22208.91|22210.76|22210.76|22208.91|22208.91|0
1621501320000|2021-05-20 09:02:00|22208.86|22208.86|22208.39|22208.39|22208.92|22208.92|22208.23|22208.23|0
1621501330000|2021-05-20 09:02:10|22208.42|22208.42|22208.47|22208.47|22208.56|22208.56|22208.42|22208.42|0
1621501340000|2021-05-20 09:02:20|22208.44|22208.44|22208.15|22208.15|22208.44|22208.44|22208.01|22208.01|0
1621501350000|2021-05-20 09:02:30|22208.1|22208.1|22208.49|22208.49|22208.61|22208.61|22208.05|22208.05|0
1621501360000|2021-05-20 09:02:40|22208.59|22208.59|22209.18|22209.18|22209.18|22209.18|22208|22208|0
1621501370000|2021-05-20 09:02:50|22209.08|22209.08|22208.16|22208.16|22209.08|22209.08|22208.16|22208.16|0
1621501380000|2021-05-20 09:03:00|22208.28|22208.28|22209.14|22209.14|22209.14|22209.14|22208.21|22208.21|0
1621501390000|2021-05-20 09:03:10|22209.19|22209.19|22209.77|22209.77|22209.77|22209.77|22209.19|22209.19|0
1621501400000|2021-05-20 09:03:20|22209.7|22209.7|22209.72|22209.72|22209.72|22209.72|22209.53|22209.53|0
1621501410000|2021-05-20 09:03:30|22209.76|22209.76|22209.89|22209.89|22210.05|22210.05|22209.76|22209.76|0
1621501420000|2021-05-20 09:03:40|22209.76|22209.76|22210.16|22210.16|22210.16|22210.16|22209.76|22209.76|0
1621501430000|2021-05-20 09:03:50|22210.19|22210.19|22209.56|22209.56|22210.19|22210.19|22209.56|22209.56|0
1621501440000|2021-05-20 09:04:00|22209.48|22209.48|22209.64|22209.64|22209.88|22209.88|22209.35|22209.35|0
1621501450000|2021-05-20 09:04:10|22209.74|22209.74|22210.26|22210.26|22210.26|22210.26|22209.74|22209.74|0
1621501460000|2021-05-20 09:04:20|22210.32|22210.32|22209.4|22209.4|22210.35|22210.35|22209.19|22209.19|0
1621501470000|2021-05-20 09:04:30|22209.45|22209.45|22209.26|22209.26|22209.61|22209.61|22209.26|22209.26|0
1621501480000|2021-05-20 09:04:40|22209.19|22209.19|22209.07|22209.07|22209.32|22209.32|22208.87|22208.87|0
1621501490000|2021-05-20 09:04:50|22209.19|22209.19|22209.26|22209.26|22209.36|22209.36|22208.72|22208.72|0
1621501500000|2021-05-20 09:05:00|22209.29|22209.29|22209.17|22209.17|22209.52|22209.52|22209.17|22209.17|0
1621501510000|2021-05-20 09:05:10|22209.04|22209.04|22208.02|22208.02|22209.04|22209.04|22208.02|22208.02|0
1621501520000|2021-05-20 09:05:20|22207.9|22207.9|22208.01|22208.01|22208.05|22208.05|22207.67|22207.67|0
1621501530000|2021-05-20 09:05:30|22208.14|22208.14|22209.12|22209.12|22209.12|22209.12|22208.09|22208.09|0
1621501540000|2021-05-20 09:05:40|22209.19|22209.19|22212.15|22212.15|22212.15|22212.15|22209|22209|0
1621501550000|2021-05-20 09:05:50|22212.09|22212.09|22213.25|22213.25|22213.25|22213.25|22212.09|22212.09|0
1621501560000|2021-05-20 09:06:00|22213.37|22213.37|22213.53|22213.53|22214.07|22214.07|22213.27|22213.27|0
1621501570000|2021-05-20 09:06:10|22213.23|22213.23|22214.24|22214.24|22214.29|22214.29|22213.02|22213.02|0
1621501580000|2021-05-20 09:06:20|22214.28|22214.28|22214.68|22214.68|22214.74|22214.74|22214.05|22214.05|0
1621501590000|2021-05-20 09:06:30|22214.58|22214.58|22214.7|22214.7|22214.99|22214.99|22214.48|22214.48|0
1621501600000|2021-05-20 09:06:40|22214.75|22214.75|22214.8|22214.8|22215.18|22215.18|22214.52|22214.52|0
1621501610000|2021-05-20 09:06:50|22214.6|22214.6|22213.98|22213.98|22214.6|22214.6|22213.39|22213.39|0
1621501620000|2021-05-20 09:07:00|22213.94|22213.94|22214.72|22214.72|22214.79|22214.79|22213.94|22213.94|0
1621501630000|2021-05-20 09:07:10|22214.76|22214.76|22214.53|22214.53|22214.76|22214.76|22214.39|22214.39|0
1621501640000|2021-05-20 09:07:20|22214.49|22214.49|22215.67|22215.67|22215.67|22215.67|22214.49|22214.49|0
1621501650000|2021-05-20 09:07:30|22215.62|22215.62|22215.96|22215.96|22216.08|22216.08|22215.32|22215.32|0
1621501660000|2021-05-20 09:07:40|22216.11|22216.11|22218.92|22218.92|22218.98|22218.98|22215.94|22215.94|0
1621501670000|2021-05-20 09:07:50|22218.99|22218.99|22219.6|22219.6|22219.69|22219.69|22218.7|22218.7|0
1621501680000|2021-05-20 09:08:00|22219.7|22219.7|22221.13|22221.13|22221.16|22221.16|22219.7|22219.7|0
1621501690000|2021-05-20 09:08:10|22221.33|22221.33|22222.77|22222.77|22222.77|22222.77|22221.33|22221.33|0
1621501700000|2021-05-20 09:08:20|22223.06|22223.06|22222.96|22222.96|22223.58|22223.58|22222.86|22222.86|0
1621501710000|2021-05-20 09:08:30|22222.93|22222.93|22223.6|22223.6|22223.6|22223.6|22222.34|22222.34|0
1621501720000|2021-05-20 09:08:40|22223.49|22223.49|22223.76|22223.76|22223.76|22223.76|22223.27|22223.27|0
1621501730000|2021-05-20 09:08:50|22223.66|22223.66|22222.45|22222.45|22223.74|22223.74|22222.45|22222.45|0
1621501740000|2021-05-20 09:09:00|22222.43|22222.43|22223.61|22223.61|22223.75|22223.75|22222.43|22222.43|0
1621501750000|2021-05-20 09:09:10|22223.92|22223.92|22223.84|22223.84|22223.94|22223.94|22223.78|22223.78|0
1621501760000|2021-05-20 09:09:20|22223.9|22223.9|22224.1|22224.1|22224.25|22224.25|22223.38|22223.38|0
1621501770000|2021-05-20 09:09:30|22223.9|22223.9|22224.51|22224.51|22224.51|22224.51|22223.9|22223.9|0
1621501780000|2021-05-20 09:09:40|22224.66|22224.66|22224.64|22224.64|22224.9|22224.9|22224.64|22224.64|0
1621501790000|2021-05-20 09:09:50|22224.77|22224.77|22224.9|22224.9|22225.26|22225.26|22224.77|22224.77|0
1621501800000|2021-05-20 09:10:00|22224.93|22224.93|22224.98|22224.98|22224.98|22224.98|22224.64|22224.64|0
1621501810000|2021-05-20 09:10:10|22224.93|22224.93|22224.73|22224.73|22225.14|22225.14|22224.73|22224.73|0
1621501820000|2021-05-20 09:10:20|22224.61|22224.61|22224.65|22224.65|22224.68|22224.68|22224.38|22224.38|0
1621501830000|2021-05-20 09:10:30|22224.75|22224.75|22224.6|22224.6|22224.88|22224.88|22224.49|22224.49|0
1621501840000|2021-05-20 09:10:40|22224.7|22224.7|22224.6|22224.6|22224.7|22224.7|22224.33|22224.33|0
1621501850000|2021-05-20 09:10:50|22224.64|22224.64|22224.72|22224.72|22224.75|22224.75|22224.53|22224.53|0
1621501860000|2021-05-20 09:11:00|22225.02|22225.02|22225.47|22225.47|22225.59|22225.59|22225.02|22225.02|0
1621501870000|2021-05-20 09:11:10|22225.42|22225.42|22225.28|22225.28|22225.42|22225.42|22224.96|22224.96|0
1621501880000|2021-05-20 09:11:20|22225.52|22225.52|22225.26|22225.26|22225.52|22225.52|22225.19|22225.19|0
1621501890000|2021-05-20 09:11:30|22225.31|22225.31|22225.73|22225.73|22225.73|22225.73|22225.23|22225.23|0
1621501900000|2021-05-20 09:11:40|22225.68|22225.68|22225.28|22225.28|22225.95|22225.95|22225.28|22225.28|0
1621501910000|2021-05-20 09:11:50|22225.15|22225.15|22225.48|22225.48|22225.48|22225.48|22224.97|22224.97|0
1621501920000|2021-05-20 09:12:00|22225.36|22225.36|22225.43|22225.43|22225.43|22225.43|22225.14|22225.14|0
1621501930000|2021-05-20 09:12:10|22225.51|22225.51|22225.44|22225.44|22225.67|22225.67|22224.97|22224.97|0
1621501940000|2021-05-20 09:12:20|22225.56|22225.56|22226.31|22226.31|22226.39|22226.39|22225.49|22225.49|0
1621501950000|2021-05-20 09:12:30|22226.36|22226.36|22227.1|22227.1|22227.35|22227.35|22226.36|22226.36|0
1621501960000|2021-05-20 09:12:40|22227.19|22227.19|22227.15|22227.15|22227.43|22227.43|22226.94|22226.94|0
1621501970000|2021-05-20 09:12:50|22227.2|22227.2|22227.11|22227.11|22227.4|22227.4|22226.98|22226.98|0
1621501980000|2021-05-20 09:13:00|22227.15|22227.15|22227.86|22227.86|22227.93|22227.93|22227.15|22227.15|0
1621501990000|2021-05-20 09:13:10|22228|22228|22228.26|22228.26|22228.54|22228.54|22227.86|22227.86|0
1621502000000|2021-05-20 09:13:20|22228.29|22228.29|22228.28|22228.28|22228.46|22228.46|22228.16|22228.16|0
1621502010000|2021-05-20 09:13:30|22228.35|22228.35|22228.46|22228.46|22228.62|22228.62|22228.32|22228.32|0
1621502020000|2021-05-20 09:13:40|22228.4|22228.4|22228.14|22228.14|22228.55|22228.55|22228.05|22228.05|0
1621502030000|2021-05-20 09:13:50|22228.04|22228.04|22228.25|22228.25|22228.3|22228.3|22228.04|22228.04|0
1621502040000|2021-05-20 09:14:00|22228.32|22228.32|22228.32|22228.32|22228.32|22228.32|22228.32|22228.32|0
1621502050000|2021-05-20 09:14:10|22228.78|22228.78|22228.88|22228.88|22228.92|22228.92|22228.75|22228.75|0
1621502060000|2021-05-20 09:14:20|22228.87|22228.87|22229.14|22229.14|22229.14|22229.14|22228.87|22228.87|0
1621502070000|2021-05-20 09:14:30|22229.23|22229.23|22229.2|22229.2|22229.42|22229.42|22229.2|22229.2|0
1621502080000|2021-05-20 09:14:40|22229.14|22229.14|22229|22229|22229.14|22229.14|22228.63|22228.63|0
1621502090000|2021-05-20 09:14:50|22228.99|22228.99|22228.62|22228.62|22229.05|22229.05|22228.57|22228.57|0
1621502100000|2021-05-20 09:15:00|22228.59|22228.59|22228.53|22228.53|22229.06|22229.06|22228.53|22228.53|0
1621502110000|2021-05-20 09:15:10|22228.5|22228.5|22227.62|22227.62|22228.5|22228.5|22227.62|22227.62|0
1621502120000|2021-05-20 09:15:20|22227.77|22227.77|22227.28|22227.28|22227.88|22227.88|22227.23|22227.23|0
1621502130000|2021-05-20 09:15:30|22227.58|22227.58|22227.41|22227.41|22227.64|22227.64|22227.41|22227.41|0
1621502140000|2021-05-20 09:15:40|22227.51|22227.51|22227.26|22227.26|22227.51|22227.51|22227.06|22227.06|0
1621502150000|2021-05-20 09:15:50|22227.37|22227.37|22227.21|22227.21|22227.48|22227.48|22227.18|22227.18|0
1621502160000|2021-05-20 09:16:00|22227.19|22227.19|22226.14|22226.14|22227.19|22227.19|22226.09|22226.09|0
1621502170000|2021-05-20 09:16:10|22225.78|22225.78|22226.42|22226.42|22226.74|22226.74|22225.59|22225.59|0
1621502180000|2021-05-20 09:16:20|22226.38|22226.38|22226.82|22226.82|22226.83|22226.83|22226.38|22226.38|0
1621502190000|2021-05-20 09:16:30|22226.88|22226.88|22227|22227|22227|22227|22226.71|22226.71|0
1621502200000|2021-05-20 09:16:40|22227.06|22227.06|22227.31|22227.31|22227.65|22227.65|22227.06|22227.06|0
1621502210000|2021-05-20 09:16:50|22227.51|22227.51|22226.94|22226.94|22227.56|22227.56|22226.78|22226.78|0
1621502220000|2021-05-20 09:17:00|22227.19|22227.19|22226.82|22226.82|22227.31|22227.31|22226.8|22226.8|0
1621502230000|2021-05-20 09:17:10|22227.08|22227.08|22227.27|22227.27|22227.36|22227.36|22227.03|22227.03|0
1621502240000|2021-05-20 09:17:20|22227.38|22227.38|22227.48|22227.48|22227.48|22227.48|22226.99|22226.99|0
1621502250000|2021-05-20 09:17:30|22227.41|22227.41|22227.69|22227.69|22227.69|22227.69|22227.41|22227.41|0
1621502260000|2021-05-20 09:17:40|22227.58|22227.58|22227.13|22227.13|22227.7|22227.7|22227.13|22227.13|0
1621502270000|2021-05-20 09:17:50|22227.21|22227.21|22227|22227|22227.33|22227.33|22227|22227|0
1621502280000|2021-05-20 09:18:00|22227.1|22227.1|22227.13|22227.13|22227.21|22227.21|22226.89|22226.89|0
1621502290000|2021-05-20 09:18:10|22227.11|22227.11|22227.15|22227.15|22227.54|22227.54|22226.61|22226.61|0
1621502300000|2021-05-20 09:18:20|22227.28|22227.28|22226.82|22226.82|22227.28|22227.28|22226.65|22226.65|0
1621502310000|2021-05-20 09:18:30|22226.9|22226.9|22227.02|22227.02|22227.13|22227.13|22226.81|22226.81|0
1621502320000|2021-05-20 09:18:40|22226.99|22226.99|22227.69|22227.69|22227.69|22227.69|22226.8|22226.8|0
1621502330000|2021-05-20 09:18:50|22227.64|22227.64|22227.33|22227.33|22227.64|22227.64|22226.64|22226.64|0
1621502340000|2021-05-20 09:19:00|22227.34|22227.34|22227.09|22227.09|22227.37|22227.37|22226.66|22226.66|0
1621502350000|2021-05-20 09:19:10|22227.05|22227.05|22227.14|22227.14|22227.14|22227.14|22226.47|22226.47|0
1621502360000|2021-05-20 09:19:20|22227.07|22227.07|22227.16|22227.16|22227.16|22227.16|22226.89|22226.89|0
1621502370000|2021-05-20 09:19:30|22227.12|22227.12|22226.72|22226.72|22227.12|22227.12|22226.52|22226.52|0
1621502380000|2021-05-20 09:19:40|22226.91|22226.91|22226.32|22226.32|22226.91|22226.91|22226.1|22226.1|0
1621502390000|2021-05-20 09:19:50|22226.41|22226.41|22226.51|22226.51|22226.51|22226.51|22226.41|22226.41|0
1621502400000|2021-05-20 09:20:00|22226.81|22226.81|22226.77|22226.77|22227.06|22227.06|22226.36|22226.36|0
1621502410000|2021-05-20 09:20:10|22226.83|22226.83|22226.64|22226.64|22226.83|22226.83|22226.61|22226.61|0
1621502420000|2021-05-20 09:20:20|22226.74|22226.74|22226.65|22226.65|22227.03|22227.03|22226.53|22226.53|0
1621502430000|2021-05-20 09:20:30|22226.61|22226.61|22226.58|22226.58|22226.61|22226.61|22226.58|22226.58|0
1621502440000|2021-05-20 09:20:40|22226.49|22226.49|22226.37|22226.37|22226.67|22226.67|22226.24|22226.24|0
1621502450000|2021-05-20 09:20:50|22226.67|22226.67|22226.63|22226.63|22226.81|22226.81|22226.59|22226.59|0
1621502460000|2021-05-20 09:21:00|22226.86|22226.86|22226.46|22226.46|22227.14|22227.14|22226.46|22226.46|0
1621502470000|2021-05-20 09:21:10|22226.65|22226.65|22226.93|22226.93|22227|22227|22226.16|22226.16|0
1621502480000|2021-05-20 09:21:20|22226.79|22226.79|22225.64|22225.64|22226.79|22226.79|22225.64|22225.64|0
1621502490000|2021-05-20 09:21:30|22225.01|22225.01|22225.69|22225.69|22225.69|22225.69|22224.85|22224.85|0
1621502500000|2021-05-20 09:21:40|22225.37|22225.37|22225.98|22225.98|22225.98|22225.98|22225.05|22225.05|0
1621502510000|2021-05-20 09:21:50|22225.93|22225.93|22226.08|22226.08|22226.08|22226.08|22225.19|22225.19|0
1621502520000|2021-05-20 09:22:00|22226.38|22226.38|22225.72|22225.72|22226.66|22226.66|22225.72|22225.72|0
1621502530000|2021-05-20 09:22:10|22225.68|22225.68|22224.89|22224.89|22226.07|22226.07|22224.53|22224.53|0
1621502540000|2021-05-20 09:22:20|22224.63|22224.63|22222.15|22222.15|22224.63|22224.63|22222.15|22222.15|0
1621502550000|2021-05-20 09:22:30|22222.06|22222.06|22221.17|22221.17|22222.06|22222.06|22221.17|22221.17|0
1621502560000|2021-05-20 09:22:40|22221.19|22221.19|22217.55|22217.55|22221.19|22221.19|22217.55|22217.55|0
1621502570000|2021-05-20 09:22:50|22217.62|22217.62|22216.74|22216.74|22217.69|22217.69|22216.74|22216.74|0
1621502580000|2021-05-20 09:23:00|22216.57|22216.57|22215.51|22215.51|22216.57|22216.57|22215.51|22215.51|0
1621502590000|2021-05-20 09:23:10|22214.67|22214.67|22213.01|22213.01|22214.67|22214.67|22212.94|22212.94|0
1621502600000|2021-05-20 09:23:20|22212.93|22212.93|22211.52|22211.52|22212.93|22212.93|22211.52|22211.52|0
1621502610000|2021-05-20 09:23:30|22211.45|22211.45|22211.68|22211.68|22211.72|22211.72|22211.38|22211.38|0
1621502620000|2021-05-20 09:23:40|22211.57|22211.57|22211.72|22211.72|22212.01|22212.01|22211.57|22211.57|0
1621502630000|2021-05-20 09:23:50|22211.49|22211.49|22211.55|22211.55|22211.69|22211.69|22211.41|22211.41|0
1621502640000|2021-05-20 09:24:00|22211.52|22211.52|22211.21|22211.21|22211.6|22211.6|22211.02|22211.02|0
1621502650000|2021-05-20 09:24:10|22211.09|22211.09|22211.32|22211.32|22211.41|22211.41|22211.09|22211.09|0
1621502660000|2021-05-20 09:24:20|22211.35|22211.35|22211.94|22211.94|22211.94|22211.94|22211.35|22211.35|0
1621502670000|2021-05-20 09:24:30|22211.8|22211.8|22211.97|22211.97|22212.2|22212.2|22211.65|22211.65|0
1621502680000|2021-05-20 09:24:40|22212.17|22212.17|22211.33|22211.33|22212.17|22212.17|22211.33|22211.33|0
1621502690000|2021-05-20 09:24:50|22211.35|22211.35|22210.11|22210.11|22211.35|22211.35|22210.07|22210.07|0
1621502700000|2021-05-20 09:25:00|22210|22210|22209.57|22209.57|22210|22210|22209.35|22209.35|0
1621502710000|2021-05-20 09:25:10|22209.47|22209.47|22210.07|22210.07|22210.07|22210.07|22209.44|22209.44|0
1621502720000|2021-05-20 09:25:20|22210.1|22210.1|22210.39|22210.39|22210.39|22210.39|22209.55|22209.55|0
1621502730000|2021-05-20 09:25:30|22210.55|22210.55|22210.55|22210.55|22210.94|22210.94|22210.55|22210.55|0
1621502740000|2021-05-20 09:25:40|22210.45|22210.45|22210.11|22210.11|22210.51|22210.51|22209.82|22209.82|0
1621502750000|2021-05-20 09:25:50|22210.14|22210.14|22210.35|22210.35|22210.65|22210.65|22210.14|22210.14|0
1621502760000|2021-05-20 09:26:00|22210.13|22210.13|22211.09|22211.09|22211.09|22211.09|22210.1|22210.1|0
1621502770000|2021-05-20 09:26:10|22210.92|22210.92|22210.44|22210.44|22210.92|22210.92|22210.44|22210.44|0
1621502780000|2021-05-20 09:26:20|22210.33|22210.33|22209.24|22209.24|22210.35|22210.35|22209.24|22209.24|0
1621502790000|2021-05-20 09:26:30|22209.38|22209.38|22209.4|22209.4|22209.57|22209.57|22209.18|22209.18|0
1621502800000|2021-05-20 09:26:40|22209.27|22209.27|22209.21|22209.21|22209.49|22209.49|22209.21|22209.21|0
1621502810000|2021-05-20 09:26:50|22209.09|22209.09|22209.44|22209.44|22209.44|22209.44|22209.05|22209.05|0
1621502820000|2021-05-20 09:27:00|22209.74|22209.74|22210.85|22210.85|22210.85|22210.85|22209.74|22209.74|0
1621502830000|2021-05-20 09:27:10|22210.72|22210.72|22211.38|22211.38|22211.44|22211.44|22210.72|22210.72|0
1621502840000|2021-05-20 09:27:20|22211.03|22211.03|22210.92|22210.92|22211.16|22211.16|22210.73|22210.73|0
1621502850000|2021-05-20 09:27:30|22210.83|22210.83|22210.59|22210.59|22210.83|22210.83|22210.59|22210.59|0
1621502860000|2021-05-20 09:27:40|22210.15|22210.15|22209.18|22209.18|22210.15|22210.15|22209.18|22209.18|0
1621502870000|2021-05-20 09:27:50|22209.13|22209.13|22208.81|22208.81|22209.23|22209.23|22208.81|22208.81|0
1621502880000|2021-05-20 09:28:00|22208.75|22208.75|22208.68|22208.68|22208.96|22208.96|22208.51|22208.51|0
1621502890000|2021-05-20 09:28:10|22208.73|22208.73|22208.66|22208.66|22208.75|22208.75|22208.51|22208.51|0
1621502900000|2021-05-20 09:28:20|22208.71|22208.71|22208.78|22208.78|22208.85|22208.85|22208.58|22208.58|0
1621502910000|2021-05-20 09:28:30|22208.9|22208.9|22208.9|22208.9|22208.9|22208.9|22208.9|22208.9|0
1621502920000|2021-05-20 09:28:40|22209.2|22209.2|22209.19|22209.19|22209.35|22209.35|22208.54|22208.54|0
1621502930000|2021-05-20 09:28:50|22209.34|22209.34|22208.39|22208.39|22209.34|22209.34|22207.89|22207.89|0
1621502940000|2021-05-20 09:29:00|22208.35|22208.35|22207.89|22207.89|22208.41|22208.41|22207.67|22207.67|0
1621502950000|2021-05-20 09:29:10|22207.84|22207.84|22207.54|22207.54|22207.99|22207.99|22207.54|22207.54|0
1621502960000|2021-05-20 09:29:20|22207.15|22207.15|22207.09|22207.09|22207.27|22207.27|22206.95|22206.95|0
1621502970000|2021-05-20 09:29:30|22207.21|22207.21|22206.44|22206.44|22207.4|22207.4|22206.44|22206.44|0
1621502980000|2021-05-20 09:29:40|22206.35|22206.35|22206.46|22206.46|22206.5|22206.5|22205.75|22205.75|0
1621502990000|2021-05-20 09:29:50|22206.22|22206.22|22206.53|22206.53|22206.53|22206.53|22205.55|22205.55|0
1621503000000|2021-05-20 09:30:00|22206.39|22206.39|22207.66|22207.66|22207.9|22207.9|22206.35|22206.35|0
1621503010000|2021-05-20 09:30:10|22207.73|22207.73|22207.93|22207.93|22207.93|22207.93|22207.22|22207.22|0
1621503020000|2021-05-20 09:30:20|22207.86|22207.86|22207.64|22207.64|22207.94|22207.94|22207.21|22207.21|0
1621503030000|2021-05-20 09:30:30|22207.81|22207.81|22208.74|22208.74|22208.74|22208.74|22207.81|22207.81|0
1621503040000|2021-05-20 09:30:40|22208.73|22208.73|22207.51|22207.51|22208.73|22208.73|22207.51|22207.51|0
1621503050000|2021-05-20 09:30:50|22207.38|22207.38|22207.3|22207.3|22207.64|22207.64|22207.14|22207.14|0
1621503060000|2021-05-20 09:31:00|22207.55|22207.55|22207.3|22207.3|22207.66|22207.66|22207.14|22207.14|0
1621503070000|2021-05-20 09:31:10|22207.38|22207.38|22207.65|22207.65|22207.82|22207.82|22207.38|22207.38|0
1621503080000|2021-05-20 09:31:20|22207.63|22207.63|22207.54|22207.54|22207.63|22207.63|22207.54|22207.54|0
1621503090000|2021-05-20 09:31:30|22207.65|22207.65|22207.73|22207.73|22207.84|22207.84|22207.65|22207.65|0
1621503100000|2021-05-20 09:31:40|22207.88|22207.88|22207.68|22207.68|22208.13|22208.13|22207.67|22207.67|0
1621503110000|2021-05-20 09:31:50|22207.8|22207.8|22205.29|22205.29|22207.91|22207.91|22205.29|22205.29|0
1621503120000|2021-05-20 09:32:00|22204.88|22204.88|22203.93|22203.93|22204.88|22204.88|22203.79|22203.79|0
1621503130000|2021-05-20 09:32:10|22203.47|22203.47|22202.95|22202.95|22203.47|22203.47|22202.95|22202.95|0
1621503140000|2021-05-20 09:32:20|22202.92|22202.92|22202.83|22202.83|22203.42|22203.42|22202.66|22202.66|0
1621503150000|2021-05-20 09:32:30|22202.33|22202.33|22201.67|22201.67|22202.33|22202.33|22201.51|22201.51|0
1621503160000|2021-05-20 09:32:40|22201.56|22201.56|22201.4|22201.4|22201.92|22201.92|22201.26|22201.26|0
1621503170000|2021-05-20 09:32:50|22201.35|22201.35|22200.22|22200.22|22201.35|22201.35|22200.04|22200.04|0
1621503180000|2021-05-20 09:33:00|22200.02|22200.02|22200.5|22200.5|22200.5|22200.5|22199.91|22199.91|0
1621503190000|2021-05-20 09:33:10|22200.47|22200.47|22200.33|22200.33|22200.59|22200.59|22200.33|22200.33|0
1621503200000|2021-05-20 09:33:20|22200.37|22200.37|22199.96|22199.96|22200.37|22200.37|22199.62|22199.62|0
1621503210000|2021-05-20 09:33:30|22199.93|22199.93|22199.33|22199.33|22199.93|22199.93|22199.25|22199.25|0
1621503220000|2021-05-20 09:33:40|22199.31|22199.31|22198.94|22198.94|22199.31|22199.31|22198.87|22198.87|0
1621503230000|2021-05-20 09:33:50|22198.86|22198.86|22198.9|22198.9|22198.9|22198.9|22198.86|22198.86|0
1621503240000|2021-05-20 09:34:00|22198.83|22198.83|22198.57|22198.57|22198.96|22198.96|22198.55|22198.55|0
1621503250000|2021-05-20 09:34:10|22198.46|22198.46|22198.08|22198.08|22198.49|22198.49|22198.08|22198.08|0
1621503260000|2021-05-20 09:34:20|22198.05|22198.05|22197.74|22197.74|22198.05|22198.05|22197.74|22197.74|0
1621503270000|2021-05-20 09:34:30|22197.75|22197.75|22197.19|22197.19|22197.83|22197.83|22197.08|22197.08|0
1621503280000|2021-05-20 09:34:40|22197.29|22197.29|22197.48|22197.48|22197.55|22197.55|22197.29|22197.29|0
1621503290000|2021-05-20 09:34:50|22197.58|22197.58|22197.35|22197.35|22197.98|22197.98|22197.21|22197.21|0
1621503300000|2021-05-20 09:35:00|22197.4|22197.4|22197.35|22197.35|22197.8|22197.8|22197.35|22197.35|0
1621503310000|2021-05-20 09:35:10|22197.47|22197.47|22197.62|22197.62|22197.77|22197.77|22197.47|22197.47|0
1621503320000|2021-05-20 09:35:20|22197.69|22197.69|22197.69|22197.69|22197.98|22197.98|22197.59|22197.59|0
1621503330000|2021-05-20 09:35:30|22197.58|22197.58|22198.44|22198.44|22198.5|22198.5|22197.58|22197.58|0
1621503340000|2021-05-20 09:35:40|22198.34|22198.34|22198.35|22198.35|22198.38|22198.38|22198.12|22198.12|0
1621503350000|2021-05-20 09:35:50|22198.42|22198.42|22198.36|22198.36|22198.57|22198.57|22198.36|22198.36|0
1621503360000|2021-05-20 09:36:00|22198.32|22198.32|22198.48|22198.48|22198.48|22198.48|22198.32|22198.32|0
1621503370000|2021-05-20 09:36:10|22198.41|22198.41|22198.14|22198.14|22198.54|22198.54|22198.14|22198.14|0
1621503380000|2021-05-20 09:36:20|22198.24|22198.24|22198.52|22198.52|22198.63|22198.63|22198.19|22198.19|0
1621503390000|2021-05-20 09:36:30|22198.67|22198.67|22198.24|22198.24|22198.76|22198.76|22198.24|22198.24|0
1621503400000|2021-05-20 09:36:40|22198.18|22198.18|22199.33|22199.33|22199.33|22199.33|22198.18|22198.18|0
1621503410000|2021-05-20 09:36:50|22199.4|22199.4|22198.27|22198.27|22199.4|22199.4|22198.1|22198.1|0
1621503420000|2021-05-20 09:37:00|22198.34|22198.34|22197.93|22197.93|22198.37|22198.37|22197.93|22197.93|0
1621503430000|2021-05-20 09:37:10|22197.87|22197.87|22197.61|22197.61|22197.89|22197.89|22197.61|22197.61|0
1621503440000|2021-05-20 09:37:20|22197.49|22197.49|22197.15|22197.15|22197.81|22197.81|22197.02|22197.02|0
1621503450000|2021-05-20 09:37:30|22197.05|22197.05|22197.94|22197.94|22197.97|22197.97|22197.05|22197.05|0
1621503460000|2021-05-20 09:37:40|22198|22198|22197.98|22197.98|22198|22198|22197.87|22197.87|0
1621503470000|2021-05-20 09:37:50|22197.94|22197.94|22197.8|22197.8|22198.06|22198.06|22197.8|22197.8|0
1621503480000|2021-05-20 09:38:00|22197.68|22197.68|22197.31|22197.31|22197.68|22197.68|22197.31|22197.31|0
1621503490000|2021-05-20 09:38:10|22197.38|22197.38|22197.55|22197.55|22197.55|22197.55|22197.32|22197.32|0
1621503500000|2021-05-20 09:38:20|22197.52|22197.52|22198.13|22198.13|22198.13|22198.13|22197.51|22197.51|0
1621503510000|2021-05-20 09:38:30|22198.26|22198.26|22198.63|22198.63|22198.75|22198.75|22198.26|22198.26|0
1621503520000|2021-05-20 09:38:40|22198.68|22198.68|22198.76|22198.76|22198.83|22198.83|22198.43|22198.43|0
1621503530000|2021-05-20 09:38:50|22198.58|22198.58|22197.97|22197.97|22198.81|22198.81|22197.88|22197.88|0
1621503540000|2021-05-20 09:39:00|22197.61|22197.61|22196.83|22196.83|22197.61|22197.61|22196.83|22196.83|0
1621503550000|2021-05-20 09:39:10|22196.8|22196.8|22196.18|22196.18|22196.8|22196.8|22196.14|22196.14|0
1621503560000|2021-05-20 09:39:20|22196.06|22196.06|22196.25|22196.25|22196.34|22196.34|22195.95|22195.95|0
1621503570000|2021-05-20 09:39:30|22196.17|22196.17|22196.95|22196.95|22197.03|22197.03|22196.17|22196.17|0
1621503580000|2021-05-20 09:39:40|22197.03|22197.03|22196.07|22196.07|22197.13|22197.13|22196.01|22196.01|0
1621503590000|2021-05-20 09:39:50|22195.98|22195.98|22195.89|22195.89|22196.02|22196.02|22195.86|22195.86|0
1621503600000|2021-05-20 09:40:00|22195.59|22195.59|22196.55|22196.55|22196.71|22196.71|22195.59|22195.59|0
1621503610000|2021-05-20 09:40:10|22196.58|22196.58|22195.68|22195.68|22196.74|22196.74|22195.68|22195.68|0
1621503620000|2021-05-20 09:40:20|22195.55|22195.55|22195.41|22195.41|22195.55|22195.55|22195.2|22195.2|0
1621503630000|2021-05-20 09:40:30|22195.45|22195.45|22195.45|22195.45|22195.65|22195.65|22195.38|22195.38|0
1621503640000|2021-05-20 09:40:40|22195.18|22195.18|22195.62|22195.62|22195.62|22195.62|22195.18|22195.18|0
1621503650000|2021-05-20 09:40:50|22195.56|22195.56|22195.4|22195.4|22195.59|22195.59|22195.32|22195.32|0
1621503660000|2021-05-20 09:41:00|22195.15|22195.15|22195.08|22195.08|22195.2|22195.2|22195.05|22195.05|0
1621503670000|2021-05-20 09:41:10|22195.56|22195.56|22195.01|22195.01|22195.56|22195.56|22194.71|22194.71|0
1621503680000|2021-05-20 09:41:20|22195.08|22195.08|22195.33|22195.33|22195.33|22195.33|22195.01|22195.01|0
1621503690000|2021-05-20 09:41:30|22195.38|22195.38|22195.65|22195.65|22195.76|22195.76|22195.38|22195.38|0
1621503700000|2021-05-20 09:41:40|22195.54|22195.54|22195.91|22195.91|22195.91|22195.91|22195.54|22195.54|0
1621503710000|2021-05-20 09:41:50|22195.97|22195.97|22195.8|22195.8|22196.03|22196.03|22195.63|22195.63|0
1621503720000|2021-05-20 09:42:00|22195.69|22195.69|22195.88|22195.88|22195.88|22195.88|22195.69|22195.69|0
1621503730000|2021-05-20 09:42:10|22195.95|22195.95|22196.17|22196.17|22196.17|22196.17|22195.78|22195.78|0
1621503740000|2021-05-20 09:42:20|22196.12|22196.12|22195.06|22195.06|22196.12|22196.12|22194.92|22194.92|0
1621503750000|2021-05-20 09:42:30|22195.16|22195.16|22195.25|22195.25|22195.3|22195.3|22194.99|22194.99|0
1621503760000|2021-05-20 09:42:40|22195.13|22195.13|22194.7|22194.7|22195.13|22195.13|22194.7|22194.7|0
1621503770000|2021-05-20 09:42:50|22194.75|22194.75|22195.1|22195.1|22195.2|22195.2|22194.75|22194.75|0
1621503780000|2021-05-20 09:43:00|22195.13|22195.13|22194.96|22194.96|22195.13|22195.13|22194.71|22194.71|0
1621503790000|2021-05-20 09:43:10|22195.35|22195.35|22195.49|22195.49|22195.49|22195.49|22195.27|22195.27|0
1621503800000|2021-05-20 09:43:20|22195.57|22195.57|22195.14|22195.14|22195.79|22195.79|22195.14|22195.14|0
1621503810000|2021-05-20 09:43:30|22195.01|22195.01|22195.49|22195.49|22195.73|22195.73|22194.87|22194.87|0
1621503820000|2021-05-20 09:43:40|22195.59|22195.59|22196.66|22196.66|22196.66|22196.66|22195.18|22195.18|0
1621503830000|2021-05-20 09:43:50|22196.67|22196.67|22196.66|22196.66|22196.71|22196.71|22196.53|22196.53|0
1621503840000|2021-05-20 09:44:00|22196.82|22196.82|22196.82|22196.82|22196.82|22196.82|22196.64|22196.64|0
1621503850000|2021-05-20 09:44:10|22197.02|22197.02|22196.72|22196.72|22197.02|22197.02|22196.68|22196.68|0
1621503860000|2021-05-20 09:44:20|22196.61|22196.61|22195.65|22195.65|22196.61|22196.61|22195.54|22195.54|0
1621503870000|2021-05-20 09:44:30|22195.01|22195.01|22194.08|22194.08|22195.01|22195.01|22194.08|22194.08|0
1621503880000|2021-05-20 09:44:40|22194.02|22194.02|22194.46|22194.46|22194.74|22194.74|22193.89|22193.89|0
1621503890000|2021-05-20 09:44:50|22194.25|22194.25|22193.88|22193.88|22194.25|22194.25|22193.84|22193.84|0
1621503900000|2021-05-20 09:45:00|22193.93|22193.93|22194.16|22194.16|22194.3|22194.3|22193.46|22193.46|0
1621503910000|2021-05-20 09:45:10|22194.41|22194.41|22192.54|22192.54|22194.45|22194.45|22192.48|22192.48|0
1621503920000|2021-05-20 09:45:20|22192.65|22192.65|22192.41|22192.41|22192.66|22192.66|22192.41|22192.41|0
1621503930000|2021-05-20 09:45:30|22192.39|22192.39|22192.22|22192.22|22192.39|22192.39|22191.91|22191.91|0
1621503940000|2021-05-20 09:45:40|22192.14|22192.14|22192.24|22192.24|22192.3|22192.3|22192.14|22192.14|0
1621503950000|2021-05-20 09:45:50|22192.18|22192.18|22191.75|22191.75|22192.21|22192.21|22191.62|22191.62|0
1621503960000|2021-05-20 09:46:00|22192.03|22192.03|22192.98|22192.98|22193.1|22193.1|22192.03|22192.03|0
1621503970000|2021-05-20 09:46:10|22192.83|22192.83|22194.01|22194.01|22194.01|22194.01|22192.83|22192.83|0
1621503980000|2021-05-20 09:46:20|22194.04|22194.04|22194.51|22194.51|22194.51|22194.51|22194.04|22194.04|0
1621503990000|2021-05-20 09:46:30|22194.54|22194.54|22194.95|22194.95|22195.01|22195.01|22194.54|22194.54|0
1621504000000|2021-05-20 09:46:40|22194.75|22194.75|22195.36|22195.36|22195.36|22195.36|22194.75|22194.75|0
1621504010000|2021-05-20 09:46:50|22195.39|22195.39|22195.5|22195.5|22195.68|22195.68|22195.36|22195.36|0
1621504020000|2021-05-20 09:47:00|22195.57|22195.57|22195.18|22195.18|22195.61|22195.61|22195.14|22195.14|0
1621504030000|2021-05-20 09:47:10|22195.06|22195.06|22194.94|22194.94|22195.09|22195.09|22194.92|22194.92|0
1621504040000|2021-05-20 09:47:20|22195.12|22195.12|22195.41|22195.41|22195.6|22195.6|22195.06|22195.06|0
1621504050000|2021-05-20 09:47:30|22195.5|22195.5|22195.9|22195.9|22195.9|22195.9|22195.5|22195.5|0
1621504060000|2021-05-20 09:47:40|22195.83|22195.83|22197.31|22197.31|22197.31|22197.31|22195.68|22195.68|0
1621504070000|2021-05-20 09:47:50|22197.37|22197.37|22197.69|22197.69|22197.91|22197.91|22197.37|22197.37|0
1621504080000|2021-05-20 09:48:00|22197.72|22197.72|22200.03|22200.03|22200.03|22200.03|22197.72|22197.72|0
1621504090000|2021-05-20 09:48:10|22200.08|22200.08|22200.5|22200.5|22200.5|22200.5|22200.06|22200.06|0
1621504100000|2021-05-20 09:48:20|22200.57|22200.57|22200.66|22200.66|22200.75|22200.75|22200.51|22200.51|0
1621504110000|2021-05-20 09:48:30|22200.7|22200.7|22200.52|22200.52|22200.75|22200.75|22200.52|22200.52|0
1621504120000|2021-05-20 09:48:40|22200.46|22200.46|22200.16|22200.16|22200.79|22200.79|22200.1|22200.1|0
1621504130000|2021-05-20 09:48:50|22200.14|22200.14|22200.82|22200.82|22200.82|22200.82|22200.14|22200.14|0
1621504140000|2021-05-20 09:49:00|22200.87|22200.87|22200.8|22200.8|22200.92|22200.92|22200.45|22200.45|0
1621504150000|2021-05-20 09:49:10|22200.6|22200.6|22201.49|22201.49|22201.49|22201.49|22200.6|22200.6|0
1621504160000|2021-05-20 09:49:20|22201.23|22201.23|22202.44|22202.44|22202.44|22202.44|22201.23|22201.23|0
1621504170000|2021-05-20 09:49:30|22202.39|22202.39|22202.99|22202.99|22202.99|22202.99|22202.39|22202.39|0
1621504180000|2021-05-20 09:49:40|22203.03|22203.03|22203.07|22203.07|22203.25|22203.25|22202.79|22202.79|0
1621504190000|2021-05-20 09:49:50|22203.16|22203.16|22204.7|22204.7|22204.7|22204.7|22203.16|22203.16|0
1621504200000|2021-05-20 09:50:00|22204.41|22204.41|22205.26|22205.26|22205.26|22205.26|22204.38|22204.38|0
1621504210000|2021-05-20 09:50:10|22205.3|22205.3|22205.3|22205.3|22205.5|22205.5|22205.19|22205.19|0
1621504220000|2021-05-20 09:50:20|22205.5|22205.5|22205.64|22205.64|22205.74|22205.74|22205.5|22205.5|0
1621504230000|2021-05-20 09:50:30|22205.88|22205.88|22205.78|22205.78|22205.88|22205.88|22205.78|22205.78|0
1621504240000|2021-05-20 09:50:40|22205.72|22205.72|22205.71|22205.71|22205.88|22205.88|22205.56|22205.56|0
1621504250000|2021-05-20 09:50:50|22205.76|22205.76|22204.86|22204.86|22205.76|22205.76|22204.8|22204.8|0
1621504260000|2021-05-20 09:51:00|22204.88|22204.88|22205.05|22205.05|22205.05|22205.05|22204.68|22204.68|0
1621504270000|2021-05-20 09:51:10|22204.94|22204.94|22204.66|22204.66|22204.94|22204.94|22204.66|22204.66|0
1621504280000|2021-05-20 09:51:20|22204.58|22204.58|22205.1|22205.1|22205.17|22205.17|22204.58|22204.58|0
1621504290000|2021-05-20 09:51:30|22204.96|22204.96|22205.06|22205.06|22205.06|22205.06|22204.79|22204.79|0
1621504300000|2021-05-20 09:51:40|22204.92|22204.92|22204.53|22204.53|22204.92|22204.92|22204.53|22204.53|0
1621504310000|2021-05-20 09:51:50|22204.42|22204.42|22204.46|22204.46|22204.55|22204.55|22204.32|22204.32|0
1621504320000|2021-05-20 09:52:00|22204.31|22204.31|22204.53|22204.53|22204.69|22204.69|22204.31|22204.31|0
1621504330000|2021-05-20 09:52:10|22204.46|22204.46|22203.91|22203.91|22204.46|22204.46|22203.91|22203.91|0
1621504340000|2021-05-20 09:52:20|22203.62|22203.62|22203.43|22203.43|22203.62|22203.62|22203.43|22203.43|0
1621504350000|2021-05-20 09:52:30|22203.6|22203.6|22202.89|22202.89|22203.6|22203.6|22202.89|22202.89|0
1621504360000|2021-05-20 09:52:40|22202.76|22202.76|22202.43|22202.43|22202.8|22202.8|22202.25|22202.25|0
1621504370000|2021-05-20 09:52:50|22202.64|22202.64|22202.03|22202.03|22202.74|22202.74|22202.03|22202.03|0
1621504380000|2021-05-20 09:53:00|22201.98|22201.98|22202.31|22202.31|22202.33|22202.33|22201.98|22201.98|0
1621504390000|2021-05-20 09:53:10|22202.27|22202.27|22202.6|22202.6|22202.6|22202.6|22202.21|22202.21|0
1621504400000|2021-05-20 09:53:20|22202.38|22202.38|22202.33|22202.33|22202.53|22202.53|22202.33|22202.33|0
1621504410000|2021-05-20 09:53:30|22202.28|22202.28|22202.22|22202.22|22202.43|22202.43|22202.19|22202.19|0
1621504420000|2021-05-20 09:53:40|22202.05|22202.05|22202.36|22202.36|22202.36|22202.36|22202|22202|0
1621504430000|2021-05-20 09:53:50|22202.33|22202.33|22202.05|22202.05|22202.48|22202.48|22201.98|22201.98|0
1621504440000|2021-05-20 09:54:00|22202.12|22202.12|22201.95|22201.95|22202.12|22202.12|22201.87|22201.87|0
1621504450000|2021-05-20 09:54:10|22201.9|22201.9|22202.48|22202.48|22202.48|22202.48|22201.77|22201.77|0
1621504460000|2021-05-20 09:54:20|22202.55|22202.55|22203.3|22203.3|22203.54|22203.54|22202.44|22202.44|0
1621504470000|2021-05-20 09:54:30|22203.43|22203.43|22204.58|22204.58|22204.58|22204.58|22203.43|22203.43|0
1621504480000|2021-05-20 09:54:40|22204.65|22204.65|22204.54|22204.54|22204.69|22204.69|22204.4|22204.4|0
1621504490000|2021-05-20 09:54:50|22204.6|22204.6|22204.86|22204.86|22204.86|22204.86|22204.33|22204.33|0
1621504500000|2021-05-20 09:55:00|22204.96|22204.96|22204.32|22204.32|22204.96|22204.96|22204.32|22204.32|0
1621504510000|2021-05-20 09:55:10|22204.26|22204.26|22204.5|22204.5|22204.85|22204.85|22204.26|22204.26|0
1621504520000|2021-05-20 09:55:20|22204.47|22204.47|22204.97|22204.97|22204.97|22204.97|22204.47|22204.47|0
1621504530000|2021-05-20 09:55:30|22204.98|22204.98|22205.39|22205.39|22205.41|22205.41|22204.66|22204.66|0
1621504540000|2021-05-20 09:55:40|22205.35|22205.35|22205.54|22205.54|22205.54|22205.54|22205.26|22205.26|0
1621504560000|2021-05-20 09:56:00|22205.52|22205.52|22205.11|22205.11|22205.95|22205.95|22205.11|22205.11|0
1621504570000|2021-05-20 09:56:10|22205.07|22205.07|22204.79|22204.79|22205.07|22205.07|22204.74|22204.74|0
1621504580000|2021-05-20 09:56:20|22204.84|22204.84|22205.69|22205.69|22205.69|22205.69|22204.84|22204.84|0
1621504590000|2021-05-20 09:56:30|22205.75|22205.75|22206.31|22206.31|22206.31|22206.31|22205.75|22205.75|0
1621504600000|2021-05-20 09:56:40|22206.2|22206.2|22206.73|22206.73|22206.73|22206.73|22206.2|22206.2|0
1621504610000|2021-05-20 09:56:50|22206.83|22206.83|22206.59|22206.59|22206.94|22206.94|22206.59|22206.59|0
1621504620000|2021-05-20 09:57:00|22206.62|22206.62|22206.79|22206.79|22206.9|22206.9|22206.57|22206.57|0
1621504630000|2021-05-20 09:57:10|22207.13|22207.13|22207.89|22207.89|22207.89|22207.89|22207.03|22207.03|0
1621504640000|2021-05-20 09:57:20|22207.99|22207.99|22207.49|22207.49|22207.99|22207.99|22207.42|22207.42|0
1621504650000|2021-05-20 09:57:30|22207.43|22207.43|22207.21|22207.21|22207.47|22207.47|22207.11|22207.11|0
1621504660000|2021-05-20 09:57:40|22207|22207|22207.33|22207.33|22207.51|22207.51|22207|22207|0
1621504670000|2021-05-20 09:57:50|22207.39|22207.39|22207.21|22207.21|22207.69|22207.69|22207.16|22207.16|0
1621504680000|2021-05-20 09:58:00|22207.14|22207.14|22207.38|22207.38|22207.51|22207.51|22207.14|22207.14|0
1621504690000|2021-05-20 09:58:10|22207.41|22207.41|22207.85|22207.85|22207.85|22207.85|22207.3|22207.3|0
1621504700000|2021-05-20 09:58:20|22207.95|22207.95|22208.87|22208.87|22208.87|22208.87|22207.95|22207.95|0
1621504710000|2021-05-20 09:58:30|22208.74|22208.74|22209.01|22209.01|22209.21|22209.21|22208.74|22208.74|0
1621504720000|2021-05-20 09:58:40|22209.08|22209.08|22209.09|22209.09|22209.26|22209.26|22209.07|22209.07|0
1621504730000|2021-05-20 09:58:50|22209.01|22209.01|22208.31|22208.31|22209.01|22209.01|22208.26|22208.26|0
1621504740000|2021-05-20 09:59:00|22208.32|22208.32|22207.87|22207.87|22208.32|22208.32|22207.8|22207.8|0
1621504750000|2021-05-20 09:59:10|22208.01|22208.01|22207.8|22207.8|22208.01|22208.01|22207.76|22207.76|0
1621504760000|2021-05-20 09:59:20|22208.05|22208.05|22207.78|22207.78|22208.11|22208.11|22207.72|22207.72|0
1621504770000|2021-05-20 09:59:30|22207.7|22207.7|22207.64|22207.64|22207.7|22207.7|22207.44|22207.44|0
1621504780000|2021-05-20 09:59:40|22207.8|22207.8|22208.06|22208.06|22208.11|22208.11|22207.8|22207.8|0
1621504790000|2021-05-20 09:59:50|22208.13|22208.13|22208.44|22208.44|22208.44|22208.44|22208.01|22208.01|0
1621504800000|2021-05-20 10:00:00|22208.34|22208.34|22209.07|22209.07|22209.47|22209.47|22208.34|22208.34|0
1621504810000|2021-05-20 10:00:10|22209.14|22209.14|22209.66|22209.66|22209.66|22209.66|22209.14|22209.14|0
1621504820000|2021-05-20 10:00:20|22209.74|22209.74|22209.94|22209.94|22210.15|22210.15|22209.63|22209.63|0
1621504830000|2021-05-20 10:00:30|22210.01|22210.01|22210.75|22210.75|22210.98|22210.98|22209.99|22209.99|0
1621504840000|2021-05-20 10:00:40|22210.78|22210.78|22212.29|22212.29|22212.29|22212.29|22210.78|22210.78|0
1621504850000|2021-05-20 10:00:50|22212.31|22212.31|22212.33|22212.33|22212.49|22212.49|22212.24|22212.24|0
1621504860000|2021-05-20 10:01:00|22212.41|22212.41|22213.26|22213.26|22213.26|22213.26|22212.41|22212.41|0
1621504870000|2021-05-20 10:01:10|22213.32|22213.32|22214.67|22214.67|22214.67|22214.67|22213.32|22213.32|0
1621504880000|2021-05-20 10:01:20|22215|22215|22216.41|22216.41|22216.41|22216.41|22215|22215|0
1621504890000|2021-05-20 10:01:30|22216.47|22216.47|22218.38|22218.38|22218.38|22218.38|22216.33|22216.33|0
1621504900000|2021-05-20 10:01:40|22218.46|22218.46|22219.46|22219.46|22219.53|22219.53|22218.46|22218.46|0
1621504910000|2021-05-20 10:01:50|22219.35|22219.35|22219.91|22219.91|22220.25|22220.25|22219.22|22219.22|0
1621504920000|2021-05-20 10:02:00|22219.76|22219.76|22219.9|22219.9|22220.06|22220.06|22219.73|22219.73|0
1621504930000|2021-05-20 10:02:10|22219.82|22219.82|22220.19|22220.19|22220.22|22220.22|22219.82|22219.82|0
1621504940000|2021-05-20 10:02:20|22220.24|22220.24|22221.08|22221.08|22221.36|22221.36|22220.18|22220.18|0
1621504950000|2021-05-20 10:02:30|22221.22|22221.22|22220.96|22220.96|22221.22|22221.22|22220.96|22220.96|0
1621504960000|2021-05-20 10:02:40|22221.07|22221.07|22220.26|22220.26|22221.07|22221.07|22220.19|22220.19|0
1621504970000|2021-05-20 10:02:50|22220.28|22220.28|22219.91|22219.91|22220.28|22220.28|22219.49|22219.49|0
1621504980000|2021-05-20 10:03:00|22219.89|22219.89|22218.72|22218.72|22219.89|22219.89|22218.67|22218.67|0
1621504990000|2021-05-20 10:03:10|22218.66|22218.66|22218.17|22218.17|22218.66|22218.66|22218.17|22218.17|0
1621505000000|2021-05-20 10:03:20|22218.21|22218.21|22219.46|22219.46|22219.57|22219.57|22218.2|22218.2|0
1621505010000|2021-05-20 10:03:30|22219.66|22219.66|22219.56|22219.56|22219.73|22219.73|22219.52|22219.52|0
1621505020000|2021-05-20 10:03:40|22219.64|22219.64|22219.69|22219.69|22219.78|22219.78|22219.64|22219.64|0
1621505030000|2021-05-20 10:03:50|22219.62|22219.62|22220.27|22220.27|22220.47|22220.47|22219.62|22219.62|0
1621505040000|2021-05-20 10:04:00|22220.31|22220.31|22220.51|22220.51|22220.51|22220.51|22220.14|22220.14|0
1621505050000|2021-05-20 10:04:10|22220.46|22220.46|22220.86|22220.86|22220.86|22220.86|22220.46|22220.46|0
1621505060000|2021-05-20 10:04:20|22220.94|22220.94|22221.94|22221.94|22221.94|22221.94|22220.94|22220.94|0
1621505070000|2021-05-20 10:04:30|22221.52|22221.52|22222.06|22222.06|22222.16|22222.16|22221.52|22221.52|0
1621505080000|2021-05-20 10:04:40|22221.97|22221.97|22222.18|22222.18|22222.24|22222.24|22221.97|22221.97|0
1621505090000|2021-05-20 10:04:50|22222.12|22222.12|22222.29|22222.29|22222.29|22222.29|22222.08|22222.08|0
1621505100000|2021-05-20 10:05:00|22222.24|22222.24|22225.18|22225.18|22225.29|22225.29|22222.24|22222.24|0
1621505110000|2021-05-20 10:05:10|22225.24|22225.24|22225.48|22225.48|22225.9|22225.9|22225.24|22225.24|0
1621505120000|2021-05-20 10:05:20|22225.53|22225.53|22225.72|22225.72|22225.72|22225.72|22225.44|22225.44|0
1621505130000|2021-05-20 10:05:30|22225.96|22225.96|22227.6|22227.6|22227.6|22227.6|22225.96|22225.96|0
1621505140000|2021-05-20 10:05:40|22227.55|22227.55|22228.37|22228.37|22228.37|22228.37|22227.37|22227.37|0
1621505150000|2021-05-20 10:05:50|22228.43|22228.43|22228.23|22228.23|22228.65|22228.65|22228.23|22228.23|0
1621505160000|2021-05-20 10:06:00|22228.35|22228.35|22229.38|22229.38|22229.38|22229.38|22228.35|22228.35|0
1621505170000|2021-05-20 10:06:10|22229.36|22229.36|22231.66|22231.66|22231.69|22231.69|22229.36|22229.36|0
1621505180000|2021-05-20 10:06:20|22231.83|22231.83|22231.63|22231.63|22231.83|22231.83|22231.63|22231.63|0
1621505190000|2021-05-20 10:06:30|22231.68|22231.68|22231.84|22231.84|22231.84|22231.84|22231.68|22231.68|0
1621505200000|2021-05-20 10:06:40|22231.78|22231.78|22232.49|22232.49|22232.49|22232.49|22231.78|22231.78|0
1621505210000|2021-05-20 10:06:50|22232.66|22232.66|22232.72|22232.72|22232.74|22232.74|22232.54|22232.54|0
1621505220000|2021-05-20 10:07:00|22232.77|22232.77|22233.33|22233.33|22233.33|22233.33|22232.77|22232.77|0
1621505230000|2021-05-20 10:07:10|22233.45|22233.45|22233.26|22233.26|22233.45|22233.45|22233.21|22233.21|0
1621505240000|2021-05-20 10:07:20|22233.21|22233.21|22233.43|22233.43|22233.47|22233.47|22233.21|22233.21|0
1621505250000|2021-05-20 10:07:30|22233.53|22233.53|22233.56|22233.56|22233.63|22233.63|22233.53|22233.53|0
1621505260000|2021-05-20 10:07:40|22233.44|22233.44|22233.06|22233.06|22233.44|22233.44|22233.06|22233.06|0
1621505270000|2021-05-20 10:07:50|22233.11|22233.11|22233.09|22233.09|22233.11|22233.11|22232.91|22232.91|0
1621505280000|2021-05-20 10:08:00|22233.04|22233.04|22233.19|22233.19|22233.24|22233.24|22233.02|22233.02|0
1621505290000|2021-05-20 10:08:10|22232.94|22232.94|22232.78|22232.78|22232.94|22232.94|22232.78|22232.78|0
1621505300000|2021-05-20 10:08:20|22232.83|22232.83|22233.22|22233.22|22233.22|22233.22|22232.83|22232.83|0
1621505310000|2021-05-20 10:08:30|22233.27|22233.27|22233.12|22233.12|22233.44|22233.44|22233.1|22233.1|0
1621505320000|2021-05-20 10:08:40|22233.06|22233.06|22233.06|22233.06|22233.09|22233.09|22232.79|22232.79|0
1621505330000|2021-05-20 10:08:50|22232.94|22232.94|22232.95|22232.95|22233.1|22233.1|22232.94|22232.94|0
1621505340000|2021-05-20 10:09:00|22232.71|22232.71|22232.67|22232.67|22233.09|22233.09|22232.67|22232.67|0
1621505350000|2021-05-20 10:09:10|22232.62|22232.62|22232.63|22232.63|22232.66|22232.66|22232.51|22232.51|0
1621505360000|2021-05-20 10:09:20|22232.71|22232.71|22232.23|22232.23|22232.89|22232.89|22232.19|22232.19|0
1621505370000|2021-05-20 10:09:30|22232.33|22232.33|22233.36|22233.36|22233.53|22233.53|22232.33|22232.33|0
1621505380000|2021-05-20 10:09:40|22233.31|22233.31|22233.57|22233.57|22233.57|22233.57|22233.28|22233.28|0
1621505390000|2021-05-20 10:09:50|22233.77|22233.77|22233.89|22233.89|22234.05|22234.05|22233.77|22233.77|0
1621505400000|2021-05-20 10:10:00|22233.95|22233.95|22234.07|22234.07|22234.16|22234.16|22233.87|22233.87|0
1621505410000|2021-05-20 10:10:10|22234.12|22234.12|22234.39|22234.39|22234.45|22234.45|22234.12|22234.12|0
1621505420000|2021-05-20 10:10:20|22234.45|22234.45|22234.58|22234.58|22234.58|22234.58|22234.28|22234.28|0
1621505430000|2021-05-20 10:10:30|22234.62|22234.62|22234.77|22234.77|22235.03|22235.03|22234.54|22234.54|0
1621505440000|2021-05-20 10:10:40|22234.85|22234.85|22234.47|22234.47|22234.95|22234.95|22234.47|22234.47|0
1621505450000|2021-05-20 10:10:50|22234.37|22234.37|22234.49|22234.49|22234.49|22234.49|22234.01|22234.01|0
1621505460000|2021-05-20 10:11:00|22234.36|22234.36|22233.33|22233.33|22234.36|22234.36|22233.33|22233.33|0
1621505470000|2021-05-20 10:11:10|22233.57|22233.57|22233.57|22233.57|22233.57|22233.57|22233.44|22233.44|0
1621505480000|2021-05-20 10:11:20|22233.65|22233.65|22233.34|22233.34|22233.85|22233.85|22233.34|22233.34|0
1621505490000|2021-05-20 10:11:30|22233.43|22233.43|22231.95|22231.95|22233.43|22233.43|22231.95|22231.95|0
1621505500000|2021-05-20 10:11:40|22231.85|22231.85|22231.68|22231.68|22232.1|22232.1|22231.36|22231.36|0
1621505510000|2021-05-20 10:11:50|22232.07|22232.07|22231.66|22231.66|22232.07|22232.07|22231.66|22231.66|0
1621505520000|2021-05-20 10:12:00|22231.56|22231.56|22230.6|22230.6|22231.56|22231.56|22230.6|22230.6|0
1621505530000|2021-05-20 10:12:10|22230.49|22230.49|22230.33|22230.33|22230.49|22230.49|22230.23|22230.23|0
1621505540000|2021-05-20 10:12:20|22230.3|22230.3|22230.08|22230.08|22230.3|22230.3|22229.82|22229.82|0
1621505550000|2021-05-20 10:12:30|22230.14|22230.14|22230.36|22230.36|22230.53|22230.53|22230.11|22230.11|0
1621505560000|2021-05-20 10:12:40|22230.47|22230.47|22230.13|22230.13|22230.54|22230.54|22230.13|22230.13|0
1621505570000|2021-05-20 10:12:50|22230.09|22230.09|22230.05|22230.05|22230.22|22230.22|22230.05|22230.05|0
1621505580000|2021-05-20 10:13:00|22230.17|22230.17|22230.23|22230.23|22230.39|22230.39|22230.17|22230.17|0
1621505590000|2021-05-20 10:13:10|22230.29|22230.29|22230.67|22230.67|22230.78|22230.78|22230.29|22230.29|0
1621505600000|2021-05-20 10:13:20|22230.73|22230.73|22230.19|22230.19|22230.73|22230.73|22230.15|22230.15|0
1621505610000|2021-05-20 10:13:30|22229.82|22229.82|22230.4|22230.4|22230.4|22230.4|22229.78|22229.78|0
1621505620000|2021-05-20 10:13:40|22230.28|22230.28|22230.21|22230.21|22230.28|22230.28|22230.11|22230.11|0
1621505630000|2021-05-20 10:13:50|22230.27|22230.27|22230.4|22230.4|22230.4|22230.4|22230.19|22230.19|0
1621505640000|2021-05-20 10:14:00|22230.37|22230.37|22230.75|22230.75|22230.75|22230.75|22230.37|22230.37|0
1621505650000|2021-05-20 10:14:10|22230.69|22230.69|22230.18|22230.18|22230.69|22230.69|22230.18|22230.18|0
1621505660000|2021-05-20 10:14:20|22230.13|22230.13|22230.21|22230.21|22230.21|22230.21|22230.13|22230.13|0
1621505670000|2021-05-20 10:14:30|22230.25|22230.25|22230.25|22230.25|22230.25|22230.25|22230.25|22230.25|0
1621505680000|2021-05-20 10:14:40|22230.29|22230.29|22230.42|22230.42|22230.46|22230.46|22230.29|22230.29|0
1621505690000|2021-05-20 10:14:50|22230.47|22230.47|22230.49|22230.49|22230.52|22230.52|22230.47|22230.47|0
1621505700000|2021-05-20 10:15:00|22230.59|22230.59|22228.84|22228.84|22230.59|22230.59|22228.71|22228.71|0
1621505710000|2021-05-20 10:15:10|22228.77|22228.77|22228.62|22228.62|22229|22229|22228.62|22228.62|0
1621505720000|2021-05-20 10:15:20|22228.72|22228.72|22228.49|22228.49|22228.72|22228.72|22228.49|22228.49|0
1621505730000|2021-05-20 10:15:30|22228.24|22228.24|22227.91|22227.91|22228.24|22228.24|22227.87|22227.87|0
1621505740000|2021-05-20 10:15:40|22227.87|22227.87|22226.76|22226.76|22227.87|22227.87|22226.63|22226.63|0
1621505750000|2021-05-20 10:15:50|22226.82|22226.82|22227.2|22227.2|22227.31|22227.31|22226.77|22226.77|0
1621505760000|2021-05-20 10:16:00|22227.16|22227.16|22227.01|22227.01|22227.16|22227.16|22226.9|22226.9|0
1621505770000|2021-05-20 10:16:10|22227.04|22227.04|22227.17|22227.17|22227.43|22227.43|22227.04|22227.04|0
1621505780000|2021-05-20 10:16:20|22227.28|22227.28|22227.11|22227.11|22227.31|22227.31|22226.93|22226.93|0
1621505790000|2021-05-20 10:16:30|22226.99|22226.99|22226.96|22226.96|22227.06|22227.06|22226.89|22226.89|0
1621505800000|2021-05-20 10:16:40|22226.48|22226.48|22226.55|22226.55|22226.58|22226.58|22226.48|22226.48|0
1621505810000|2021-05-20 10:16:50|22226.6|22226.6|22226.84|22226.84|22226.84|22226.84|22226.6|22226.6|0
1621505820000|2021-05-20 10:17:00|22226.93|22226.93|22227.18|22227.18|22227.39|22227.39|22226.93|22226.93|0
1621505830000|2021-05-20 10:17:10|22227.26|22227.26|22227.23|22227.23|22227.47|22227.47|22227.16|22227.16|0
1621505840000|2021-05-20 10:17:20|22227.26|22227.26|22227.23|22227.23|22227.26|22227.26|22226.96|22226.96|0
1621505850000|2021-05-20 10:17:30|22227.2|22227.2|22227.39|22227.39|22227.39|22227.39|22227.14|22227.14|0
1621505860000|2021-05-20 10:17:40|22227.32|22227.32|22226.88|22226.88|22227.39|22227.39|22226.8|22226.8|0
1621505870000|2021-05-20 10:17:50|22226.83|22226.83|22226.88|22226.88|22226.93|22226.93|22226.69|22226.69|0
1621505880000|2021-05-20 10:18:00|22226.83|22226.83|22226.69|22226.69|22226.83|22226.83|22226.69|22226.69|0
1621505890000|2021-05-20 10:18:10|22226.65|22226.65|22225.85|22225.85|22226.65|22226.65|22225.78|22225.78|0
1621505900000|2021-05-20 10:18:20|22225.63|22225.63|22225.69|22225.69|22225.8|22225.8|22225.33|22225.33|0
1621505910000|2021-05-20 10:18:30|22225.86|22225.86|22226.1|22226.1|22226.1|22226.1|22225.86|22225.86|0
1621505920000|2021-05-20 10:18:40|22226.14|22226.14|22225.3|22225.3|22226.17|22226.17|22225.27|22225.27|0
1621505930000|2021-05-20 10:18:50|22225.23|22225.23|22225.02|22225.02|22225.34|22225.34|22225.02|22225.02|0
1621505940000|2021-05-20 10:19:00|22225.08|22225.08|22225.16|22225.16|22225.16|22225.16|22225.08|22225.08|0
1621505950000|2021-05-20 10:19:10|22225.18|22225.18|22225.66|22225.66|22225.66|22225.66|22225.18|22225.18|0
1621505960000|2021-05-20 10:19:20|22225.44|22225.44|22225.96|22225.96|22226.03|22226.03|22225.44|22225.44|0
1621505970000|2021-05-20 10:19:30|22226.01|22226.01|22226.04|22226.04|22226.14|22226.14|22225.92|22225.92|0
1621505980000|2021-05-20 10:19:40|22225.93|22225.93|22226.08|22226.08|22226.08|22226.08|22225.76|22225.76|0
1621505990000|2021-05-20 10:19:50|22226.07|22226.07|22226.35|22226.35|22226.35|22226.35|22225.9|22225.9|0
1621506000000|2021-05-20 10:20:00|22226.41|22226.41|22226.8|22226.8|22226.8|22226.8|22226.41|22226.41|0
1621506010000|2021-05-20 10:20:10|22226.86|22226.86|22227.47|22227.47|22227.47|22227.47|22226.86|22226.86|0
1621506020000|2021-05-20 10:20:20|22227.49|22227.49|22227.72|22227.72|22227.79|22227.79|22227.46|22227.46|0
1621506030000|2021-05-20 10:20:30|22227.8|22227.8|22228.39|22228.39|22228.41|22228.41|22227.8|22227.8|0
1621506040000|2021-05-20 10:20:40|22228.45|22228.45|22228.76|22228.76|22228.81|22228.81|22228.45|22228.45|0
1621506050000|2021-05-20 10:20:50|22228.82|22228.82|22228.7|22228.7|22228.82|22228.82|22228.59|22228.59|0
1621506060000|2021-05-20 10:21:00|22228.81|22228.81|22229.59|22229.59|22229.59|22229.59|22228.81|22228.81|0
1621506070000|2021-05-20 10:21:10|22229.77|22229.77|22230.04|22230.04|22230.04|22230.04|22229.77|22229.77|0
1621506080000|2021-05-20 10:21:20|22229.91|22229.91|22229.91|22229.91|22230.2|22230.2|22229.85|22229.85|0
1621506090000|2021-05-20 10:21:30|22229.86|22229.86|22229.95|22229.95|22229.98|22229.98|22229.86|22229.86|0
1621506100000|2021-05-20 10:21:40|22230|22230|22230|22230|22230|22230|22230|22230|0
1621506110000|2021-05-20 10:21:50|22230.1|22230.1|22229.64|22229.64|22230.1|22230.1|22229.62|22229.62|0
1621506120000|2021-05-20 10:22:00|22229.66|22229.66|22230.64|22230.64|22230.64|22230.64|22229.63|22229.63|0
1621506130000|2021-05-20 10:22:10|22230.68|22230.68|22230.86|22230.86|22230.86|22230.86|22230.58|22230.58|0
1621506140000|2021-05-20 10:22:20|22230.87|22230.87|22231.24|22231.24|22231.24|22231.24|22230.85|22230.85|0
1621506150000|2021-05-20 10:22:30|22231.28|22231.28|22232.98|22232.98|22232.98|22232.98|22231.28|22231.28|0
1621506160000|2021-05-20 10:22:40|22233.13|22233.13|22233.89|22233.89|22233.93|22233.93|22233.13|22233.13|0
1621506170000|2021-05-20 10:22:50|22234.01|22234.01|22234.1|22234.1|22234.1|22234.1|22233.87|22233.87|0
1621506180000|2021-05-20 10:23:00|22234.17|22234.17|22234.81|22234.81|22234.81|22234.81|22234.11|22234.11|0
1621506190000|2021-05-20 10:23:10|22234.76|22234.76|22234.54|22234.54|22234.97|22234.97|22234.23|22234.23|0
1621506200000|2021-05-20 10:23:20|22234.51|22234.51|22234.32|22234.32|22234.51|22234.51|22234.26|22234.26|0
1621506210000|2021-05-20 10:23:30|22234.17|22234.17|22233.76|22233.76|22234.24|22234.24|22233.69|22233.69|0
1621506220000|2021-05-20 10:23:40|22233.73|22233.73|22233.6|22233.6|22233.8|22233.8|22233.55|22233.55|0
1621506230000|2021-05-20 10:23:50|22233.52|22233.52|22232.87|22232.87|22233.52|22233.52|22232.87|22232.87|0
1621506240000|2021-05-20 10:24:00|22232.75|22232.75|22233.36|22233.36|22233.46|22233.46|22232.66|22232.66|0
1621506250000|2021-05-20 10:24:10|22233.58|22233.58|22234.07|22234.07|22234.21|22234.21|22233.58|22233.58|0
1621506260000|2021-05-20 10:24:20|22234.12|22234.12|22234.05|22234.05|22234.31|22234.31|22233.86|22233.86|0
1621506270000|2021-05-20 10:24:30|22233.91|22233.91|22234.59|22234.59|22234.77|22234.77|22233.91|22233.91|0
1621506280000|2021-05-20 10:24:40|22234.66|22234.66|22234.63|22234.63|22234.76|22234.76|22234.62|22234.62|0
1621506290000|2021-05-20 10:24:50|22234.58|22234.58|22234.96|22234.96|22235.09|22235.09|22234.58|22234.58|0
1621506300000|2021-05-20 10:25:00|22234.85|22234.85|22234.66|22234.66|22235|22235|22234.65|22234.65|0
1621506310000|2021-05-20 10:25:10|22234.62|22234.62|22234.75|22234.75|22234.76|22234.76|22234.58|22234.58|0
1621506320000|2021-05-20 10:25:20|22234.89|22234.89|22235.21|22235.21|22235.21|22235.21|22234.89|22234.89|0
1621506330000|2021-05-20 10:25:30|22234.91|22234.91|22235.15|22235.15|22235.15|22235.15|22234.86|22234.86|0
1621506340000|2021-05-20 10:25:40|22235.25|22235.25|22235.79|22235.79|22235.87|22235.87|22235.25|22235.25|0
1621506350000|2021-05-20 10:25:50|22235.86|22235.86|22236.58|22236.58|22236.58|22236.58|22235.81|22235.81|0
1621506360000|2021-05-20 10:26:00|22236.79|22236.79|22237.04|22237.04|22237.14|22237.14|22236.7|22236.7|0
1621506370000|2021-05-20 10:26:10|22236.96|22236.96|22236.94|22236.94|22237|22237|22236.85|22236.85|0
1621506380000|2021-05-20 10:26:20|22237.13|22237.13|22236.87|22236.87|22237.23|22237.23|22236.75|22236.75|0
1621506390000|2021-05-20 10:26:30|22236.8|22236.8|22236.72|22236.72|22236.96|22236.96|22236.72|22236.72|0
1621506400000|2021-05-20 10:26:40|22236.78|22236.78|22236.5|22236.5|22236.98|22236.98|22236.5|22236.5|0
1621506410000|2021-05-20 10:26:50|22236.48|22236.48|22236.83|22236.83|22236.87|22236.87|22236.48|22236.48|0
1621506420000|2021-05-20 10:27:00|22236.81|22236.81|22236.63|22236.63|22236.87|22236.87|22236.52|22236.52|0
1621506430000|2021-05-20 10:27:10|22236.71|22236.71|22236.61|22236.61|22236.71|22236.71|22236.61|22236.61|0
1621506440000|2021-05-20 10:27:20|22236.57|22236.57|22236.91|22236.91|22236.91|22236.91|22236.57|22236.57|0
1621506450000|2021-05-20 10:27:30|22236.83|22236.83|22236.11|22236.11|22236.83|22236.83|22236.07|22236.07|0
1621506460000|2021-05-20 10:27:40|22236.06|22236.06|22235.92|22235.92|22236.23|22236.23|22235.92|22235.92|0
1621506470000|2021-05-20 10:27:50|22235.95|22235.95|22236.08|22236.08|22236.08|22236.08|22235.88|22235.88|0
1621506480000|2021-05-20 10:28:00|22236.14|22236.14|22235.89|22235.89|22236.2|22236.2|22235.75|22235.75|0
1621506490000|2021-05-20 10:28:10|22235.94|22235.94|22236.19|22236.19|22236.19|22236.19|22235.89|22235.89|0
1621506500000|2021-05-20 10:28:20|22236.3|22236.3|22236.25|22236.25|22236.33|22236.33|22236.13|22236.13|0
1621506510000|2021-05-20 10:28:30|22236.35|22236.35|22236.37|22236.37|22236.47|22236.47|22236.16|22236.16|0
1621506520000|2021-05-20 10:28:40|22236.43|22236.43|22236.64|22236.64|22236.64|22236.64|22236.43|22236.43|0
1621506530000|2021-05-20 10:28:50|22236.57|22236.57|22237.08|22237.08|22237.16|22237.16|22236.3|22236.3|0
1621506540000|2021-05-20 10:29:00|22237.01|22237.01|22237.59|22237.59|22237.85|22237.85|22237.01|22237.01|0
1621506550000|2021-05-20 10:29:10|22237.19|22237.19|22237.85|22237.85|22237.85|22237.85|22237.19|22237.19|0
1621506560000|2021-05-20 10:29:20|22237.9|22237.9|22238.22|22238.22|22238.22|22238.22|22237.66|22237.66|0
1621506570000|2021-05-20 10:29:30|22238.31|22238.31|22237.94|22237.94|22238.36|22238.36|22237.87|22237.87|0
1621506580000|2021-05-20 10:29:40|22237.84|22237.84|22237.84|22237.84|22237.84|22237.84|22237.79|22237.79|0
1621506590000|2021-05-20 10:29:50|22237.88|22237.88|22238.88|22238.88|22238.88|22238.88|22237.88|22237.88|0
1621506600000|2021-05-20 10:30:00|22238.94|22238.94|22239.7|22239.7|22239.7|22239.7|22238.73|22238.73|0
1621506610000|2021-05-20 10:30:10|22239.85|22239.85|22241.03|22241.03|22241.03|22241.03|22239.85|22239.85|0
1621506620000|2021-05-20 10:30:20|22241.05|22241.05|22242.04|22242.04|22242.06|22242.06|22241.05|22241.05|0
1621506630000|2021-05-20 10:30:30|22242.19|22242.19|22242.42|22242.42|22242.42|22242.42|22242.19|22242.19|0
1621506640000|2021-05-20 10:30:40|22242.36|22242.36|22242.71|22242.71|22242.71|22242.71|22242.36|22242.36|0
1621506650000|2021-05-20 10:30:50|22242.67|22242.67|22242.52|22242.52|22242.67|22242.67|22242.3|22242.3|0
1621506660000|2021-05-20 10:31:00|22242.38|22242.38|22242.22|22242.22|22242.41|22242.41|22242.22|22242.22|0
1621506670000|2021-05-20 10:31:10|22242.08|22242.08|22242.37|22242.37|22242.37|22242.37|22242.03|22242.03|0
1621506680000|2021-05-20 10:31:20|22242.56|22242.56|22243.05|22243.05|22243.05|22243.05|22242.26|22242.26|0
1621506690000|2021-05-20 10:31:30|22242.97|22242.97|22242.81|22242.81|22242.97|22242.97|22242.67|22242.67|0
1621506700000|2021-05-20 10:31:40|22242.76|22242.76|22242.59|22242.59|22242.76|22242.76|22242.51|22242.51|0
1621506710000|2021-05-20 10:31:50|22242.44|22242.44|22242.1|22242.1|22242.44|22242.44|22241.99|22241.99|0
1621506720000|2021-05-20 10:32:00|22242.44|22242.44|22242.01|22242.01|22242.77|22242.77|22242.01|22242.01|0
1621506730000|2021-05-20 10:32:10|22241.9|22241.9|22241.74|22241.74|22241.9|22241.9|22241.67|22241.67|0
1621506740000|2021-05-20 10:32:20|22241.78|22241.78|22242.19|22242.19|22242.24|22242.24|22241.78|22241.78|0
1621506750000|2021-05-20 10:32:30|22242.25|22242.25|22242.76|22242.76|22242.98|22242.98|22242.25|22242.25|0
1621506760000|2021-05-20 10:32:40|22242.96|22242.96|22242.82|22242.82|22243|22243|22242.82|22242.82|0
1621506770000|2021-05-20 10:32:50|22242.88|22242.88|22243.68|22243.68|22243.68|22243.68|22242.88|22242.88|0
1621506780000|2021-05-20 10:33:00|22243.61|22243.61|22243.59|22243.59|22243.64|22243.64|22243.57|22243.57|0
1621506790000|2021-05-20 10:33:10|22243.65|22243.65|22243.58|22243.58|22243.65|22243.65|22243.39|22243.39|0
1621506800000|2021-05-20 10:33:20|22243.47|22243.47|22243.51|22243.51|22243.69|22243.69|22243.47|22243.47|0
1621506810000|2021-05-20 10:33:30|22243.44|22243.44|22243.45|22243.45|22243.63|22243.63|22243.44|22243.44|0
1621506820000|2021-05-20 10:33:40|22243.51|22243.51|22243.54|22243.54|22243.64|22243.64|22243.51|22243.51|0
1621506830000|2021-05-20 10:33:50|22243.58|22243.58|22243.56|22243.56|22243.85|22243.85|22243.56|22243.56|0
1621506840000|2021-05-20 10:34:00|22243.63|22243.63|22243.56|22243.56|22243.7|22243.7|22243.46|22243.46|0
1621506850000|2021-05-20 10:34:10|22243.47|22243.47|22243.89|22243.89|22243.89|22243.89|22243.42|22243.42|0
1621506860000|2021-05-20 10:34:20|22243.92|22243.92|22244.81|22244.81|22244.81|22244.81|22243.92|22243.92|0
1621506870000|2021-05-20 10:34:30|22244.66|22244.66|22244.51|22244.51|22244.69|22244.69|22244.51|22244.51|0
1621506880000|2021-05-20 10:34:40|22244.56|22244.56|22244.64|22244.64|22244.64|22244.64|22244.56|22244.56|0
1621506890000|2021-05-20 10:34:50|22244.67|22244.67|22244.81|22244.81|22244.81|22244.81|22244.67|22244.67|0
1621506900000|2021-05-20 10:35:00|22244.75|22244.75|22244.69|22244.69|22244.83|22244.83|22244.53|22244.53|0
1621506920000|2021-05-20 10:35:20|22244.62|22244.62|22244.02|22244.02|22244.62|22244.62|22243.97|22243.97|0
1621506930000|2021-05-20 10:35:30|22243.82|22243.82|22243.69|22243.69|22243.84|22243.84|22243.69|22243.69|0
1621506940000|2021-05-20 10:35:40|22243.74|22243.74|22243.54|22243.54|22243.74|22243.74|22243.34|22243.34|0
1621506950000|2021-05-20 10:35:50|22243.51|22243.51|22243.13|22243.13|22243.51|22243.51|22242.94|22242.94|0
1621506960000|2021-05-20 10:36:00|22243.16|22243.16|22243.01|22243.01|22243.21|22243.21|22242.98|22242.98|0
1621506970000|2021-05-20 10:36:10|22243.08|22243.08|22242.95|22242.95|22243.08|22243.08|22242.89|22242.89|0
1621506980000|2021-05-20 10:36:20|22242.98|22242.98|22242.61|22242.61|22243.05|22243.05|22242.61|22242.61|0
1621506990000|2021-05-20 10:36:30|22242.26|22242.26|22242.52|22242.52|22242.52|22242.52|22242.17|22242.17|0
1621507000000|2021-05-20 10:36:40|22242.45|22242.45|22242.49|22242.49|22242.55|22242.55|22242.07|22242.07|0
1621507010000|2021-05-20 10:36:50|22242.66|22242.66|22242.79|22242.79|22242.79|22242.79|22242.61|22242.61|0
1621507020000|2021-05-20 10:37:00|22242.69|22242.69|22242.47|22242.47|22242.69|22242.69|22242.31|22242.31|0
1621507030000|2021-05-20 10:37:10|22242.57|22242.57|22242.58|22242.58|22242.66|22242.66|22242.57|22242.57|0
1621507040000|2021-05-20 10:37:20|22242.69|22242.69|22243.09|22243.09|22243.09|22243.09|22242.69|22242.69|0
1621507050000|2021-05-20 10:37:30|22242.91|22242.91|22244.1|22244.1|22244.1|22244.1|22242.68|22242.68|0
1621507060000|2021-05-20 10:37:40|22244.17|22244.17|22244.47|22244.47|22244.57|22244.57|22244.17|22244.17|0
1621507070000|2021-05-20 10:37:50|22244.25|22244.25|22243.88|22243.88|22244.32|22244.32|22243.88|22243.88|0
1621507080000|2021-05-20 10:38:00|22243.94|22243.94|22243.58|22243.58|22243.96|22243.96|22243.38|22243.38|0
1621507090000|2021-05-20 10:38:10|22243.53|22243.53|22243.37|22243.37|22243.53|22243.53|22243.28|22243.28|0
1621507100000|2021-05-20 10:38:20|22243.43|22243.43|22242.76|22242.76|22243.43|22243.43|22242.76|22242.76|0
1621507110000|2021-05-20 10:38:30|22242.79|22242.79|22242.86|22242.86|22242.86|22242.86|22242.5|22242.5|0
1621507120000|2021-05-20 10:38:40|22242.76|22242.76|22242.26|22242.26|22242.76|22242.76|22242.16|22242.16|0
1621507130000|2021-05-20 10:38:50|22242.32|22242.32|22242.29|22242.29|22242.32|22242.32|22242.19|22242.19|0
1621507140000|2021-05-20 10:39:00|22242.19|22242.19|22242.23|22242.23|22242.35|22242.35|22242.14|22242.14|0
1621507150000|2021-05-20 10:39:10|22242.3|22242.3|22242.36|22242.36|22242.41|22242.41|22242.28|22242.28|0
1621507160000|2021-05-20 10:39:20|22242.4|22242.4|22241.93|22241.93|22242.4|22242.4|22241.93|22241.93|0
1621507170000|2021-05-20 10:39:30|22241.89|22241.89|22242.2|22242.2|22242.25|22242.25|22241.89|22241.89|0
1621507180000|2021-05-20 10:39:40|22242.26|22242.26|22242.61|22242.61|22242.61|22242.61|22242.2|22242.2|0
1621507190000|2021-05-20 10:39:50|22242.53|22242.53|22242.37|22242.37|22242.53|22242.53|22242.33|22242.33|0
1621507200000|2021-05-20 10:40:00|22242.34|22242.34|22243.2|22243.2|22243.2|22243.2|22242.33|22242.33|0
1621507210000|2021-05-20 10:40:10|22243.03|22243.03|22243.17|22243.17|22243.17|22243.17|22242.93|22242.93|0
1621507220000|2021-05-20 10:40:20|22243.22|22243.22|22243.37|22243.37|22243.5|22243.5|22243.22|22243.22|0
1621507230000|2021-05-20 10:40:30|22243.41|22243.41|22243.98|22243.98|22243.98|22243.98|22243.41|22243.41|0
1621507240000|2021-05-20 10:40:40|22244.09|22244.09|22244.28|22244.28|22244.28|22244.28|22244.09|22244.09|0
1621507250000|2021-05-20 10:40:50|22244.24|22244.24|22245.02|22245.02|22245.02|22245.02|22244.14|22244.14|0
1621507260000|2021-05-20 10:41:00|22245.07|22245.07|22246.32|22246.32|22246.32|22246.32|22244.96|22244.96|0
1621507270000|2021-05-20 10:41:10|22246.47|22246.47|22246.17|22246.17|22246.53|22246.53|22246.13|22246.13|0
1621507280000|2021-05-20 10:41:20|22246.14|22246.14|22247.28|22247.28|22247.28|22247.28|22246.14|22246.14|0
1621507290000|2021-05-20 10:41:30|22247.41|22247.41|22248.04|22248.04|22248.04|22248.04|22247.41|22247.41|0
1621507300000|2021-05-20 10:41:40|22248.05|22248.05|22248.79|22248.79|22248.79|22248.79|22248.05|22248.05|0
1621507310000|2021-05-20 10:41:50|22248.75|22248.75|22248.88|22248.88|22248.97|22248.97|22248.75|22248.75|0
1621507320000|2021-05-20 10:42:00|22248.84|22248.84|22248.38|22248.38|22248.84|22248.84|22248.24|22248.24|0
1621507330000|2021-05-20 10:42:10|22248.43|22248.43|22247.79|22247.79|22248.43|22248.43|22247.79|22247.79|0
1621507340000|2021-05-20 10:42:20|22247.89|22247.89|22247.77|22247.77|22247.89|22247.89|22247.77|22247.77|0
1621507350000|2021-05-20 10:42:30|22247.83|22247.83|22248.01|22248.01|22248.14|22248.14|22247.83|22247.83|0
1621507360000|2021-05-20 10:42:40|22248.09|22248.09|22248.45|22248.45|22248.45|22248.45|22248.09|22248.09|0
1621507370000|2021-05-20 10:42:50|22248.6|22248.6|22249.19|22249.19|22249.19|22249.19|22248.6|22248.6|0
1621507380000|2021-05-20 10:43:00|22249.32|22249.32|22251.4|22251.4|22251.4|22251.4|22249.32|22249.32|0
1621507390000|2021-05-20 10:43:10|22251.47|22251.47|22253.1|22253.1|22253.1|22253.1|22251.47|22251.47|0
1621507400000|2021-05-20 10:43:20|22253.14|22253.14|22254.32|22254.32|22254.34|22254.34|22253.14|22253.14|0
1621507410000|2021-05-20 10:43:30|22254.27|22254.27|22254.69|22254.69|22254.85|22254.85|22254.22|22254.22|0
1621507420000|2021-05-20 10:43:40|22254.72|22254.72|22256.6|22256.6|22256.74|22256.74|22254.72|22254.72|0
1621507430000|2021-05-20 10:43:50|22256.51|22256.51|22257|22257|22257|22257|22256.43|22256.43|0
1621507440000|2021-05-20 10:44:00|22257.04|22257.04|22257.55|22257.55|22257.62|22257.62|22256.94|22256.94|0
1621507450000|2021-05-20 10:44:10|22257.25|22257.25|22257.16|22257.16|22257.29|22257.29|22256.99|22256.99|0
1621507460000|2021-05-20 10:44:20|22257.09|22257.09|22257.06|22257.06|22257.11|22257.11|22256.98|22256.98|0
1621507470000|2021-05-20 10:44:30|22256.87|22256.87|22256.75|22256.75|22256.87|22256.87|22256.63|22256.63|0
1621507480000|2021-05-20 10:44:40|22256.78|22256.78|22257.2|22257.2|22257.23|22257.23|22256.78|22256.78|0
1621507490000|2021-05-20 10:44:50|22257.15|22257.15|22257.25|22257.25|22257.27|22257.27|22257.15|22257.15|0
1621507500000|2021-05-20 10:45:00|22257.31|22257.31|22256.88|22256.88|22257.62|22257.62|22256.88|22256.88|0
1621507510000|2021-05-20 10:45:10|22256.98|22256.98|22256.92|22256.92|22257.03|22257.03|22256.77|22256.77|0
1621507520000|2021-05-20 10:45:20|22256.95|22256.95|22257.09|22257.09|22257.17|22257.17|22256.95|22256.95|0
1621507530000|2021-05-20 10:45:30|22257.03|22257.03|22257.73|22257.73|22257.73|22257.73|22257.03|22257.03|0
1621507540000|2021-05-20 10:45:40|22257.89|22257.89|22258.14|22258.14|22258.14|22258.14|22257.77|22257.77|0
1621507550000|2021-05-20 10:45:50|22258.01|22258.01|22258.22|22258.22|22258.22|22258.22|22257.98|22257.98|0
1621507560000|2021-05-20 10:46:00|22258.3|22258.3|22257.9|22257.9|22258.54|22258.54|22257.87|22257.87|0
1621507570000|2021-05-20 10:46:10|22257.8|22257.8|22258.16|22258.16|22258.21|22258.21|22257.62|22257.62|0
1621507580000|2021-05-20 10:46:20|22258.09|22258.09|22258.68|22258.68|22258.68|22258.68|22258.09|22258.09|0
1621507590000|2021-05-20 10:46:30|22258.74|22258.74|22258.97|22258.97|22258.97|22258.97|22258.61|22258.61|0
1621507600000|2021-05-20 10:46:40|22259.07|22259.07|22259.13|22259.13|22259.13|22259.13|22259.01|22259.01|0
1621507610000|2021-05-20 10:46:50|22259.25|22259.25|22259.73|22259.73|22259.73|22259.73|22259.25|22259.25|0
1621507620000|2021-05-20 10:47:00|22259.75|22259.75|22259.73|22259.73|22259.89|22259.89|22259.49|22259.49|0
1621507630000|2021-05-20 10:47:10|22259.76|22259.76|22259.77|22259.77|22259.89|22259.89|22259.59|22259.59|0
1621507640000|2021-05-20 10:47:20|22260.02|22260.02|22260.14|22260.14|22260.3|22260.3|22260.01|22260.01|0
1621507650000|2021-05-20 10:47:30|22260.24|22260.24|22260.51|22260.51|22260.52|22260.52|22260.16|22260.16|0
1621507660000|2021-05-20 10:47:40|22260.57|22260.57|22261.74|22261.74|22261.78|22261.78|22260.57|22260.57|0
1621507670000|2021-05-20 10:47:50|22261.85|22261.85|22262.22|22262.22|22262.37|22262.37|22261.76|22261.76|0
1621507680000|2021-05-20 10:48:00|22262.31|22262.31|22261.92|22261.92|22262.37|22262.37|22261.8|22261.8|0
1621507690000|2021-05-20 10:48:10|22262.03|22262.03|22262.1|22262.1|22262.11|22262.11|22262.03|22262.03|0
1621507700000|2021-05-20 10:48:20|22262.05|22262.05|22261.5|22261.5|22262.11|22262.11|22261.41|22261.41|0
1621507710000|2021-05-20 10:48:30|22261.47|22261.47|22262.49|22262.49|22262.49|22262.49|22261.01|22261.01|0
1621507720000|2021-05-20 10:48:40|22262.39|22262.39|22262.49|22262.49|22262.67|22262.67|22262.38|22262.38|0
1621507730000|2021-05-20 10:48:50|22262.59|22262.59|22263.18|22263.18|22263.18|22263.18|22262.59|22262.59|0
1621507740000|2021-05-20 10:49:00|22263.21|22263.21|22264.38|22264.38|22264.38|22264.38|22263.21|22263.21|0
1621507750000|2021-05-20 10:49:10|22264.33|22264.33|22264.32|22264.32|22264.4|22264.4|22264.25|22264.25|0
1621507760000|2021-05-20 10:49:20|22264.47|22264.47|22264.86|22264.86|22264.86|22264.86|22264.47|22264.47|0
1621507770000|2021-05-20 10:49:30|22265.12|22265.12|22266.44|22266.44|22266.44|22266.44|22265.12|22265.12|0
1621507780000|2021-05-20 10:49:40|22266.51|22266.51|22266.77|22266.77|22266.77|22266.77|22266.51|22266.51|0
1621507790000|2021-05-20 10:49:50|22266.95|22266.95|22267.11|22267.11|22267.11|22267.11|22266.95|22266.95|0
1621507800000|2021-05-20 10:50:00|22267.05|22267.05|22266.04|22266.04|22267.05|22267.05|22266.04|22266.04|0
1621507810000|2021-05-20 10:50:10|22265.97|22265.97|22264.94|22264.94|22265.97|22265.97|22264.94|22264.94|0
1621507820000|2021-05-20 10:50:20|22264.9|22264.9|22264.89|22264.89|22265.03|22265.03|22264.8|22264.8|0
1621507830000|2021-05-20 10:50:30|22264.94|22264.94|22265.05|22265.05|22265.05|22265.05|22264.79|22264.79|0
1621507840000|2021-05-20 10:50:40|22265.01|22265.01|22265.4|22265.4|22265.4|22265.4|22265.01|22265.01|0
1621507850000|2021-05-20 10:50:50|22265.33|22265.33|22265.46|22265.46|22265.46|22265.46|22265.33|22265.33|0
1621507860000|2021-05-20 10:51:00|22265.55|22265.55|22266.22|22266.22|22266.22|22266.22|22265.38|22265.38|0
1621507870000|2021-05-20 10:51:10|22266.25|22266.25|22267.76|22267.76|22267.76|22267.76|22266.12|22266.12|0
1621507880000|2021-05-20 10:51:20|22267.83|22267.83|22267.47|22267.47|22267.83|22267.83|22267.47|22267.47|0
1621507890000|2021-05-20 10:51:30|22267.49|22267.49|22267.28|22267.28|22267.49|22267.49|22267.02|22267.02|0
1621507900000|2021-05-20 10:51:40|22267.35|22267.35|22267.64|22267.64|22267.64|22267.64|22267.35|22267.35|0
1621507910000|2021-05-20 10:51:50|22267.68|22267.68|22267.97|22267.97|22267.97|22267.97|22267.68|22267.68|0
1621507920000|2021-05-20 10:52:00|22268.04|22268.04|22268.2|22268.2|22268.2|22268.2|22267.78|22267.78|0
1621507930000|2021-05-20 10:52:10|22268.15|22268.15|22267.88|22267.88|22268.15|22268.15|22267.88|22267.88|0
1621507940000|2021-05-20 10:52:20|22267.97|22267.97|22267.89|22267.89|22268.03|22268.03|22267.81|22267.81|0
1621507950000|2021-05-20 10:52:30|22268.03|22268.03|22268.27|22268.27|22268.32|22268.32|22267.96|22267.96|0
1621507960000|2021-05-20 10:52:40|22268.32|22268.32|22268.18|22268.18|22268.32|22268.32|22268.18|22268.18|0
1621507970000|2021-05-20 10:52:50|22268.25|22268.25|22270.13|22270.13|22270.13|22270.13|22268.25|22268.25|0
1621507980000|2021-05-20 10:53:00|22270.2|22270.2|22271.12|22271.12|22271.12|22271.12|22270.2|22270.2|0
1621507990000|2021-05-20 10:53:10|22271.16|22271.16|22272.08|22272.08|22272.08|22272.08|22271.16|22271.16|0
1621508000000|2021-05-20 10:53:20|22271.88|22271.88|22272.58|22272.58|22272.58|22272.58|22271.79|22271.79|0
1621508010000|2021-05-20 10:53:30|22272.43|22272.43|22273.19|22273.19|22273.19|22273.19|22272.43|22272.43|0
1621508020000|2021-05-20 10:53:40|22273.22|22273.22|22273.92|22273.92|22273.92|22273.92|22273.14|22273.14|0
1621508030000|2021-05-20 10:53:50|22274.01|22274.01|22274.97|22274.97|22275.05|22275.05|22274.01|22274.01|0
1621508040000|2021-05-20 10:54:00|22274.99|22274.99|22275.33|22275.33|22275.36|22275.36|22274.96|22274.96|0
1621508050000|2021-05-20 10:54:10|22275.53|22275.53|22277.98|22277.98|22278.1|22278.1|22275.53|22275.53|0
1621508060000|2021-05-20 10:54:20|22278.03|22278.03|22278.97|22278.97|22278.97|22278.97|22278.03|22278.03|0
1621508070000|2021-05-20 10:54:30|22279.03|22279.03|22279.44|22279.44|22279.47|22279.47|22278.97|22278.97|0
1621508080000|2021-05-20 10:54:40|22279.53|22279.53|22279.91|22279.91|22279.91|22279.91|22279.33|22279.33|0
1621508090000|2021-05-20 10:54:50|22280|22280|22280.54|22280.54|22280.54|22280.54|22280|22280|0
1621508100000|2021-05-20 10:55:00|22280.6|22280.6|22281.12|22281.12|22281.12|22281.12|22280.54|22280.54|0
1621508110000|2021-05-20 10:55:10|22281.17|22281.17|22280.87|22280.87|22281.23|22281.23|22280.66|22280.66|0
1621508120000|2021-05-20 10:55:20|22280.74|22280.74|22281.13|22281.13|22281.24|22281.24|22280.71|22280.71|0
1621508130000|2021-05-20 10:55:30|22281.2|22281.2|22280.98|22280.98|22281.36|22281.36|22280.93|22280.93|0
1621508140000|2021-05-20 10:55:40|22281.03|22281.03|22281.59|22281.59|22281.59|22281.59|22281.03|22281.03|0
1621508150000|2021-05-20 10:55:50|22281.62|22281.62|22281.56|22281.56|22281.92|22281.92|22281.56|22281.56|0
1621508160000|2021-05-20 10:56:00|22281.67|22281.67|22281.81|22281.81|22281.95|22281.95|22281.67|22281.67|0
1621508170000|2021-05-20 10:56:10|22281.83|22281.83|22281.11|22281.11|22281.84|22281.84|22280.94|22280.94|0
1621508180000|2021-05-20 10:56:20|22281.14|22281.14|22281.69|22281.69|22281.69|22281.69|22280.93|22280.93|0
1621508190000|2021-05-20 10:56:30|22281.8|22281.8|22281.14|22281.14|22281.8|22281.8|22280.86|22280.86|0
1621508200000|2021-05-20 10:56:40|22281.28|22281.28|22281.83|22281.83|22282.1|22282.1|22281.28|22281.28|0
1621508210000|2021-05-20 10:56:50|22281.96|22281.96|22282.14|22282.14|22282.14|22282.14|22281.92|22281.92|0
1621508220000|2021-05-20 10:57:00|22282.09|22282.09|22283.03|22283.03|22283.03|22283.03|22282.09|22282.09|0
1621508230000|2021-05-20 10:57:10|22283.08|22283.08|22283.5|22283.5|22283.5|22283.5|22283.08|22283.08|0
1621508240000|2021-05-20 10:57:20|22283.46|22283.46|22283.5|22283.5|22283.5|22283.5|22283.46|22283.46|0
1621508250000|2021-05-20 10:57:30|22283.41|22283.41|22283.84|22283.84|22283.84|22283.84|22283.25|22283.25|0
1621508260000|2021-05-20 10:57:40|22284.21|22284.21|22284.34|22284.34|22284.4|22284.4|22284.21|22284.21|0
1621508270000|2021-05-20 10:57:50|22284.41|22284.41|22284.64|22284.64|22284.64|22284.64|22284.33|22284.33|0
1621508280000|2021-05-20 10:58:00|22284.68|22284.68|22284.59|22284.59|22284.8|22284.8|22284.54|22284.54|0
1621508290000|2021-05-20 10:58:10|22284.65|22284.65|22284.93|22284.93|22284.93|22284.93|22284.61|22284.61|0
1621508300000|2021-05-20 10:58:20|22284.98|22284.98|22285.04|22285.04|22285.09|22285.09|22284.97|22284.97|0
1621508310000|2021-05-20 10:58:30|22284.96|22284.96|22284.82|22284.82|22285.05|22285.05|22284.82|22284.82|0
1621508320000|2021-05-20 10:58:40|22284.88|22284.88|22285.17|22285.17|22285.27|22285.27|22284.88|22284.88|0
1621508330000|2021-05-20 10:58:50|22285.53|22285.53|22286.2|22286.2|22288.38|22288.38|22285.5|22285.5|0
1621508340000|2021-05-20 10:59:00|22286.13|22286.13|22286.26|22286.26|22286.72|22286.72|22286.13|22286.13|0
1621508350000|2021-05-20 10:59:10|22286.34|22286.34|22286.13|22286.13|22286.42|22286.42|22286.13|22286.13|0
1621508360000|2021-05-20 10:59:20|22286.17|22286.17|22286.61|22286.61|22286.61|22286.61|22286.17|22286.17|0
1621508370000|2021-05-20 10:59:30|22286.68|22286.68|22286.49|22286.49|22287.02|22287.02|22286.49|22286.49|0
1621508380000|2021-05-20 10:59:40|22286.54|22286.54|22286.24|22286.24|22286.54|22286.54|22286.11|22286.11|0
1621508390000|2021-05-20 10:59:50|22286.32|22286.32|22287.42|22287.42|22287.42|22287.42|22286.09|22286.09|0
1621508400000|2021-05-20 11:00:00|22287.74|22287.74|22287.74|22287.74|22288.13|22288.13|22287.74|22287.74|0
1621508410000|2021-05-20 11:00:10|22287.7|22287.7|22287.53|22287.53|22287.7|22287.7|22287.36|22287.36|0
1621508420000|2021-05-20 11:00:20|22287.71|22287.71|22288.39|22288.39|22288.39|22288.39|22287.67|22287.67|0
1621508430000|2021-05-20 11:00:30|22288.59|22288.59|22289.5|22289.5|22289.5|22289.5|22288.59|22288.59|0
1621508440000|2021-05-20 11:00:40|22289.53|22289.53|22289.84|22289.84|22289.85|22289.85|22289.46|22289.46|0
1621508450000|2021-05-20 11:00:50|22289.91|22289.91|22291.45|22291.45|22291.45|22291.45|22289.91|22289.91|0
1621508460000|2021-05-20 11:01:00|22291.39|22291.39|22291.46|22291.46|22291.58|22291.58|22291.29|22291.29|0
1621508470000|2021-05-20 11:01:10|22291.6|22291.6|22292.04|22292.04|22292.04|22292.04|22291.6|22291.6|0
1621508480000|2021-05-20 11:01:20|22292.52|22292.52|22293.87|22293.87|22293.92|22293.92|22292.52|22292.52|0
1621508490000|2021-05-20 11:01:30|22293.95|22293.95|22294.33|22294.33|22294.43|22294.43|22293.95|22293.95|0
1621508500000|2021-05-20 11:01:40|22294.38|22294.38|22294.03|22294.03|22294.38|22294.38|22293.91|22293.91|0
1621508510000|2021-05-20 11:01:50|22294.27|22294.27|22294.74|22294.74|22294.74|22294.74|22294.27|22294.27|0
1621508520000|2021-05-20 11:02:00|22294.78|22294.78|22295.94|22295.94|22295.99|22295.99|22294.78|22294.78|0
1621508530000|2021-05-20 11:02:10|22295.84|22295.84|22296.81|22296.81|22296.81|22296.81|22295.8|22295.8|0
1621508540000|2021-05-20 11:02:20|22296.7|22296.7|22296.94|22296.94|22297|22297|22296.7|22296.7|0
1621508550000|2021-05-20 11:02:30|22297.06|22297.06|22297.67|22297.67|22297.67|22297.67|22297.01|22297.01|0
1621508560000|2021-05-20 11:02:40|22297.75|22297.75|22298.1|22298.1|22298.1|22298.1|22297.52|22297.52|0
1621508570000|2021-05-20 11:02:50|22298.15|22298.15|22298.56|22298.56|22298.59|22298.59|22298.11|22298.11|0
1621508580000|2021-05-20 11:03:00|22298.73|22298.73|22299.49|22299.49|22299.49|22299.49|22298.61|22298.61|0
1621508590000|2021-05-20 11:03:10|22299.63|22299.63|22299.79|22299.79|22300.08|22300.08|22299.54|22299.54|0
1621508600000|2021-05-20 11:03:20|22299.91|22299.91|22300.09|22300.09|22300.28|22300.28|22299.91|22299.91|0
1621508610000|2021-05-20 11:03:30|22300.04|22300.04|22300.42|22300.42|22301.2|22301.2|22300.04|22300.04|0
1621508620000|2021-05-20 11:03:40|22300.45|22300.45|22300.84|22300.84|22301.38|22301.38|22300.45|22300.45|0
1621508630000|2021-05-20 11:03:50|22300.97|22300.97|22300.75|22300.75|22300.97|22300.97|22300.62|22300.62|0
1621508640000|2021-05-20 11:04:00|22300.73|22300.73|22302.77|22302.77|22302.82|22302.82|22300.7|22300.7|0
1621508650000|2021-05-20 11:04:10|22302.87|22302.87|22303.74|22303.74|22303.74|22303.74|22302.69|22302.69|0
1621508660000|2021-05-20 11:04:20|22304.01|22304.01|22306.11|22306.11|22306.11|22306.11|22304.01|22304.01|0
1621508670000|2021-05-20 11:04:30|22306.14|22306.14|22307.23|22307.23|22307.23|22307.23|22306.14|22306.14|0
1621508680000|2021-05-20 11:04:40|22307.13|22307.13|22308.79|22308.79|22308.79|22308.79|22307.13|22307.13|0
1621508690000|2021-05-20 11:04:50|22308.75|22308.75|22307.95|22307.95|22308.8|22308.8|22307.84|22307.84|0
1621508700000|2021-05-20 11:05:00|22307.77|22307.77|22308.51|22308.51|22308.56|22308.56|22307.77|22307.77|0
1621508710000|2021-05-20 11:05:10|22308.39|22308.39|22308.86|22308.86|22308.86|22308.86|22308.39|22308.39|0
1621508720000|2021-05-20 11:05:20|22308.8|22308.8|22308.22|22308.22|22308.89|22308.89|22308.02|22308.02|0
1621508730000|2021-05-20 11:05:30|22308.26|22308.26|22306.95|22306.95|22308.3|22308.3|22306.64|22306.64|0
1621508740000|2021-05-20 11:05:40|22306.87|22306.87|22307.4|22307.4|22307.51|22307.51|22306.87|22306.87|0
1621508750000|2021-05-20 11:05:50|22307.38|22307.38|22307.5|22307.5|22307.65|22307.65|22307.38|22307.38|0
1621508760000|2021-05-20 11:06:00|22307.57|22307.57|22307.89|22307.89|22307.89|22307.89|22307.31|22307.31|0
1621508770000|2021-05-20 11:06:10|22307.98|22307.98|22308.37|22308.37|22308.49|22308.49|22307.98|22307.98|0
1621508780000|2021-05-20 11:06:20|22308.41|22308.41|22308.55|22308.55|22308.55|22308.55|22308.35|22308.35|0
1621508790000|2021-05-20 11:06:30|22308.19|22308.19|22308.55|22308.55|22308.55|22308.55|22308.07|22308.07|0
1621508800000|2021-05-20 11:06:40|22308.84|22308.84|22309.01|22309.01|22309.01|22309.01|22308.75|22308.75|0
1621508810000|2021-05-20 11:06:50|22309.1|22309.1|22311.23|22311.23|22311.23|22311.23|22309.02|22309.02|0
1621508820000|2021-05-20 11:07:00|22311.14|22311.14|22311.11|22311.11|22311.37|22311.37|22311.06|22311.06|0
1621508830000|2021-05-20 11:07:10|22311.06|22311.06|22310.99|22310.99|22311.1|22311.1|22310.99|22310.99|0
1621508840000|2021-05-20 11:07:20|22310.97|22310.97|22311.37|22311.37|22311.37|22311.37|22310.95|22310.95|0
1621508850000|2021-05-20 11:07:30|22311.39|22311.39|22311.23|22311.23|22311.55|22311.55|22311.23|22311.23|0
1621508860000|2021-05-20 11:07:40|22311.18|22311.18|22310.5|22310.5|22311.18|22311.18|22310.5|22310.5|0
1621508870000|2021-05-20 11:07:50|22310.57|22310.57|22310.68|22310.68|22310.81|22310.81|22310.57|22310.57|0
1621508880000|2021-05-20 11:08:00|22310.74|22310.74|22310.08|22310.08|22310.84|22310.84|22310.08|22310.08|0
1621508890000|2021-05-20 11:08:10|22310.09|22310.09|22310.83|22310.83|22310.86|22310.86|22309.93|22309.93|0
1621508900000|2021-05-20 11:08:20|22310.78|22310.78|22309.96|22309.96|22310.78|22310.78|22309.96|22309.96|0
1621508910000|2021-05-20 11:08:30|22309.88|22309.88|22310.03|22310.03|22310.03|22310.03|22309.62|22309.62|0
1621508920000|2021-05-20 11:08:40|22310.1|22310.1|22309.29|22309.29|22310.1|22310.1|22309.29|22309.29|0
1621508930000|2021-05-20 11:08:50|22309.26|22309.26|22309.16|22309.16|22309.26|22309.26|22309.1|22309.1|0
1621508940000|2021-05-20 11:09:00|22309.19|22309.19|22308.28|22308.28|22309.19|22309.19|22308.28|22308.28|0
1621508950000|2021-05-20 11:09:10|22307.72|22307.72|22307.7|22307.7|22307.88|22307.88|22307.63|22307.63|0
1621508960000|2021-05-20 11:09:20|22307.68|22307.68|22308.16|22308.16|22308.19|22308.19|22307.68|22307.68|0
1621508970000|2021-05-20 11:09:30|22308.19|22308.19|22307.95|22307.95|22308.21|22308.21|22307.73|22307.73|0
1621508980000|2021-05-20 11:09:40|22307.85|22307.85|22307.58|22307.58|22308.73|22308.73|22307.58|22307.58|0
1621508990000|2021-05-20 11:09:50|22307.61|22307.61|22307.1|22307.1|22307.94|22307.94|22307.1|22307.1|0
1621509000000|2021-05-20 11:10:00|22307.04|22307.04|22305.93|22305.93|22307.04|22307.04|22305.93|22305.93|0
1621509010000|2021-05-20 11:10:10|22305.96|22305.96|22305.96|22305.96|22306.06|22306.06|22305.77|22305.77|0
1621509020000|2021-05-20 11:10:20|22305.91|22305.91|22305.74|22305.74|22305.95|22305.95|22305.6|22305.6|0
1621509030000|2021-05-20 11:10:30|22305.68|22305.68|22305.7|22305.7|22305.73|22305.73|22305.54|22305.54|0
1621509040000|2021-05-20 11:10:40|22305.77|22305.77|22306.9|22306.9|22306.98|22306.98|22305.77|22305.77|0
1621509050000|2021-05-20 11:10:50|22306.66|22306.66|22306.43|22306.43|22306.66|22306.66|22306.29|22306.29|0
1621509060000|2021-05-20 11:11:00|22306.39|22306.39|22306.25|22306.25|22306.39|22306.39|22306.25|22306.25|0
1621509070000|2021-05-20 11:11:10|22306.3|22306.3|22306.04|22306.04|22306.38|22306.38|22306|22306|0
1621509080000|2021-05-20 11:11:20|22306|22306|22306.16|22306.16|22306.29|22306.29|22306|22306|0
1621509090000|2021-05-20 11:11:30|22306.2|22306.2|22306.24|22306.24|22306.24|22306.24|22306.09|22306.09|0
1621509100000|2021-05-20 11:11:40|22306.45|22306.45|22306.62|22306.62|22306.89|22306.89|22306.45|22306.45|0
1621509110000|2021-05-20 11:11:50|22306.69|22306.69|22306.81|22306.81|22306.81|22306.81|22306.64|22306.64|0
1621509120000|2021-05-20 11:12:00|22307.12|22307.12|22307.6|22307.6|22307.65|22307.65|22307.12|22307.12|0
1621509130000|2021-05-20 11:12:10|22307.63|22307.63|22307.62|22307.62|22307.63|22307.63|22307.55|22307.55|0
1621509140000|2021-05-20 11:12:20|22307.7|22307.7|22306.74|22306.74|22307.77|22307.77|22306.67|22306.67|0
1621509150000|2021-05-20 11:12:30|22306.64|22306.64|22306.47|22306.47|22306.78|22306.78|22306.42|22306.42|0
1621509160000|2021-05-20 11:12:40|22306.53|22306.53|22305.83|22305.83|22306.53|22306.53|22305.77|22305.77|0
1621509170000|2021-05-20 11:12:50|22305.86|22305.86|22306.14|22306.14|22306.14|22306.14|22305.5|22305.5|0
1621509180000|2021-05-20 11:13:00|22305.91|22305.91|22305.23|22305.23|22305.91|22305.91|22305.08|22305.08|0
1621509190000|2021-05-20 11:13:10|22305.02|22305.02|22305.05|22305.05|22305.31|22305.31|22305.01|22305.01|0
1621509200000|2021-05-20 11:13:20|22305.06|22305.06|22304.83|22304.83|22305.06|22305.06|22304.82|22304.82|0
1621509210000|2021-05-20 11:13:30|22304.79|22304.79|22304.71|22304.71|22305.09|22305.09|22304.7|22304.7|0
1621509220000|2021-05-20 11:13:40|22304.66|22304.66|22303.43|22303.43|22304.66|22304.66|22303.43|22303.43|0
1621509230000|2021-05-20 11:13:50|22303.53|22303.53|22303.09|22303.09|22303.57|22303.57|22303.09|22303.09|0
1621509240000|2021-05-20 11:14:00|22302.85|22302.85|22302.97|22302.97|22303.1|22303.1|22302.54|22302.54|0
1621509250000|2021-05-20 11:14:10|22303.1|22303.1|22302.99|22302.99|22303.38|22303.38|22302.8|22302.8|0
1621509260000|2021-05-20 11:14:20|22302.94|22302.94|22303.25|22303.25|22303.25|22303.25|22302.94|22302.94|0
1621509280000|2021-05-20 11:14:40|22303.36|22303.36|22303.48|22303.48|22303.48|22303.48|22303.19|22303.19|0
1621509290000|2021-05-20 11:14:50|22303.55|22303.55|22304.03|22304.03|22304.03|22304.03|22303.44|22303.44|0
1621509300000|2021-05-20 11:15:00|22304|22304|22303.97|22303.97|22304.46|22304.46|22303.49|22303.49|0
1621509310000|2021-05-20 11:15:10|22303.98|22303.98|22304.26|22304.26|22304.38|22304.38|22303.89|22303.89|0
1621509320000|2021-05-20 11:15:20|22304.35|22304.35|22304.28|22304.28|22304.35|22304.35|22304.15|22304.15|0
1621509330000|2021-05-20 11:15:30|22304.32|22304.32|22304.74|22304.74|22304.74|22304.74|22304.32|22304.32|0
1621509340000|2021-05-20 11:15:40|22304.7|22304.7|22304.8|22304.8|22304.86|22304.86|22304.7|22304.7|0
1621509350000|2021-05-20 11:15:50|22304.88|22304.88|22305.46|22305.46|22305.46|22305.46|22304.88|22304.88|0
1621509360000|2021-05-20 11:16:00|22305.55|22305.55|22307.02|22307.02|22307.02|22307.02|22305.38|22305.38|0
1621509370000|2021-05-20 11:16:10|22307.13|22307.13|22307.69|22307.69|22307.69|22307.69|22307.13|22307.13|0
1621509380000|2021-05-20 11:16:20|22307.73|22307.73|22308.22|22308.22|22308.39|22308.39|22307.73|22307.73|0
1621509390000|2021-05-20 11:16:30|22308.18|22308.18|22307.83|22307.83|22308.21|22308.21|22307.83|22307.83|0
1621509400000|2021-05-20 11:16:40|22307.89|22307.89|22307.66|22307.66|22307.95|22307.95|22307.41|22307.41|0
1621509410000|2021-05-20 11:16:50|22307.64|22307.64|22307.99|22307.99|22308.28|22308.28|22307.64|22307.64|0
1621509420000|2021-05-20 11:17:00|22308.08|22308.08|22308.61|22308.61|22308.61|22308.61|22308.08|22308.08|0
1621509430000|2021-05-20 11:17:10|22308.35|22308.35|22308.1|22308.1|22308.35|22308.35|22308.1|22308.1|0
1621509440000|2021-05-20 11:17:20|22307.99|22307.99|22308.12|22308.12|22308.29|22308.29|22307.9|22307.9|0
1621509450000|2021-05-20 11:17:30|22308.22|22308.22|22308.12|22308.12|22308.29|22308.29|22308.08|22308.08|0
1621509460000|2021-05-20 11:17:40|22308.32|22308.32|22308.56|22308.56|22308.56|22308.56|22308.07|22308.07|0
1621509470000|2021-05-20 11:17:50|22308.66|22308.66|22309.06|22309.06|22309.06|22309.06|22308.66|22308.66|0
1621509480000|2021-05-20 11:18:00|22309.56|22309.56|22309.67|22309.67|22309.74|22309.74|22309.56|22309.56|0
1621509490000|2021-05-20 11:18:10|22309.64|22309.64|22309.43|22309.43|22309.64|22309.64|22309.43|22309.43|0
1621509500000|2021-05-20 11:18:20|22309.26|22309.26|22309.27|22309.27|22309.69|22309.69|22309.18|22309.18|0
1621509510000|2021-05-20 11:18:30|22309.22|22309.22|22309.23|22309.23|22309.23|22309.23|22308.83|22308.83|0
1621509520000|2021-05-20 11:18:40|22309.13|22309.13|22309.21|22309.21|22309.21|22309.21|22308.98|22308.98|0
1621509530000|2021-05-20 11:18:50|22309.25|22309.25|22309.32|22309.32|22309.32|22309.32|22309.25|22309.25|0
1621509540000|2021-05-20 11:19:00|22309.62|22309.62|22310.05|22310.05|22310.05|22310.05|22309.5|22309.5|0
1621509550000|2021-05-20 11:19:10|22310.14|22310.14|22310.46|22310.46|22310.48|22310.48|22310.1|22310.1|0
1621509560000|2021-05-20 11:19:20|22310.59|22310.59|22310.4|22310.4|22310.59|22310.59|22310.34|22310.34|0
1621509570000|2021-05-20 11:19:30|22310.35|22310.35|22310.16|22310.16|22310.47|22310.47|22310.16|22310.16|0
1621509580000|2021-05-20 11:19:40|22310.24|22310.24|22310.32|22310.32|22310.51|22310.51|22310.22|22310.22|0
1621509590000|2021-05-20 11:19:50|22310.23|22310.23|22309.89|22309.89|22310.29|22310.29|22309.89|22309.89|0
1621509600000|2021-05-20 11:20:00|22309.86|22309.86|22310.43|22310.43|22310.43|22310.43|22309.82|22309.82|0
1621509610000|2021-05-20 11:20:10|22310.47|22310.47|22309.55|22309.55|22310.53|22310.53|22309.55|22309.55|0
1621509620000|2021-05-20 11:20:20|22309.43|22309.43|22308.77|22308.77|22309.43|22309.43|22308.77|22308.77|0
1621509630000|2021-05-20 11:20:30|22308.42|22308.42|22307.47|22307.47|22308.42|22308.42|22307.45|22307.45|0
1621509640000|2021-05-20 11:20:40|22307.54|22307.54|22307.8|22307.8|22307.8|22307.8|22307.37|22307.37|0
1621509650000|2021-05-20 11:20:50|22307.73|22307.73|22307.73|22307.73|22307.8|22307.8|22307.59|22307.59|0
1621509660000|2021-05-20 11:21:00|22307.64|22307.64|22307.91|22307.91|22307.91|22307.91|22307.57|22307.57|0
1621509670000|2021-05-20 11:21:10|22308.08|22308.08|22307.78|22307.78|22308.12|22308.12|22307.78|22307.78|0
1621509680000|2021-05-20 11:21:20|22307.8|22307.8|22307.79|22307.79|22307.83|22307.83|22307.53|22307.53|0
1621509690000|2021-05-20 11:21:30|22307.89|22307.89|22307.92|22307.92|22308.03|22308.03|22307.66|22307.66|0
1621509700000|2021-05-20 11:21:40|22307.99|22307.99|22307.31|22307.31|22307.99|22307.99|22307.31|22307.31|0
1621509710000|2021-05-20 11:21:50|22307.1|22307.1|22306.77|22306.77|22307.17|22307.17|22306.75|22306.75|0
1621509720000|2021-05-20 11:22:00|22306.85|22306.85|22306.73|22306.73|22307.13|22307.13|22306.66|22306.66|0
1621509730000|2021-05-20 11:22:10|22306.92|22306.92|22307.46|22307.46|22307.5|22307.5|22306.92|22306.92|0
1621509740000|2021-05-20 11:22:20|22307.3|22307.3|22307.06|22307.06|22307.61|22307.61|22307.01|22307.01|0
1621509750000|2021-05-20 11:22:30|22307.1|22307.1|22307.37|22307.37|22307.57|22307.57|22307.1|22307.1|0
1621509760000|2021-05-20 11:22:40|22307.43|22307.43|22307.36|22307.36|22307.43|22307.43|22307.36|22307.36|0
1621509770000|2021-05-20 11:22:50|22307.06|22307.06|22307.02|22307.02|22307.06|22307.06|22306.96|22306.96|0
1621509780000|2021-05-20 11:23:00|22307.05|22307.05|22306.59|22306.59|22307.31|22307.31|22306.58|22306.58|0
1621509790000|2021-05-20 11:23:10|22306.46|22306.46|22306.16|22306.16|22306.69|22306.69|22306.16|22306.16|0
1621509800000|2021-05-20 11:23:20|22306.13|22306.13|22306.09|22306.09|22306.13|22306.13|22305.99|22305.99|0
1621509810000|2021-05-20 11:23:30|22306.04|22306.04|22306.11|22306.11|22306.45|22306.45|22306.04|22306.04|0
1621509820000|2021-05-20 11:23:40|22306.12|22306.12|22305.97|22305.97|22306.12|22306.12|22305.39|22305.39|0
1621509830000|2021-05-20 11:23:50|22305.9|22305.9|22305.77|22305.77|22306.31|22306.31|22305.77|22305.77|0
1621509840000|2021-05-20 11:24:00|22305.66|22305.66|22305.34|22305.34|22305.66|22305.66|22305.34|22305.34|0
1621509850000|2021-05-20 11:24:10|22305.46|22305.46|22305.77|22305.77|22305.8|22305.8|22305.44|22305.44|0
1621509860000|2021-05-20 11:24:20|22305.9|22305.9|22305.37|22305.37|22305.95|22305.95|22305.37|22305.37|0
1621509870000|2021-05-20 11:24:30|22305.35|22305.35|22305.3|22305.3|22305.35|22305.35|22304.93|22304.93|0
1621509880000|2021-05-20 11:24:40|22305.23|22305.23|22305.45|22305.45|22305.59|22305.59|22305.23|22305.23|0
1621509890000|2021-05-20 11:24:50|22305.41|22305.41|22305.5|22305.5|22305.5|22305.5|22305.41|22305.41|0
1621509900000|2021-05-20 11:25:00|22305.23|22305.23|22306.19|22306.19|22306.77|22306.77|22305.23|22305.23|0
1621509910000|2021-05-20 11:25:10|22306.14|22306.14|22306.86|22306.86|22306.86|22306.86|22306.14|22306.14|0
1621509920000|2021-05-20 11:25:20|22306.71|22306.71|22307.33|22307.33|22307.33|22307.33|22306.69|22306.69|0
1621509930000|2021-05-20 11:25:30|22307.37|22307.37|22305.92|22305.92|22307.37|22307.37|22305.92|22305.92|0
1621509940000|2021-05-20 11:25:40|22305.88|22305.88|22305.97|22305.97|22306.01|22306.01|22305.49|22305.49|0
1621509950000|2021-05-20 11:25:50|22306|22306|22305.69|22305.69|22306|22306|22305.69|22305.69|0
1621509960000|2021-05-20 11:26:00|22305.66|22305.66|22306.77|22306.77|22306.77|22306.77|22305.66|22305.66|0
1621509970000|2021-05-20 11:26:10|22306.73|22306.73|22306.9|22306.9|22306.9|22306.9|22306.49|22306.49|0
1621509980000|2021-05-20 11:26:20|22306.96|22306.96|22306.84|22306.84|22307.11|22307.11|22306.8|22306.8|0
1621509990000|2021-05-20 11:26:30|22306.75|22306.75|22306.18|22306.18|22306.82|22306.82|22306.16|22306.16|0
1621510000000|2021-05-20 11:26:40|22306.25|22306.25|22306.07|22306.07|22306.31|22306.31|22305.87|22305.87|0
1621510010000|2021-05-20 11:26:50|22306.22|22306.22|22306.05|22306.05|22306.23|22306.23|22305.92|22305.92|0
1621510020000|2021-05-20 11:27:00|22306.08|22306.08|22306.03|22306.03|22306.11|22306.11|22306.03|22306.03|0
1621510030000|2021-05-20 11:27:10|22305.99|22305.99|22305.97|22305.97|22306.06|22306.06|22305.86|22305.86|0
1621510040000|2021-05-20 11:27:20|22305.86|22305.86|22305.6|22305.6|22305.89|22305.89|22305.6|22305.6|0
1621510050000|2021-05-20 11:27:30|22305.69|22305.69|22306.11|22306.11|22306.11|22306.11|22305.6|22305.6|0
1621510060000|2021-05-20 11:27:40|22305.99|22305.99|22306.26|22306.26|22306.26|22306.26|22305.99|22305.99|0
1621510070000|2021-05-20 11:27:50|22306.22|22306.22|22305.61|22305.61|22306.26|22306.26|22305.61|22305.61|0
1621510080000|2021-05-20 11:28:00|22305.68|22305.68|22305.9|22305.9|22306.19|22306.19|22305.66|22305.66|0
1621510090000|2021-05-20 11:28:10|22306.08|22306.08|22305.52|22305.52|22306.08|22306.08|22305.48|22305.48|0
1621510100000|2021-05-20 11:28:20|22305.48|22305.48|22304.77|22304.77|22305.48|22305.48|22304.76|22304.76|0
1621510110000|2021-05-20 11:28:30|22304.67|22304.67|22304.73|22304.73|22304.96|22304.96|22304.67|22304.67|0
1621510120000|2021-05-20 11:28:40|22304.59|22304.59|22304.86|22304.86|22304.98|22304.98|22304.53|22304.53|0
1621510130000|2021-05-20 11:28:50|22304.76|22304.76|22304.78|22304.78|22304.96|22304.96|22304.38|22304.38|0
1621510140000|2021-05-20 11:29:00|22304.74|22304.74|22303.75|22303.75|22304.74|22304.74|22303.75|22303.75|0
1621510150000|2021-05-20 11:29:10|22303.7|22303.7|22303.73|22303.73|22303.73|22303.73|22303.48|22303.48|0
1621510160000|2021-05-20 11:29:20|22303.78|22303.78|22303.79|22303.79|22303.85|22303.85|22303.62|22303.62|0
1621510170000|2021-05-20 11:29:30|22303.71|22303.71|22303.6|22303.6|22303.71|22303.71|22303.44|22303.44|0
1621510180000|2021-05-20 11:29:40|22303.51|22303.51|22304.61|22304.61|22304.71|22304.71|22303.51|22303.51|0
1621510190000|2021-05-20 11:29:50|22304.56|22304.56|22304.43|22304.43|22304.71|22304.71|22304.38|22304.38|0
1621510200000|2021-05-20 11:30:00|22304.51|22304.51|22304.23|22304.23|22304.67|22304.67|22304.23|22304.23|0
1621510210000|2021-05-20 11:30:10|22304.33|22304.33|22304.9|22304.9|22304.9|22304.9|22304.33|22304.33|0
1621510220000|2021-05-20 11:30:20|22304.86|22304.86|22304.83|22304.83|22304.92|22304.92|22304.63|22304.63|0
1621510230000|2021-05-20 11:30:30|22304.78|22304.78|22305.42|22305.42|22305.42|22305.42|22304.78|22304.78|0
1621510240000|2021-05-20 11:30:40|22305.49|22305.49|22305.67|22305.67|22305.84|22305.84|22305.49|22305.49|0
1621510250000|2021-05-20 11:30:50|22305.7|22305.7|22305.67|22305.67|22305.74|22305.74|22305.52|22305.52|0
1621510260000|2021-05-20 11:31:00|22305.6|22305.6|22305.37|22305.37|22305.83|22305.83|22305.37|22305.37|0
1621510270000|2021-05-20 11:31:10|22305.4|22305.4|22305.25|22305.25|22305.52|22305.52|22305.25|22305.25|0
1621510280000|2021-05-20 11:31:20|22305.48|22305.48|22306.53|22306.53|22306.53|22306.53|22305.48|22305.48|0
1621510290000|2021-05-20 11:31:30|22307.13|22307.13|22306.8|22306.8|22307.13|22307.13|22306.68|22306.68|0
1621510300000|2021-05-20 11:31:40|22306.75|22306.75|22306.52|22306.52|22306.75|22306.75|22306.41|22306.41|0
1621510310000|2021-05-20 11:31:50|22306.64|22306.64|22306.89|22306.89|22306.96|22306.96|22306.56|22306.56|0
1621510320000|2021-05-20 11:32:00|22306.79|22306.79|22307.91|22307.91|22307.91|22307.91|22306.79|22306.79|0
1621510330000|2021-05-20 11:32:10|22307.85|22307.85|22308.33|22308.33|22308.33|22308.33|22307.85|22307.85|0
1621510340000|2021-05-20 11:32:20|22308.38|22308.38|22307.96|22307.96|22308.38|22308.38|22307.96|22307.96|0
1621510350000|2021-05-20 11:32:30|22307.98|22307.98|22307.86|22307.86|22308.05|22308.05|22307.77|22307.77|0
1621510360000|2021-05-20 11:32:40|22307.78|22307.78|22307.64|22307.64|22307.81|22307.81|22307.64|22307.64|0
1621510370000|2021-05-20 11:32:50|22307.52|22307.52|22307.27|22307.27|22307.56|22307.56|22307.27|22307.27|0
1621510380000|2021-05-20 11:33:00|22307.62|22307.62|22307.21|22307.21|22307.62|22307.62|22307.08|22307.08|0
1621510390000|2021-05-20 11:33:10|22307.11|22307.11|22306.47|22306.47|22307.14|22307.14|22306.47|22306.47|0
1621510400000|2021-05-20 11:33:20|22306.46|22306.46|22306.66|22306.66|22306.66|22306.66|22306.36|22306.36|0
1621510410000|2021-05-20 11:33:30|22306.6|22306.6|22306.41|22306.41|22306.6|22306.6|22306.41|22306.41|0
1621510420000|2021-05-20 11:33:40|22306.45|22306.45|22306.78|22306.78|22306.78|22306.78|22306.45|22306.45|0
1621510430000|2021-05-20 11:33:50|22306.71|22306.71|22306.71|22306.71|22306.71|22306.71|22306.54|22306.54|0
1621510440000|2021-05-20 11:34:00|22307.19|22307.19|22308.32|22308.32|22308.32|22308.32|22307.19|22307.19|0
1621510450000|2021-05-20 11:34:10|22308.27|22308.27|22308.15|22308.15|22308.34|22308.34|22308.15|22308.15|0
1621510460000|2021-05-20 11:34:20|22308.35|22308.35|22307.98|22307.98|22308.35|22308.35|22307.98|22307.98|0
1621510470000|2021-05-20 11:34:30|22308.03|22308.03|22309.08|22309.08|22309.12|22309.12|22308|22308|0
1621510480000|2021-05-20 11:34:40|22309.14|22309.14|22309.45|22309.45|22309.45|22309.45|22309.08|22309.08|0
1621510490000|2021-05-20 11:34:50|22309.51|22309.51|22309.51|22309.51|22309.67|22309.67|22309.42|22309.42|0
1621510500000|2021-05-20 11:35:00|22309.61|22309.61|22308.81|22308.81|22309.61|22309.61|22308.81|22308.81|0
1621510510000|2021-05-20 11:35:10|22308.94|22308.94|22309.4|22309.4|22309.58|22309.58|22308.94|22308.94|0
1621510520000|2021-05-20 11:35:20|22309.47|22309.47|22309.58|22309.58|22309.61|22309.61|22308.96|22308.96|0
1621510530000|2021-05-20 11:35:30|22310.3|22310.3|22309.79|22309.79|22310.3|22310.3|22309.79|22309.79|0
1621510540000|2021-05-20 11:35:40|22310.27|22310.27|22310.63|22310.63|22310.79|22310.79|22310.27|22310.27|0
1621510550000|2021-05-20 11:35:50|22310.66|22310.66|22310.68|22310.68|22311|22311|22310.66|22310.66|0
1621510560000|2021-05-20 11:36:00|22310.64|22310.64|22309.97|22309.97|22310.69|22310.69|22309.97|22309.97|0
1621510570000|2021-05-20 11:36:10|22310.03|22310.03|22309.78|22309.78|22310.24|22310.24|22309.78|22309.78|0
1621510580000|2021-05-20 11:36:20|22309.68|22309.68|22309.51|22309.51|22309.74|22309.74|22309.51|22309.51|0
1621510590000|2021-05-20 11:36:30|22309.4|22309.4|22309.54|22309.54|22309.54|22309.54|22309.33|22309.33|0
1621510600000|2021-05-20 11:36:40|22309.48|22309.48|22309.42|22309.42|22309.6|22309.6|22309.4|22309.4|0
1621510610000|2021-05-20 11:36:50|22309.47|22309.47|22309.21|22309.21|22309.54|22309.54|22309.21|22309.21|0
1621510620000|2021-05-20 11:37:00|22309.33|22309.33|22309.08|22309.08|22309.46|22309.46|22308.93|22308.93|0
1621510630000|2021-05-20 11:37:10|22309.05|22309.05|22309.01|22309.01|22309.05|22309.05|22308.94|22308.94|0
1621510640000|2021-05-20 11:37:20|22308.85|22308.85|22308.84|22308.84|22308.89|22308.89|22308.73|22308.73|0
1621510650000|2021-05-20 11:37:30|22308.8|22308.8|22308.53|22308.53|22308.8|22308.8|22308.49|22308.49|0
1621510660000|2021-05-20 11:37:40|22308.47|22308.47|22308.36|22308.36|22308.48|22308.48|22308.29|22308.29|0
1621510670000|2021-05-20 11:37:50|22308.26|22308.26|22308.53|22308.53|22308.53|22308.53|22308.13|22308.13|0
1621510680000|2021-05-20 11:38:00|22308.46|22308.46|22308.29|22308.29|22308.55|22308.55|22308.07|22308.07|0
1621510690000|2021-05-20 11:38:10|22308.22|22308.22|22308.18|22308.18|22308.23|22308.23|22308.1|22308.1|0
1621510700000|2021-05-20 11:38:20|22308.2|22308.2|22307.31|22307.31|22308.2|22308.2|22307.28|22307.28|0
1621510710000|2021-05-20 11:38:30|22307.22|22307.22|22307.33|22307.33|22307.37|22307.37|22307.07|22307.07|0
1621510720000|2021-05-20 11:38:40|22307.28|22307.28|22307.31|22307.31|22307.37|22307.37|22307.04|22307.04|0
1621510730000|2021-05-20 11:38:50|22307.2|22307.2|22307.18|22307.18|22307.2|22307.2|22307.1|22307.1|0
1621510740000|2021-05-20 11:39:00|22307.05|22307.05|22307.01|22307.01|22307.11|22307.11|22307.01|22307.01|0
1621510750000|2021-05-20 11:39:10|22306.93|22306.93|22307.02|22307.02|22307.13|22307.13|22306.93|22306.93|0
1621510760000|2021-05-20 11:39:20|22306.98|22306.98|22306.79|22306.79|22306.98|22306.98|22306.79|22306.79|0
1621510770000|2021-05-20 11:39:30|22306.7|22306.7|22306.1|22306.1|22306.7|22306.7|22306.1|22306.1|0
1621510780000|2021-05-20 11:39:40|22306.03|22306.03|22306.13|22306.13|22306.19|22306.19|22306.03|22306.03|0
1621510790000|2021-05-20 11:39:50|22306.06|22306.06|22306.09|22306.09|22306.16|22306.16|22306.03|22306.03|0
1621510800000|2021-05-20 11:40:00|22306.19|22306.19|22307.82|22307.82|22307.82|22307.82|22306.19|22306.19|0
1621510810000|2021-05-20 11:40:10|22307.66|22307.66|22307.46|22307.46|22307.97|22307.97|22307.46|22307.46|0
1621510820000|2021-05-20 11:40:20|22307.25|22307.25|22307.76|22307.76|22307.9|22307.9|22307.15|22307.15|0
1621510830000|2021-05-20 11:40:30|22307.94|22307.94|22307.75|22307.75|22307.94|22307.94|22307.57|22307.57|0
1621510840000|2021-05-20 11:40:40|22307.7|22307.7|22307.79|22307.79|22307.92|22307.92|22307.7|22307.7|0
1621510850000|2021-05-20 11:40:50|22307.82|22307.82|22308.21|22308.21|22308.23|22308.23|22307.82|22307.82|0
1621510860000|2021-05-20 11:41:00|22308.33|22308.33|22308.44|22308.44|22308.53|22308.53|22308.15|22308.15|0
1621510870000|2021-05-20 11:41:10|22309.14|22309.14|22309.58|22309.58|22309.58|22309.58|22309.14|22309.14|0
1621510880000|2021-05-20 11:41:20|22309.5|22309.5|22309.47|22309.47|22309.58|22309.58|22309.38|22309.38|0
1621510890000|2021-05-20 11:41:30|22309.42|22309.42|22309.93|22309.93|22309.93|22309.93|22309.42|22309.42|0
1621510900000|2021-05-20 11:41:40|22309.87|22309.87|22309.73|22309.73|22309.93|22309.93|22309.73|22309.73|0
1621510910000|2021-05-20 11:41:50|22309.7|22309.7|22309.64|22309.64|22309.79|22309.79|22309.64|22309.64|0
1621510920000|2021-05-20 11:42:00|22309.79|22309.79|22309.91|22309.91|22309.98|22309.98|22309.73|22309.73|0
1621510930000|2021-05-20 11:42:10|22309.99|22309.99|22310.59|22310.59|22310.59|22310.59|22309.99|22309.99|0
1621510940000|2021-05-20 11:42:20|22311.53|22311.53|22312.36|22312.36|22312.63|22312.63|22311.53|22311.53|0
1621510950000|2021-05-20 11:42:30|22312.3|22312.3|22312.62|22312.62|22312.64|22312.64|22312.3|22312.3|0
1621510960000|2021-05-20 11:42:40|22312.56|22312.56|22312.17|22312.17|22312.59|22312.59|22312.17|22312.17|0
1621510970000|2021-05-20 11:42:50|22312.23|22312.23|22313.35|22313.35|22313.38|22313.38|22312.14|22312.14|0
1621510980000|2021-05-20 11:43:00|22313.51|22313.51|22313.45|22313.45|22313.63|22313.63|22313.34|22313.34|0
1621510990000|2021-05-20 11:43:10|22313.54|22313.54|22313.36|22313.36|22313.65|22313.65|22313.36|22313.36|0
1621511000000|2021-05-20 11:43:20|22313.42|22313.42|22313.45|22313.45|22313.51|22313.51|22313.42|22313.42|0
1621511010000|2021-05-20 11:43:30|22313.54|22313.54|22313.63|22313.63|22313.63|22313.63|22313.54|22313.54|0
1621511020000|2021-05-20 11:43:40|22313.78|22313.78|22313.93|22313.93|22314.03|22314.03|22313.64|22313.64|0
1621511030000|2021-05-20 11:43:50|22313.79|22313.79|22313.79|22313.79|22313.98|22313.98|22313.69|22313.69|0
1621511040000|2021-05-20 11:44:00|22313.81|22313.81|22313.5|22313.5|22313.81|22313.81|22313.5|22313.5|0
1621511050000|2021-05-20 11:44:10|22313.48|22313.48|22313.23|22313.23|22313.5|22313.5|22313.07|22313.07|0
1621511060000|2021-05-20 11:44:20|22313.07|22313.07|22312.99|22312.99|22313.23|22313.23|22312.99|22312.99|0
1621511070000|2021-05-20 11:44:30|22313.09|22313.09|22312.83|22312.83|22313.25|22313.25|22312.83|22312.83|0
1621511080000|2021-05-20 11:44:40|22312.86|22312.86|22313.05|22313.05|22313.13|22313.13|22312.85|22312.85|0
1621511090000|2021-05-20 11:44:50|22312.98|22312.98|22312.19|22312.19|22312.98|22312.98|22312.06|22312.06|0
1621511100000|2021-05-20 11:45:00|22312.24|22312.24|22312.34|22312.34|22312.89|22312.89|22311.91|22311.91|0
1621511110000|2021-05-20 11:45:10|22312.37|22312.37|22312.39|22312.39|22312.68|22312.68|22312.32|22312.32|0
1621511120000|2021-05-20 11:45:20|22312.45|22312.45|22312.07|22312.07|22312.45|22312.45|22311.94|22311.94|0
1621511130000|2021-05-20 11:45:30|22312.14|22312.14|22312.35|22312.35|22312.53|22312.53|22312.14|22312.14|0
1621511140000|2021-05-20 11:45:40|22312.46|22312.46|22312.62|22312.62|22312.74|22312.74|22312.39|22312.39|0
1621511150000|2021-05-20 11:45:50|22312.6|22312.6|22313.38|22313.38|22313.38|22313.38|22312.58|22312.58|0
1621511160000|2021-05-20 11:46:00|22313.47|22313.47|22312.95|22312.95|22313.63|22313.63|22312.85|22312.85|0
1621511170000|2021-05-20 11:46:10|22312.8|22312.8|22312.66|22312.66|22312.89|22312.89|22312.66|22312.66|0
1621511180000|2021-05-20 11:46:20|22312.62|22312.62|22312.99|22312.99|22312.99|22312.99|22312.52|22312.52|0
1621511190000|2021-05-20 11:46:30|22313.09|22313.09|22312.83|22312.83|22313.24|22313.24|22312.72|22312.72|0
1621511200000|2021-05-20 11:46:40|22312.87|22312.87|22313.66|22313.66|22313.66|22313.66|22312.87|22312.87|0
1621511210000|2021-05-20 11:46:50|22313.76|22313.76|22313.81|22313.81|22313.87|22313.87|22313.66|22313.66|0
1621511220000|2021-05-20 11:47:00|22313.87|22313.87|22313.88|22313.88|22314.07|22314.07|22313.82|22313.82|0
1621511230000|2021-05-20 11:47:10|22313.91|22313.91|22313.67|22313.67|22313.91|22313.91|22313.67|22313.67|0
1621511240000|2021-05-20 11:47:20|22313.6|22313.6|22313.67|22313.67|22313.82|22313.82|22313.54|22313.54|0
1621511250000|2021-05-20 11:47:30|22313.71|22313.71|22313.83|22313.83|22313.85|22313.85|22313.65|22313.65|0
1621511260000|2021-05-20 11:47:40|22313.77|22313.77|22314.73|22314.73|22314.95|22314.95|22313.77|22313.77|0
1621511270000|2021-05-20 11:47:50|22314.8|22314.8|22314.89|22314.89|22315.04|22315.04|22314.72|22314.72|0
1621511280000|2021-05-20 11:48:00|22315.02|22315.02|22315.28|22315.28|22315.28|22315.28|22314.91|22314.91|0
1621511290000|2021-05-20 11:48:10|22315.31|22315.31|22315.39|22315.39|22315.39|22315.39|22315.12|22315.12|0
1621511300000|2021-05-20 11:48:20|22315.3|22315.3|22314.79|22314.79|22315.5|22315.5|22314.76|22314.76|0
1621511310000|2021-05-20 11:48:30|22314.7|22314.7|22315.34|22315.34|22315.46|22315.46|22314.7|22314.7|0
1621511320000|2021-05-20 11:48:40|22315.23|22315.23|22315.51|22315.51|22315.51|22315.51|22315.23|22315.23|0
1621511330000|2021-05-20 11:48:50|22315.55|22315.55|22315.49|22315.49|22315.89|22315.89|22315.45|22315.45|0
1621511340000|2021-05-20 11:49:00|22315.53|22315.53|22315.73|22315.73|22315.73|22315.73|22315.46|22315.46|0
1621511350000|2021-05-20 11:49:10|22315.86|22315.86|22315.84|22315.84|22315.91|22315.91|22315.76|22315.76|0
1621511360000|2021-05-20 11:49:20|22315.91|22315.91|22315.83|22315.83|22315.96|22315.96|22315.8|22315.8|0
1621511370000|2021-05-20 11:49:30|22316.03|22316.03|22315.56|22315.56|22316.03|22316.03|22315.42|22315.42|0
1621511380000|2021-05-20 11:49:40|22315.62|22315.62|22315.89|22315.89|22315.89|22315.89|22315.62|22315.62|0
1621511390000|2021-05-20 11:49:50|22315.77|22315.77|22317.46|22317.46|22317.46|22317.46|22315.77|22315.77|0
1621511400000|2021-05-20 11:50:00|22317.56|22317.56|22317.97|22317.97|22318.05|22318.05|22317.42|22317.42|0
1621511410000|2021-05-20 11:50:10|22318.33|22318.33|22319.15|22319.15|22319.15|22319.15|22318.09|22318.09|0
1621511420000|2021-05-20 11:50:20|22319.11|22319.11|22319.42|22319.42|22319.42|22319.42|22319.08|22319.08|0
1621511430000|2021-05-20 11:50:30|22319.5|22319.5|22320.23|22320.23|22320.23|22320.23|22319.5|22319.5|0
1621511440000|2021-05-20 11:50:40|22320.1|22320.1|22319.79|22319.79|22320.21|22320.21|22319.69|22319.69|0
1621511450000|2021-05-20 11:50:50|22319.85|22319.85|22320.5|22320.5|22320.75|22320.75|22319.85|22319.85|0
1621511460000|2021-05-20 11:51:00|22319.98|22319.98|22320.36|22320.36|22320.48|22320.48|22319.74|22319.74|0
1621511470000|2021-05-20 11:51:10|22320.28|22320.28|22319.53|22319.53|22320.28|22320.28|22319.53|22319.53|0
1621511480000|2021-05-20 11:51:20|22319.55|22319.55|22319.63|22319.63|22319.74|22319.74|22319.47|22319.47|0
1621511490000|2021-05-20 11:51:30|22319.68|22319.68|22320.18|22320.18|22320.18|22320.18|22319.68|22319.68|0
1621511500000|2021-05-20 11:51:40|22320.67|22320.67|22320.2|22320.2|22320.73|22320.73|22320.01|22320.01|0
1621511510000|2021-05-20 11:51:50|22320.44|22320.44|22320.4|22320.4|22320.6|22320.6|22320.24|22320.24|0
1621511520000|2021-05-20 11:52:00|22319.91|22319.91|22320.47|22320.47|22320.47|22320.47|22319.91|22319.91|0
1621511530000|2021-05-20 11:52:10|22320.41|22320.41|22319.64|22319.64|22320.59|22320.59|22319.54|22319.54|0
1621511540000|2021-05-20 11:52:20|22320|22320|22320.82|22320.82|22320.82|22320.82|22320|22320|0
1621511550000|2021-05-20 11:52:30|22320.89|22320.89|22320.53|22320.53|22320.91|22320.91|22320.24|22320.24|0
1621511560000|2021-05-20 11:52:40|22320.68|22320.68|22320.36|22320.36|22321.19|22321.19|22320.14|22320.14|0
1621511570000|2021-05-20 11:52:50|22320.48|22320.48|22320.88|22320.88|22320.88|22320.88|22320.27|22320.27|0
1621511580000|2021-05-20 11:53:00|22320.84|22320.84|22320.93|22320.93|22320.93|22320.93|22320.69|22320.69|0
1621511590000|2021-05-20 11:53:10|22320.87|22320.87|22321.03|22321.03|22321.03|22321.03|22320.74|22320.74|0
1621511600000|2021-05-20 11:53:20|22321.09|22321.09|22321.18|22321.18|22321.8|22321.8|22321.09|22321.09|0
1621511610000|2021-05-20 11:53:30|22321.31|22321.31|22321.15|22321.15|22321.49|22321.49|22321.01|22321.01|0
1621511620000|2021-05-20 11:53:40|22321.2|22321.2|22322.44|22322.44|22322.44|22322.44|22321.2|22321.2|0
1621511630000|2021-05-20 11:53:50|22322.51|22322.51|22321.87|22321.87|22322.63|22322.63|22321.87|22321.87|0
1621511640000|2021-05-20 11:54:00|22321.95|22321.95|22322.22|22322.22|22322.22|22322.22|22321.91|22321.91|0
1621511650000|2021-05-20 11:54:10|22322.16|22322.16|22322.78|22322.78|22322.78|22322.78|22322.02|22322.02|0
1621511660000|2021-05-20 11:54:20|22322.68|22322.68|22322.7|22322.7|22322.89|22322.89|22322.68|22322.68|0
1621511670000|2021-05-20 11:54:30|22322.59|22322.59|22322.67|22322.67|22322.75|22322.75|22322.59|22322.59|0
1621511680000|2021-05-20 11:54:40|22322.61|22322.61|22322.86|22322.86|22323.09|22323.09|22322.55|22322.55|0
1621511690000|2021-05-20 11:54:50|22322.79|22322.79|22323.03|22323.03|22323.03|22323.03|22322.57|22322.57|0
1621511700000|2021-05-20 11:55:00|22322.9|22322.9|22323.59|22323.59|22323.62|22323.62|22322.9|22322.9|0
1621511710000|2021-05-20 11:55:10|22323.62|22323.62|22323.74|22323.74|22324.09|22324.09|22323.62|22323.62|0
1621511720000|2021-05-20 11:55:20|22323.87|22323.87|22324.4|22324.4|22324.4|22324.4|22323.65|22323.65|0
1621511730000|2021-05-20 11:55:30|22324.49|22324.49|22324.27|22324.27|22324.68|22324.68|22323.97|22323.97|0
1621511740000|2021-05-20 11:55:40|22324.29|22324.29|22324.14|22324.14|22324.48|22324.48|22323.96|22323.96|0
1621511750000|2021-05-20 11:55:50|22324.09|22324.09|22322.83|22322.83|22324.09|22324.09|22322.81|22322.81|0
1621511760000|2021-05-20 11:56:00|22323.01|22323.01|22323.84|22323.84|22323.84|22323.84|22323.01|22323.01|0
1621511770000|2021-05-20 11:56:10|22323.75|22323.75|22323.87|22323.87|22323.94|22323.94|22323.71|22323.71|0
1621511780000|2021-05-20 11:56:20|22323.99|22323.99|22324.28|22324.28|22324.37|22324.37|22323.99|22323.99|0
1621511790000|2021-05-20 11:56:30|22324.52|22324.52|22325.09|22325.09|22325.09|22325.09|22324.46|22324.46|0
1621511800000|2021-05-20 11:56:40|22325.06|22325.06|22325.29|22325.29|22325.29|22325.29|22324.96|22324.96|0
1621511810000|2021-05-20 11:56:50|22325.32|22325.32|22325.84|22325.84|22325.84|22325.84|22325.32|22325.32|0
1621511820000|2021-05-20 11:57:00|22325.99|22325.99|22326.59|22326.59|22326.59|22326.59|22325.99|22325.99|0
1621511830000|2021-05-20 11:57:10|22326.56|22326.56|22326.66|22326.66|22326.79|22326.79|22326.43|22326.43|0
1621511840000|2021-05-20 11:57:20|22326.78|22326.78|22325.81|22325.81|22326.8|22326.8|22325.81|22325.81|0
1621511850000|2021-05-20 11:57:30|22325.75|22325.75|22325.36|22325.36|22325.75|22325.75|22325.22|22325.22|0
1621511860000|2021-05-20 11:57:40|22325.11|22325.11|22325.17|22325.17|22325.17|22325.17|22325.01|22325.01|0
1621511870000|2021-05-20 11:57:50|22325.07|22325.07|22325.51|22325.51|22325.66|22325.66|22325.07|22325.07|0
1621511880000|2021-05-20 11:58:00|22325.4|22325.4|22325.4|22325.4|22325.53|22325.53|22325.3|22325.3|0
1621511890000|2021-05-20 11:58:10|22325.24|22325.24|22325.17|22325.17|22325.3|22325.3|22324.8|22324.8|0
1621511900000|2021-05-20 11:58:20|22325.33|22325.33|22325.57|22325.57|22325.57|22325.57|22325.16|22325.16|0
1621511910000|2021-05-20 11:58:30|22325.52|22325.52|22325.72|22325.72|22325.72|22325.72|22325.38|22325.38|0
1621511920000|2021-05-20 11:58:40|22325.77|22325.77|22325.45|22325.45|22325.77|22325.77|22325.45|22325.45|0
1621511930000|2021-05-20 11:58:50|22325.36|22325.36|22325.43|22325.43|22325.47|22325.47|22325.36|22325.36|0
1621511940000|2021-05-20 11:59:00|22325.35|22325.35|22325.56|22325.56|22325.73|22325.73|22325.35|22325.35|0
1621511950000|2021-05-20 11:59:10|22325.63|22325.63|22325.58|22325.58|22325.83|22325.83|22325.58|22325.58|0
1621511970000|2021-05-20 11:59:30|22325.75|22325.75|22326.42|22326.42|22326.42|22326.42|22325.75|22325.75|0
1621511980000|2021-05-20 11:59:40|22326.45|22326.45|22326.14|22326.14|22326.45|22326.45|22326.14|22326.14|0
1621511990000|2021-05-20 11:59:50|22326.43|22326.43|22329.17|22329.17|22329.49|22329.49|22326.32|22326.32|0
1621512000000|2021-05-20 12:00:00|22329.31|22329.31|22329.17|22329.17|22329.35|22329.35|22329.03|22329.03|0
1621512010000|2021-05-20 12:00:10|22329.08|22329.08|22329.13|22329.13|22329.13|22329.13|22328.81|22328.81|0
1621512020000|2021-05-20 12:00:20|22329.17|22329.17|22329.15|22329.15|22329.17|22329.17|22329.04|22329.04|0
1621512030000|2021-05-20 12:00:30|22329.2|22329.2|22329.02|22329.02|22329.2|22329.2|22328.39|22328.39|0
1621512040000|2021-05-20 12:00:40|22328.99|22328.99|22329.47|22329.47|22329.66|22329.66|22328.89|22328.89|0
1621512050000|2021-05-20 12:00:50|22329.54|22329.54|22329.54|22329.54|22329.54|22329.54|22329.31|22329.31|0
1621512060000|2021-05-20 12:01:00|22329.57|22329.57|22329.21|22329.21|22329.86|22329.86|22329.21|22329.21|0
1621512070000|2021-05-20 12:01:10|22329.16|22329.16|22329.2|22329.2|22329.31|22329.31|22329.09|22329.09|0
1621512080000|2021-05-20 12:01:20|22329.17|22329.17|22329.24|22329.24|22329.56|22329.56|22329.17|22329.17|0
1621512090000|2021-05-20 12:01:30|22329.17|22329.17|22328.59|22328.59|22329.17|22329.17|22328.59|22328.59|0
1621512100000|2021-05-20 12:01:40|22328.53|22328.53|22328.95|22328.95|22328.95|22328.95|22328.5|22328.5|0
1621512110000|2021-05-20 12:01:50|22328.85|22328.85|22328.5|22328.5|22328.85|22328.85|22328.5|22328.5|0
1621512120000|2021-05-20 12:02:00|22328.39|22328.39|22327.93|22327.93|22328.39|22328.39|22327.93|22327.93|0
1621512130000|2021-05-20 12:02:10|22327.86|22327.86|22328.88|22328.88|22328.88|22328.88|22327.86|22327.86|0
1621512140000|2021-05-20 12:02:20|22328.77|22328.77|22329.18|22329.18|22329.21|22329.21|22328.77|22328.77|0
1621512150000|2021-05-20 12:02:30|22329.24|22329.24|22328.9|22328.9|22329.24|22329.24|22328.9|22328.9|0
1621512160000|2021-05-20 12:02:40|22328.93|22328.93|22328.39|22328.39|22328.93|22328.93|22328.39|22328.39|0
1621512170000|2021-05-20 12:02:50|22328.42|22328.42|22328.68|22328.68|22328.68|22328.68|22328.42|22328.42|0
1621512180000|2021-05-20 12:03:00|22328.73|22328.73|22328.65|22328.65|22328.96|22328.96|22328.65|22328.65|0
1621512190000|2021-05-20 12:03:10|22328.7|22328.7|22328.35|22328.35|22328.76|22328.76|22328.28|22328.28|0
1621512200000|2021-05-20 12:03:20|22328.43|22328.43|22328.63|22328.63|22328.74|22328.74|22328.43|22328.43|0
1621512210000|2021-05-20 12:03:30|22328.56|22328.56|22328.53|22328.53|22328.62|22328.62|22328.17|22328.17|0
1621512220000|2021-05-20 12:03:40|22328.49|22328.49|22328.06|22328.06|22328.49|22328.49|22328.04|22328.04|0
1621512230000|2021-05-20 12:03:50|22328.16|22328.16|22328.25|22328.25|22328.27|22328.27|22328.08|22328.08|0
1621512240000|2021-05-20 12:04:00|22328.28|22328.28|22327.52|22327.52|22328.28|22328.28|22327.47|22327.47|0
1621512250000|2021-05-20 12:04:10|22327.55|22327.55|22327.8|22327.8|22327.91|22327.91|22327.52|22327.52|0
1621512260000|2021-05-20 12:04:20|22327.78|22327.78|22327.89|22327.89|22328|22328|22327.78|22327.78|0
1621512270000|2021-05-20 12:04:30|22327.85|22327.85|22327.58|22327.58|22328.09|22328.09|22327.58|22327.58|0
1621512280000|2021-05-20 12:04:40|22327.51|22327.51|22327.23|22327.23|22327.51|22327.51|22327.16|22327.16|0
1621512290000|2021-05-20 12:04:50|22327.27|22327.27|22327.34|22327.34|22327.51|22327.51|22327.27|22327.27|0
1621512300000|2021-05-20 12:05:00|22327.54|22327.54|22327.48|22327.48|22327.54|22327.54|22327.24|22327.24|0
1621512310000|2021-05-20 12:05:10|22327.4|22327.4|22327.22|22327.22|22327.65|22327.65|22327.22|22327.22|0
1621512320000|2021-05-20 12:05:20|22327.24|22327.24|22327.89|22327.89|22327.89|22327.89|22327.24|22327.24|0
1621512330000|2021-05-20 12:05:30|22328.54|22328.54|22328.11|22328.11|22328.58|22328.58|22328.11|22328.11|0
1621512340000|2021-05-20 12:05:40|22328.08|22328.08|22327.5|22327.5|22328.08|22328.08|22327.5|22327.5|0
1621512350000|2021-05-20 12:05:50|22327.43|22327.43|22327.04|22327.04|22327.57|22327.57|22327.04|22327.04|0
1621512360000|2021-05-20 12:06:00|22326.92|22326.92|22327.16|22327.16|22327.37|22327.37|22326.92|22326.92|0
1621512370000|2021-05-20 12:06:10|22327.01|22327.01|22327.06|22327.06|22327.19|22327.19|22326.98|22326.98|0
1621512380000|2021-05-20 12:06:20|22327.02|22327.02|22326.78|22326.78|22327.02|22327.02|22326.51|22326.51|0
1621512390000|2021-05-20 12:06:30|22326.54|22326.54|22326.32|22326.32|22326.54|22326.54|22326.32|22326.32|0
1621512400000|2021-05-20 12:06:40|22326.26|22326.26|22325.81|22325.81|22326.26|22326.26|22325.81|22325.81|0
1621512410000|2021-05-20 12:06:50|22325.74|22325.74|22325.82|22325.82|22325.9|22325.9|22325.74|22325.74|0
1621512420000|2021-05-20 12:07:00|22325.71|22325.71|22325.43|22325.43|22325.71|22325.71|22325.34|22325.34|0
1621512430000|2021-05-20 12:07:10|22325.37|22325.37|22325.36|22325.36|22325.42|22325.42|22325.29|22325.29|0
1621512440000|2021-05-20 12:07:20|22325.29|22325.29|22325.32|22325.32|22325.4|22325.4|22325.29|22325.29|0
1621512450000|2021-05-20 12:07:30|22325.28|22325.28|22325.08|22325.08|22325.28|22325.28|22325|22325|0
1621512460000|2021-05-20 12:07:40|22324.96|22324.96|22325.06|22325.06|22325.06|22325.06|22324.96|22324.96|0
1621512470000|2021-05-20 12:07:50|22325.15|22325.15|22324.26|22324.26|22325.63|22325.63|22324.11|22324.11|0
1621512480000|2021-05-20 12:08:00|22324.2|22324.2|22323.98|22323.98|22324.2|22324.2|22323.77|22323.77|0
1621512490000|2021-05-20 12:08:10|22323.95|22323.95|22322.92|22322.92|22323.95|22323.95|22322.92|22322.92|0
1621512500000|2021-05-20 12:08:20|22322.86|22322.86|22322.5|22322.5|22322.86|22322.86|22322.21|22322.21|0
1621512510000|2021-05-20 12:08:30|22322.43|22322.43|22321.03|22321.03|22322.43|22322.43|22321.03|22321.03|0
1621512520000|2021-05-20 12:08:40|22321.01|22321.01|22321.04|22321.04|22321.1|22321.1|22320.9|22320.9|0
1621512530000|2021-05-20 12:08:50|22320.94|22320.94|22320.43|22320.43|22320.94|22320.94|22320.4|22320.4|0
1621512540000|2021-05-20 12:09:00|22320.37|22320.37|22320.22|22320.22|22320.4|22320.4|22319.76|22319.76|0
1621512550000|2021-05-20 12:09:10|22320.08|22320.08|22320.13|22320.13|22320.42|22320.42|22320.04|22320.04|0
1621512560000|2021-05-20 12:09:20|22320.19|22320.19|22319.88|22319.88|22320.43|22320.43|22319.83|22319.83|0
1621512570000|2021-05-20 12:09:30|22319.93|22319.93|22319.94|22319.94|22319.94|22319.94|22319.64|22319.64|0
1621512580000|2021-05-20 12:09:40|22319.69|22319.69|22319.92|22319.92|22319.98|22319.98|22319.53|22319.53|0
1621512590000|2021-05-20 12:09:50|22319.96|22319.96|22320.34|22320.34|22320.38|22320.38|22319.86|22319.86|0
1621512600000|2021-05-20 12:10:00|22320.41|22320.41|22320.56|22320.56|22320.73|22320.73|22320.41|22320.41|0
1621512610000|2021-05-20 12:10:10|22320.5|22320.5|22320.43|22320.43|22320.73|22320.73|22320.39|22320.39|0
1621512620000|2021-05-20 12:10:20|22320.19|22320.19|22320.23|22320.23|22320.35|22320.35|22320.19|22320.19|0
1621512630000|2021-05-20 12:10:30|22320.17|22320.17|22320.28|22320.28|22320.28|22320.28|22320.07|22320.07|0
1621512640000|2021-05-20 12:10:40|22320.31|22320.31|22320.56|22320.56|22320.56|22320.56|22320.31|22320.31|0
1621512650000|2021-05-20 12:10:50|22320.3|22320.3|22319.26|22319.26|22320.35|22320.35|22319.26|22319.26|0
1621512660000|2021-05-20 12:11:00|22319.32|22319.32|22319.96|22319.96|22320.31|22320.31|22319.32|22319.32|0
1621512670000|2021-05-20 12:11:10|22319.91|22319.91|22320.38|22320.38|22320.38|22320.38|22319.91|22319.91|0
1621512680000|2021-05-20 12:11:20|22320.31|22320.31|22319.94|22319.94|22320.67|22320.67|22319.83|22319.83|0
1621512690000|2021-05-20 12:11:30|22319.89|22319.89|22320.09|22320.09|22320.18|22320.18|22319.89|22319.89|0
1621512700000|2021-05-20 12:11:40|22320.14|22320.14|22320.49|22320.49|22320.49|22320.49|22320.12|22320.12|0
1621512710000|2021-05-20 12:11:50|22320.46|22320.46|22320.77|22320.77|22320.77|22320.77|22320.46|22320.46|0
1621512720000|2021-05-20 12:12:00|22320.82|22320.82|22320.87|22320.87|22320.87|22320.87|22320.71|22320.71|0
1621512730000|2021-05-20 12:12:10|22320.96|22320.96|22320.71|22320.71|22320.96|22320.96|22320.71|22320.71|0
1621512740000|2021-05-20 12:12:20|22320.85|22320.85|22321.12|22321.12|22321.12|22321.12|22320.85|22320.85|0
1621512750000|2021-05-20 12:12:30|22321.2|22321.2|22320.74|22320.74|22321.23|22321.23|22320.72|22320.72|0
1621512760000|2021-05-20 12:12:40|22320.84|22320.84|22320.73|22320.73|22320.97|22320.97|22320.73|22320.73|0
1621512770000|2021-05-20 12:12:50|22320.79|22320.79|22321.23|22321.23|22321.31|22321.31|22320.79|22320.79|0
1621512780000|2021-05-20 12:13:00|22321.3|22321.3|22320.78|22320.78|22321.53|22321.53|22320.78|22320.78|0
1621512790000|2021-05-20 12:13:10|22320.67|22320.67|22320.16|22320.16|22320.67|22320.67|22320.07|22320.07|0
1621512800000|2021-05-20 12:13:20|22320.27|22320.27|22320.22|22320.22|22320.27|22320.27|22320.1|22320.1|0
1621512810000|2021-05-20 12:13:30|22320.25|22320.25|22320.08|22320.08|22320.36|22320.36|22320.08|22320.08|0
1621512820000|2021-05-20 12:13:40|22320.14|22320.14|22320.43|22320.43|22320.49|22320.49|22320.13|22320.13|0
1621512830000|2021-05-20 12:13:50|22320.54|22320.54|22321.87|22321.87|22321.87|22321.87|22320.39|22320.39|0
1621512840000|2021-05-20 12:14:00|22321.97|22321.97|22323.07|22323.07|22323.07|22323.07|22321.97|22321.97|0
1621512850000|2021-05-20 12:14:10|22323.17|22323.17|22323.16|22323.16|22323.48|22323.48|22323.08|22323.08|0
1621512860000|2021-05-20 12:14:20|22323.04|22323.04|22323.15|22323.15|22323.27|22323.27|22323.04|22323.04|0
1621512870000|2021-05-20 12:14:30|22323.12|22323.12|22323.3|22323.3|22323.59|22323.59|22323.12|22323.12|0
1621512880000|2021-05-20 12:14:40|22323.33|22323.33|22324.18|22324.18|22324.18|22324.18|22323.33|22323.33|0
1621512890000|2021-05-20 12:14:50|22324.22|22324.22|22324.27|22324.27|22324.27|22324.27|22324.1|22324.1|0
1621512900000|2021-05-20 12:15:00|22324.35|22324.35|22324.26|22324.26|22324.64|22324.64|22324.19|22324.19|0
1621512910000|2021-05-20 12:15:10|22324.31|22324.31|22323.79|22323.79|22324.31|22324.31|22323.64|22323.64|0
1621512920000|2021-05-20 12:15:20|22323.97|22323.97|22324.25|22324.25|22324.34|22324.34|22323.97|22323.97|0
1621512930000|2021-05-20 12:15:30|22324.2|22324.2|22323.3|22323.3|22324.2|22324.2|22323.3|22323.3|0
1621512940000|2021-05-20 12:15:40|22323.23|22323.23|22322.96|22322.96|22323.23|22323.23|22322.96|22322.96|0
1621512950000|2021-05-20 12:15:50|22322.99|22322.99|22322.93|22322.93|22323.11|22323.11|22322.93|22322.93|0
1621512960000|2021-05-20 12:16:00|22323.17|22323.17|22323.06|22323.06|22323.17|22323.17|22323.02|22323.02|0
1621512970000|2021-05-20 12:16:10|22323.2|22323.2|22323.72|22323.72|22323.73|22323.73|22323.08|22323.08|0
1621512980000|2021-05-20 12:16:20|22323.65|22323.65|22323.12|22323.12|22323.65|22323.65|22323.12|22323.12|0
1621512990000|2021-05-20 12:16:30|22323.09|22323.09|22323.03|22323.03|22323.09|22323.09|22322.96|22322.96|0
1621513000000|2021-05-20 12:16:40|22322.97|22322.97|22323.18|22323.18|22323.52|22323.52|22322.86|22322.86|0
1621513010000|2021-05-20 12:16:50|22323.11|22323.11|22323.03|22323.03|22323.23|22323.23|22322.8|22322.8|0
1621513020000|2021-05-20 12:17:00|22322.95|22322.95|22323.05|22323.05|22323.27|22323.27|22322.95|22322.95|0
1621513030000|2021-05-20 12:17:10|22323.3|22323.3|22322.99|22322.99|22323.3|22323.3|22322.99|22322.99|0
1621513040000|2021-05-20 12:17:20|22323.01|22323.01|22323.38|22323.38|22323.38|22323.38|22323.01|22323.01|0
1621513050000|2021-05-20 12:17:30|22323.47|22323.47|22324.09|22324.09|22324.09|22324.09|22323.47|22323.47|0
1621513060000|2021-05-20 12:17:40|22324.14|22324.14|22324.22|22324.22|22324.25|22324.25|22324.14|22324.14|0
1621513070000|2021-05-20 12:17:50|22324.16|22324.16|22324.11|22324.11|22324.23|22324.23|22324.11|22324.11|0
1621513080000|2021-05-20 12:18:00|22324.06|22324.06|22324.19|22324.19|22324.49|22324.49|22324.06|22324.06|0
1621513090000|2021-05-20 12:18:10|22324.28|22324.28|22323.96|22323.96|22324.37|22324.37|22323.96|22323.96|0
1621513100000|2021-05-20 12:18:20|22323.93|22323.93|22323.86|22323.86|22324.05|22324.05|22323.82|22323.82|0
1621513110000|2021-05-20 12:18:30|22323.92|22323.92|22323.68|22323.68|22323.98|22323.98|22323.23|22323.23|0
1621513120000|2021-05-20 12:18:40|22323.85|22323.85|22322.8|22322.8|22323.89|22323.89|22322.8|22322.8|0
1621513130000|2021-05-20 12:18:50|22322.85|22322.85|22322.66|22322.66|22322.85|22322.85|22322.65|22322.65|0
1621513140000|2021-05-20 12:19:00|22322.71|22322.71|22322.34|22322.34|22322.71|22322.71|22322.21|22322.21|0
1621513150000|2021-05-20 12:19:10|22322.4|22322.4|22321.8|22321.8|22322.4|22322.4|22321.8|22321.8|0
1621513160000|2021-05-20 12:19:20|22321.98|22321.98|22322.14|22322.14|22322.14|22322.14|22321.97|22321.97|0
1621513170000|2021-05-20 12:19:30|22322.11|22322.11|22322.33|22322.33|22322.36|22322.36|22321.99|22321.99|0
1621513180000|2021-05-20 12:19:40|22322.23|22322.23|22322.5|22322.5|22322.59|22322.59|22322.23|22322.23|0
1621513190000|2021-05-20 12:19:50|22322.58|22322.58|22322.63|22322.63|22322.63|22322.63|22322.49|22322.49|0
1621513200000|2021-05-20 12:20:00|22322.57|22322.57|22322.52|22322.52|22322.61|22322.61|22322.47|22322.47|0
1621513210000|2021-05-20 12:20:10|22322.43|22322.43|22322.37|22322.37|22322.56|22322.56|22322.06|22322.06|0
1621513220000|2021-05-20 12:20:20|22322.41|22322.41|22322.34|22322.34|22322.46|22322.46|22322.19|22322.19|0
1621513230000|2021-05-20 12:20:30|22322.46|22322.46|22322.4|22322.4|22322.46|22322.46|22322.13|22322.13|0
1621513240000|2021-05-20 12:20:40|22322.53|22322.53|22322.43|22322.43|22322.59|22322.59|22322.39|22322.39|0
1621513250000|2021-05-20 12:20:50|22322.55|22322.55|22322.25|22322.25|22322.76|22322.76|22322.25|22322.25|0
1621513260000|2021-05-20 12:21:00|22322.19|22322.19|22322.46|22322.46|22322.46|22322.46|22322.13|22322.13|0
1621513270000|2021-05-20 12:21:10|22322.37|22322.37|22322.69|22322.69|22322.69|22322.69|22322.36|22322.36|0
1621513280000|2021-05-20 12:21:20|22322.52|22322.52|22321.8|22321.8|22322.52|22322.52|22321.8|22321.8|0
1621513290000|2021-05-20 12:21:30|22321.76|22321.76|22321.11|22321.11|22321.85|22321.85|22321.01|22321.01|0
1621513300000|2021-05-20 12:21:40|22320.96|22320.96|22321.09|22321.09|22321.09|22321.09|22320.37|22320.37|0
1621513310000|2021-05-20 12:21:50|22321.18|22321.18|22320.94|22320.94|22321.18|22321.18|22320.94|22320.94|0
1621513320000|2021-05-20 12:22:00|22321.08|22321.08|22320.78|22320.78|22321.16|22321.16|22320.73|22320.73|0
1621513330000|2021-05-20 12:22:10|22320.8|22320.8|22321.28|22321.28|22321.31|22321.31|22320.73|22320.73|0
1621513340000|2021-05-20 12:22:20|22321.15|22321.15|22320.45|22320.45|22321.15|22321.15|22320.41|22320.41|0
1621513350000|2021-05-20 12:22:30|22320.38|22320.38|22320.58|22320.58|22320.58|22320.58|22320.21|22320.21|0
1621513360000|2021-05-20 12:22:40|22320.53|22320.53|22321.1|22321.1|22321.1|22321.1|22320.53|22320.53|0
1621513370000|2021-05-20 12:22:50|22321.06|22321.06|22321.53|22321.53|22321.61|22321.61|22320.91|22320.91|0
1621513380000|2021-05-20 12:23:00|22321.57|22321.57|22321.19|22321.19|22321.57|22321.57|22321.09|22321.09|0
1621513390000|2021-05-20 12:23:10|22321.13|22321.13|22321.22|22321.22|22321.23|22321.23|22321.05|22321.05|0
1621513400000|2021-05-20 12:23:20|22321.28|22321.28|22320.72|22320.72|22321.28|22321.28|22320.7|22320.7|0
1621513410000|2021-05-20 12:23:30|22320.79|22320.79|22320.54|22320.54|22320.94|22320.94|22320.26|22320.26|0
1621513420000|2021-05-20 12:23:40|22320.66|22320.66|22321.16|22321.16|22321.16|22321.16|22320.66|22320.66|0
1621513430000|2021-05-20 12:23:50|22321.02|22321.02|22320.68|22320.68|22321.05|22321.05|22320.68|22320.68|0
1621513440000|2021-05-20 12:24:00|22320.78|22320.78|22321.14|22321.14|22321.31|22321.31|22320.78|22320.78|0
1621513450000|2021-05-20 12:24:10|22321.09|22321.09|22321.65|22321.65|22321.65|22321.65|22320.97|22320.97|0
1621513460000|2021-05-20 12:24:20|22321.68|22321.68|22322.02|22322.02|22322.02|22322.02|22321.61|22321.61|0
1621513470000|2021-05-20 12:24:30|22321.94|22321.94|22321.58|22321.58|22321.94|22321.94|22321.58|22321.58|0
1621513480000|2021-05-20 12:24:40|22321.63|22321.63|22321.4|22321.4|22321.69|22321.69|22321.4|22321.4|0
1621513490000|2021-05-20 12:24:50|22321.44|22321.44|22321.91|22321.91|22321.91|22321.91|22321.26|22321.26|0
1621513500000|2021-05-20 12:25:00|22322.01|22322.01|22321.76|22321.76|22322.01|22322.01|22321.74|22321.74|0
1621513510000|2021-05-20 12:25:10|22321.82|22321.82|22321.91|22321.91|22322.22|22322.22|22321.82|22321.82|0
1621513520000|2021-05-20 12:25:20|22321.84|22321.84|22322.63|22322.63|22322.63|22322.63|22321.84|22321.84|0
1621513530000|2021-05-20 12:25:30|22322.55|22322.55|22322.85|22322.85|22323.15|22323.15|22322.55|22322.55|0
1621513540000|2021-05-20 12:25:40|22322.91|22322.91|22323.29|22323.29|22323.29|22323.29|22322.58|22322.58|0
1621513550000|2021-05-20 12:25:50|22323.24|22323.24|22323.27|22323.27|22323.46|22323.46|22323.24|22323.24|0
1621513560000|2021-05-20 12:26:00|22323.32|22323.32|22323.45|22323.45|22323.53|22323.53|22323.32|22323.32|0
1621513570000|2021-05-20 12:26:10|22323.51|22323.51|22323.13|22323.13|22323.64|22323.64|22323.04|22323.04|0
1621513580000|2021-05-20 12:26:20|22322.89|22322.89|22322.26|22322.26|22323.1|22323.1|22322.12|22322.12|0
1621513590000|2021-05-20 12:26:30|22322.5|22322.5|22322.25|22322.25|22322.5|22322.5|22322.15|22322.15|0
1621513600000|2021-05-20 12:26:40|22322.2|22322.2|22322.5|22322.5|22322.5|22322.5|22322.2|22322.2|0
1621513610000|2021-05-20 12:26:50|22322.54|22322.54|22322.25|22322.25|22322.66|22322.66|22322.17|22322.17|0
1621513620000|2021-05-20 12:27:00|22322.22|22322.22|22322.52|22322.52|22322.58|22322.58|22322.22|22322.22|0
1621513630000|2021-05-20 12:27:10|22322.58|22322.58|22322.59|22322.59|22322.65|22322.65|22322.33|22322.33|0
1621513640000|2021-05-20 12:27:20|22322.54|22322.54|22322.87|22322.87|22322.97|22322.97|22322.49|22322.49|0
1621513650000|2021-05-20 12:27:30|22322.75|22322.75|22322.48|22322.48|22322.91|22322.91|22322.37|22322.37|0
1621513660000|2021-05-20 12:27:40|22322.35|22322.35|22322.3|22322.3|22322.35|22322.35|22322.2|22322.2|0
1621513670000|2021-05-20 12:27:50|22322.25|22322.25|22323.37|22323.37|22323.37|22323.37|22322.25|22322.25|0
1621513680000|2021-05-20 12:28:00|22323.26|22323.26|22323.31|22323.31|22323.44|22323.44|22323.26|22323.26|0
1621513690000|2021-05-20 12:28:10|22323.13|22323.13|22323.19|22323.19|22323.31|22323.31|22323.13|22323.13|0
1621513700000|2021-05-20 12:28:20|22323.17|22323.17|22323.04|22323.04|22323.17|22323.17|22323|22323|0
1621513710000|2021-05-20 12:28:30|22323.16|22323.16|22323.11|22323.11|22323.33|22323.33|22323.11|22323.11|0
1621513720000|2021-05-20 12:28:40|22322.91|22322.91|22323.02|22323.02|22323.02|22323.02|22322.85|22322.85|0
1621513730000|2021-05-20 12:28:50|22323.28|22323.28|22325.55|22325.55|22325.6|22325.6|22323.28|22323.28|0
1621513740000|2021-05-20 12:29:00|22325.48|22325.48|22325.35|22325.35|22325.48|22325.48|22324.92|22324.92|0
1621513750000|2021-05-20 12:29:10|22325.4|22325.4|22325.44|22325.44|22325.52|22325.52|22325.32|22325.32|0
1621513760000|2021-05-20 12:29:20|22325.31|22325.31|22325.31|22325.31|22325.37|22325.37|22325.25|22325.25|0
1621513770000|2021-05-20 12:29:30|22325.41|22325.41|22325.89|22325.89|22326.05|22326.05|22325.41|22325.41|0
1621513780000|2021-05-20 12:29:40|22325.86|22325.86|22325.39|22325.39|22326.35|22326.35|22325.39|22325.39|0
1621513790000|2021-05-20 12:29:50|22325.44|22325.44|22325.44|22325.44|22325.92|22325.92|22325.44|22325.44|0
1621513800000|2021-05-20 12:30:00|22325.36|22325.36|22325.03|22325.03|22325.49|22325.49|22325.03|22325.03|0
1621513810000|2021-05-20 12:30:10|22325.09|22325.09|22325.15|22325.15|22325.25|22325.25|22324.76|22324.76|0
1621513820000|2021-05-20 12:30:20|22325.21|22325.21|22324.77|22324.77|22325.34|22325.34|22324.74|22324.74|0
1621513830000|2021-05-20 12:30:30|22324.74|22324.74|22324.86|22324.86|22324.86|22324.86|22324.6|22324.6|0
1621513840000|2021-05-20 12:30:40|22325.21|22325.21|22324.74|22324.74|22325.21|22325.21|22324.74|22324.74|0
1621513850000|2021-05-20 12:30:50|22324.61|22324.61|22323.47|22323.47|22324.61|22324.61|22323.43|22323.43|0
1621513860000|2021-05-20 12:31:00|22323.7|22323.7|22323.55|22323.55|22323.7|22323.7|22323.51|22323.51|0
1621513870000|2021-05-20 12:31:10|22323.41|22323.41|22323.55|22323.55|22323.55|22323.55|22323.35|22323.35|0
1621513880000|2021-05-20 12:31:20|22323.66|22323.66|22323.97|22323.97|22323.97|22323.97|22323.46|22323.46|0
1621513890000|2021-05-20 12:31:30|22323.88|22323.88|22323.92|22323.92|22324.05|22324.05|22323.73|22323.73|0
1621513900000|2021-05-20 12:31:40|22323.88|22323.88|22323.47|22323.47|22323.99|22323.99|22323.47|22323.47|0
1621513910000|2021-05-20 12:31:50|22323.36|22323.36|22323.11|22323.11|22323.54|22323.54|22323.11|22323.11|0
1621513920000|2021-05-20 12:32:00|22323.27|22323.27|22323.49|22323.49|22323.54|22323.54|22323.2|22323.2|0
1621513930000|2021-05-20 12:32:10|22323.79|22323.79|22323.8|22323.8|22324.09|22324.09|22323.79|22323.79|0
1621513940000|2021-05-20 12:32:20|22323.85|22323.85|22323.87|22323.87|22324.1|22324.1|22323.85|22323.85|0
1621513950000|2021-05-20 12:32:30|22323.71|22323.71|22323.66|22323.66|22323.96|22323.96|22323.66|22323.66|0
1621513960000|2021-05-20 12:32:40|22323.6|22323.6|22323.35|22323.35|22323.83|22323.83|22323.35|22323.35|0
1621513970000|2021-05-20 12:32:50|22323.25|22323.25|22323.34|22323.34|22323.34|22323.34|22323.13|22323.13|0
1621513980000|2021-05-20 12:33:00|22323.28|22323.28|22323.39|22323.39|22323.39|22323.39|22322.91|22322.91|0
1621513990000|2021-05-20 12:33:10|22323.43|22323.43|22322.91|22322.91|22323.51|22323.51|22322.77|22322.77|0
1621514000000|2021-05-20 12:33:20|22322.84|22322.84|22323.43|22323.43|22323.64|22323.64|22322.68|22322.68|0
1621514010000|2021-05-20 12:33:30|22323.67|22323.67|22323.61|22323.61|22323.71|22323.71|22323.55|22323.55|0
1621514020000|2021-05-20 12:33:40|22323.67|22323.67|22323.65|22323.65|22323.72|22323.72|22323.65|22323.65|0
1621514030000|2021-05-20 12:33:50|22323.51|22323.51|22322.83|22322.83|22323.54|22323.54|22322.79|22322.79|0
1621514040000|2021-05-20 12:34:00|22322.86|22322.86|22322.23|22322.23|22322.94|22322.94|22322.23|22322.23|0
1621514050000|2021-05-20 12:34:10|22321.89|22321.89|22321.44|22321.44|22322|22322|22321.44|22321.44|0
1621514060000|2021-05-20 12:34:20|22321.39|22321.39|22321.54|22321.54|22321.54|22321.54|22321.17|22321.17|0
1621514070000|2021-05-20 12:34:30|22321.6|22321.6|22321.55|22321.55|22321.97|22321.97|22321.49|22321.49|0
1621514080000|2021-05-20 12:34:40|22321.51|22321.51|22320.93|22320.93|22321.51|22321.51|22320.89|22320.89|0
1621514090000|2021-05-20 12:34:50|22321.05|22321.05|22321.05|22321.05|22321.26|22321.26|22321.05|22321.05|0
1621514100000|2021-05-20 12:35:00|22321.02|22321.02|22320.33|22320.33|22321.08|22321.08|22320.19|22320.19|0
1621514110000|2021-05-20 12:35:10|22320.37|22320.37|22320.85|22320.85|22320.85|22320.85|22320.37|22320.37|0
1621514120000|2021-05-20 12:35:20|22320.9|22320.9|22320.57|22320.57|22320.9|22320.9|22320.5|22320.5|0
1621514130000|2021-05-20 12:35:30|22320.32|22320.32|22320.28|22320.28|22320.35|22320.35|22320.27|22320.27|0
1621514140000|2021-05-20 12:35:40|22320.24|22320.24|22320.51|22320.51|22320.59|22320.59|22320.19|22320.19|0
1621514150000|2021-05-20 12:35:50|22320.47|22320.47|22319.66|22319.66|22320.47|22320.47|22319.59|22319.59|0
1621514160000|2021-05-20 12:36:00|22319.58|22319.58|22319.34|22319.34|22319.68|22319.68|22319.34|22319.34|0
1621514170000|2021-05-20 12:36:10|22318.92|22318.92|22318.63|22318.63|22319.12|22319.12|22318.11|22318.11|0
1621514180000|2021-05-20 12:36:20|22318.68|22318.68|22317.94|22317.94|22318.71|22318.71|22317.94|22317.94|0
1621514190000|2021-05-20 12:36:30|22318.05|22318.05|22317.48|22317.48|22318.05|22318.05|22317.48|22317.48|0
1621514200000|2021-05-20 12:36:40|22317.44|22317.44|22317.85|22317.85|22317.85|22317.85|22317.16|22317.16|0
1621514210000|2021-05-20 12:36:50|22317.88|22317.88|22318.9|22318.9|22318.96|22318.96|22317.88|22317.88|0
1621514220000|2021-05-20 12:37:00|22318.98|22318.98|22319.37|22319.37|22319.72|22319.72|22318.98|22318.98|0
1621514230000|2021-05-20 12:37:10|22319.5|22319.5|22319.83|22319.83|22319.83|22319.83|22319.5|22319.5|0
1621514240000|2021-05-20 12:37:20|22319.94|22319.94|22319.56|22319.56|22319.94|22319.94|22319.43|22319.43|0
1621514250000|2021-05-20 12:37:30|22319.46|22319.46|22319.45|22319.45|22319.5|22319.5|22319.43|22319.43|0
1621514260000|2021-05-20 12:37:40|22319.4|22319.4|22319.26|22319.26|22319.4|22319.4|22319.18|22319.18|0
1621514270000|2021-05-20 12:37:50|22319.29|22319.29|22319.85|22319.85|22319.89|22319.89|22319.29|22319.29|0
1621514280000|2021-05-20 12:38:00|22319.79|22319.79|22319.39|22319.39|22319.83|22319.83|22319.26|22319.26|0
1621514290000|2021-05-20 12:38:10|22319.59|22319.59|22319.97|22319.97|22319.97|22319.97|22319.59|22319.59|0
1621514300000|2021-05-20 12:38:20|22320.01|22320.01|22319.86|22319.86|22320.1|22320.1|22319.86|22319.86|0
1621514310000|2021-05-20 12:38:30|22319.92|22319.92|22320.67|22320.67|22320.67|22320.67|22319.82|22319.82|0
1621514320000|2021-05-20 12:38:40|22320.8|22320.8|22321.33|22321.33|22321.33|22321.33|22320.43|22320.43|0
1621514330000|2021-05-20 12:38:50|22321.44|22321.44|22321.45|22321.45|22321.67|22321.67|22321.33|22321.33|0
1621514340000|2021-05-20 12:39:00|22321.32|22321.32|22321.68|22321.68|22322.04|22322.04|22321.32|22321.32|0
1621514350000|2021-05-20 12:39:10|22321.82|22321.82|22322.09|22322.09|22322.09|22322.09|22321.77|22321.77|0
1621514360000|2021-05-20 12:39:20|22322.16|22322.16|22322.36|22322.36|22322.36|22322.36|22322.16|22322.16|0
1621514370000|2021-05-20 12:39:30|22322.39|22322.39|22322.67|22322.67|22322.67|22322.67|22322.31|22322.31|0
1621514380000|2021-05-20 12:39:40|22322.71|22322.71|22322.65|22322.65|22323.05|22323.05|22322.34|22322.34|0
1621514390000|2021-05-20 12:39:50|22322.49|22322.49|22322.6|22322.6|22322.6|22322.6|22322.21|22322.21|0
1621514400000|2021-05-20 12:40:00|22322.68|22322.68|22322.52|22322.52|22322.71|22322.71|22322.45|22322.45|0
1621514410000|2021-05-20 12:40:10|22322.49|22322.49|22322.48|22322.48|22322.49|22322.49|22322.04|22322.04|0
1621514420000|2021-05-20 12:40:20|22322.35|22322.35|22323.19|22323.19|22323.23|22323.23|22322.35|22322.35|0
1621514430000|2021-05-20 12:40:30|22323.13|22323.13|22323|22323|22323.25|22323.25|22323|22323|0
1621514440000|2021-05-20 12:40:40|22323.04|22323.04|22323.05|22323.05|22323.1|22323.1|22322.93|22322.93|0
1621514450000|2021-05-20 12:40:50|22322.93|22322.93|22323|22323|22323.05|22323.05|22322.93|22322.93|0
1621514460000|2021-05-20 12:41:00|22323.05|22323.05|22323.43|22323.43|22323.48|22323.48|22323|22323|0
1621514470000|2021-05-20 12:41:10|22323.88|22323.88|22326.13|22326.13|22326.18|22326.18|22323.88|22323.88|0
1621514480000|2021-05-20 12:41:20|22326.08|22326.08|22326.06|22326.06|22326.19|22326.19|22325.8|22325.8|0
1621514490000|2021-05-20 12:41:30|22326.2|22326.2|22326.69|22326.69|22326.69|22326.69|22326.2|22326.2|0
1621514500000|2021-05-20 12:41:40|22326.74|22326.74|22326.9|22326.9|22326.9|22326.9|22326.68|22326.68|0
1621514510000|2021-05-20 12:41:50|22326.82|22326.82|22326.27|22326.27|22326.82|22326.82|22326.27|22326.27|0
1621514520000|2021-05-20 12:42:00|22326.2|22326.2|22325.37|22325.37|22326.25|22326.25|22325.37|22325.37|0
1621514530000|2021-05-20 12:42:10|22325|22325|22324.75|22324.75|22325.08|22325.08|22324.75|22324.75|0
1621514540000|2021-05-20 12:42:20|22324.57|22324.57|22324.4|22324.4|22324.57|22324.57|22324.34|22324.34|0
1621514550000|2021-05-20 12:42:30|22324.35|22324.35|22324.41|22324.41|22324.59|22324.59|22324.18|22324.18|0
1621514560000|2021-05-20 12:42:40|22324.33|22324.33|22324.45|22324.45|22324.45|22324.45|22324.17|22324.17|0
1621514570000|2021-05-20 12:42:50|22324.4|22324.4|22324.21|22324.21|22324.61|22324.61|22324.05|22324.05|0
1621514580000|2021-05-20 12:43:00|22324.35|22324.35|22324.35|22324.35|22324.44|22324.44|22324.22|22324.22|0
1621514590000|2021-05-20 12:43:10|22324.27|22324.27|22324.35|22324.35|22324.35|22324.35|22324.2|22324.2|0
1621514600000|2021-05-20 12:43:20|22324.31|22324.31|22324.08|22324.08|22324.36|22324.36|22324|22324|0
1621514610000|2021-05-20 12:43:30|22324.18|22324.18|22324.47|22324.47|22324.47|22324.47|22324.17|22324.17|0
1621514620000|2021-05-20 12:43:40|22324.46|22324.46|22324.22|22324.22|22324.5|22324.5|22324.05|22324.05|0
1621514630000|2021-05-20 12:43:50|22324.38|22324.38|22324.32|22324.32|22324.38|22324.38|22323.93|22323.93|0
1621514640000|2021-05-20 12:44:00|22324.42|22324.42|22325.03|22325.03|22325.21|22325.21|22324.24|22324.24|0
1621514650000|2021-05-20 12:44:10|22324.93|22324.93|22324.87|22324.87|22325.01|22325.01|22324.73|22324.73|0
1621514660000|2021-05-20 12:44:20|22324.92|22324.92|22324.81|22324.81|22324.92|22324.92|22324.61|22324.61|0
1621514670000|2021-05-20 12:44:30|22324.73|22324.73|22324.97|22324.97|22325.22|22325.22|22324.52|22324.52|0
1621514680000|2021-05-20 12:44:40|22324.89|22324.89|22324.72|22324.72|22324.89|22324.89|22324.72|22324.72|0
1621514690000|2021-05-20 12:44:50|22324.64|22324.64|22324.41|22324.41|22324.64|22324.64|22324.05|22324.05|0
1621514700000|2021-05-20 12:45:00|22324.17|22324.17|22324.04|22324.04|22324.19|22324.19|22324.01|22324.01|0
1621514710000|2021-05-20 12:45:10|22323.7|22323.7|22322.3|22322.3|22323.7|22323.7|22322.3|22322.3|0
1621514720000|2021-05-20 12:45:20|22322.35|22322.35|22322.48|22322.48|22322.48|22322.48|22322.29|22322.29|0
1621514730000|2021-05-20 12:45:30|22322.23|22322.23|22322.36|22322.36|22322.36|22322.36|22322.2|22322.2|0
1621514740000|2021-05-20 12:45:40|22322.4|22322.4|22321.75|22321.75|22322.4|22322.4|22321.75|22321.75|0
1621514750000|2021-05-20 12:45:50|22321.88|22321.88|22322.06|22322.06|22322.06|22322.06|22321.88|22321.88|0
1621514760000|2021-05-20 12:46:00|22321.94|22321.94|22322.09|22322.09|22322.2|22322.2|22321.88|22321.88|0
1621514770000|2021-05-20 12:46:10|22322.12|22322.12|22322.09|22322.09|22322.15|22322.15|22321.98|22321.98|0
1621514780000|2021-05-20 12:46:20|22322.29|22322.29|22322.86|22322.86|22322.93|22322.93|22322.29|22322.29|0
1621514790000|2021-05-20 12:46:30|22322.87|22322.87|22322.52|22322.52|22322.87|22322.87|22322.52|22322.52|0
1621514800000|2021-05-20 12:46:40|22322.33|22322.33|22322.8|22322.8|22322.91|22322.91|22322.08|22322.08|0
1621514810000|2021-05-20 12:46:50|22322.82|22322.82|22322.98|22322.98|22323.13|22323.13|22322.69|22322.69|0
1621514820000|2021-05-20 12:47:00|22323.23|22323.23|22323.74|22323.74|22323.74|22323.74|22322.98|22322.98|0
1621514830000|2021-05-20 12:47:10|22323.82|22323.82|22324.1|22324.1|22324.1|22324.1|22323.7|22323.7|0
1621514840000|2021-05-20 12:47:20|22324.16|22324.16|22324.81|22324.81|22324.81|22324.81|22324.1|22324.1|0
1621514850000|2021-05-20 12:47:30|22324.66|22324.66|22324.87|22324.87|22324.87|22324.87|22324.66|22324.66|0
1621514860000|2021-05-20 12:47:40|22324.7|22324.7|22325.1|22325.1|22325.1|22325.1|22324.52|22324.52|0
1621514870000|2021-05-20 12:47:50|22325.05|22325.05|22324.95|22324.95|22325.43|22325.43|22324.95|22324.95|0
1621514880000|2021-05-20 12:48:00|22325.02|22325.02|22325.39|22325.39|22325.7|22325.7|22324.98|22324.98|0
1621514890000|2021-05-20 12:48:10|22325.46|22325.46|22325.25|22325.25|22325.62|22325.62|22325.25|22325.25|0
1621514900000|2021-05-20 12:48:20|22325.31|22325.31|22325.59|22325.59|22325.87|22325.87|22325.31|22325.31|0
1621514910000|2021-05-20 12:48:30|22325.39|22325.39|22325.25|22325.25|22325.52|22325.52|22325.25|22325.25|0
1621514920000|2021-05-20 12:48:40|22325.3|22325.3|22325.77|22325.77|22325.98|22325.98|22325.3|22325.3|0
1621514930000|2021-05-20 12:48:50|22325.7|22325.7|22326.88|22326.88|22326.93|22326.93|22325.7|22325.7|0
1621514940000|2021-05-20 12:49:00|22326.9|22326.9|22326.95|22326.95|22326.95|22326.95|22326.81|22326.81|0
1621514950000|2021-05-20 12:49:10|22326.9|22326.9|22325.92|22325.92|22326.9|22326.9|22325.92|22325.92|0
1621514960000|2021-05-20 12:49:20|22325.82|22325.82|22325.57|22325.57|22325.89|22325.89|22325.57|22325.57|0
1621514970000|2021-05-20 12:49:30|22325.32|22325.32|22325.02|22325.02|22325.55|22325.55|22325.02|22325.02|0
1621514980000|2021-05-20 12:49:40|22324.97|22324.97|22324.42|22324.42|22324.97|22324.97|22324.42|22324.42|0
1621514990000|2021-05-20 12:49:50|22324.38|22324.38|22323.86|22323.86|22324.56|22324.56|22323.86|22323.86|0
1621515000000|2021-05-20 12:50:00|22323.79|22323.79|22323.61|22323.61|22323.79|22323.79|22323.48|22323.48|0
1621515010000|2021-05-20 12:50:10|22323.64|22323.64|22324.04|22324.04|22324.11|22324.11|22323.64|22323.64|0
1621515020000|2021-05-20 12:50:20|22324.1|22324.1|22324.04|22324.04|22324.17|22324.17|22323.99|22323.99|0
1621515030000|2021-05-20 12:50:30|22323.79|22323.79|22323.91|22323.91|22324.06|22324.06|22323.79|22323.79|0
1621515040000|2021-05-20 12:50:40|22323.87|22323.87|22323.55|22323.55|22323.87|22323.87|22323.54|22323.54|0
1621515050000|2021-05-20 12:50:50|22323.66|22323.66|22324.14|22324.14|22324.17|22324.17|22323.66|22323.66|0
1621515060000|2021-05-20 12:51:00|22324.41|22324.41|22324.53|22324.53|22324.71|22324.71|22324.41|22324.41|0
1621515070000|2021-05-20 12:51:10|22324.46|22324.46|22324.33|22324.33|22324.52|22324.52|22324.23|22324.23|0
1621515080000|2021-05-20 12:51:20|22324.26|22324.26|22323.82|22323.82|22324.4|22324.4|22323.82|22323.82|0
1621515090000|2021-05-20 12:51:30|22323.68|22323.68|22323.78|22323.78|22323.86|22323.86|22323.57|22323.57|0
1621515100000|2021-05-20 12:51:40|22323.68|22323.68|22323.77|22323.77|22323.77|22323.77|22323.53|22323.53|0
1621515110000|2021-05-20 12:51:50|22323.72|22323.72|22323.69|22323.69|22323.84|22323.84|22323.66|22323.66|0
1621515120000|2021-05-20 12:52:00|22323.74|22323.74|22323.48|22323.48|22323.87|22323.87|22323.48|22323.48|0
1621515130000|2021-05-20 12:52:10|22323.41|22323.41|22323.31|22323.31|22323.48|22323.48|22323.11|22323.11|0
1621515140000|2021-05-20 12:52:20|22322.82|22322.82|22323.98|22323.98|22324.26|22324.26|22322.82|22322.82|0
1621515150000|2021-05-20 12:52:30|22324.05|22324.05|22324.45|22324.45|22324.59|22324.59|22324.05|22324.05|0
1621515160000|2021-05-20 12:52:40|22324.5|22324.5|22324.66|22324.66|22324.66|22324.66|22324.43|22324.43|0
1621515170000|2021-05-20 12:52:50|22324.56|22324.56|22324.88|22324.88|22324.98|22324.98|22324.52|22324.52|0
1621515180000|2021-05-20 12:53:00|22324.91|22324.91|22325.56|22325.56|22325.56|22325.56|22324.91|22324.91|0
1621515190000|2021-05-20 12:53:10|22325.41|22325.41|22325.66|22325.66|22325.66|22325.66|22325.41|22325.41|0
1621515200000|2021-05-20 12:53:20|22325.77|22325.77|22326.82|22326.82|22326.82|22326.82|22325.77|22325.77|0
1621515210000|2021-05-20 12:53:30|22326.76|22326.76|22326.78|22326.78|22326.96|22326.96|22326.76|22326.76|0
1621515220000|2021-05-20 12:53:40|22326.53|22326.53|22326.76|22326.76|22326.93|22326.93|22326.53|22326.53|0
1621515230000|2021-05-20 12:53:50|22326.7|22326.7|22326.53|22326.53|22326.7|22326.7|22326.53|22326.53|0
1621515240000|2021-05-20 12:54:00|22326.49|22326.49|22325.94|22325.94|22326.6|22326.6|22325.94|22325.94|0
1621515250000|2021-05-20 12:54:10|22325.91|22325.91|22325.81|22325.81|22325.96|22325.96|22325.67|22325.67|0
1621515260000|2021-05-20 12:54:20|22325.75|22325.75|22326.29|22326.29|22326.29|22326.29|22325.75|22325.75|0
1621515270000|2021-05-20 12:54:30|22326.15|22326.15|22326.1|22326.1|22326.26|22326.26|22325.85|22325.85|0
1621515280000|2021-05-20 12:54:40|22325.99|22325.99|22326.38|22326.38|22326.45|22326.45|22325.99|22325.99|0
1621515290000|2021-05-20 12:54:50|22326.35|22326.35|22326.36|22326.36|22326.49|22326.49|22326.28|22326.28|0
1621515300000|2021-05-20 12:55:00|22326.23|22326.23|22326.07|22326.07|22326.23|22326.23|22325.86|22325.86|0
1621515310000|2021-05-20 12:55:10|22326.02|22326.02|22325.49|22325.49|22326.02|22326.02|22325.49|22325.49|0
1621515320000|2021-05-20 12:55:20|22325.46|22325.46|22324.32|22324.32|22325.51|22325.51|22324.32|22324.32|0
1621515330000|2021-05-20 12:55:30|22324.36|22324.36|22324.31|22324.31|22324.82|22324.82|22324.31|22324.31|0
1621515340000|2021-05-20 12:55:40|22324.55|22324.55|22324.77|22324.77|22324.77|22324.77|22324.5|22324.5|0
1621515350000|2021-05-20 12:55:50|22324.7|22324.7|22324.76|22324.76|22324.76|22324.76|22324.63|22324.63|0
1621515360000|2021-05-20 12:56:00|22325.11|22325.11|22325.22|22325.22|22325.36|22325.36|22324.76|22324.76|0
1621515370000|2021-05-20 12:56:10|22325.29|22325.29|22325.76|22325.76|22325.84|22325.84|22325.22|22325.22|0
1621515380000|2021-05-20 12:56:20|22325.82|22325.82|22325.62|22325.62|22325.82|22325.82|22325.43|22325.43|0
1621515390000|2021-05-20 12:56:30|22325.59|22325.59|22325.64|22325.64|22325.64|22325.64|22325.36|22325.36|0
1621515400000|2021-05-20 12:56:40|22325.7|22325.7|22325.56|22325.56|22325.77|22325.77|22325.56|22325.56|0
1621515410000|2021-05-20 12:56:50|22325.6|22325.6|22325.46|22325.46|22325.6|22325.6|22325.4|22325.4|0
1621515420000|2021-05-20 12:57:00|22325.43|22325.43|22325.22|22325.22|22325.61|22325.61|22325.15|22325.15|0
1621515430000|2021-05-20 12:57:10|22325.18|22325.18|22325.55|22325.55|22325.55|22325.55|22324.6|22324.6|0
1621515440000|2021-05-20 12:57:20|22325.62|22325.62|22325.7|22325.7|22325.7|22325.7|22325.47|22325.47|0
1621515450000|2021-05-20 12:57:30|22325.74|22325.74|22325.48|22325.48|22325.74|22325.74|22325.27|22325.27|0
1621515460000|2021-05-20 12:57:40|22325.14|22325.14|22324.73|22324.73|22325.14|22325.14|22324.73|22324.73|0
1621515470000|2021-05-20 12:57:50|22324.69|22324.69|22324.74|22324.74|22324.79|22324.79|22324.55|22324.55|0
1621515480000|2021-05-20 12:58:00|22324.67|22324.67|22324.45|22324.45|22324.93|22324.93|22324.01|22324.01|0
1621515490000|2021-05-20 12:58:10|22324.4|22324.4|22324.28|22324.28|22324.69|22324.69|22324.21|22324.21|0
1621515500000|2021-05-20 12:58:20|22324.36|22324.36|22324.1|22324.1|22324.36|22324.36|22324.1|22324.1|0
1621515510000|2021-05-20 12:58:30|22324.55|22324.55|22324.92|22324.92|22325.21|22325.21|22324.55|22324.55|0
1621515520000|2021-05-20 12:58:40|22324.93|22324.93|22324.62|22324.62|22325|22325|22324.62|22324.62|0
1621515530000|2021-05-20 12:58:50|22324.56|22324.56|22324.62|22324.62|22324.69|22324.69|22324.52|22324.52|0
1621515540000|2021-05-20 12:59:00|22324.4|22324.4|22325.06|22325.06|22325.87|22325.87|22324.4|22324.4|0
1621515550000|2021-05-20 12:59:10|22324.98|22324.98|22324.53|22324.53|22324.98|22324.98|22324.36|22324.36|0
1621515560000|2021-05-20 12:59:20|22324.48|22324.48|22324.6|22324.6|22324.6|22324.6|22324.42|22324.42|0
1621515570000|2021-05-20 12:59:30|22324.45|22324.45|22324.11|22324.11|22324.45|22324.45|22324|22324|0
1621515580000|2021-05-20 12:59:40|22324.28|22324.28|22323.72|22323.72|22324.28|22324.28|22323.7|22323.7|0
1621515590000|2021-05-20 12:59:50|22323.75|22323.75|22323.22|22323.22|22323.75|22323.75|22322.81|22322.81|0
1621515600000|2021-05-20 13:00:00|22323.26|22323.26|22324.14|22324.14|22324.14|22324.14|22323.26|22323.26|0
1621515610000|2021-05-20 13:00:10|22324.15|22324.15|22324.71|22324.71|22324.75|22324.75|22323.82|22323.82|0
1621515620000|2021-05-20 13:00:20|22324.81|22324.81|22324.69|22324.69|22325|22325|22324.67|22324.67|0
1621515630000|2021-05-20 13:00:30|22324.82|22324.82|22326.01|22326.01|22326.01|22326.01|22324.82|22324.82|0
1621515640000|2021-05-20 13:00:40|22325.91|22325.91|22325.47|22325.47|22326.01|22326.01|22325.35|22325.35|0
1621515650000|2021-05-20 13:00:50|22325.57|22325.57|22325.11|22325.11|22325.57|22325.57|22325.11|22325.11|0
1621515660000|2021-05-20 13:01:00|22325.07|22325.07|22324.91|22324.91|22325.18|22325.18|22324.87|22324.87|0
1621515670000|2021-05-20 13:01:10|22324.87|22324.87|22324.39|22324.39|22324.87|22324.87|22324.39|22324.39|0
1621515680000|2021-05-20 13:01:20|22324.45|22324.45|22324.04|22324.04|22324.45|22324.45|22323.74|22323.74|0
1621515690000|2021-05-20 13:01:30|22324.08|22324.08|22323.24|22323.24|22324.1|22324.1|22323.23|22323.23|0
1621515700000|2021-05-20 13:01:40|22323.13|22323.13|22322.29|22322.29|22323.36|22323.36|22322.29|22322.29|0
1621515710000|2021-05-20 13:01:50|22322.31|22322.31|22320.96|22320.96|22322.31|22322.31|22320.96|22320.96|0
1621515720000|2021-05-20 13:02:00|22320.9|22320.9|22319.54|22319.54|22320.9|22320.9|22319.23|22319.23|0
1621515730000|2021-05-20 13:02:10|22319.47|22319.47|22318.92|22318.92|22319.48|22319.48|22318.92|22318.92|0
1621515740000|2021-05-20 13:02:20|22318.85|22318.85|22319.13|22319.13|22319.33|22319.33|22318.85|22318.85|0
1621515750000|2021-05-20 13:02:30|22319.33|22319.33|22318.87|22318.87|22319.43|22319.43|22318.8|22318.8|0
1621515760000|2021-05-20 13:02:40|22318.81|22318.81|22318.27|22318.27|22318.81|22318.81|22318.27|22318.27|0
1621515770000|2021-05-20 13:02:50|22318.24|22318.24|22318.27|22318.27|22318.27|22318.27|22317.78|22317.78|0
1621515780000|2021-05-20 13:03:00|22318.23|22318.23|22318.41|22318.41|22318.41|22318.41|22318|22318|0
1621515790000|2021-05-20 13:03:10|22318.24|22318.24|22318.07|22318.07|22318.33|22318.33|22318.07|22318.07|0
1621515800000|2021-05-20 13:03:20|22317.99|22317.99|22317.87|22317.87|22318.06|22318.06|22317.77|22317.77|0
1621515810000|2021-05-20 13:03:30|22317.79|22317.79|22317.69|22317.69|22317.79|22317.79|22317.43|22317.43|0
1621515820000|2021-05-20 13:03:40|22317.65|22317.65|22317.66|22317.66|22317.66|22317.66|22317.43|22317.43|0
1621515830000|2021-05-20 13:03:50|22317.59|22317.59|22317.51|22317.51|22317.6|22317.6|22317.27|22317.27|0
1621515840000|2021-05-20 13:04:00|22317.58|22317.58|22317.8|22317.8|22317.8|22317.8|22317.48|22317.48|0
1621515860000|2021-05-20 13:04:20|22317.88|22317.88|22317.83|22317.83|22317.89|22317.89|22317.73|22317.73|0
1621515870000|2021-05-20 13:04:30|22317.87|22317.87|22318.26|22318.26|22318.26|22318.26|22317.77|22317.77|0
1621515880000|2021-05-20 13:04:40|22318.17|22318.17|22318.26|22318.26|22318.38|22318.38|22318.15|22318.15|0
1621515890000|2021-05-20 13:04:50|22318.14|22318.14|22317.76|22317.76|22318.14|22318.14|22317.76|22317.76|0
1621515900000|2021-05-20 13:05:00|22317.95|22317.95|22317.73|22317.73|22317.95|22317.95|22317.68|22317.68|0
1621515910000|2021-05-20 13:05:10|22317.65|22317.65|22317.48|22317.48|22317.65|22317.65|22317.44|22317.44|0
1621515920000|2021-05-20 13:05:20|22317.43|22317.43|22317.97|22317.97|22317.97|22317.97|22317.39|22317.39|0
1621515930000|2021-05-20 13:05:30|22318.01|22318.01|22318.2|22318.2|22318.2|22318.2|22317.85|22317.85|0
1621515940000|2021-05-20 13:05:40|22318.27|22318.27|22319.9|22319.9|22319.9|22319.9|22318.27|22318.27|0
1621515950000|2021-05-20 13:05:50|22319.88|22319.88|22320.05|22320.05|22320.1|22320.1|22319.87|22319.87|0
1621515960000|2021-05-20 13:06:00|22320.13|22320.13|22320.31|22320.31|22320.48|22320.48|22320.11|22320.11|0
1621515970000|2021-05-20 13:06:10|22320.28|22320.28|22320.15|22320.15|22320.56|22320.56|22320.15|22320.15|0
1621515980000|2021-05-20 13:06:20|22320.17|22320.17|22320.26|22320.26|22320.26|22320.26|22320.08|22320.08|0
1621515990000|2021-05-20 13:06:30|22320.55|22320.55|22320.35|22320.35|22320.55|22320.55|22320.32|22320.32|0
1621516000000|2021-05-20 13:06:40|22320.39|22320.39|22320.56|22320.56|22320.62|22320.62|22320.39|22320.39|0
1621516010000|2021-05-20 13:06:50|22320.66|22320.66|22320.32|22320.32|22320.66|22320.66|22320.32|22320.32|0
1621516020000|2021-05-20 13:07:00|22320.31|22320.31|22319.97|22319.97|22320.43|22320.43|22319.87|22319.87|0
1621516030000|2021-05-20 13:07:10|22320.05|22320.05|22319.54|22319.54|22320.06|22320.06|22319.54|22319.54|0
1621516040000|2021-05-20 13:07:20|22319.83|22319.83|22319.67|22319.67|22319.83|22319.83|22319.54|22319.54|0
1621516050000|2021-05-20 13:07:30|22319.62|22319.62|22319.51|22319.51|22319.62|22319.62|22319.22|22319.22|0
1621516060000|2021-05-20 13:07:40|22319.42|22319.42|22319.26|22319.26|22319.42|22319.42|22319.26|22319.26|0
1621516070000|2021-05-20 13:07:50|22319.32|22319.32|22319.37|22319.37|22319.37|22319.37|22319.26|22319.26|0
1621516080000|2021-05-20 13:08:00|22319.5|22319.5|22318.85|22318.85|22320|22320|22318.85|22318.85|0
1621516090000|2021-05-20 13:08:10|22318.82|22318.82|22318.39|22318.39|22318.82|22318.82|22318.36|22318.36|0
1621516100000|2021-05-20 13:08:20|22318.33|22318.33|22318.65|22318.65|22318.67|22318.67|22318.29|22318.29|0
1621516110000|2021-05-20 13:08:30|22318.68|22318.68|22318.66|22318.66|22318.77|22318.77|22318.59|22318.59|0
1621516120000|2021-05-20 13:08:40|22318.72|22318.72|22318.65|22318.65|22318.72|22318.72|22318.55|22318.55|0
1621516130000|2021-05-20 13:08:50|22318.4|22318.4|22318.8|22318.8|22318.83|22318.83|22318.34|22318.34|0
1621516140000|2021-05-20 13:09:00|22318.57|22318.57|22319.03|22319.03|22319.03|22319.03|22318.45|22318.45|0
1621516150000|2021-05-20 13:09:10|22318.99|22318.99|22319.07|22319.07|22319.2|22319.2|22318.96|22318.96|0
1621516160000|2021-05-20 13:09:20|22319.18|22319.18|22319.29|22319.29|22319.53|22319.53|22319.18|22319.18|0
1621516170000|2021-05-20 13:09:30|22319.45|22319.45|22319.19|22319.19|22319.46|22319.46|22319.19|22319.19|0
1621516180000|2021-05-20 13:09:40|22319.33|22319.33|22319.3|22319.3|22319.44|22319.44|22319.27|22319.27|0
1621516190000|2021-05-20 13:09:50|22319.53|22319.53|22319.68|22319.68|22319.71|22319.71|22319.5|22319.5|0
1621516200000|2021-05-20 13:10:00|22319.63|22319.63|22319.29|22319.29|22319.63|22319.63|22319.28|22319.28|0
1621516210000|2021-05-20 13:10:10|22319.35|22319.35|22319.01|22319.01|22319.52|22319.52|22319.01|22319.01|0
1621516220000|2021-05-20 13:10:20|22318.8|22318.8|22318.83|22318.83|22318.89|22318.89|22318.78|22318.78|0
1621516230000|2021-05-20 13:10:30|22318.91|22318.91|22319.08|22319.08|22319.14|22319.14|22318.91|22318.91|0
1621516240000|2021-05-20 13:10:40|22319.02|22319.02|22319.67|22319.67|22319.67|22319.67|22319.02|22319.02|0
1621516250000|2021-05-20 13:10:50|22319.73|22319.73|22319.77|22319.77|22320.15|22320.15|22319.58|22319.58|0
1621516260000|2021-05-20 13:11:00|22319.67|22319.67|22320.61|22320.61|22321|22321|22319.67|22319.67|0
1621516270000|2021-05-20 13:11:10|22320.68|22320.68|22321.15|22321.15|22321.15|22321.15|22320.68|22320.68|0
1621516280000|2021-05-20 13:11:20|22321.27|22321.27|22320.45|22320.45|22321.35|22321.35|22320.45|22320.45|0
1621516290000|2021-05-20 13:11:30|22320.49|22320.49|22321.2|22321.2|22321.32|22321.32|22320.3|22320.3|0
1621516300000|2021-05-20 13:11:40|22321.32|22321.32|22321.55|22321.55|22321.84|22321.84|22320.7|22320.7|0
1621516310000|2021-05-20 13:11:50|22321.61|22321.61|22321.32|22321.32|22321.61|22321.61|22321.18|22321.18|0
1621516320000|2021-05-20 13:12:00|22321.39|22321.39|22322.03|22322.03|22322.03|22322.03|22321.39|22321.39|0
1621516330000|2021-05-20 13:12:10|22322.21|22322.21|22322.59|22322.59|22322.68|22322.68|22322.21|22322.21|0
1621516340000|2021-05-20 13:12:20|22322.65|22322.65|22322.62|22322.62|22323.33|22323.33|22322.62|22322.62|0
1621516350000|2021-05-20 13:12:30|22322.75|22322.75|22322.84|22322.84|22322.96|22322.96|22322.53|22322.53|0
1621516360000|2021-05-20 13:12:40|22323.09|22323.09|22324.07|22324.07|22324.16|22324.16|22323.09|22323.09|0
1621516370000|2021-05-20 13:12:50|22324.1|22324.1|22323.56|22323.56|22324.15|22324.15|22323.49|22323.49|0
1621516380000|2021-05-20 13:13:00|22323.81|22323.81|22324.35|22324.35|22324.88|22324.88|22323.81|22323.81|0
1621516390000|2021-05-20 13:13:10|22324.38|22324.38|22325.13|22325.13|22325.13|22325.13|22324.38|22324.38|0
1621516400000|2021-05-20 13:13:20|22325.23|22325.23|22325.72|22325.72|22325.85|22325.85|22325.1|22325.1|0
1621516410000|2021-05-20 13:13:30|22325.65|22325.65|22325.76|22325.76|22325.86|22325.86|22325.55|22325.55|0
1621516420000|2021-05-20 13:13:40|22325.77|22325.77|22326.05|22326.05|22326.05|22326.05|22325.75|22325.75|0
1621516430000|2021-05-20 13:13:50|22325.98|22325.98|22326.14|22326.14|22326.45|22326.45|22325.98|22325.98|0
1621516440000|2021-05-20 13:14:00|22326.11|22326.11|22325.73|22325.73|22326.44|22326.44|22325.73|22325.73|0
1621516450000|2021-05-20 13:14:10|22326.03|22326.03|22325.47|22325.47|22326.03|22326.03|22325.45|22325.45|0
1621516460000|2021-05-20 13:14:20|22325.51|22325.51|22325|22325|22325.58|22325.58|22324.93|22324.93|0
1621516470000|2021-05-20 13:14:30|22325.2|22325.2|22325.19|22325.19|22325.3|22325.3|22325.08|22325.08|0
1621516480000|2021-05-20 13:14:40|22325.09|22325.09|22324.84|22324.84|22325.18|22325.18|22324.73|22324.73|0
1621516490000|2021-05-20 13:14:50|22324.93|22324.93|22324.84|22324.84|22324.98|22324.98|22324.84|22324.84|0
1621516500000|2021-05-20 13:15:00|22324.35|22324.35|22323.86|22323.86|22324.35|22324.35|22323.81|22323.81|0
1621516510000|2021-05-20 13:15:10|22323.74|22323.74|22323.41|22323.41|22323.74|22323.74|22323.29|22323.29|0
1621516520000|2021-05-20 13:15:20|22323.37|22323.37|22323.21|22323.21|22323.65|22323.65|22323.14|22323.14|0
1621516530000|2021-05-20 13:15:30|22323.19|22323.19|22323.41|22323.41|22323.41|22323.41|22323.09|22323.09|0
1621516540000|2021-05-20 13:15:40|22323.36|22323.36|22323.73|22323.73|22323.83|22323.83|22323.36|22323.36|0
1621516550000|2021-05-20 13:15:50|22323.9|22323.9|22323.87|22323.87|22323.9|22323.9|22323.73|22323.73|0
1621516560000|2021-05-20 13:16:00|22324.07|22324.07|22323.64|22323.64|22324.3|22324.3|22323.58|22323.58|0
1621516570000|2021-05-20 13:16:10|22323.61|22323.61|22323.46|22323.46|22323.61|22323.61|22323.31|22323.31|0
1621516580000|2021-05-20 13:16:20|22323.51|22323.51|22323.24|22323.24|22323.52|22323.52|22323.11|22323.11|0
1621516590000|2021-05-20 13:16:30|22323.3|22323.3|22323.19|22323.19|22323.46|22323.46|22323.19|22323.19|0
1621516600000|2021-05-20 13:16:40|22323.26|22323.26|22323.51|22323.51|22323.52|22323.52|22323.26|22323.26|0
1621516610000|2021-05-20 13:16:50|22323.4|22323.4|22323.33|22323.33|22323.4|22323.4|22323.33|22323.33|0
1621516620000|2021-05-20 13:17:00|22323.37|22323.37|22323.63|22323.63|22323.63|22323.63|22323.08|22323.08|0
1621516630000|2021-05-20 13:17:10|22323.73|22323.73|22323.57|22323.57|22323.73|22323.73|22323.55|22323.55|0
1621516640000|2021-05-20 13:17:20|22323.61|22323.61|22323.76|22323.76|22323.76|22323.76|22323.61|22323.61|0
1621516650000|2021-05-20 13:17:30|22323.82|22323.82|22324.43|22324.43|22324.43|22324.43|22323.82|22323.82|0
1621516660000|2021-05-20 13:17:40|22324.36|22324.36|22324|22324|22324.81|22324.81|22324|22324|0
1621516670000|2021-05-20 13:17:50|22323.79|22323.79|22324.13|22324.13|22324.28|22324.28|22323.79|22323.79|0
1621516680000|2021-05-20 13:18:00|22324.14|22324.14|22324.6|22324.6|22324.6|22324.6|22324.14|22324.14|0
1621516690000|2021-05-20 13:18:10|22324.67|22324.67|22325.27|22325.27|22325.27|22325.27|22324.67|22324.67|0
1621516700000|2021-05-20 13:18:20|22325.24|22325.24|22325.39|22325.39|22325.39|22325.39|22325.24|22325.24|0
1621516710000|2021-05-20 13:18:30|22325.63|22325.63|22325.61|22325.61|22325.73|22325.73|22325.56|22325.56|0
1621516720000|2021-05-20 13:18:40|22325.68|22325.68|22326.02|22326.02|22326.02|22326.02|22325.68|22325.68|0
1621516730000|2021-05-20 13:18:50|22325.93|22325.93|22325.72|22325.72|22326.1|22326.1|22325.72|22325.72|0
1621516740000|2021-05-20 13:19:00|22325.68|22325.68|22325.76|22325.76|22325.87|22325.87|22325.54|22325.54|0
1621516750000|2021-05-20 13:19:10|22325.83|22325.83|22325.45|22325.45|22325.83|22325.83|22325.39|22325.39|0
1621516760000|2021-05-20 13:19:20|22325.48|22325.48|22325.84|22325.84|22325.84|22325.84|22325.45|22325.45|0
1621516770000|2021-05-20 13:19:30|22325.91|22325.91|22325.6|22325.6|22325.97|22325.97|22325.51|22325.51|0
1621516780000|2021-05-20 13:19:40|22325.66|22325.66|22325.21|22325.21|22325.66|22325.66|22325.21|22325.21|0
1621516790000|2021-05-20 13:19:50|22325.04|22325.04|22324.9|22324.9|22325.04|22325.04|22324.9|22324.9|0
1621516800000|2021-05-20 13:20:00|22324.83|22324.83|22324.5|22324.5|22324.83|22324.83|22324.5|22324.5|0
1621516810000|2021-05-20 13:20:10|22324.41|22324.41|22324.53|22324.53|22324.56|22324.56|22324.32|22324.32|0
1621516820000|2021-05-20 13:20:20|22324.6|22324.6|22324.89|22324.89|22325.01|22325.01|22324.6|22324.6|0
1621516830000|2021-05-20 13:20:30|22324.95|22324.95|22325.42|22325.42|22325.48|22325.48|22324.95|22324.95|0
1621516840000|2021-05-20 13:20:40|22325.36|22325.36|22325.7|22325.7|22325.82|22325.82|22325.36|22325.36|0
1621516850000|2021-05-20 13:20:50|22325.75|22325.75|22325.87|22325.87|22325.94|22325.94|22325.72|22325.72|0
1621516860000|2021-05-20 13:21:00|22325.92|22325.92|22326.14|22326.14|22326.14|22326.14|22325.91|22325.91|0
1621516870000|2021-05-20 13:21:10|22326.17|22326.17|22326.5|22326.5|22326.58|22326.58|22326.02|22326.02|0
1621516880000|2021-05-20 13:21:20|22326.49|22326.49|22327.41|22327.41|22327.41|22327.41|22326.49|22326.49|0
1621516890000|2021-05-20 13:21:30|22327.45|22327.45|22327.46|22327.46|22327.62|22327.62|22327.33|22327.33|0
1621516900000|2021-05-20 13:21:40|22327.48|22327.48|22327.78|22327.78|22328|22328|22327.48|22327.48|0
1621516910000|2021-05-20 13:21:50|22327.85|22327.85|22327.8|22327.8|22328.02|22328.02|22327.8|22327.8|0
1621516920000|2021-05-20 13:22:00|22327.66|22327.66|22327.45|22327.45|22327.74|22327.74|22327.39|22327.39|0
1621516930000|2021-05-20 13:22:10|22327.4|22327.4|22327.89|22327.89|22327.89|22327.89|22327.28|22327.28|0
1621516940000|2021-05-20 13:22:20|22327.91|22327.91|22327.9|22327.9|22328.11|22328.11|22327.9|22327.9|0
1621516950000|2021-05-20 13:22:30|22327.83|22327.83|22327.19|22327.19|22327.83|22327.83|22327.19|22327.19|0
1621516960000|2021-05-20 13:22:40|22327.11|22327.11|22326.63|22326.63|22327.15|22327.15|22326.63|22326.63|0
1621516970000|2021-05-20 13:22:50|22326.76|22326.76|22326.47|22326.47|22326.88|22326.88|22326.45|22326.45|0
1621516980000|2021-05-20 13:23:00|22326.5|22326.5|22326.49|22326.49|22326.52|22326.52|22326.45|22326.45|0
1621516990000|2021-05-20 13:23:10|22326.39|22326.39|22326.29|22326.29|22326.51|22326.51|22326.29|22326.29|0
1621517000000|2021-05-20 13:23:20|22326.33|22326.33|22326.55|22326.55|22326.55|22326.55|22326.33|22326.33|0
1621517010000|2021-05-20 13:23:30|22326.51|22326.51|22326.54|22326.54|22326.67|22326.67|22326.48|22326.48|0
1621517020000|2021-05-20 13:23:40|22326.64|22326.64|22326.55|22326.55|22326.81|22326.81|22326.51|22326.51|0
1621517030000|2021-05-20 13:23:50|22326.46|22326.46|22326|22326|22326.46|22326.46|22326|22326|0
1621517040000|2021-05-20 13:24:00|22325.99|22325.99|22325.84|22325.84|22326.03|22326.03|22325.6|22325.6|0
1621517050000|2021-05-20 13:24:10|22325.72|22325.72|22325.6|22325.6|22325.72|22325.72|22325.39|22325.39|0
1621517060000|2021-05-20 13:24:20|22325.55|22325.55|22325.67|22325.67|22325.69|22325.69|22325.49|22325.49|0
1621517070000|2021-05-20 13:24:30|22325.71|22325.71|22326.08|22326.08|22326.19|22326.19|22325.65|22325.65|0
1621517080000|2021-05-20 13:24:40|22326.63|22326.63|22326.73|22326.73|22326.84|22326.84|22326.43|22326.43|0
1621517090000|2021-05-20 13:24:50|22326.45|22326.45|22326.41|22326.41|22326.71|22326.71|22326.35|22326.35|0
1621517100000|2021-05-20 13:25:00|22326.27|22326.27|22325.72|22325.72|22326.32|22326.32|22325.56|22325.56|0
1621517110000|2021-05-20 13:25:10|22325.68|22325.68|22326.1|22326.1|22326.1|22326.1|22325.68|22325.68|0
1621517120000|2021-05-20 13:25:20|22326.39|22326.39|22326.16|22326.16|22326.39|22326.39|22326.16|22326.16|0
1621517130000|2021-05-20 13:25:30|22326.11|22326.11|22326.34|22326.34|22326.34|22326.34|22326.02|22326.02|0
1621517140000|2021-05-20 13:25:40|22326.27|22326.27|22326.01|22326.01|22326.43|22326.43|22325.97|22325.97|0
1621517150000|2021-05-20 13:25:50|22326.13|22326.13|22326.39|22326.39|22326.39|22326.39|22325.94|22325.94|0
1621517160000|2021-05-20 13:26:00|22326.29|22326.29|22326.48|22326.48|22326.54|22326.54|22326.22|22326.22|0
1621517170000|2021-05-20 13:26:10|22326.38|22326.38|22326.52|22326.52|22326.52|22326.52|22326.18|22326.18|0
1621517180000|2021-05-20 13:26:20|22326.46|22326.46|22326.05|22326.05|22326.49|22326.49|22326.05|22326.05|0
1621517190000|2021-05-20 13:26:30|22325.98|22325.98|22326.05|22326.05|22326.15|22326.15|22325.81|22325.81|0
1621517200000|2021-05-20 13:26:40|22326|22326|22326.05|22326.05|22326.05|22326.05|22325.95|22325.95|0
1621517210000|2021-05-20 13:26:50|22325.96|22325.96|22326.31|22326.31|22326.31|22326.31|22325.93|22325.93|0
1621517220000|2021-05-20 13:27:00|22326.28|22326.28|22326.5|22326.5|22326.53|22326.53|22326.28|22326.28|0
1621517230000|2021-05-20 13:27:10|22326.58|22326.58|22326.74|22326.74|22326.97|22326.97|22326.58|22326.58|0
1621517240000|2021-05-20 13:27:20|22326.81|22326.81|22326.62|22326.62|22326.88|22326.88|22326.57|22326.57|0
1621517250000|2021-05-20 13:27:30|22326.52|22326.52|22326.62|22326.62|22326.67|22326.67|22326.28|22326.28|0
1621517260000|2021-05-20 13:27:40|22326.68|22326.68|22327.13|22327.13|22327.18|22327.18|22326.68|22326.68|0
1621517270000|2021-05-20 13:27:50|22327.17|22327.17|22326.48|22326.48|22327.24|22327.24|22326.48|22326.48|0
1621517280000|2021-05-20 13:28:00|22326.55|22326.55|22326.68|22326.68|22326.68|22326.68|22326.32|22326.32|0
1621517290000|2021-05-20 13:28:10|22326.94|22326.94|22327.03|22327.03|22327.18|22327.18|22326.94|22326.94|0
1621517300000|2021-05-20 13:28:20|22327.33|22327.33|22327.3|22327.3|22327.38|22327.38|22327.27|22327.27|0
1621517310000|2021-05-20 13:28:30|22327.19|22327.19|22326.74|22326.74|22327.19|22327.19|22326.74|22326.74|0
1621517320000|2021-05-20 13:28:40|22326.64|22326.64|22326.3|22326.3|22326.64|22326.64|22326.01|22326.01|0
1621517330000|2021-05-20 13:28:50|22326.23|22326.23|22325.61|22325.61|22326.23|22326.23|22325.61|22325.61|0
1621517340000|2021-05-20 13:29:00|22325.6|22325.6|22324.89|22324.89|22325.66|22325.66|22324.89|22324.89|0
1621517350000|2021-05-20 13:29:10|22325.02|22325.02|22323.17|22323.17|22325.02|22325.02|22323.17|22323.17|0
1621517360000|2021-05-20 13:29:20|22323.25|22323.25|22323.16|22323.16|22323.27|22323.27|22322.99|22322.99|0
1621517370000|2021-05-20 13:29:30|22323.31|22323.31|22322.67|22322.67|22323.31|22323.31|22322.67|22322.67|0
1621517380000|2021-05-20 13:29:40|22322.43|22322.43|22322.57|22322.57|22322.87|22322.87|22322.41|22322.41|0
1621517390000|2021-05-20 13:29:50|22322.53|22322.53|22321.51|22321.51|22322.53|22322.53|22321.39|22321.39|0
1621517400000|2021-05-20 13:30:00|22321.36|22321.36|22319.08|22319.08|22321.43|22321.43|22319.08|22319.08|0
1621517410000|2021-05-20 13:30:10|22319.14|22319.14|22317.67|22317.67|22319.14|22319.14|22317.41|22317.41|0
1621517420000|2021-05-20 13:30:20|22317.62|22317.62|22317.9|22317.9|22317.97|22317.97|22317.62|22317.62|0
1621517430000|2021-05-20 13:30:30|22317.77|22317.77|22318.38|22318.38|22318.38|22318.38|22317.58|22317.58|0
1621517440000|2021-05-20 13:30:40|22318.43|22318.43|22318.73|22318.73|22318.82|22318.82|22317.94|22317.94|0
1621517450000|2021-05-20 13:30:50|22318.62|22318.62|22319.02|22319.02|22319.1|22319.1|22318.56|22318.56|0
1621517460000|2021-05-20 13:31:00|22319.08|22319.08|22318.76|22318.76|22319.08|22319.08|22318.7|22318.7|0
1621517470000|2021-05-20 13:31:10|22318.66|22318.66|22318.78|22318.78|22318.84|22318.84|22318.49|22318.49|0
1621517480000|2021-05-20 13:31:20|22318.88|22318.88|22318.78|22318.78|22318.92|22318.92|22318.58|22318.58|0
1621517490000|2021-05-20 13:31:30|22319.11|22319.11|22320.72|22320.72|22320.87|22320.87|22319.11|22319.11|0
1621517500000|2021-05-20 13:31:40|22320.85|22320.85|22320.82|22320.82|22320.85|22320.85|22320.4|22320.4|0
1621517510000|2021-05-20 13:31:50|22320.86|22320.86|22320.45|22320.45|22320.86|22320.86|22320.35|22320.35|0
1621517520000|2021-05-20 13:32:00|22320.68|22320.68|22322.36|22322.36|22322.49|22322.49|22320.6|22320.6|0
1621517530000|2021-05-20 13:32:10|22322.34|22322.34|22323.93|22323.93|22324|22324|22322.14|22322.14|0
1621517540000|2021-05-20 13:32:20|22324.04|22324.04|22325.62|22325.62|22325.92|22325.92|22324.03|22324.03|0
1621517550000|2021-05-20 13:32:30|22325.52|22325.52|22324.44|22324.44|22325.65|22325.65|22324.37|22324.37|0
1621517560000|2021-05-20 13:32:40|22324.5|22324.5|22324.43|22324.43|22324.63|22324.63|22324.43|22324.43|0
1621517570000|2021-05-20 13:32:50|22324.53|22324.53|22325.05|22325.05|22325.29|22325.29|22324.53|22324.53|0
1621517580000|2021-05-20 13:33:00|22325.03|22325.03|22324.03|22324.03|22325.03|22325.03|22324.03|22324.03|0
1621517590000|2021-05-20 13:33:10|22323.99|22323.99|22323.59|22323.59|22324.15|22324.15|22323.17|22323.17|0
1621517600000|2021-05-20 13:33:20|22323.49|22323.49|22323.61|22323.61|22323.75|22323.75|22323.1|22323.1|0
1621517610000|2021-05-20 13:33:30|22323.68|22323.68|22323.45|22323.45|22323.68|22323.68|22323.38|22323.38|0
1621517620000|2021-05-20 13:33:40|22323.25|22323.25|22323.43|22323.43|22323.43|22323.43|22323.18|22323.18|0
1621517630000|2021-05-20 13:33:50|22323.38|22323.38|22323.67|22323.67|22323.67|22323.67|22323.19|22323.19|0
1621517640000|2021-05-20 13:34:00|22323.96|22323.96|22323.96|22323.96|22324.15|22324.15|22323.87|22323.87|0
1621517650000|2021-05-20 13:34:10|22323.93|22323.93|22323.02|22323.02|22324.01|22324.01|22323.02|22323.02|0
1621517660000|2021-05-20 13:34:20|22322.99|22322.99|22320.33|22320.33|22322.99|22322.99|22320.33|22320.33|0
1621517670000|2021-05-20 13:34:30|22320.17|22320.17|22320.1|22320.1|22320.34|22320.34|22320.05|22320.05|0
1621517680000|2021-05-20 13:34:40|22320.04|22320.04|22319.4|22319.4|22320.04|22320.04|22319.4|22319.4|0
1621517690000|2021-05-20 13:34:50|22319.33|22319.33|22316.26|22316.26|22319.33|22319.33|22316.26|22316.26|0
1621517700000|2021-05-20 13:35:00|22316.17|22316.17|22312.54|22312.54|22316.17|22316.17|22312.3|22312.3|0
1621517710000|2021-05-20 13:35:10|22312.22|22312.22|22312.33|22312.33|22312.4|22312.4|22311.76|22311.76|0
1621517720000|2021-05-20 13:35:20|22312.85|22312.85|22313.31|22313.31|22313.52|22313.52|22312.85|22312.85|0
1621517730000|2021-05-20 13:35:30|22313.27|22313.27|22312.35|22312.35|22313.27|22313.27|22312.35|22312.35|0
1621517740000|2021-05-20 13:35:40|22312.2|22312.2|22313.17|22313.17|22313.3|22313.3|22312.2|22312.2|0
1621517750000|2021-05-20 13:35:50|22312.96|22312.96|22313.41|22313.41|22313.43|22313.43|22312.96|22312.96|0
1621517760000|2021-05-20 13:36:00|22313.48|22313.48|22313.82|22313.82|22313.84|22313.84|22313.48|22313.48|0
1621517770000|2021-05-20 13:36:10|22313.86|22313.86|22315.28|22315.28|22315.28|22315.28|22313.86|22313.86|0
1621517780000|2021-05-20 13:36:20|22315.19|22315.19|22316.78|22316.78|22316.78|22316.78|22315.19|22315.19|0
1621517790000|2021-05-20 13:36:30|22316.9|22316.9|22318.51|22318.51|22318.51|22318.51|22316.64|22316.64|0
1621517800000|2021-05-20 13:36:40|22318.63|22318.63|22319.95|22319.95|22320.01|22320.01|22318.63|22318.63|0
1621517810000|2021-05-20 13:36:50|22319.91|22319.91|22320.03|22320.03|22320.03|22320.03|22319.84|22319.84|0
1621517820000|2021-05-20 13:37:00|22320.09|22320.09|22319.63|22319.63|22320.09|22320.09|22319.63|22319.63|0
1621517830000|2021-05-20 13:37:10|22319.51|22319.51|22319.06|22319.06|22319.51|22319.51|22318.67|22318.67|0
1621517840000|2021-05-20 13:37:20|22319.1|22319.1|22318.52|22318.52|22319.1|22319.1|22317.95|22317.95|0
1621517850000|2021-05-20 13:37:30|22318.56|22318.56|22319.04|22319.04|22319.04|22319.04|22318.56|22318.56|0
1621517860000|2021-05-20 13:37:40|22319.12|22319.12|22319.61|22319.61|22320.08|22320.08|22319.12|22319.12|0
1621517870000|2021-05-20 13:37:50|22319.56|22319.56|22320.03|22320.03|22320.03|22320.03|22319.56|22319.56|0
1621517880000|2021-05-20 13:38:00|22320.09|22320.09|22319.74|22319.74|22320.22|22320.22|22319.74|22319.74|0
1621517890000|2021-05-20 13:38:10|22319.84|22319.84|22319.52|22319.52|22319.84|22319.84|22319.52|22319.52|0
1621517900000|2021-05-20 13:38:20|22319.58|22319.58|22319.92|22319.92|22320.08|22320.08|22319.58|22319.58|0
1621517910000|2021-05-20 13:38:30|22320.02|22320.02|22319.99|22319.99|22320.02|22320.02|22319.63|22319.63|0
1621517920000|2021-05-20 13:38:40|22319.94|22319.94|22320.15|22320.15|22320.25|22320.25|22319.88|22319.88|0
1621517930000|2021-05-20 13:38:50|22320.06|22320.06|22319.84|22319.84|22320.19|22320.19|22319.62|22319.62|0
1621517940000|2021-05-20 13:39:00|22319.91|22319.91|22319.73|22319.73|22319.94|22319.94|22319.73|22319.73|0
1621517950000|2021-05-20 13:39:10|22319.66|22319.66|22318.91|22318.91|22319.66|22319.66|22318.91|22318.91|0
1621517960000|2021-05-20 13:39:20|22318.97|22318.97|22319.11|22319.11|22319.35|22319.35|22318.74|22318.74|0
1621517970000|2021-05-20 13:39:30|22318.92|22318.92|22318.66|22318.66|22319|22319|22318.5|22318.5|0
1621517980000|2021-05-20 13:39:40|22318.68|22318.68|22317.68|22317.68|22318.68|22318.68|22317.35|22317.35|0
1621517990000|2021-05-20 13:39:50|22317.63|22317.63|22318.21|22318.21|22318.62|22318.62|22317.63|22317.63|0
1621518000000|2021-05-20 13:40:00|22317.91|22317.91|22315.48|22315.48|22318.04|22318.04|22315.28|22315.28|0
1621518010000|2021-05-20 13:40:10|22315.65|22315.65|22314.1|22314.1|22315.65|22315.65|22314.1|22314.1|0
1621518020000|2021-05-20 13:40:20|22314.32|22314.32|22314.86|22314.86|22314.87|22314.87|22314.2|22314.2|0
1621518030000|2021-05-20 13:40:30|22314.9|22314.9|22315.43|22315.43|22315.65|22315.65|22314.9|22314.9|0
1621518040000|2021-05-20 13:40:40|22315.46|22315.46|22316.58|22316.58|22316.58|22316.58|22315.26|22315.26|0
1621518050000|2021-05-20 13:40:50|22316.51|22316.51|22316.38|22316.38|22316.82|22316.82|22316.02|22316.02|0
1621518060000|2021-05-20 13:41:00|22316.44|22316.44|22317.19|22317.19|22317.19|22317.19|22316.44|22316.44|0
1621518070000|2021-05-20 13:41:10|22317.39|22317.39|22318.04|22318.04|22318.04|22318.04|22317.33|22317.33|0
1621518080000|2021-05-20 13:41:20|22318.09|22318.09|22320.06|22320.06|22320.06|22320.06|22318.09|22318.09|0
1621518090000|2021-05-20 13:41:30|22320.13|22320.13|22319.89|22319.89|22320.39|22320.39|22319.89|22319.89|0
1621518100000|2021-05-20 13:41:40|22319.83|22319.83|22320.02|22320.02|22320.02|22320.02|22319.25|22319.25|0
1621518110000|2021-05-20 13:41:50|22320.08|22320.08|22317.96|22317.96|22320.15|22320.15|22317.96|22317.96|0
1621518120000|2021-05-20 13:42:00|22317.84|22317.84|22317.03|22317.03|22318.11|22318.11|22317.03|22317.03|0
1621518130000|2021-05-20 13:42:10|22317.05|22317.05|22316.5|22316.5|22317.05|22317.05|22316.5|22316.5|0
1621518140000|2021-05-20 13:42:20|22316.39|22316.39|22316.54|22316.54|22316.72|22316.72|22316.3|22316.3|0
1621518150000|2021-05-20 13:42:30|22316.58|22316.58|22316.71|22316.71|22316.8|22316.8|22316.37|22316.37|0
1621518160000|2021-05-20 13:42:40|22316.83|22316.83|22317.35|22317.35|22317.5|22317.5|22316.83|22316.83|0
1621518170000|2021-05-20 13:42:50|22317.43|22317.43|22319.21|22319.21|22319.21|22319.21|22317.43|22317.43|0
1621518180000|2021-05-20 13:43:00|22319.5|22319.5|22319.57|22319.57|22319.7|22319.7|22319.47|22319.47|0
1621518190000|2021-05-20 13:43:10|22319.63|22319.63|22319.54|22319.54|22319.72|22319.72|22319.18|22319.18|0
1621518200000|2021-05-20 13:43:20|22319.51|22319.51|22319.08|22319.08|22319.58|22319.58|22319.08|22319.08|0
1621518210000|2021-05-20 13:43:30|22319.54|22319.54|22319.26|22319.26|22319.67|22319.67|22319.26|22319.26|0
1621518220000|2021-05-20 13:43:40|22319.39|22319.39|22319.98|22319.98|22319.98|22319.98|22319.39|22319.39|0
1621518230000|2021-05-20 13:43:50|22319.95|22319.95|22320.59|22320.59|22320.64|22320.64|22319.95|22319.95|0
1621518240000|2021-05-20 13:44:00|22320.53|22320.53|22320.64|22320.64|22320.88|22320.88|22320.52|22320.52|0
1621518250000|2021-05-20 13:44:10|22320.56|22320.56|22320.39|22320.39|22320.71|22320.71|22320.38|22320.38|0
1621518260000|2021-05-20 13:44:20|22320.29|22320.29|22320.51|22320.51|22320.72|22320.72|22320.29|22320.29|0
1621518270000|2021-05-20 13:44:30|22320.24|22320.24|22320.85|22320.85|22321|22321|22320.24|22320.24|0
1621518280000|2021-05-20 13:44:40|22320.9|22320.9|22320.7|22320.7|22320.9|22320.9|22320.48|22320.48|0
1621518290000|2021-05-20 13:44:50|22320.77|22320.77|22321.43|22321.43|22321.43|22321.43|22320.77|22320.77|0
1621518300000|2021-05-20 13:45:00|22321.5|22321.5|22322.28|22322.28|22322.28|22322.28|22321.38|22321.38|0
1621518310000|2021-05-20 13:45:10|22322.12|22322.12|22325.4|22325.4|22325.43|22325.43|22322.12|22322.12|0
1621518320000|2021-05-20 13:45:20|22325.41|22325.41|22328.98|22328.98|22328.98|22328.98|22325.41|22325.41|0
1621518330000|2021-05-20 13:45:30|22329.05|22329.05|22330.43|22330.43|22330.45|22330.45|22329.05|22329.05|0
1621518340000|2021-05-20 13:45:40|22331.1|22331.1|22331.3|22331.3|22331.46|22331.46|22330.87|22330.87|0
1621518350000|2021-05-20 13:45:50|22331.37|22331.37|22334.34|22334.34|22334.34|22334.34|22331.34|22331.34|0
1621518360000|2021-05-20 13:46:00|22334.71|22334.71|22339.16|22339.16|22339.33|22339.33|22334.71|22334.71|0
1621518370000|2021-05-20 13:46:10|22339.41|22339.41|22339.22|22339.22|22339.82|22339.82|22339.05|22339.05|0
1621518380000|2021-05-20 13:46:20|22339.18|22339.18|22344.08|22344.08|22344.09|22344.09|22339.18|22339.18|0
1621518390000|2021-05-20 13:46:30|22344.19|22344.19|22344.66|22344.66|22344.66|22344.66|22344.19|22344.19|0
1621518400000|2021-05-20 13:46:40|22344.48|22344.48|22345.02|22345.02|22345.21|22345.21|22344.4|22344.4|0
1621518410000|2021-05-20 13:46:50|22344.98|22344.98|22343.91|22343.91|22344.98|22344.98|22343.91|22343.91|0
1621518420000|2021-05-20 13:47:00|22343.63|22343.63|22342.88|22342.88|22343.99|22343.99|22342.83|22342.83|0
1621518430000|2021-05-20 13:47:10|22342.81|22342.81|22342.13|22342.13|22342.92|22342.92|22342.13|22342.13|0
1621518440000|2021-05-20 13:47:20|22342.06|22342.06|22342.8|22342.8|22342.8|22342.8|22342.06|22342.06|0
1621518450000|2021-05-20 13:47:30|22342.74|22342.74|22342.17|22342.17|22342.81|22342.81|22342.09|22342.09|0
1621518460000|2021-05-20 13:47:40|22342.11|22342.11|22342.25|22342.25|22342.62|22342.62|22342.11|22342.11|0
1621518470000|2021-05-20 13:47:50|22342.35|22342.35|22341.85|22341.85|22342.74|22342.74|22341.85|22341.85|0
1621518480000|2021-05-20 13:48:00|22341.81|22341.81|22341.6|22341.6|22342.24|22342.24|22341.45|22341.45|0
1621518490000|2021-05-20 13:48:10|22341.4|22341.4|22340.62|22340.62|22341.5|22341.5|22340.62|22340.62|0
1621518500000|2021-05-20 13:48:20|22340.52|22340.52|22339.93|22339.93|22340.79|22340.79|22339.87|22339.87|0
1621518510000|2021-05-20 13:48:30|22339.86|22339.86|22339.16|22339.16|22339.86|22339.86|22339.16|22339.16|0
1621518520000|2021-05-20 13:48:40|22339.12|22339.12|22338.48|22338.48|22339.12|22339.12|22338.37|22338.37|0
1621518530000|2021-05-20 13:48:50|22338.42|22338.42|22338.05|22338.05|22338.42|22338.42|22337.88|22337.88|0
1621518540000|2021-05-20 13:49:00|22338.13|22338.13|22338.13|22338.13|22338.56|22338.56|22338.13|22338.13|0
1621518550000|2021-05-20 13:49:10|22338.05|22338.05|22337.44|22337.44|22338.05|22338.05|22337.39|22337.39|0
1621518560000|2021-05-20 13:49:20|22337.53|22337.53|22336.69|22336.69|22337.64|22337.64|22336.69|22336.69|0
1621518570000|2021-05-20 13:49:30|22336.66|22336.66|22336.17|22336.17|22336.67|22336.67|22336.17|22336.17|0
1621518580000|2021-05-20 13:49:40|22336.1|22336.1|22335.66|22335.66|22336.1|22336.1|22335.15|22335.15|0
1621518590000|2021-05-20 13:49:50|22335.62|22335.62|22335.69|22335.69|22335.9|22335.9|22335.21|22335.21|0
1621518600000|2021-05-20 13:50:00|22335.71|22335.71|22336.08|22336.08|22336.08|22336.08|22335.71|22335.71|0
1621518610000|2021-05-20 13:50:10|22336.14|22336.14|22337.13|22337.13|22337.28|22337.28|22336.14|22336.14|0
1621518620000|2021-05-20 13:50:20|22337.19|22337.19|22338.17|22338.17|22338.38|22338.38|22336.83|22336.83|0
1621518630000|2021-05-20 13:50:30|22338.04|22338.04|22337.25|22337.25|22338.04|22338.04|22337.21|22337.21|0
1621518640000|2021-05-20 13:50:40|22337.1|22337.1|22336.55|22336.55|22337.3|22337.3|22336.5|22336.5|0
1621518650000|2021-05-20 13:50:50|22336.59|22336.59|22335.94|22335.94|22336.59|22336.59|22335.87|22335.87|0
1621518660000|2021-05-20 13:51:00|22335.77|22335.77|22332.18|22332.18|22335.77|22335.77|22332.12|22332.12|0
1621518670000|2021-05-20 13:51:10|22332.11|22332.11|22331.65|22331.65|22332.11|22332.11|22331.65|22331.65|0
1621518680000|2021-05-20 13:51:20|22331.59|22331.59|22330.63|22330.63|22331.59|22331.59|22330.63|22330.63|0
1621518690000|2021-05-20 13:51:30|22330.41|22330.41|22329.58|22329.58|22330.41|22330.41|22329.31|22329.31|0
1621518700000|2021-05-20 13:51:40|22329.52|22329.52|22329.12|22329.12|22329.58|22329.58|22328.89|22328.89|0
1621518710000|2021-05-20 13:51:50|22328.96|22328.96|22328.96|22328.96|22328.96|22328.96|22328.88|22328.88|0
1621518720000|2021-05-20 13:52:00|22329|22329|22329.08|22329.08|22329.11|22329.11|22328.41|22328.41|0
1621518730000|2021-05-20 13:52:10|22328.93|22328.93|22329.88|22329.88|22329.88|22329.88|22328.69|22328.69|0
1621518740000|2021-05-20 13:52:20|22329.99|22329.99|22329.68|22329.68|22330.53|22330.53|22329.68|22329.68|0
1621518750000|2021-05-20 13:52:30|22329.65|22329.65|22329.46|22329.46|22329.65|22329.65|22329.28|22329.28|0
1621518760000|2021-05-20 13:52:40|22329.36|22329.36|22329.59|22329.59|22329.92|22329.92|22329.36|22329.36|0
1621518770000|2021-05-20 13:52:50|22329.52|22329.52|22329.03|22329.03|22329.77|22329.77|22328.77|22328.77|0
1621518780000|2021-05-20 13:53:00|22328.88|22328.88|22329.91|22329.91|22329.93|22329.93|22328.88|22328.88|0
1621518790000|2021-05-20 13:53:10|22329.97|22329.97|22331.13|22331.13|22331.23|22331.23|22329.97|22329.97|0
1621518800000|2021-05-20 13:53:20|22331.06|22331.06|22330.75|22330.75|22331.17|22331.17|22330.75|22330.75|0
1621518810000|2021-05-20 13:53:30|22330.84|22330.84|22330.6|22330.6|22330.84|22330.84|22330.6|22330.6|0
1621518820000|2021-05-20 13:53:40|22330.14|22330.14|22331.23|22331.23|22331.27|22331.27|22330.05|22330.05|0
1621518830000|2021-05-20 13:53:50|22331.3|22331.3|22331.53|22331.53|22331.53|22331.53|22331.16|22331.16|0
1621518840000|2021-05-20 13:54:00|22331.49|22331.49|22330.88|22330.88|22331.49|22331.49|22330.88|22330.88|0
1621518850000|2021-05-20 13:54:10|22330.76|22330.76|22331.25|22331.25|22331.25|22331.25|22330.71|22330.71|0
1621518860000|2021-05-20 13:54:20|22331.1|22331.1|22331.2|22331.2|22331.35|22331.35|22331.06|22331.06|0
1621518870000|2021-05-20 13:54:30|22331.15|22331.15|22331.1|22331.1|22331.37|22331.37|22331.04|22331.04|0
1621518880000|2021-05-20 13:54:40|22331.17|22331.17|22330.58|22330.58|22331.25|22331.25|22330.5|22330.5|0
1621518890000|2021-05-20 13:54:50|22330.61|22330.61|22330.21|22330.21|22330.61|22330.61|22330.13|22330.13|0
1621518900000|2021-05-20 13:55:00|22330.33|22330.33|22330.9|22330.9|22330.9|22330.9|22330.22|22330.22|0
1621518910000|2021-05-20 13:55:10|22330.86|22330.86|22330.86|22330.86|22330.98|22330.98|22330.51|22330.51|0
1621518920000|2021-05-20 13:55:20|22330.8|22330.8|22332.87|22332.87|22332.87|22332.87|22330.73|22330.73|0
1621518930000|2021-05-20 13:55:30|22332.83|22332.83|22335.63|22335.63|22335.68|22335.68|22332.83|22332.83|0
1621518940000|2021-05-20 13:55:40|22335.78|22335.78|22335.8|22335.8|22335.8|22335.8|22335.56|22335.56|0
1621518950000|2021-05-20 13:55:50|22336.05|22336.05|22337.22|22337.22|22337.33|22337.33|22336.04|22336.04|0
1621518960000|2021-05-20 13:56:00|22337.36|22337.36|22337.46|22337.46|22337.59|22337.59|22337.36|22337.36|0
1621518970000|2021-05-20 13:56:10|22337.66|22337.66|22338.32|22338.32|22338.38|22338.38|22337.56|22337.56|0
1621518980000|2021-05-20 13:56:20|22338.43|22338.43|22339.27|22339.27|22339.27|22339.27|22338.43|22338.43|0
1621518990000|2021-05-20 13:56:30|22339.67|22339.67|22340.29|22340.29|22340.36|22340.36|22339.67|22339.67|0
1621519000000|2021-05-20 13:56:40|22340.34|22340.34|22340.18|22340.18|22340.59|22340.59|22340.18|22340.18|0
1621519010000|2021-05-20 13:56:50|22340.01|22340.01|22340.02|22340.02|22340.16|22340.16|22339.49|22339.49|0
1621519020000|2021-05-20 13:57:00|22340.1|22340.1|22340.61|22340.61|22340.69|22340.69|22340.1|22340.1|0
1621519030000|2021-05-20 13:57:10|22340.66|22340.66|22340.68|22340.68|22340.94|22340.94|22340.51|22340.51|0
1621519040000|2021-05-20 13:57:20|22340.59|22340.59|22340.8|22340.8|22340.84|22340.84|22340.36|22340.36|0
1621519050000|2021-05-20 13:57:30|22340.92|22340.92|22340.68|22340.68|22341.21|22341.21|22340.68|22340.68|0
1621519060000|2021-05-20 13:57:40|22340.64|22340.64|22340.01|22340.01|22340.87|22340.87|22339.95|22339.95|0
1621519070000|2021-05-20 13:57:50|22339.89|22339.89|22339.62|22339.62|22340.08|22340.08|22339.55|22339.55|0
1621519080000|2021-05-20 13:58:00|22339.54|22339.54|22340.28|22340.28|22340.31|22340.31|22339.53|22339.53|0
1621519090000|2021-05-20 13:58:10|22340.27|22340.27|22339.57|22339.57|22340.42|22340.42|22339.57|22339.57|0
1621519100000|2021-05-20 13:58:20|22339.49|22339.49|22339.38|22339.38|22339.67|22339.67|22339.38|22339.38|0
1621519110000|2021-05-20 13:58:30|22339.58|22339.58|22339.61|22339.61|22339.62|22339.62|22339.35|22339.35|0
1621519120000|2021-05-20 13:58:40|22339.77|22339.77|22339.87|22339.87|22340.14|22340.14|22339.53|22339.53|0
1621519130000|2021-05-20 13:58:50|22339.84|22339.84|22339.9|22339.9|22340.04|22340.04|22339.79|22339.79|0
1621519140000|2021-05-20 13:59:00|22339.76|22339.76|22339.44|22339.44|22339.76|22339.76|22339.4|22339.4|0
1621519150000|2021-05-20 13:59:10|22339.47|22339.47|22339.25|22339.25|22339.56|22339.56|22339.08|22339.08|0
1621519160000|2021-05-20 13:59:20|22339.5|22339.5|22339.13|22339.13|22339.74|22339.74|22338.84|22338.84|0
1621519170000|2021-05-20 13:59:30|22338.98|22338.98|22338.82|22338.82|22339|22339|22338.73|22338.73|0
1621519180000|2021-05-20 13:59:40|22338.71|22338.71|22337.83|22337.83|22338.71|22338.71|22337.63|22337.63|0
1621519190000|2021-05-20 13:59:50|22338|22338|22336.88|22336.88|22338.18|22338.18|22336.88|22336.88|0
1621519200000|2021-05-20 14:00:00|22336.84|22336.84|22337|22337|22337.16|22337.16|22336.7|22336.7|0
1621519210000|2021-05-20 14:00:10|22337.02|22337.02|22336.96|22336.96|22337.33|22337.33|22336.96|22336.96|0
1621519220000|2021-05-20 14:00:20|22336.99|22336.99|22336.61|22336.61|22337.04|22337.04|22336.43|22336.43|0
1621519230000|2021-05-20 14:00:30|22336.36|22336.36|22336.12|22336.12|22336.36|22336.36|22335.92|22335.92|0
1621519240000|2021-05-20 14:00:40|22336.05|22336.05|22336.04|22336.04|22336.46|22336.46|22335.77|22335.77|0
1621519250000|2021-05-20 14:00:50|22336.08|22336.08|22333.88|22333.88|22336.08|22336.08|22333.88|22333.88|0
1621519260000|2021-05-20 14:01:00|22333.78|22333.78|22330.74|22330.74|22333.78|22333.78|22330.67|22330.67|0
1621519270000|2021-05-20 14:01:10|22330.85|22330.85|22331.78|22331.78|22331.78|22331.78|22330.5|22330.5|0
1621519280000|2021-05-20 14:01:20|22331.84|22331.84|22333.19|22333.19|22333.28|22333.28|22331.84|22331.84|0
1621519290000|2021-05-20 14:01:30|22333.15|22333.15|22333.96|22333.96|22333.96|22333.96|22333.15|22333.15|0
1621519300000|2021-05-20 14:01:40|22333.86|22333.86|22333.48|22333.48|22333.86|22333.86|22333.23|22333.23|0
1621519310000|2021-05-20 14:01:50|22333.37|22333.37|22333.22|22333.22|22333.45|22333.45|22333.14|22333.14|0
1621519320000|2021-05-20 14:02:00|22333.27|22333.27|22334.22|22334.22|22334.22|22334.22|22333.27|22333.27|0
1621519330000|2021-05-20 14:02:10|22334.11|22334.11|22333.97|22333.97|22334.11|22334.11|22333.4|22333.4|0
1621519340000|2021-05-20 14:02:20|22334.02|22334.02|22336.53|22336.53|22336.53|22336.53|22334.02|22334.02|0
1621519350000|2021-05-20 14:02:30|22336.66|22336.66|22336.98|22336.98|22337.04|22337.04|22336.66|22336.66|0
1621519360000|2021-05-20 14:02:40|22337.06|22337.06|22338.05|22338.05|22338.05|22338.05|22336.97|22336.97|0
1621519370000|2021-05-20 14:02:50|22338.13|22338.13|22338|22338|22338.25|22338.25|22337.75|22337.75|0
1621519380000|2021-05-20 14:03:00|22337.93|22337.93|22338.6|22338.6|22338.85|22338.85|22337.84|22337.84|0
1621519390000|2021-05-20 14:03:10|22338.69|22338.69|22338.89|22338.89|22338.98|22338.98|22338.66|22338.66|0
1621519400000|2021-05-20 14:03:20|22338.85|22338.85|22338.55|22338.55|22339.1|22339.1|22338.54|22338.54|0
1621519410000|2021-05-20 14:03:30|22338.5|22338.5|22338.58|22338.58|22338.58|22338.58|22338.31|22338.31|0
1621519420000|2021-05-20 14:03:40|22338.69|22338.69|22339.19|22339.19|22339.28|22339.28|22338.69|22338.69|0
1621519430000|2021-05-20 14:03:50|22339.29|22339.29|22339.32|22339.32|22339.46|22339.46|22339.29|22339.29|0
1621519440000|2021-05-20 14:04:00|22339.26|22339.26|22339.52|22339.52|22339.56|22339.56|22339.26|22339.26|0
1621519450000|2021-05-20 14:04:10|22339.59|22339.59|22340.79|22340.79|22340.79|22340.79|22339.59|22339.59|0
1621519460000|2021-05-20 14:04:20|22340.76|22340.76|22341|22341|22341.01|22341.01|22340.67|22340.67|0
1621519470000|2021-05-20 14:04:30|22341.11|22341.11|22340.56|22340.56|22341.11|22341.11|22340.47|22340.47|0
1621519480000|2021-05-20 14:04:40|22340.49|22340.49|22340.36|22340.36|22340.6|22340.6|22340.15|22340.15|0
1621519490000|2021-05-20 14:04:50|22340.46|22340.46|22340.26|22340.26|22340.96|22340.96|22340.26|22340.26|0
1621519500000|2021-05-20 14:05:00|22340.32|22340.32|22339.43|22339.43|22340.32|22340.32|22339.32|22339.32|0
1621519510000|2021-05-20 14:05:10|22339.32|22339.32|22338.58|22338.58|22339.47|22339.47|22338.58|22338.58|0
1621519520000|2021-05-20 14:05:20|22338.55|22338.55|22338.43|22338.43|22338.6|22338.6|22338.32|22338.32|0
1621519530000|2021-05-20 14:05:30|22338.77|22338.77|22339.98|22339.98|22340.04|22340.04|22338.57|22338.57|0
1621519540000|2021-05-20 14:05:40|22340.47|22340.47|22340.54|22340.54|22340.54|22340.54|22340.29|22340.29|0
1621519550000|2021-05-20 14:05:50|22340.44|22340.44|22340.85|22340.85|22340.85|22340.85|22340.26|22340.26|0
1621519560000|2021-05-20 14:06:00|22340.93|22340.93|22340.9|22340.9|22340.98|22340.98|22340.74|22340.74|0
1621519570000|2021-05-20 14:06:10|22340.85|22340.85|22340.34|22340.34|22340.85|22340.85|22340.2|22340.2|0
1621519580000|2021-05-20 14:06:20|22340.31|22340.31|22341.43|22341.43|22341.45|22341.45|22340.25|22340.25|0
1621519590000|2021-05-20 14:06:30|22341.49|22341.49|22340.83|22340.83|22341.49|22341.49|22340.77|22340.77|0
1621519600000|2021-05-20 14:06:40|22340.54|22340.54|22339.97|22339.97|22340.54|22340.54|22339.82|22339.82|0
1621519610000|2021-05-20 14:06:50|22340.03|22340.03|22339.57|22339.57|22340.1|22340.1|22339.57|22339.57|0
1621519620000|2021-05-20 14:07:00|22339.53|22339.53|22338.3|22338.3|22339.87|22339.87|22338.11|22338.11|0
1621519630000|2021-05-20 14:07:10|22338.21|22338.21|22338.05|22338.05|22338.21|22338.21|22337.88|22337.88|0
1621519640000|2021-05-20 14:07:20|22338.09|22338.09|22338.2|22338.2|22338.39|22338.39|22337.9|22337.9|0
1621519650000|2021-05-20 14:07:30|22338.23|22338.23|22338.93|22338.93|22338.93|22338.93|22338.16|22338.16|0
1621519660000|2021-05-20 14:07:40|22338.98|22338.98|22338.95|22338.95|22339.1|22339.1|22338.78|22338.78|0
1621519670000|2021-05-20 14:07:50|22338.89|22338.89|22338.2|22338.2|22339.05|22339.05|22338.2|22338.2|0
1621519680000|2021-05-20 14:08:00|22338.17|22338.17|22337.49|22337.49|22338.23|22338.23|22337.49|22337.49|0
1621519690000|2021-05-20 14:08:10|22337.43|22337.43|22336.99|22336.99|22337.43|22337.43|22336.9|22336.9|0
1621519700000|2021-05-20 14:08:20|22336.92|22336.92|22336.57|22336.57|22336.97|22336.97|22336.39|22336.39|0
1621519710000|2021-05-20 14:08:30|22336.63|22336.63|22334.88|22334.88|22336.78|22336.78|22334.7|22334.7|0
1621519720000|2021-05-20 14:08:40|22334.92|22334.92|22334.08|22334.08|22334.92|22334.92|22334.08|22334.08|0
1621519730000|2021-05-20 14:08:50|22334.01|22334.01|22333.62|22333.62|22334.11|22334.11|22333.62|22333.62|0
1621519740000|2021-05-20 14:09:00|22333.55|22333.55|22332.63|22332.63|22333.8|22333.8|22332.63|22332.63|0
1621519750000|2021-05-20 14:09:10|22332.59|22332.59|22332.27|22332.27|22332.66|22332.66|22332.07|22332.07|0
1621519760000|2021-05-20 14:09:20|22332.34|22332.34|22331.98|22331.98|22332.45|22332.45|22331.98|22331.98|0
1621519770000|2021-05-20 14:09:30|22331.95|22331.95|22332.16|22332.16|22332.24|22332.24|22331.95|22331.95|0
1621519780000|2021-05-20 14:09:40|22331.97|22331.97|22331.87|22331.87|22332.31|22332.31|22331.87|22331.87|0
1621519790000|2021-05-20 14:09:50|22332.01|22332.01|22331.94|22331.94|22332.12|22332.12|22331.61|22331.61|0
1621519800000|2021-05-20 14:10:00|22332.12|22332.12|22332.67|22332.67|22332.67|22332.67|22332.12|22332.12|0
1621519810000|2021-05-20 14:10:10|22332.76|22332.76|22333.16|22333.16|22333.33|22333.33|22332.66|22332.66|0
1621519820000|2021-05-20 14:10:20|22333.21|22333.21|22333.21|22333.21|22333.35|22333.35|22333.17|22333.17|0
1621519830000|2021-05-20 14:10:30|22332.97|22332.97|22333.11|22333.11|22333.14|22333.14|22332.8|22332.8|0
1621519840000|2021-05-20 14:10:40|22333.04|22333.04|22332.85|22332.85|22333.04|22333.04|22332.79|22332.79|0
1621519850000|2021-05-20 14:10:50|22332.91|22332.91|22333.45|22333.45|22333.45|22333.45|22332.65|22332.65|0
1621519860000|2021-05-20 14:11:00|22333.51|22333.51|22333.17|22333.17|22333.51|22333.51|22333.12|22333.12|0
1621519870000|2021-05-20 14:11:10|22333.21|22333.21|22332.9|22332.9|22333.25|22333.25|22332.83|22332.83|0
1621519880000|2021-05-20 14:11:20|22332.81|22332.81|22332.22|22332.22|22332.9|22332.9|22332.1|22332.1|0
1621519890000|2021-05-20 14:11:30|22332.14|22332.14|22331.82|22331.82|22332.22|22332.22|22331.82|22331.82|0
1621519900000|2021-05-20 14:11:40|22331.95|22331.95|22331.42|22331.42|22331.95|22331.95|22331.42|22331.42|0
1621519910000|2021-05-20 14:11:50|22331.52|22331.52|22330.99|22330.99|22331.52|22331.52|22330.76|22330.76|0
1621519920000|2021-05-20 14:12:00|22331.09|22331.09|22331.13|22331.13|22331.3|22331.3|22330.88|22330.88|0
1621519930000|2021-05-20 14:12:10|22331.03|22331.03|22329.17|22329.17|22331.03|22331.03|22328.93|22328.93|0
1621519940000|2021-05-20 14:12:20|22329.14|22329.14|22328.14|22328.14|22329.29|22329.29|22328.14|22328.14|0
1621519950000|2021-05-20 14:12:30|22328.1|22328.1|22327.74|22327.74|22328.1|22328.1|22327.74|22327.74|0
1621519960000|2021-05-20 14:12:40|22327.81|22327.81|22326.76|22326.76|22327.81|22327.81|22326.72|22326.72|0
1621519970000|2021-05-20 14:12:50|22326.6|22326.6|22326.08|22326.08|22326.6|22326.6|22326.03|22326.03|0
1621519980000|2021-05-20 14:13:00|22326.23|22326.23|22324.09|22324.09|22326.23|22326.23|22323.89|22323.89|0
1621519990000|2021-05-20 14:13:10|22324.07|22324.07|22324.12|22324.12|22324.31|22324.31|22323.87|22323.87|0
1621520000000|2021-05-20 14:13:20|22324.01|22324.01|22323.73|22323.73|22324.13|22324.13|22323.52|22323.52|0
1621520010000|2021-05-20 14:13:30|22323.7|22323.7|22323.47|22323.47|22323.8|22323.8|22323.47|22323.47|0
1621520020000|2021-05-20 14:13:40|22323.58|22323.58|22323.66|22323.66|22323.66|22323.66|22323.55|22323.55|0
1621520030000|2021-05-20 14:13:50|22323.57|22323.57|22323.66|22323.66|22323.83|22323.83|22323.57|22323.57|0
1621520040000|2021-05-20 14:14:00|22323.62|22323.62|22323.52|22323.52|22323.8|22323.8|22323.41|22323.41|0
1621520050000|2021-05-20 14:14:10|22323.57|22323.57|22323.49|22323.49|22323.57|22323.57|22323.02|22323.02|0
1621520060000|2021-05-20 14:14:20|22323.44|22323.44|22323.3|22323.3|22323.65|22323.65|22323.13|22323.13|0
1621520070000|2021-05-20 14:14:30|22322.81|22322.81|22322.49|22322.49|22322.84|22322.84|22322.49|22322.49|0
1621520080000|2021-05-20 14:14:40|22322.42|22322.42|22321.7|22321.7|22322.42|22322.42|22321.65|22321.65|0
1621520090000|2021-05-20 14:14:50|22321.73|22321.73|22321.15|22321.15|22321.73|22321.73|22320.99|22320.99|0
1621520100000|2021-05-20 14:15:00|22321.12|22321.12|22320.92|22320.92|22321.51|22321.51|22320.88|22320.88|0
1621520110000|2021-05-20 14:15:10|22320.87|22320.87|22321.29|22321.29|22321.29|22321.29|22320.86|22320.86|0
1621520120000|2021-05-20 14:15:20|22321.23|22321.23|22321.24|22321.24|22321.33|22321.33|22321.03|22321.03|0
1621520130000|2021-05-20 14:15:30|22321.28|22321.28|22321.27|22321.27|22321.49|22321.49|22321.24|22321.24|0
1621520140000|2021-05-20 14:15:40|22321.21|22321.21|22322.89|22322.89|22322.89|22322.89|22321.21|22321.21|0
1621520150000|2021-05-20 14:15:50|22322.81|22322.81|22322.93|22322.93|22323.11|22323.11|22322.81|22322.81|0
1621520160000|2021-05-20 14:16:00|22322.85|22322.85|22321.04|22321.04|22322.85|22322.85|22320.65|22320.65|0
1621520170000|2021-05-20 14:16:10|22320.98|22320.98|22320.21|22320.21|22320.98|22320.98|22320.1|22320.1|0
1621520180000|2021-05-20 14:16:20|22320.45|22320.45|22320.89|22320.89|22321.21|22321.21|22320.45|22320.45|0
1621520190000|2021-05-20 14:16:30|22320.77|22320.77|22320.66|22320.66|22320.77|22320.77|22320.53|22320.53|0
1621520200000|2021-05-20 14:16:40|22321.18|22321.18|22321.3|22321.3|22321.38|22321.38|22321.03|22321.03|0
1621520210000|2021-05-20 14:16:50|22321.4|22321.4|22321.33|22321.33|22321.41|22321.41|22321.29|22321.29|0
1621520220000|2021-05-20 14:17:00|22321.22|22321.22|22320.9|22320.9|22321.22|22321.22|22320.29|22320.29|0
1621520230000|2021-05-20 14:17:10|22320.78|22320.78|22320.67|22320.67|22320.78|22320.78|22320.23|22320.23|0
1621520240000|2021-05-20 14:17:20|22320.78|22320.78|22321.29|22321.29|22321.29|22321.29|22320.78|22320.78|0
1621520250000|2021-05-20 14:17:30|22321.33|22321.33|22321.49|22321.49|22321.88|22321.88|22321.33|22321.33|0
1621520260000|2021-05-20 14:17:40|22321.36|22321.36|22321.58|22321.58|22321.59|22321.59|22321.36|22321.36|0
1621520270000|2021-05-20 14:17:50|22321.62|22321.62|22322.91|22322.91|22322.91|22322.91|22321.62|22321.62|0
1621520280000|2021-05-20 14:18:00|22323.04|22323.04|22323.1|22323.1|22323.32|22323.32|22322.75|22322.75|0
1621520290000|2021-05-20 14:18:10|22323.12|22323.12|22323.69|22323.69|22323.8|22323.8|22323.02|22323.02|0
1621520300000|2021-05-20 14:18:20|22323.68|22323.68|22324.62|22324.62|22324.94|22324.94|22323.68|22323.68|0
1621520310000|2021-05-20 14:18:30|22324.66|22324.66|22323.7|22323.7|22324.66|22324.66|22323.7|22323.7|0
1621520320000|2021-05-20 14:18:40|22323.73|22323.73|22324.18|22324.18|22324.25|22324.25|22323.71|22323.71|0
1621520330000|2021-05-20 14:18:50|22324.22|22324.22|22324.76|22324.76|22325.11|22325.11|22324.22|22324.22|0
1621520340000|2021-05-20 14:19:00|22324.71|22324.71|22325.19|22325.19|22325.22|22325.22|22324.47|22324.47|0
1621520350000|2021-05-20 14:19:10|22325.3|22325.3|22324.95|22324.95|22325.34|22325.34|22324.8|22324.8|0
1621520360000|2021-05-20 14:19:20|22325.08|22325.08|22326.35|22326.35|22326.35|22326.35|22325.08|22325.08|0
1621520370000|2021-05-20 14:19:30|22326.38|22326.38|22326.98|22326.98|22327.03|22327.03|22326.38|22326.38|0
1621520380000|2021-05-20 14:19:40|22326.93|22326.93|22328.59|22328.59|22328.66|22328.66|22326.88|22326.88|0
1621520390000|2021-05-20 14:19:50|22328.73|22328.73|22329.76|22329.76|22329.94|22329.94|22328.71|22328.71|0
1621520400000|2021-05-20 14:20:00|22329.79|22329.79|22330.54|22330.54|22330.59|22330.59|22329.79|22329.79|0
1621520410000|2021-05-20 14:20:10|22330.45|22330.45|22331.42|22331.42|22331.47|22331.47|22330.45|22330.45|0
1621520420000|2021-05-20 14:20:20|22331.38|22331.38|22332.41|22332.41|22332.52|22332.52|22331.38|22331.38|0
1621520430000|2021-05-20 14:20:30|22332.49|22332.49|22333.68|22333.68|22333.69|22333.69|22332.49|22332.49|0
1621520440000|2021-05-20 14:20:40|22333.52|22333.52|22333|22333|22333.52|22333.52|22332.81|22332.81|0
1621520450000|2021-05-20 14:20:50|22333.09|22333.09|22333.24|22333.24|22333.44|22333.44|22333.02|22333.02|0
1621520460000|2021-05-20 14:21:00|22333.23|22333.23|22333.28|22333.28|22333.29|22333.29|22332.98|22332.98|0
1621520470000|2021-05-20 14:21:10|22333.18|22333.18|22332.84|22332.84|22333.18|22333.18|22332.84|22332.84|0
1621520480000|2021-05-20 14:21:20|22332.79|22332.79|22332.43|22332.43|22332.79|22332.79|22332.42|22332.42|0
1621520490000|2021-05-20 14:21:30|22332.5|22332.5|22333.1|22333.1|22333.1|22333.1|22332.5|22332.5|0
1621520500000|2021-05-20 14:21:40|22333.13|22333.13|22333.46|22333.46|22333.46|22333.46|22333.13|22333.13|0
1621520510000|2021-05-20 14:21:50|22333.34|22333.34|22332.69|22332.69|22333.34|22333.34|22332.63|22332.63|0
1621520520000|2021-05-20 14:22:00|22332.66|22332.66|22333.22|22333.22|22333.25|22333.25|22332.45|22332.45|0
1621520530000|2021-05-20 14:22:10|22333.29|22333.29|22333.32|22333.32|22333.36|22333.36|22333.26|22333.26|0
1621520540000|2021-05-20 14:22:20|22333.35|22333.35|22333.3|22333.3|22333.38|22333.38|22333.15|22333.15|0
1621520550000|2021-05-20 14:22:30|22333.54|22333.54|22332.94|22332.94|22333.54|22333.54|22332.94|22332.94|0
1621520560000|2021-05-20 14:22:40|22333.04|22333.04|22333|22333|22333.28|22333.28|22332.97|22332.97|0
1621520570000|2021-05-20 14:22:50|22332.97|22332.97|22333.06|22333.06|22333.06|22333.06|22332.6|22332.6|0
1621520580000|2021-05-20 14:23:00|22333.11|22333.11|22333.21|22333.21|22333.29|22333.29|22333.11|22333.11|0
1621520590000|2021-05-20 14:23:10|22333.16|22333.16|22333.71|22333.71|22333.71|22333.71|22333.09|22333.09|0
1621520600000|2021-05-20 14:23:20|22333.79|22333.79|22334.64|22334.64|22334.65|22334.65|22333.45|22333.45|0
1621520610000|2021-05-20 14:23:30|22334.67|22334.67|22334.86|22334.86|22334.99|22334.99|22334.67|22334.67|0
1621520620000|2021-05-20 14:23:40|22334.91|22334.91|22335.91|22335.91|22336.06|22336.06|22334.91|22334.91|0
1621520630000|2021-05-20 14:23:50|22335.84|22335.84|22336.77|22336.77|22336.77|22336.77|22335.77|22335.77|0
1621520640000|2021-05-20 14:24:00|22336.83|22336.83|22337.01|22337.01|22337.01|22337.01|22336.72|22336.72|0
1621520650000|2021-05-20 14:24:10|22336.65|22336.65|22337.24|22337.24|22337.24|22337.24|22336.65|22336.65|0
1621520660000|2021-05-20 14:24:20|22337.18|22337.18|22337.51|22337.51|22337.57|22337.57|22337.18|22337.18|0
1621520670000|2021-05-20 14:24:30|22337.54|22337.54|22337.38|22337.38|22337.65|22337.65|22337.24|22337.24|0
1621520680000|2021-05-20 14:24:40|22337.41|22337.41|22336.88|22336.88|22337.41|22337.41|22336.88|22336.88|0
1621520690000|2021-05-20 14:24:50|22336.82|22336.82|22335.33|22335.33|22336.82|22336.82|22335.33|22335.33|0
1621520700000|2021-05-20 14:25:00|22335.28|22335.28|22334.76|22334.76|22335.39|22335.39|22334.76|22334.76|0
1621520710000|2021-05-20 14:25:10|22334.69|22334.69|22334.61|22334.61|22334.94|22334.94|22334.58|22334.58|0
1621520720000|2021-05-20 14:25:20|22334.68|22334.68|22333.94|22333.94|22334.68|22334.68|22333.94|22333.94|0
1621520730000|2021-05-20 14:25:30|22333.88|22333.88|22334.15|22334.15|22334.15|22334.15|22333.61|22333.61|0
1621520740000|2021-05-20 14:25:40|22334.11|22334.11|22333.9|22333.9|22334.37|22334.37|22333.81|22333.81|0
1621520750000|2021-05-20 14:25:50|22333.83|22333.83|22333.36|22333.36|22333.83|22333.83|22333.23|22333.23|0
1621520760000|2021-05-20 14:26:00|22333.66|22333.66|22333.8|22333.8|22333.93|22333.93|22333.53|22333.53|0
1621520770000|2021-05-20 14:26:10|22333.85|22333.85|22334.36|22334.36|22334.36|22334.36|22333.85|22333.85|0
1621520780000|2021-05-20 14:26:20|22334.46|22334.46|22334.45|22334.45|22334.54|22334.54|22334.26|22334.26|0
1621520790000|2021-05-20 14:26:30|22334.4|22334.4|22334.34|22334.34|22334.4|22334.4|22334.14|22334.14|0
1621520800000|2021-05-20 14:26:40|22334.41|22334.41|22334.66|22334.66|22334.66|22334.66|22334.35|22334.35|0
1621520810000|2021-05-20 14:26:50|22334.59|22334.59|22334.18|22334.18|22334.65|22334.65|22334.18|22334.18|0
1621520820000|2021-05-20 14:27:00|22334.15|22334.15|22333.78|22333.78|22334.17|22334.17|22333.67|22333.67|0
1621520830000|2021-05-20 14:27:10|22333.74|22333.74|22332.72|22332.72|22333.74|22333.74|22332.65|22332.65|0
1621520840000|2021-05-20 14:27:20|22332.76|22332.76|22332.12|22332.12|22332.76|22332.76|22332.05|22332.05|0
1621520850000|2021-05-20 14:27:30|22332.16|22332.16|22332.55|22332.55|22332.55|22332.55|22331.94|22331.94|0
1621520860000|2021-05-20 14:27:40|22332.51|22332.51|22333.05|22333.05|22333.18|22333.18|22332.51|22332.51|0
1621520870000|2021-05-20 14:27:50|22332.93|22332.93|22334.42|22334.42|22334.42|22334.42|22332.9|22332.9|0
1621520880000|2021-05-20 14:28:00|22334.55|22334.55|22335.94|22335.94|22335.94|22335.94|22334.52|22334.52|0
1621520890000|2021-05-20 14:28:10|22335.8|22335.8|22336.31|22336.31|22336.33|22336.33|22335.8|22335.8|0
1621520900000|2021-05-20 14:28:20|22336.36|22336.36|22337.06|22337.06|22337.18|22337.18|22336.36|22336.36|0
1621520910000|2021-05-20 14:28:30|22337.17|22337.17|22337.65|22337.65|22337.65|22337.65|22337.17|22337.17|0
1621520920000|2021-05-20 14:28:40|22337.63|22337.63|22337.71|22337.71|22337.74|22337.74|22337.53|22337.53|0
1621520930000|2021-05-20 14:28:50|22337.47|22337.47|22337.86|22337.86|22337.91|22337.91|22337.47|22337.47|0
1621520940000|2021-05-20 14:29:00|22337.8|22337.8|22339.37|22339.37|22339.6|22339.6|22337.79|22337.79|0
1621520950000|2021-05-20 14:29:10|22339.43|22339.43|22340.17|22340.17|22340.44|22340.44|22339.43|22339.43|0
1621520960000|2021-05-20 14:29:20|22339.97|22339.97|22340.16|22340.16|22340.59|22340.59|22339.76|22339.76|0
1621520970000|2021-05-20 14:29:30|22340.21|22340.21|22339.87|22339.87|22340.23|22340.23|22339.79|22339.79|0
1621520980000|2021-05-20 14:29:40|22339.7|22339.7|22339.87|22339.87|22339.92|22339.92|22339.59|22339.59|0
1621520990000|2021-05-20 14:29:50|22339.79|22339.79|22340.91|22340.91|22340.91|22340.91|22339.79|22339.79|0
1621521000000|2021-05-20 14:30:00|22340.97|22340.97|22341.77|22341.77|22341.77|22341.77|22340.97|22340.97|0
1621521010000|2021-05-20 14:30:10|22341.72|22341.72|22341.74|22341.74|22341.77|22341.77|22341.05|22341.05|0
1621521020000|2021-05-20 14:30:20|22341.67|22341.67|22342.52|22342.52|22342.52|22342.52|22341.67|22341.67|0
1621521030000|2021-05-20 14:30:30|22342.55|22342.55|22342.13|22342.13|22342.7|22342.7|22342.13|22342.13|0
1621521040000|2021-05-20 14:30:40|22342.16|22342.16|22342.09|22342.09|22342.45|22342.45|22342.09|22342.09|0
1621521050000|2021-05-20 14:30:50|22341.97|22341.97|22342.1|22342.1|22342.14|22342.14|22341.83|22341.83|0
1621521060000|2021-05-20 14:31:00|22342.04|22342.04|22342|22342|22342.26|22342.26|22341.85|22341.85|0
1621521070000|2021-05-20 14:31:10|22341.96|22341.96|22342.21|22342.21|22342.22|22342.22|22341.96|22341.96|0
1621521080000|2021-05-20 14:31:20|22342.26|22342.26|22343.18|22343.18|22343.28|22343.28|22342.26|22342.26|0
1621521090000|2021-05-20 14:31:30|22343.11|22343.11|22343.95|22343.95|22344.11|22344.11|22343.06|22343.06|0
1621521100000|2021-05-20 14:31:40|22343.93|22343.93|22343.79|22343.79|22343.93|22343.93|22343.56|22343.56|0
1621521110000|2021-05-20 14:31:50|22343.86|22343.86|22343.73|22343.73|22344.01|22344.01|22343.73|22343.73|0
1621521120000|2021-05-20 14:32:00|22343.82|22343.82|22344.52|22344.52|22344.52|22344.52|22343.82|22343.82|0
1621521130000|2021-05-20 14:32:10|22344.57|22344.57|22345.07|22345.07|22345.11|22345.11|22344.51|22344.51|0
1621521140000|2021-05-20 14:32:20|22344.92|22344.92|22344.3|22344.3|22344.92|22344.92|22344.3|22344.3|0
1621521150000|2021-05-20 14:32:30|22344.27|22344.27|22343.48|22343.48|22344.27|22344.27|22343.45|22343.45|0
1621521160000|2021-05-20 14:32:40|22343.45|22343.45|22343.78|22343.78|22343.78|22343.78|22343.26|22343.26|0
1621521170000|2021-05-20 14:32:50|22343.93|22343.93|22343.77|22343.77|22343.93|22343.93|22343.48|22343.48|0
1621521180000|2021-05-20 14:33:00|22343.76|22343.76|22343.93|22343.93|22343.93|22343.93|22343.66|22343.66|0
1621521190000|2021-05-20 14:33:10|22343.99|22343.99|22343.94|22343.94|22344.14|22344.14|22343.67|22343.67|0
1621521200000|2021-05-20 14:33:20|22343.97|22343.97|22344.61|22344.61|22344.87|22344.87|22343.97|22343.97|0
1621521210000|2021-05-20 14:33:30|22344.65|22344.65|22346.89|22346.89|22346.95|22346.95|22344.65|22344.65|0
1621521220000|2021-05-20 14:33:40|22347|22347|22347.13|22347.13|22347.64|22347.64|22346.91|22346.91|0
1621521230000|2021-05-20 14:33:50|22346.94|22346.94|22347.8|22347.8|22347.8|22347.8|22346.91|22346.91|0
1621521240000|2021-05-20 14:34:00|22347.78|22347.78|22348.77|22348.77|22348.77|22348.77|22347.78|22347.78|0
1621521250000|2021-05-20 14:34:10|22348.8|22348.8|22349.62|22349.62|22349.75|22349.75|22348.8|22348.8|0
1621521260000|2021-05-20 14:34:20|22349.55|22349.55|22349.7|22349.7|22349.74|22349.74|22349.26|22349.26|0
1621521270000|2021-05-20 14:34:30|22349.78|22349.78|22349.95|22349.95|22349.95|22349.95|22349.6|22349.6|0
1621521280000|2021-05-20 14:34:40|22349.91|22349.91|22350.15|22350.15|22350.44|22350.44|22349.91|22349.91|0
1621521290000|2021-05-20 14:34:50|22350.1|22350.1|22350.16|22350.16|22350.2|22350.2|22349.66|22349.66|0
1621521300000|2021-05-20 14:35:00|22350.1|22350.1|22349.15|22349.15|22350.3|22350.3|22349.15|22349.15|0
1621521310000|2021-05-20 14:35:10|22349.31|22349.31|22349.03|22349.03|22349.36|22349.36|22348.9|22348.9|0
1621521320000|2021-05-20 14:35:20|22349.05|22349.05|22347.82|22347.82|22349.09|22349.09|22347.81|22347.81|0
1621521330000|2021-05-20 14:35:30|22347.77|22347.77|22345.29|22345.29|22347.77|22347.77|22345.29|22345.29|0
1621521340000|2021-05-20 14:35:40|22345.35|22345.35|22345.33|22345.33|22345.75|22345.75|22345.26|22345.26|0
1621521350000|2021-05-20 14:35:50|22345.39|22345.39|22345.91|22345.91|22346.02|22346.02|22345.39|22345.39|0
1621521360000|2021-05-20 14:36:00|22346.14|22346.14|22346.35|22346.35|22346.38|22346.38|22346.14|22346.14|0
1621521370000|2021-05-20 14:36:10|22346.33|22346.33|22346.07|22346.07|22346.42|22346.42|22346.01|22346.01|0
1621521380000|2021-05-20 14:36:20|22346.1|22346.1|22346.07|22346.07|22346.1|22346.1|22345.94|22345.94|0
1621521390000|2021-05-20 14:36:30|22346.17|22346.17|22347.02|22347.02|22347.02|22347.02|22346.17|22346.17|0
1621521400000|2021-05-20 14:36:40|22347.1|22347.1|22347.39|22347.39|22347.39|22347.39|22346.81|22346.81|0
1621521410000|2021-05-20 14:36:50|22347.1|22347.1|22346.95|22346.95|22347.48|22347.48|22346.86|22346.86|0
1621521420000|2021-05-20 14:37:00|22346.8|22346.8|22346.61|22346.61|22346.81|22346.81|22346.34|22346.34|0
1621521430000|2021-05-20 14:37:10|22346.55|22346.55|22346.54|22346.54|22346.63|22346.63|22346.48|22346.48|0
1621521440000|2021-05-20 14:37:20|22346.56|22346.56|22346.45|22346.45|22346.73|22346.73|22346.31|22346.31|0
1621521450000|2021-05-20 14:37:30|22346.53|22346.53|22346.88|22346.88|22346.89|22346.89|22346.45|22346.45|0
1621521460000|2021-05-20 14:37:40|22346.93|22346.93|22347.12|22347.12|22347.12|22347.12|22346.9|22346.9|0
1621521470000|2021-05-20 14:37:50|22346.98|22346.98|22347.03|22347.03|22347.21|22347.21|22346.95|22346.95|0
1621521480000|2021-05-20 14:38:00|22347.1|22347.1|22346.86|22346.86|22347.14|22347.14|22346.82|22346.82|0
1621521490000|2021-05-20 14:38:10|22346.93|22346.93|22345.88|22345.88|22346.93|22346.93|22345.88|22345.88|0
1621521500000|2021-05-20 14:38:20|22345.85|22345.85|22346.31|22346.31|22346.31|22346.31|22345.78|22345.78|0
1621521510000|2021-05-20 14:38:30|22346.26|22346.26|22346.15|22346.15|22346.46|22346.46|22346.15|22346.15|0
1621521520000|2021-05-20 14:38:40|22346.23|22346.23|22346.78|22346.78|22346.78|22346.78|22346.23|22346.23|0
1621521530000|2021-05-20 14:38:50|22346.89|22346.89|22346.52|22346.52|22347.1|22347.1|22346.52|22346.52|0
1621521540000|2021-05-20 14:39:00|22346.63|22346.63|22346.65|22346.65|22346.81|22346.81|22346.44|22346.44|0
1621521550000|2021-05-20 14:39:10|22346.7|22346.7|22347.05|22347.05|22347.05|22347.05|22346.52|22346.52|0
1621521560000|2021-05-20 14:39:20|22347.15|22347.15|22347.6|22347.6|22347.75|22347.75|22347.15|22347.15|0
1621521570000|2021-05-20 14:39:30|22347.63|22347.63|22347.91|22347.91|22347.91|22347.91|22347.49|22347.49|0
1621521580000|2021-05-20 14:39:40|22347.96|22347.96|22348.04|22348.04|22348.15|22348.15|22347.81|22347.81|0
1621521590000|2021-05-20 14:39:50|22347.91|22347.91|22348.2|22348.2|22348.2|22348.2|22347.76|22347.76|0
1621521600000|2021-05-20 14:40:00|22347.89|22347.89|22347.8|22347.8|22348.18|22348.18|22347.8|22347.8|0
1621521610000|2021-05-20 14:40:10|22347.71|22347.71|22348.21|22348.21|22348.21|22348.21|22347.58|22347.58|0
1621521620000|2021-05-20 14:40:20|22348.17|22348.17|22347.59|22347.59|22348.24|22348.24|22347.34|22347.34|0
1621521630000|2021-05-20 14:40:30|22347.69|22347.69|22347.1|22347.1|22347.69|22347.69|22347.07|22347.07|0
1621521640000|2021-05-20 14:40:40|22346.98|22346.98|22347.37|22347.37|22347.37|22347.37|22346.95|22346.95|0
1621521650000|2021-05-20 14:40:50|22347.47|22347.47|22347.35|22347.35|22347.53|22347.53|22347.1|22347.1|0
1621521660000|2021-05-20 14:41:00|22347.25|22347.25|22346.52|22346.52|22347.25|22347.25|22346.52|22346.52|0
1621521670000|2021-05-20 14:41:10|22346.57|22346.57|22347.29|22347.29|22347.37|22347.37|22346.57|22346.57|0
1621521680000|2021-05-20 14:41:20|22347.46|22347.46|22347.43|22347.43|22347.53|22347.53|22347.06|22347.06|0
1621521690000|2021-05-20 14:41:30|22347.64|22347.64|22347.61|22347.61|22347.72|22347.72|22347.31|22347.31|0
1621521700000|2021-05-20 14:41:40|22347.73|22347.73|22347.42|22347.42|22347.8|22347.8|22347.14|22347.14|0
1621521710000|2021-05-20 14:41:50|22347.49|22347.49|22347.08|22347.08|22347.49|22347.49|22346.98|22346.98|0
1621521720000|2021-05-20 14:42:00|22347.05|22347.05|22347.05|22347.05|22347.12|22347.12|22346.81|22346.81|0
1621521730000|2021-05-20 14:42:10|22346.98|22346.98|22347.9|22347.9|22347.9|22347.9|22346.98|22346.98|0
1621521740000|2021-05-20 14:42:20|22347.94|22347.94|22348.69|22348.69|22348.69|22348.69|22347.94|22347.94|0
1621521750000|2021-05-20 14:42:30|22348.78|22348.78|22348.49|22348.49|22348.78|22348.78|22348.35|22348.35|0
1621521760000|2021-05-20 14:42:40|22348.53|22348.53|22349.26|22349.26|22349.26|22349.26|22348.53|22348.53|0
1621521770000|2021-05-20 14:42:50|22349.29|22349.29|22349.58|22349.58|22349.98|22349.98|22349.29|22349.29|0
1621521780000|2021-05-20 14:43:00|22349.51|22349.51|22349.11|22349.11|22349.6|22349.6|22349.03|22349.03|0
1621521790000|2021-05-20 14:43:10|22349.13|22349.13|22349.04|22349.04|22349.37|22349.37|22349.02|22349.02|0
1621521800000|2021-05-20 14:43:20|22349.16|22349.16|22348.5|22348.5|22349.16|22349.16|22348.4|22348.4|0
1621521810000|2021-05-20 14:43:30|22348.54|22348.54|22348.78|22348.78|22348.84|22348.84|22348.54|22348.54|0
1621521820000|2021-05-20 14:43:40|22348.75|22348.75|22348.53|22348.53|22348.75|22348.75|22348.47|22348.47|0
1621521830000|2021-05-20 14:43:50|22348.62|22348.62|22347.75|22347.75|22348.62|22348.62|22347.43|22347.43|0
1621521840000|2021-05-20 14:44:00|22347.51|22347.51|22347.67|22347.67|22348.26|22348.26|22347.49|22347.49|0
1621521850000|2021-05-20 14:44:10|22347.77|22347.77|22348.24|22348.24|22348.34|22348.34|22347.55|22347.55|0
1621521860000|2021-05-20 14:44:20|22348.19|22348.19|22348.22|22348.22|22348.31|22348.31|22348.14|22348.14|0
1621521870000|2021-05-20 14:44:30|22348.4|22348.4|22349.23|22349.23|22349.23|22349.23|22348.4|22348.4|0
1621521880000|2021-05-20 14:44:40|22349.26|22349.26|22349.26|22349.26|22349.42|22349.42|22349.22|22349.22|0
1621521890000|2021-05-20 14:44:50|22349.18|22349.18|22349.06|22349.06|22349.42|22349.42|22348.9|22348.9|0
1621521900000|2021-05-20 14:45:00|22348.99|22348.99|22350.46|22350.46|22350.46|22350.46|22348.7|22348.7|0
1621521910000|2021-05-20 14:45:10|22350.53|22350.53|22351.83|22351.83|22351.92|22351.92|22350.53|22350.53|0
1621521920000|2021-05-20 14:45:20|22351.78|22351.78|22352.92|22352.92|22352.92|22352.92|22351.78|22351.78|0
1621521930000|2021-05-20 14:45:30|22352.95|22352.95|22352.97|22352.97|22353.08|22353.08|22352.53|22352.53|0
1621521940000|2021-05-20 14:45:40|22353.02|22353.02|22353.3|22353.3|22353.3|22353.3|22352.86|22352.86|0
1621521950000|2021-05-20 14:45:50|22353.41|22353.41|22354.57|22354.57|22354.57|22354.57|22353.41|22353.41|0
1621521960000|2021-05-20 14:46:00|22354.62|22354.62|22354.98|22354.98|22355.12|22355.12|22354.62|22354.62|0
1621521970000|2021-05-20 14:46:10|22355.05|22355.05|22355.75|22355.75|22355.75|22355.75|22355.05|22355.05|0
1621521980000|2021-05-20 14:46:20|22355.81|22355.81|22356.23|22356.23|22356.43|22356.43|22355.67|22355.67|0
1621521990000|2021-05-20 14:46:30|22356.17|22356.17|22356.05|22356.05|22356.28|22356.28|22356.05|22356.05|0
1621522000000|2021-05-20 14:46:40|22356.07|22356.07|22355.23|22355.23|22356.22|22356.22|22355.14|22355.14|0
1621522010000|2021-05-20 14:46:50|22355.15|22355.15|22355.2|22355.2|22355.41|22355.41|22355.15|22355.15|0
1621522020000|2021-05-20 14:47:00|22355.25|22355.25|22355.37|22355.37|22355.37|22355.37|22354.88|22354.88|0
1621522030000|2021-05-20 14:47:10|22355.34|22355.34|22356.06|22356.06|22356.06|22356.06|22355.34|22355.34|0
1621522040000|2021-05-20 14:47:20|22356.21|22356.21|22356.27|22356.27|22356.49|22356.49|22356.21|22356.21|0
1621522050000|2021-05-20 14:47:30|22356.33|22356.33|22356.18|22356.18|22356.42|22356.42|22356.08|22356.08|0
1621522060000|2021-05-20 14:47:40|22356.11|22356.11|22356.18|22356.18|22356.18|22356.18|22356.11|22356.11|0
1621522070000|2021-05-20 14:47:50|22356.22|22356.22|22355.88|22355.88|22356.22|22356.22|22355.88|22355.88|0
1621522080000|2021-05-20 14:48:00|22355.7|22355.7|22353.75|22353.75|22355.7|22355.7|22353.71|22353.71|0
1621522090000|2021-05-20 14:48:10|22353.72|22353.72|22352.45|22352.45|22353.72|22353.72|22352.45|22352.45|0
1621522100000|2021-05-20 14:48:20|22352.38|22352.38|22351.01|22351.01|22352.38|22352.38|22351.01|22351.01|0
1621522110000|2021-05-20 14:48:30|22350.96|22350.96|22350.45|22350.45|22350.96|22350.96|22350.45|22350.45|0
1621522120000|2021-05-20 14:48:40|22350.52|22350.52|22349.26|22349.26|22350.61|22350.61|22349.26|22349.26|0
1621522130000|2021-05-20 14:48:50|22349.21|22349.21|22348.83|22348.83|22349.38|22349.38|22348.68|22348.68|0
1621522140000|2021-05-20 14:49:00|22348.75|22348.75|22347.51|22347.51|22348.75|22348.75|22347.51|22347.51|0
1621522150000|2021-05-20 14:49:10|22347.36|22347.36|22347.11|22347.11|22347.36|22347.36|22346.97|22346.97|0
1621522160000|2021-05-20 14:49:20|22346.97|22346.97|22346.04|22346.04|22346.97|22346.97|22346.01|22346.01|0
1621522170000|2021-05-20 14:49:30|22345.97|22345.97|22346.06|22346.06|22346.19|22346.19|22345.83|22345.83|0
1621522180000|2021-05-20 14:49:40|22346.03|22346.03|22345.57|22345.57|22346.12|22346.12|22345.57|22345.57|0
1621522190000|2021-05-20 14:49:50|22345.51|22345.51|22345.94|22345.94|22345.94|22345.94|22345.2|22345.2|0
1621522200000|2021-05-20 14:50:00|22345.97|22345.97|22346.17|22346.17|22346.43|22346.43|22345.97|22345.97|0
1621522210000|2021-05-20 14:50:10|22346.06|22346.06|22345.85|22345.85|22346.1|22346.1|22345.73|22345.73|0
1621522220000|2021-05-20 14:50:20|22345.89|22345.89|22345.99|22345.99|22346.04|22346.04|22345.89|22345.89|0
1621522230000|2021-05-20 14:50:30|22345.88|22345.88|22346.08|22346.08|22346.22|22346.22|22345.88|22345.88|0
1621522240000|2021-05-20 14:50:40|22346.18|22346.18|22346.37|22346.37|22346.37|22346.37|22346.02|22346.02|0
1621522250000|2021-05-20 14:50:50|22346.39|22346.39|22346.07|22346.07|22346.42|22346.42|22346.07|22346.07|0
1621522260000|2021-05-20 14:51:00|22345.99|22345.99|22345.49|22345.49|22346.13|22346.13|22345.49|22345.49|0
1621522270000|2021-05-20 14:51:10|22345.43|22345.43|22345.08|22345.08|22345.48|22345.48|22345.08|22345.08|0
1621522280000|2021-05-20 14:51:20|22345.11|22345.11|22344.94|22344.94|22345.16|22345.16|22344.89|22344.89|0
1621522290000|2021-05-20 14:51:30|22344.9|22344.9|22344.91|22344.91|22344.91|22344.91|22344.74|22344.74|0
1621522300000|2021-05-20 14:51:40|22344.82|22344.82|22344.06|22344.06|22344.82|22344.82|22344.06|22344.06|0
1621522310000|2021-05-20 14:51:50|22344.01|22344.01|22343.76|22343.76|22344.06|22344.06|22343.44|22343.44|0
1621522320000|2021-05-20 14:52:00|22343.7|22343.7|22343.34|22343.34|22343.77|22343.77|22343.11|22343.11|0
1621522330000|2021-05-20 14:52:10|22343.31|22343.31|22343.81|22343.81|22343.81|22343.81|22343.29|22343.29|0
1621522340000|2021-05-20 14:52:20|22343.74|22343.74|22344.87|22344.87|22345.11|22345.11|22343.74|22343.74|0
1621522350000|2021-05-20 14:52:30|22344.5|22344.5|22345.3|22345.3|22345.4|22345.4|22344.5|22344.5|0
1621522360000|2021-05-20 14:52:40|22345.38|22345.38|22345.07|22345.07|22345.49|22345.49|22344.99|22344.99|0
1621522370000|2021-05-20 14:52:50|22344.97|22344.97|22345.39|22345.39|22345.42|22345.42|22344.84|22344.84|0
1621522380000|2021-05-20 14:53:00|22345.54|22345.54|22345.43|22345.43|22345.71|22345.71|22345.39|22345.39|0
1621522390000|2021-05-20 14:53:10|22345.34|22345.34|22345.16|22345.16|22345.58|22345.58|22345.16|22345.16|0
1621522400000|2021-05-20 14:53:20|22345.27|22345.27|22345.4|22345.4|22345.55|22345.55|22345.23|22345.23|0
1621522410000|2021-05-20 14:53:30|22345.37|22345.37|22344.86|22344.86|22345.37|22345.37|22344.83|22344.83|0
1621522420000|2021-05-20 14:53:40|22345.02|22345.02|22344.95|22344.95|22345.08|22345.08|22344.87|22344.87|0
1621522430000|2021-05-20 14:53:50|22345.02|22345.02|22345.24|22345.24|22345.44|22345.44|22345.02|22345.02|0
1621522440000|2021-05-20 14:54:00|22345.21|22345.21|22345.89|22345.89|22345.91|22345.91|22345.21|22345.21|0
1621522450000|2021-05-20 14:54:10|22345.8|22345.8|22345.84|22345.84|22345.84|22345.84|22345.72|22345.72|0
1621522460000|2021-05-20 14:54:20|22346.06|22346.06|22345.77|22345.77|22346.06|22346.06|22345.59|22345.59|0
1621522470000|2021-05-20 14:54:30|22345.89|22345.89|22345.95|22345.95|22345.95|22345.95|22345.79|22345.79|0
1621522480000|2021-05-20 14:54:40|22346.15|22346.15|22346.81|22346.81|22346.81|22346.81|22346.08|22346.08|0
1621522490000|2021-05-20 14:54:50|22346.87|22346.87|22347.6|22347.6|22347.7|22347.7|22346.71|22346.71|0
1621522500000|2021-05-20 14:55:00|22347.67|22347.67|22349.34|22349.34|22349.34|22349.34|22347.63|22347.63|0
1621522510000|2021-05-20 14:55:10|22349.37|22349.37|22349.44|22349.44|22349.69|22349.69|22349.37|22349.37|0
1621522520000|2021-05-20 14:55:20|22349.48|22349.48|22349.63|22349.63|22349.78|22349.78|22349.44|22349.44|0
1621522530000|2021-05-20 14:55:30|22349.66|22349.66|22350.68|22350.68|22350.71|22350.71|22349.66|22349.66|0
1621522540000|2021-05-20 14:55:40|22350.59|22350.59|22350.96|22350.96|22351.03|22351.03|22350.35|22350.35|0
1621522550000|2021-05-20 14:55:50|22351.01|22351.01|22350.22|22350.22|22351.09|22351.09|22350.22|22350.22|0
1621522560000|2021-05-20 14:56:00|22350.14|22350.14|22349.73|22349.73|22350.23|22350.23|22349.73|22349.73|0
1621522570000|2021-05-20 14:56:10|22349.85|22349.85|22349.64|22349.64|22349.85|22349.85|22349.58|22349.58|0
1621522580000|2021-05-20 14:56:20|22349.42|22349.42|22350.08|22350.08|22350.08|22350.08|22349.42|22349.42|0
1621522590000|2021-05-20 14:56:30|22349.84|22349.84|22350.39|22350.39|22350.39|22350.39|22349.84|22349.84|0
1621522600000|2021-05-20 14:56:40|22350.46|22350.46|22350.33|22350.33|22350.61|22350.61|22350.33|22350.33|0
1621522610000|2021-05-20 14:56:50|22350.3|22350.3|22350.13|22350.13|22350.4|22350.4|22349.94|22349.94|0
1621522620000|2021-05-20 14:57:00|22350.22|22350.22|22350.82|22350.82|22350.82|22350.82|22350.22|22350.22|0
1621522630000|2021-05-20 14:57:10|22350.94|22350.94|22350.91|22350.91|22351.12|22351.12|22350.79|22350.79|0
1621522640000|2021-05-20 14:57:20|22350.98|22350.98|22350.95|22350.95|22351.01|22351.01|22350.78|22350.78|0
1621522650000|2021-05-20 14:57:30|22351.01|22351.01|22352.38|22352.38|22352.38|22352.38|22350.81|22350.81|0
1621522660000|2021-05-20 14:57:40|22352.47|22352.47|22353.15|22353.15|22353.15|22353.15|22352.47|22352.47|0
1621522670000|2021-05-20 14:57:50|22353.21|22353.21|22353.24|22353.24|22353.3|22353.3|22353.1|22353.1|0
1621522680000|2021-05-20 14:58:00|22353.31|22353.31|22352.35|22352.35|22353.31|22353.31|22352.21|22352.21|0
1621522690000|2021-05-20 14:58:10|22352.44|22352.44|22352.49|22352.49|22352.81|22352.81|22352.44|22352.44|0
1621522700000|2021-05-20 14:58:20|22352.58|22352.58|22352.61|22352.61|22352.67|22352.67|22352.44|22352.44|0
1621522710000|2021-05-20 14:58:30|22352.64|22352.64|22352.56|22352.56|22352.7|22352.7|22352.36|22352.36|0
1621522720000|2021-05-20 14:58:40|22352.64|22352.64|22351.46|22351.46|22352.64|22352.64|22351.22|22351.22|0
1621522730000|2021-05-20 14:58:50|22351.42|22351.42|22351.3|22351.3|22351.74|22351.74|22351.29|22351.29|0
1621522740000|2021-05-20 14:59:00|22351.24|22351.24|22351.52|22351.52|22351.53|22351.53|22351.24|22351.24|0
1621522750000|2021-05-20 14:59:10|22351.55|22351.55|22351.26|22351.26|22351.55|22351.55|22351.13|22351.13|0
1621522760000|2021-05-20 14:59:20|22351.35|22351.35|22351.11|22351.11|22351.35|22351.35|22351.06|22351.06|0
1621522770000|2021-05-20 14:59:30|22351|22351|22350.62|22350.62|22351.06|22351.06|22350.54|22350.54|0
1621522780000|2021-05-20 14:59:40|22350.69|22350.69|22351.14|22351.14|22351.14|22351.14|22350.19|22350.19|0
1621522790000|2021-05-20 14:59:50|22351.28|22351.28|22351.21|22351.21|22351.48|22351.48|22351.13|22351.13|0
1621522800000|2021-05-20 15:00:00|22351.15|22351.15|22353.07|22353.07|22353.07|22353.07|22351|22351|0
1621522810000|2021-05-20 15:00:10|22353.22|22353.22|22353.51|22353.51|22353.64|22353.64|22353.2|22353.2|0
1621522820000|2021-05-20 15:00:20|22353.47|22353.47|22355.62|22355.62|22355.62|22355.62|22352.93|22352.93|0
1621522830000|2021-05-20 15:00:30|22355.63|22355.63|22357.82|22357.82|22357.91|22357.91|22355.63|22355.63|0
1621522840000|2021-05-20 15:00:40|22357.85|22357.85|22358.33|22358.33|22358.33|22358.33|22357.76|22357.76|0
1621522850000|2021-05-20 15:00:50|22358.3|22358.3|22358.73|22358.73|22358.73|22358.73|22358.19|22358.19|0
1621522860000|2021-05-20 15:01:00|22358.81|22358.81|22359.05|22359.05|22359.05|22359.05|22358.68|22358.68|0
1621522870000|2021-05-20 15:01:10|22359.11|22359.11|22359.37|22359.37|22359.62|22359.62|22359.05|22359.05|0
1621522880000|2021-05-20 15:01:20|22359.45|22359.45|22359.37|22359.37|22359.78|22359.78|22359.28|22359.28|0
1621522890000|2021-05-20 15:01:30|22359.33|22359.33|22359.14|22359.14|22359.42|22359.42|22359.12|22359.12|0
1621522900000|2021-05-20 15:01:40|22358.96|22358.96|22358.58|22358.58|22358.96|22358.96|22358.45|22358.45|0
1621522910000|2021-05-20 15:01:50|22358.5|22358.5|22359.09|22359.09|22359.09|22359.09|22358.5|22358.5|0
1621522920000|2021-05-20 15:02:00|22359.06|22359.06|22359.64|22359.64|22359.64|22359.64|22359.06|22359.06|0
1621522930000|2021-05-20 15:02:10|22359.6|22359.6|22360.18|22360.18|22360.33|22360.33|22359.6|22359.6|0
1621522940000|2021-05-20 15:02:20|22360.26|22360.26|22360.68|22360.68|22360.87|22360.87|22360.26|22360.26|0
1621522950000|2021-05-20 15:02:30|22360.76|22360.76|22360.59|22360.59|22360.76|22360.76|22360.07|22360.07|0
1621522960000|2021-05-20 15:02:40|22360.55|22360.55|22360.2|22360.2|22360.73|22360.73|22360.12|22360.12|0
1621522970000|2021-05-20 15:02:50|22360.3|22360.3|22360.64|22360.64|22360.64|22360.64|22360.04|22360.04|0
1621522980000|2021-05-20 15:03:00|22360.7|22360.7|22361.51|22361.51|22361.51|22361.51|22360.7|22360.7|0
1621522990000|2021-05-20 15:03:10|22361.41|22361.41|22360.76|22360.76|22361.56|22361.56|22360.7|22360.7|0
1621523000000|2021-05-20 15:03:20|22360.67|22360.67|22361.17|22361.17|22361.19|22361.19|22360.62|22360.62|0
1621523010000|2021-05-20 15:03:30|22361.3|22361.3|22360.98|22360.98|22361.88|22361.88|22360.98|22360.98|0
1621523020000|2021-05-20 15:03:40|22361.05|22361.05|22360.85|22360.85|22361.23|22361.23|22360.85|22360.85|0
1621523030000|2021-05-20 15:03:50|22360.78|22360.78|22360.53|22360.53|22360.9|22360.9|22360.46|22360.46|0
1621523040000|2021-05-20 15:04:00|22360.46|22360.46|22360.5|22360.5|22360.51|22360.51|22360.33|22360.33|0
1621523050000|2021-05-20 15:04:10|22360.57|22360.57|22360.46|22360.46|22360.57|22360.57|22360.28|22360.28|0
1621523060000|2021-05-20 15:04:20|22360.53|22360.53|22360.38|22360.38|22360.69|22360.69|22360.28|22360.28|0
1621523070000|2021-05-20 15:04:30|22360.3|22360.3|22359.83|22359.83|22360.47|22360.47|22359.83|22359.83|0
1621523080000|2021-05-20 15:04:40|22359.75|22359.75|22359.64|22359.64|22360.1|22360.1|22359.64|22359.64|0
1621523090000|2021-05-20 15:04:50|22359.53|22359.53|22359.97|22359.97|22359.97|22359.97|22359.47|22359.47|0
1621523100000|2021-05-20 15:05:00|22359.93|22359.93|22359.52|22359.52|22359.93|22359.93|22359.31|22359.31|0
1621523110000|2021-05-20 15:05:10|22359.58|22359.58|22359.58|22359.58|22359.63|22359.63|22359.36|22359.36|0
1621523120000|2021-05-20 15:05:20|22359.55|22359.55|22359.32|22359.32|22359.64|22359.64|22359.22|22359.22|0
1621523130000|2021-05-20 15:05:30|22359.41|22359.41|22359.6|22359.6|22359.69|22359.69|22359.24|22359.24|0
1621523140000|2021-05-20 15:05:40|22359.63|22359.63|22359.07|22359.07|22359.75|22359.75|22359.07|22359.07|0
1621523150000|2021-05-20 15:05:50|22359.15|22359.15|22359.19|22359.19|22359.25|22359.25|22358.89|22358.89|0
1621523160000|2021-05-20 15:06:00|22359.14|22359.14|22359.16|22359.16|22359.16|22359.16|22358.94|22358.94|0
1621523170000|2021-05-20 15:06:10|22359.09|22359.09|22358.59|22358.59|22359.36|22359.36|22358.53|22358.53|0
1621523180000|2021-05-20 15:06:20|22358.5|22358.5|22358.72|22358.72|22358.8|22358.8|22358.44|22358.44|0
1621523190000|2021-05-20 15:06:30|22358.8|22358.8|22359.23|22359.23|22359.3|22359.3|22358.53|22358.53|0
1621523200000|2021-05-20 15:06:40|22359.37|22359.37|22358.97|22358.97|22359.37|22359.37|22358.76|22358.76|0
1621523210000|2021-05-20 15:06:50|22359.04|22359.04|22358.38|22358.38|22359.21|22359.21|22358.16|22358.16|0
1621523220000|2021-05-20 15:07:00|22358.57|22358.57|22357.27|22357.27|22358.62|22358.62|22357.27|22357.27|0
1621523230000|2021-05-20 15:07:10|22357.2|22357.2|22355.74|22355.74|22357.2|22357.2|22355.67|22355.67|0
1621523240000|2021-05-20 15:07:20|22355.46|22355.46|22354.67|22354.67|22355.49|22355.49|22354.59|22354.59|0
1621523250000|2021-05-20 15:07:30|22354.69|22354.69|22354.52|22354.52|22354.73|22354.73|22354.52|22354.52|0
1621523260000|2021-05-20 15:07:40|22354.6|22354.6|22355.34|22355.34|22355.51|22355.51|22354.47|22354.47|0
1621523270000|2021-05-20 15:07:50|22355.24|22355.24|22355.28|22355.28|22355.56|22355.56|22355.14|22355.14|0
1621523280000|2021-05-20 15:08:00|22355.35|22355.35|22355.16|22355.16|22355.35|22355.35|22354.97|22354.97|0
1621523290000|2021-05-20 15:08:10|22354.99|22354.99|22355.11|22355.11|22355.11|22355.11|22354.83|22354.83|0
1621523300000|2021-05-20 15:08:20|22355.16|22355.16|22355.13|22355.13|22355.16|22355.16|22355.03|22355.03|0
1621523310000|2021-05-20 15:08:30|22355.17|22355.17|22355.39|22355.39|22355.5|22355.5|22355.04|22355.04|0
1621523320000|2021-05-20 15:08:40|22355.42|22355.42|22355.75|22355.75|22355.97|22355.97|22355.38|22355.38|0
1621523330000|2021-05-20 15:08:50|22355.6|22355.6|22355.35|22355.35|22355.6|22355.6|22354.94|22354.94|0
1621523340000|2021-05-20 15:09:00|22355.27|22355.27|22355.64|22355.64|22355.73|22355.73|22355.18|22355.18|0
1621523350000|2021-05-20 15:09:10|22355.61|22355.61|22355.85|22355.85|22355.86|22355.86|22355.38|22355.38|0
1621523360000|2021-05-20 15:09:20|22355.91|22355.91|22356.7|22356.7|22356.82|22356.82|22355.91|22355.91|0
1621523370000|2021-05-20 15:09:30|22356.73|22356.73|22356.85|22356.85|22356.96|22356.96|22356.55|22356.55|0
1621523380000|2021-05-20 15:09:40|22356.88|22356.88|22357.17|22357.17|22357.48|22357.48|22356.88|22356.88|0
1621523390000|2021-05-20 15:09:50|22357.25|22357.25|22357.52|22357.52|22357.77|22357.77|22357.07|22357.07|0
1621523400000|2021-05-20 15:10:00|22357.53|22357.53|22358.06|22358.06|22358.06|22358.06|22357.53|22357.53|0
1621523410000|2021-05-20 15:10:10|22358.27|22358.27|22358.17|22358.17|22358.57|22358.57|22358.06|22358.06|0
1621523420000|2021-05-20 15:10:20|22358.23|22358.23|22358.97|22358.97|22359.31|22359.31|22358.23|22358.23|0
1621523430000|2021-05-20 15:10:30|22359.08|22359.08|22359.66|22359.66|22359.83|22359.83|22359.08|22359.08|0
1621523440000|2021-05-20 15:10:40|22359.86|22359.86|22360.28|22360.28|22360.28|22360.28|22359.86|22359.86|0
1621523450000|2021-05-20 15:10:50|22360.25|22360.25|22360.39|22360.39|22360.51|22360.51|22360.19|22360.19|0
1621523460000|2021-05-20 15:11:00|22360.42|22360.42|22360.9|22360.9|22361.06|22361.06|22360.37|22360.37|0
1621523470000|2021-05-20 15:11:10|22360.77|22360.77|22361.35|22361.35|22361.42|22361.42|22360.66|22360.66|0
1621523480000|2021-05-20 15:11:20|22361.37|22361.37|22361.83|22361.83|22362.18|22362.18|22361.37|22361.37|0
1621523490000|2021-05-20 15:11:30|22361.78|22361.78|22360.95|22360.95|22361.78|22361.78|22360.95|22360.95|0
1621523500000|2021-05-20 15:11:40|22360.83|22360.83|22360.11|22360.11|22360.83|22360.83|22360.11|22360.11|0
1621523510000|2021-05-20 15:11:50|22360.06|22360.06|22360.43|22360.43|22360.7|22360.7|22359.86|22359.86|0
1621523520000|2021-05-20 15:12:00|22360.4|22360.4|22358.95|22358.95|22360.4|22360.4|22358.95|22358.95|0
1621523530000|2021-05-20 15:12:10|22358.88|22358.88|22359.23|22359.23|22359.51|22359.51|22358.78|22358.78|0
1621523540000|2021-05-20 15:12:20|22359.12|22359.12|22359.33|22359.33|22359.61|22359.61|22358.91|22358.91|0
1621523550000|2021-05-20 15:12:30|22359.39|22359.39|22358.93|22358.93|22359.5|22359.5|22358.84|22358.84|0
1621523560000|2021-05-20 15:12:40|22358.87|22358.87|22359.8|22359.8|22359.8|22359.8|22358.81|22358.81|0
1621523570000|2021-05-20 15:12:50|22359.92|22359.92|22361.61|22361.61|22361.61|22361.61|22359.86|22359.86|0
1621523580000|2021-05-20 15:13:00|22361.55|22361.55|22361.24|22361.24|22361.56|22361.56|22361.18|22361.18|0
1621523590000|2021-05-20 15:13:10|22361.09|22361.09|22361.9|22361.9|22361.96|22361.96|22361.09|22361.09|0
1621523600000|2021-05-20 15:13:20|22361.93|22361.93|22362.12|22362.12|22362.27|22362.27|22361.86|22361.86|0
1621523610000|2021-05-20 15:13:30|22362.21|22362.21|22363.66|22363.66|22363.66|22363.66|22362.04|22362.04|0
1621523620000|2021-05-20 15:13:40|22363.68|22363.68|22363.64|22363.64|22364.08|22364.08|22363.33|22363.33|0
1621523630000|2021-05-20 15:13:50|22363.52|22363.52|22363.34|22363.34|22363.52|22363.52|22363.19|22363.19|0
1621523640000|2021-05-20 15:14:00|22363.42|22363.42|22363.63|22363.63|22363.75|22363.75|22363.18|22363.18|0
1621523650000|2021-05-20 15:14:10|22363.66|22363.66|22364.27|22364.27|22364.31|22364.31|22363.66|22363.66|0
1621523660000|2021-05-20 15:14:20|22364.22|22364.22|22364.22|22364.22|22364.56|22364.56|22364.19|22364.19|0
1621523670000|2021-05-20 15:14:30|22364.52|22364.52|22363.67|22363.67|22364.52|22364.52|22363.44|22363.44|0
1621523680000|2021-05-20 15:14:40|22363.69|22363.69|22362.86|22362.86|22363.69|22363.69|22362.78|22362.78|0
1621523690000|2021-05-20 15:14:50|22362.93|22362.93|22362.63|22362.63|22362.93|22362.93|22362.22|22362.22|0
1621523700000|2021-05-20 15:15:00|22362.57|22362.57|22363.35|22363.35|22363.35|22363.35|22362.57|22362.57|0
1621523710000|2021-05-20 15:15:10|22363.42|22363.42|22365.13|22365.13|22365.13|22365.13|22363.42|22363.42|0
1621523720000|2021-05-20 15:15:20|22365.15|22365.15|22365.83|22365.83|22365.83|22365.83|22365.15|22365.15|0
1621523730000|2021-05-20 15:15:30|22365.88|22365.88|22366.49|22366.49|22366.63|22366.63|22365.88|22365.88|0
1621523740000|2021-05-20 15:15:40|22366.57|22366.57|22366.39|22366.39|22366.69|22366.69|22366.39|22366.39|0
1621523750000|2021-05-20 15:15:50|22366.22|22366.22|22366.72|22366.72|22366.79|22366.79|22365.86|22365.86|0
1621523760000|2021-05-20 15:16:00|22366.79|22366.79|22367.44|22367.44|22367.56|22367.56|22366.79|22366.79|0
1621523770000|2021-05-20 15:16:10|22367.4|22367.4|22367.94|22367.94|22367.98|22367.98|22367.25|22367.25|0
1621523780000|2021-05-20 15:16:20|22368.01|22368.01|22367.79|22367.79|22368.37|22368.37|22367.79|22367.79|0
1621523790000|2021-05-20 15:16:30|22367.86|22367.86|22368.46|22368.46|22368.46|22368.46|22367.63|22367.63|0
1621523800000|2021-05-20 15:16:40|22368.52|22368.52|22368.98|22368.98|22369.08|22369.08|22368.52|22368.52|0
1621523810000|2021-05-20 15:16:50|22369.04|22369.04|22369.46|22369.46|22369.46|22369.46|22369.04|22369.04|0
1621523820000|2021-05-20 15:17:00|22369.39|22369.39|22368.88|22368.88|22369.39|22369.39|22368.58|22368.58|0
1621523830000|2021-05-20 15:17:10|22368.96|22368.96|22368.72|22368.72|22369.05|22369.05|22368.3|22368.3|0
1621523840000|2021-05-20 15:17:20|22368.79|22368.79|22368.72|22368.72|22369.04|22369.04|22368.65|22368.65|0
1621523850000|2021-05-20 15:17:30|22368.85|22368.85|22368.74|22368.74|22369.2|22369.2|22368.62|22368.62|0
1621523860000|2021-05-20 15:17:40|22368.64|22368.64|22368.58|22368.58|22368.89|22368.89|22368.58|22368.58|0
1621523870000|2021-05-20 15:17:50|22368.65|22368.65|22368.56|22368.56|22368.79|22368.79|22368.31|22368.31|0
1621523880000|2021-05-20 15:18:00|22368.63|22368.63|22368.84|22368.84|22369|22369|22368.37|22368.37|0
1621523890000|2021-05-20 15:18:10|22368.65|22368.65|22368.98|22368.98|22369.11|22369.11|22368.65|22368.65|0
1621523900000|2021-05-20 15:18:20|22368.87|22368.87|22369.15|22369.15|22369.15|22369.15|22368.69|22368.69|0
1621523910000|2021-05-20 15:18:30|22369.19|22369.19|22369.65|22369.65|22369.65|22369.65|22369.17|22369.17|0
1621523920000|2021-05-20 15:18:40|22369.59|22369.59|22369.56|22369.56|22370.14|22370.14|22369.47|22369.47|0
1621523930000|2021-05-20 15:18:50|22369.41|22369.41|22369.29|22369.29|22369.43|22369.43|22369.03|22369.03|0
1621523940000|2021-05-20 15:19:00|22369.37|22369.37|22369.13|22369.13|22369.85|22369.85|22368.47|22368.47|0
1621523950000|2021-05-20 15:19:10|22369.33|22369.33|22369.29|22369.29|22369.44|22369.44|22369.14|22369.14|0
1621523960000|2021-05-20 15:19:20|22369.45|22369.45|22369.08|22369.08|22369.55|22369.55|22369.08|22369.08|0
1621523970000|2021-05-20 15:19:30|22369.03|22369.03|22369.31|22369.31|22369.31|22369.31|22368.85|22368.85|0
1621523980000|2021-05-20 15:19:40|22369.43|22369.43|22369.18|22369.18|22369.44|22369.44|22369.07|22369.07|0
1621523990000|2021-05-20 15:19:50|22369.09|22369.09|22369.47|22369.47|22369.56|22369.56|22368.8|22368.8|0
1621524000000|2021-05-20 15:20:00|22369.51|22369.51|22371.12|22371.12|22371.12|22371.12|22369.51|22369.51|0
1621524010000|2021-05-20 15:20:10|22371.09|22371.09|22371.33|22371.33|22371.61|22371.61|22370.91|22370.91|0
1621524020000|2021-05-20 15:20:20|22371.37|22371.37|22373.23|22373.23|22373.55|22373.55|22371.37|22371.37|0
1621524030000|2021-05-20 15:20:30|22373.21|22373.21|22373.25|22373.25|22373.65|22373.65|22373.18|22373.18|0
1621524040000|2021-05-20 15:20:40|22373.28|22373.28|22373.57|22373.57|22373.64|22373.64|22373.07|22373.07|0
1621524050000|2021-05-20 15:20:50|22373.66|22373.66|22373.92|22373.92|22374.04|22374.04|22373.61|22373.61|0
1621524060000|2021-05-20 15:21:00|22373.97|22373.97|22374.83|22374.83|22375.02|22375.02|22373.97|22373.97|0
1621524070000|2021-05-20 15:21:10|22374.85|22374.85|22374.76|22374.76|22375.05|22375.05|22374.59|22374.59|0
1621524080000|2021-05-20 15:21:20|22374.75|22374.75|22375.19|22375.19|22375.19|22375.19|22374.65|22374.65|0
1621524090000|2021-05-20 15:21:30|22375.12|22375.12|22375.18|22375.18|22375.79|22375.79|22375.12|22375.12|0
1621524100000|2021-05-20 15:21:40|22375.14|22375.14|22375.6|22375.6|22375.65|22375.65|22375.14|22375.14|0
1621524110000|2021-05-20 15:21:50|22375.67|22375.67|22375.36|22375.36|22375.92|22375.92|22375.36|22375.36|0
1621524120000|2021-05-20 15:22:00|22375.3|22375.3|22375.18|22375.18|22375.65|22375.65|22375.16|22375.16|0
1621524130000|2021-05-20 15:22:10|22375.28|22375.28|22375.88|22375.88|22376.17|22376.17|22375.28|22375.28|0
1621524140000|2021-05-20 15:22:20|22375.64|22375.64|22376.06|22376.06|22376.2|22376.2|22375.56|22375.56|0
1621524150000|2021-05-20 15:22:30|22375.96|22375.96|22375.79|22375.79|22375.96|22375.96|22375.39|22375.39|0
1621524160000|2021-05-20 15:22:40|22375.85|22375.85|22375.56|22375.56|22375.95|22375.95|22375.56|22375.56|0
1621524170000|2021-05-20 15:22:50|22375.53|22375.53|22376.19|22376.19|22376.22|22376.22|22375.43|22375.43|0
1621524180000|2021-05-20 15:23:00|22376.28|22376.28|22376.53|22376.53|22376.55|22376.55|22376.21|22376.21|0
1621524190000|2021-05-20 15:23:10|22376.7|22376.7|22376.77|22376.77|22377.22|22377.22|22376.64|22376.64|0
1621524200000|2021-05-20 15:23:20|22376.8|22376.8|22377.03|22377.03|22377.27|22377.27|22376.69|22376.69|0
1621524210000|2021-05-20 15:23:30|22377.14|22377.14|22377.24|22377.24|22377.63|22377.63|22376.68|22376.68|0
1621524220000|2021-05-20 15:23:40|22377.21|22377.21|22377.26|22377.26|22377.42|22377.42|22376.81|22376.81|0
1621524230000|2021-05-20 15:23:50|22377.21|22377.21|22377.3|22377.3|22377.41|22377.41|22377.04|22377.04|0
1621524240000|2021-05-20 15:24:00|22377.49|22377.49|22377.72|22377.72|22377.78|22377.78|22377.21|22377.21|0
1621524250000|2021-05-20 15:24:10|22377.77|22377.77|22377.98|22377.98|22378.26|22378.26|22377.63|22377.63|0
1621524260000|2021-05-20 15:24:20|22377.93|22377.93|22378.01|22378.01|22378.01|22378.01|22377.86|22377.86|0
1621524270000|2021-05-20 15:24:30|22378.05|22378.05|22378.95|22378.95|22378.95|22378.95|22378.05|22378.05|0
1621524280000|2021-05-20 15:24:40|22378.81|22378.81|22377.74|22377.74|22378.81|22378.81|22377.74|22377.74|0
1621524290000|2021-05-20 15:24:50|22377.78|22377.78|22377.48|22377.48|22377.78|22377.78|22377.28|22377.28|0
1621524300000|2021-05-20 15:25:00|22377.42|22377.42|22376.59|22376.59|22377.5|22377.5|22376.43|22376.43|0
1621524310000|2021-05-20 15:25:10|22376.38|22376.38|22376.59|22376.59|22377.14|22377.14|22376.34|22376.34|0
1621524320000|2021-05-20 15:25:20|22376.53|22376.53|22376.89|22376.89|22376.93|22376.93|22376.15|22376.15|0
1621524330000|2021-05-20 15:25:30|22376.96|22376.96|22377.58|22377.58|22377.75|22377.75|22376.96|22376.96|0
1621524340000|2021-05-20 15:25:40|22377.67|22377.67|22378.3|22378.3|22378.4|22378.4|22377.47|22377.47|0
1621524350000|2021-05-20 15:25:50|22378.37|22378.37|22378.47|22378.47|22378.56|22378.56|22378.1|22378.1|0
1621524360000|2021-05-20 15:26:00|22378.57|22378.57|22379.89|22379.89|22379.93|22379.93|22378.48|22378.48|0
1621524370000|2021-05-20 15:26:10|22379.95|22379.95|22380.84|22380.84|22380.89|22380.89|22379.92|22379.92|0
1621524380000|2021-05-20 15:26:20|22380.9|22380.9|22382.31|22382.31|22382.31|22382.31|22380.9|22380.9|0
1621524390000|2021-05-20 15:26:30|22382.35|22382.35|22382.92|22382.92|22383.01|22383.01|22382.35|22382.35|0
1621524400000|2021-05-20 15:26:40|22382.96|22382.96|22382.29|22382.29|22383.09|22383.09|22382.29|22382.29|0
1621524410000|2021-05-20 15:26:50|22382.36|22382.36|22383.11|22383.11|22383.11|22383.11|22382.36|22382.36|0
1621524420000|2021-05-20 15:27:00|22383.13|22383.13|22385.03|22385.03|22385.03|22385.03|22383.1|22383.1|0
1621524430000|2021-05-20 15:27:10|22385.16|22385.16|22385.9|22385.9|22386.03|22386.03|22385.16|22385.16|0
1621524440000|2021-05-20 15:27:20|22385.87|22385.87|22386.7|22386.7|22386.75|22386.75|22385.87|22385.87|0
1621524450000|2021-05-20 15:27:30|22386.85|22386.85|22387.48|22387.48|22387.52|22387.52|22386.77|22386.77|0
1621524460000|2021-05-20 15:27:40|22387.53|22387.53|22387.34|22387.34|22387.94|22387.94|22387.11|22387.11|0
1621524470000|2021-05-20 15:27:50|22387.38|22387.38|22387.27|22387.27|22387.97|22387.97|22387.16|22387.16|0
1621524480000|2021-05-20 15:28:00|22387.33|22387.33|22387.77|22387.77|22387.77|22387.77|22387.01|22387.01|0
1621524490000|2021-05-20 15:28:10|22387.81|22387.81|22387.57|22387.57|22387.95|22387.95|22387.57|22387.57|0
1621524500000|2021-05-20 15:28:20|22387.54|22387.54|22387.93|22387.93|22388.12|22388.12|22387.29|22387.29|0
1621524510000|2021-05-20 15:28:30|22387.98|22387.98|22387.75|22387.75|22388.32|22388.32|22387.61|22387.61|0
1621524520000|2021-05-20 15:28:40|22387.82|22387.82|22388.03|22388.03|22388.03|22388.03|22387.42|22387.42|0
1621524530000|2021-05-20 15:28:50|22387.95|22387.95|22387.89|22387.89|22388.09|22388.09|22387.75|22387.75|0
1621524540000|2021-05-20 15:29:00|22388.05|22388.05|22390.5|22390.5|22390.72|22390.72|22388.05|22388.05|0
1621524550000|2021-05-20 15:29:10|22390.55|22390.55|22391.88|22391.88|22392.12|22392.12|22390.53|22390.53|0
1621524560000|2021-05-20 15:29:20|22391.77|22391.77|22390.44|22390.44|22391.77|22391.77|22390.24|22390.24|0
1621524570000|2021-05-20 15:29:30|22390.17|22390.17|22390.62|22390.62|22391.79|22391.79|22390.16|22390.16|0
1621524580000|2021-05-20 15:29:40|22390.54|22390.54|22390.45|22390.45|22390.95|22390.95|22390.07|22390.07|0
1621524590000|2021-05-20 15:29:50|22390.46|22390.46|22389.49|22389.49|22390.77|22390.77|22389.11|22389.11|0
1621581300000|2021-05-21 07:15:00|22378.86|22378.86|22387|22387|22387|22387|22378.75|22378.75|0
1621581310000|2021-05-21 07:15:10|22387.02|22387.02|22391.95|22391.95|22391.95|22391.95|22386.98|22386.98|0
1621581320000|2021-05-21 07:15:20|22392.22|22392.22|22396.72|22396.72|22396.9|22396.9|22392.22|22392.22|0
1621581330000|2021-05-21 07:15:30|22396.69|22396.69|22398.95|22398.95|22399.15|22399.15|22396.69|22396.69|0
1621581340000|2021-05-21 07:15:40|22398.92|22398.92|22399.76|22399.76|22399.76|22399.76|22398.78|22398.78|0
1621581350000|2021-05-21 07:15:50|22399.67|22399.67|22400.05|22400.05|22400.35|22400.35|22399.48|22399.48|0
1621581360000|2021-05-21 07:16:00|22400.11|22400.11|22400.29|22400.29|22400.29|22400.29|22399.13|22399.13|0
1621581370000|2021-05-21 07:16:10|22400.03|22400.03|22398.74|22398.74|22400.24|22400.24|22398.74|22398.74|0
1621581380000|2021-05-21 07:16:20|22398.67|22398.67|22397.8|22397.8|22398.67|22398.67|22397.33|22397.33|0
1621581390000|2021-05-21 07:16:30|22397.87|22397.87|22398.74|22398.74|22398.74|22398.74|22397.43|22397.43|0
1621581400000|2021-05-21 07:16:40|22398.66|22398.66|22398.02|22398.02|22398.66|22398.66|22398.02|22398.02|0
1621581410000|2021-05-21 07:16:50|22398.08|22398.08|22398.45|22398.45|22398.67|22398.67|22398.08|22398.08|0
1621581420000|2021-05-21 07:17:00|22398.55|22398.55|22398.64|22398.64|22398.76|22398.76|22398.01|22398.01|0
1621581430000|2021-05-21 07:17:10|22398.89|22398.89|22399.26|22399.26|22399.62|22399.62|22398.79|22398.79|0
1621581440000|2021-05-21 07:17:20|22399.71|22399.71|22399.88|22399.88|22399.92|22399.92|22399.6|22399.6|0
1621581450000|2021-05-21 07:17:30|22399.95|22399.95|22398.79|22398.79|22400.22|22400.22|22398.79|22398.79|0
1621581460000|2021-05-21 07:17:40|22398.18|22398.18|22398.46|22398.46|22398.61|22398.61|22397.86|22397.86|0
1621581470000|2021-05-21 07:17:50|22398.51|22398.51|22397.28|22397.28|22398.51|22398.51|22397.01|22397.01|0
1621581480000|2021-05-21 07:18:00|22397.18|22397.18|22395.19|22395.19|22397.19|22397.19|22395.19|22395.19|0
1621581490000|2021-05-21 07:18:10|22394.98|22394.98|22393.13|22393.13|22394.98|22394.98|22393.13|22393.13|0
1621581500000|2021-05-21 07:18:20|22393.07|22393.07|22390.93|22390.93|22393.07|22393.07|22390.83|22390.83|0
1621581510000|2021-05-21 07:18:30|22390.56|22390.56|22392.06|22392.06|22392.39|22392.39|22390.33|22390.33|0
1621581520000|2021-05-21 07:18:40|22391.9|22391.9|22391.59|22391.59|22391.9|22391.9|22391.59|22391.59|0
1621581530000|2021-05-21 07:18:50|22391.57|22391.57|22392.2|22392.2|22392.2|22392.2|22391.57|22391.57|0
1621581540000|2021-05-21 07:19:00|22392.12|22392.12|22391.21|22391.21|22392.12|22392.12|22391.21|22391.21|0
1621581550000|2021-05-21 07:19:10|22391.73|22391.73|22390.89|22390.89|22391.73|22391.73|22390.89|22390.89|0
1621581560000|2021-05-21 07:19:20|22390.84|22390.84|22390.81|22390.81|22390.84|22390.84|22390.18|22390.18|0
1621581570000|2021-05-21 07:19:30|22390.7|22390.7|22390.41|22390.41|22390.7|22390.7|22390.27|22390.27|0
1621581580000|2021-05-21 07:19:40|22390.53|22390.53|22390.36|22390.36|22390.77|22390.77|22390.36|22390.36|0
1621581590000|2021-05-21 07:19:50|22390.24|22390.24|22390.47|22390.47|22390.7|22390.7|22389.83|22389.83|0
1621581600000|2021-05-21 07:20:00|22390.58|22390.58|22390.91|22390.91|22391.22|22391.22|22390.24|22390.24|0
1621581610000|2021-05-21 07:20:10|22390.83|22390.83|22391.37|22391.37|22391.52|22391.52|22390.83|22390.83|0
1621581620000|2021-05-21 07:20:20|22391.73|22391.73|22391.55|22391.55|22392.27|22392.27|22391.45|22391.45|0
1621581630000|2021-05-21 07:20:30|22391.41|22391.41|22390.67|22390.67|22391.41|22391.41|22390.1|22390.1|0
1621581640000|2021-05-21 07:20:40|22390.75|22390.75|22391.14|22391.14|22391.48|22391.48|22390.75|22390.75|0
1621581650000|2021-05-21 07:20:50|22391.05|22391.05|22388.13|22388.13|22391.05|22391.05|22388.13|22388.13|0
1621581660000|2021-05-21 07:21:00|22388.06|22388.06|22385.05|22385.05|22388.44|22388.44|22385.02|22385.02|0
1621581670000|2021-05-21 07:21:10|22385.02|22385.02|22384.81|22384.81|22385.25|22385.25|22384.15|22384.15|0
1621581680000|2021-05-21 07:21:20|22384.76|22384.76|22385.03|22385.03|22385.03|22385.03|22384.32|22384.32|0
1621581690000|2021-05-21 07:21:30|22385.07|22385.07|22384.68|22384.68|22385.16|22385.16|22384.68|22384.68|0
1621581700000|2021-05-21 07:21:40|22384.5|22384.5|22384.1|22384.1|22384.7|22384.7|22384.1|22384.1|0
1621581710000|2021-05-21 07:21:50|22384.03|22384.03|22383.86|22383.86|22384.55|22384.55|22383.86|22383.86|0
1621581720000|2021-05-21 07:22:00|22383.87|22383.87|22383.79|22383.79|22384.24|22384.24|22383.68|22383.68|0
1621581730000|2021-05-21 07:22:10|22383.9|22383.9|22384.09|22384.09|22384.09|22384.09|22383.76|22383.76|0
1621581740000|2021-05-21 07:22:20|22384.24|22384.24|22384.43|22384.43|22384.43|22384.43|22383.99|22383.99|0
1621581750000|2021-05-21 07:22:30|22384.59|22384.59|22384.47|22384.47|22384.73|22384.73|22384.39|22384.39|0
1621581760000|2021-05-21 07:22:40|22384.25|22384.25|22384.03|22384.03|22384.25|22384.25|22383.69|22383.69|0
1621581770000|2021-05-21 07:22:50|22384.09|22384.09|22384.31|22384.31|22384.55|22384.55|22383.86|22383.86|0
1621581780000|2021-05-21 07:23:00|22384.27|22384.27|22384.48|22384.48|22384.48|22384.48|22384.19|22384.19|0
1621581790000|2021-05-21 07:23:10|22384.59|22384.59|22384.61|22384.61|22384.98|22384.98|22384.59|22384.59|0
1621581800000|2021-05-21 07:23:20|22384.71|22384.71|22384.15|22384.15|22384.71|22384.71|22384.09|22384.09|0
1621581810000|2021-05-21 07:23:30|22384.07|22384.07|22381.96|22381.96|22384.07|22384.07|22381.96|22381.96|0
1621581820000|2021-05-21 07:23:40|22381.89|22381.89|22381.69|22381.69|22381.89|22381.89|22381.51|22381.51|0
1621581830000|2021-05-21 07:23:50|22381.64|22381.64|22382.24|22382.24|22382.24|22382.24|22381.64|22381.64|0
1621581840000|2021-05-21 07:24:00|22382.34|22382.34|22381.65|22381.65|22382.45|22382.45|22381.65|22381.65|0
1621581850000|2021-05-21 07:24:10|22381.48|22381.48|22381.02|22381.02|22381.48|22381.48|22380.41|22380.41|0
1621581860000|2021-05-21 07:24:20|22381.21|22381.21|22381.16|22381.16|22381.57|22381.57|22381.14|22381.14|0
1621581870000|2021-05-21 07:24:30|22381.21|22381.21|22381.28|22381.28|22381.28|22381.28|22381.06|22381.06|0
1621581880000|2021-05-21 07:24:40|22381.38|22381.38|22381.19|22381.19|22381.38|22381.38|22381.19|22381.19|0
1621581890000|2021-05-21 07:24:50|22381.07|22381.07|22381.25|22381.25|22381.25|22381.25|22381.03|22381.03|0
1621581900000|2021-05-21 07:25:00|22381.15|22381.15|22380.6|22380.6|22381.15|22381.15|22380.55|22380.55|0
1621581910000|2021-05-21 07:25:10|22380.78|22380.78|22381.44|22381.44|22381.58|22381.58|22380.73|22380.73|0
1621581920000|2021-05-21 07:25:20|22381.36|22381.36|22380.9|22380.9|22381.38|22381.38|22380.89|22380.89|0
1621581930000|2021-05-21 07:25:30|22380.86|22380.86|22380.62|22380.62|22380.89|22380.89|22380.54|22380.54|0
1621581940000|2021-05-21 07:25:40|22380.57|22380.57|22381.08|22381.08|22381.08|22381.08|22380.45|22380.45|0
1621581950000|2021-05-21 07:25:50|22380.97|22380.97|22380.63|22380.63|22380.98|22380.98|22380.63|22380.63|0
1621581960000|2021-05-21 07:26:00|22380.77|22380.77|22380.79|22380.79|22380.94|22380.94|22380.48|22380.48|0
1621581970000|2021-05-21 07:26:10|22380.72|22380.72|22380.09|22380.09|22381.12|22381.12|22380.09|22380.09|0
1621581980000|2021-05-21 07:26:20|22380.33|22380.33|22380.96|22380.96|22380.96|22380.96|22380.27|22380.27|0
1621581990000|2021-05-21 07:26:30|22380.98|22380.98|22379.89|22379.89|22380.99|22380.99|22379.89|22379.89|0
1621582000000|2021-05-21 07:26:40|22380|22380|22379.47|22379.47|22380|22380|22379.47|22379.47|0
1621582010000|2021-05-21 07:26:50|22379.42|22379.42|22379.2|22379.2|22379.42|22379.42|22379.2|22379.2|0
1621582020000|2021-05-21 07:27:00|22379.29|22379.29|22379.69|22379.69|22379.99|22379.99|22379.29|22379.29|0
1621582030000|2021-05-21 07:27:10|22379.49|22379.49|22378.9|22378.9|22379.49|22379.49|22378.87|22378.87|0
1621582040000|2021-05-21 07:27:20|22378.96|22378.96|22378.76|22378.76|22378.99|22378.99|22378.17|22378.17|0
1621582050000|2021-05-21 07:27:30|22378.7|22378.7|22378.77|22378.77|22378.9|22378.9|22378.63|22378.63|0
1621582060000|2021-05-21 07:27:40|22378.87|22378.87|22380.68|22380.68|22381.02|22381.02|22378.87|22378.87|0
1621582070000|2021-05-21 07:27:50|22381.03|22381.03|22383.15|22383.15|22383.15|22383.15|22381.03|22381.03|0
1621582080000|2021-05-21 07:28:00|22383.1|22383.1|22383.69|22383.69|22383.69|22383.69|22382.34|22382.34|0
1621582090000|2021-05-21 07:28:10|22383.75|22383.75|22385.37|22385.37|22385.6|22385.6|22383.75|22383.75|0
1621582100000|2021-05-21 07:28:20|22385.28|22385.28|22384.6|22384.6|22385.88|22385.88|22384.6|22384.6|0
1621582110000|2021-05-21 07:28:30|22384.47|22384.47|22383.25|22383.25|22385.2|22385.2|22382.91|22382.91|0
1621582120000|2021-05-21 07:28:40|22382.91|22382.91|22381.99|22381.99|22382.91|22382.91|22381.72|22381.72|0
1621582130000|2021-05-21 07:28:50|22381.65|22381.65|22381.59|22381.59|22381.77|22381.77|22381.19|22381.19|0
1621582140000|2021-05-21 07:29:00|22381.55|22381.55|22380.27|22380.27|22381.55|22381.55|22380.27|22380.27|0
1621582150000|2021-05-21 07:29:10|22380.2|22380.2|22378.69|22378.69|22380.24|22380.24|22378.69|22378.69|0
1621582160000|2021-05-21 07:29:20|22378.96|22378.96|22378.71|22378.71|22378.96|22378.96|22378.28|22378.28|0
1621582170000|2021-05-21 07:29:30|22378.51|22378.51|22379.24|22379.24|22379.33|22379.33|22378.51|22378.51|0
1621582180000|2021-05-21 07:29:40|22379.27|22379.27|22378.19|22378.19|22379.27|22379.27|22378.15|22378.15|0
1621582190000|2021-05-21 07:29:50|22377.9|22377.9|22373|22373|22378.16|22378.16|22373|22373|0
1621582200000|2021-05-21 07:30:00|22372.02|22372.02|22369.68|22369.68|22372.02|22372.02|22369.68|22369.68|0
1621582210000|2021-05-21 07:30:10|22369.24|22369.24|22369.35|22369.35|22369.61|22369.61|22369.07|22369.07|0
1621582220000|2021-05-21 07:30:20|22369.18|22369.18|22366.43|22366.43|22369.18|22369.18|22365.85|22365.85|0
1621582230000|2021-05-21 07:30:30|22366.32|22366.32|22366.61|22366.61|22366.61|22366.61|22366.03|22366.03|0
1621582240000|2021-05-21 07:30:40|22366.51|22366.51|22366.64|22366.64|22366.76|22366.76|22366.28|22366.28|0
1621582250000|2021-05-21 07:30:50|22366.72|22366.72|22367.17|22367.17|22367.62|22367.62|22366.72|22366.72|0
1621582260000|2021-05-21 07:31:00|22367.21|22367.21|22369.22|22369.22|22369.22|22369.22|22367.21|22367.21|0
1621582270000|2021-05-21 07:31:10|22369.16|22369.16|22369.82|22369.82|22370.04|22370.04|22369.08|22369.08|0
1621582280000|2021-05-21 07:31:20|22369.85|22369.85|22370.42|22370.42|22370.51|22370.51|22369.73|22369.73|0
1621582290000|2021-05-21 07:31:30|22370.3|22370.3|22369.89|22369.89|22370.51|22370.51|22369.7|22369.7|0
1621582300000|2021-05-21 07:31:40|22370.1|22370.1|22370|22370|22370.1|22370.1|22369.81|22369.81|0
1621582310000|2021-05-21 07:31:50|22370.22|22370.22|22371.1|22371.1|22371.1|22371.1|22370.22|22370.22|0
1621582320000|2021-05-21 07:32:00|22371.21|22371.21|22370.66|22370.66|22371.38|22371.38|22370.66|22370.66|0
1621582330000|2021-05-21 07:32:10|22370.74|22370.74|22370.55|22370.55|22370.75|22370.75|22370.55|22370.55|0
1621582340000|2021-05-21 07:32:20|22370.86|22370.86|22370.64|22370.64|22370.9|22370.9|22370.55|22370.55|0
1621582350000|2021-05-21 07:32:30|22370.57|22370.57|22370.57|22370.57|22371|22371|22370.35|22370.35|0
1621582360000|2021-05-21 07:32:40|22370.25|22370.25|22368.82|22368.82|22370.25|22370.25|22368.77|22368.77|0
1621582370000|2021-05-21 07:32:50|22369.12|22369.12|22369.18|22369.18|22369.39|22369.39|22369|22369|0
1621582380000|2021-05-21 07:33:00|22369.03|22369.03|22369.62|22369.62|22369.62|22369.62|22368.99|22368.99|0
1621582390000|2021-05-21 07:33:10|22369.68|22369.68|22369.22|22369.22|22369.68|22369.68|22368.95|22368.95|0
1621582400000|2021-05-21 07:33:20|22369.05|22369.05|22368.69|22368.69|22369.12|22369.12|22368.69|22368.69|0
1621582410000|2021-05-21 07:33:30|22368.78|22368.78|22369.14|22369.14|22369.18|22369.18|22368.64|22368.64|0
1621582420000|2021-05-21 07:33:40|22369.17|22369.17|22368.84|22368.84|22369.17|22369.17|22368.53|22368.53|0
1621582430000|2021-05-21 07:33:50|22368.78|22368.78|22368.32|22368.32|22368.78|22368.78|22368.25|22368.25|0
1621582440000|2021-05-21 07:34:00|22368.24|22368.24|22367.98|22367.98|22368.28|22368.28|22367.98|22367.98|0
1621582450000|2021-05-21 07:34:10|22367.82|22367.82|22367.71|22367.71|22367.9|22367.9|22367.65|22367.65|0
1621582460000|2021-05-21 07:34:20|22367.65|22367.65|22367.79|22367.79|22367.99|22367.99|22367.22|22367.22|0
1621582470000|2021-05-21 07:34:30|22367.73|22367.73|22367.57|22367.57|22367.73|22367.73|22367.46|22367.46|0
1621582480000|2021-05-21 07:34:40|22367.52|22367.52|22367.93|22367.93|22368.03|22368.03|22367.47|22367.47|0
1621582490000|2021-05-21 07:34:50|22368.07|22368.07|22367.14|22367.14|22368.07|22368.07|22367.02|22367.02|0
1621582500000|2021-05-21 07:35:00|22367.1|22367.1|22365.41|22365.41|22367.1|22367.1|22365.41|22365.41|0
1621582510000|2021-05-21 07:35:10|22365.67|22365.67|22365.39|22365.39|22365.67|22365.67|22365.1|22365.1|0
1621582520000|2021-05-21 07:35:20|22365.44|22365.44|22364.85|22364.85|22365.44|22365.44|22364.68|22364.68|0
1621582530000|2021-05-21 07:35:30|22364.73|22364.73|22364.88|22364.88|22365.08|22365.08|22364.73|22364.73|0
1621582540000|2021-05-21 07:35:40|22365|22365|22364.48|22364.48|22365.23|22365.23|22364.48|22364.48|0
1621582550000|2021-05-21 07:35:50|22364.51|22364.51|22363.8|22363.8|22364.51|22364.51|22363.8|22363.8|0
1621582560000|2021-05-21 07:36:00|22363.73|22363.73|22362.55|22362.55|22364.16|22364.16|22362.55|22362.55|0
1621582570000|2021-05-21 07:36:10|22362.5|22362.5|22360.84|22360.84|22362.5|22362.5|22360.71|22360.71|0
1621582580000|2021-05-21 07:36:20|22360.72|22360.72|22362.15|22362.15|22362.15|22362.15|22360.72|22360.72|0
1621582590000|2021-05-21 07:36:30|22361.54|22361.54|22361.87|22361.87|22361.87|22361.87|22361.38|22361.38|0
1621582600000|2021-05-21 07:36:40|22361.5|22361.5|22360.93|22360.93|22361.5|22361.5|22360.83|22360.83|0
1621582610000|2021-05-21 07:36:50|22360.72|22360.72|22359.08|22359.08|22360.81|22360.81|22359.03|22359.03|0
1621582620000|2021-05-21 07:37:00|22358.94|22358.94|22357.62|22357.62|22359.07|22359.07|22357.62|22357.62|0
1621582630000|2021-05-21 07:37:10|22357.55|22357.55|22357.79|22357.79|22357.99|22357.99|22356.99|22356.99|0
1621582640000|2021-05-21 07:37:20|22357.97|22357.97|22358.63|22358.63|22358.76|22358.76|22357.85|22357.85|0
1621582650000|2021-05-21 07:37:30|22358.71|22358.71|22359.17|22359.17|22359.37|22359.37|22358.71|22358.71|0
1621582660000|2021-05-21 07:37:40|22359.09|22359.09|22359.26|22359.26|22359.38|22359.38|22358.99|22358.99|0
1621582670000|2021-05-21 07:37:50|22358.74|22358.74|22358.96|22358.96|22359.21|22359.21|22358.68|22358.68|0
1621582680000|2021-05-21 07:38:00|22358.86|22358.86|22358.43|22358.43|22358.86|22358.86|22358.28|22358.28|0
1621582690000|2021-05-21 07:38:10|22358.77|22358.77|22359.43|22359.43|22359.43|22359.43|22358.71|22358.71|0
1621582700000|2021-05-21 07:38:20|22359.92|22359.92|22360.29|22360.29|22360.47|22360.47|22359.92|22359.92|0
1621582710000|2021-05-21 07:38:30|22360.42|22360.42|22360.57|22360.57|22360.62|22360.62|22360.21|22360.21|0
1621582720000|2021-05-21 07:38:40|22360.52|22360.52|22360.5|22360.5|22360.93|22360.93|22360.41|22360.41|0
1621582730000|2021-05-21 07:38:50|22360.38|22360.38|22360.36|22360.36|22360.47|22360.47|22360.34|22360.34|0
1621582740000|2021-05-21 07:39:00|22360.48|22360.48|22362.62|22362.62|22362.62|22362.62|22360.41|22360.41|0
1621582750000|2021-05-21 07:39:10|22362.76|22362.76|22362.93|22362.93|22363.12|22363.12|22362.63|22362.63|0
1621582760000|2021-05-21 07:39:20|22362.73|22362.73|22362.5|22362.5|22362.73|22362.73|22362.38|22362.38|0
1621582770000|2021-05-21 07:39:30|22362.94|22362.94|22362.99|22362.99|22363.06|22363.06|22362.84|22362.84|0
1621582780000|2021-05-21 07:39:40|22362.96|22362.96|22363.33|22363.33|22363.65|22363.65|22362.96|22362.96|0
1621582790000|2021-05-21 07:39:50|22363.39|22363.39|22363.47|22363.47|22363.47|22363.47|22363.39|22363.39|0
1621582800000|2021-05-21 07:40:00|22363.6|22363.6|22363.97|22363.97|22364.26|22364.26|22363.6|22363.6|0
1621582810000|2021-05-21 07:40:10|22364.04|22364.04|22363.18|22363.18|22364.04|22364.04|22363.13|22363.13|0
1621582820000|2021-05-21 07:40:20|22363.33|22363.33|22363.52|22363.52|22363.52|22363.52|22363.14|22363.14|0
1621582830000|2021-05-21 07:40:30|22363.76|22363.76|22363.6|22363.6|22363.91|22363.91|22363.28|22363.28|0
1621582840000|2021-05-21 07:40:40|22363.45|22363.45|22366.13|22366.13|22366.13|22366.13|22363.41|22363.41|0
1621582850000|2021-05-21 07:40:50|22366.28|22366.28|22366.75|22366.75|22366.75|22366.75|22366.27|22366.27|0
1621582860000|2021-05-21 07:41:00|22366.89|22366.89|22367.02|22367.02|22367.12|22367.12|22366.73|22366.73|0
1621582870000|2021-05-21 07:41:10|22367.16|22367.16|22367.39|22367.39|22367.79|22367.79|22367.16|22367.16|0
1621582880000|2021-05-21 07:41:20|22367.45|22367.45|22367.64|22367.64|22367.66|22367.66|22367.45|22367.45|0
1621582890000|2021-05-21 07:41:30|22367.61|22367.61|22368.26|22368.26|22368.26|22368.26|22367.61|22367.61|0
1621582900000|2021-05-21 07:41:40|22368.2|22368.2|22368.89|22368.89|22368.94|22368.94|22368.2|22368.2|0
1621582910000|2021-05-21 07:41:50|22369.06|22369.06|22370.32|22370.32|22370.46|22370.46|22368.99|22368.99|0
1621582920000|2021-05-21 07:42:00|22370.39|22370.39|22370.56|22370.56|22370.56|22370.56|22370.29|22370.29|0
1621582930000|2021-05-21 07:42:10|22370.61|22370.61|22370.26|22370.26|22370.71|22370.71|22370.18|22370.18|0
1621582940000|2021-05-21 07:42:20|22370.2|22370.2|22367.11|22367.11|22370.2|22370.2|22367.11|22367.11|0
1621582950000|2021-05-21 07:42:30|22367.06|22367.06|22366.94|22366.94|22367.58|22367.58|22366.54|22366.54|0
1621582960000|2021-05-21 07:42:40|22366.82|22366.82|22365.64|22365.64|22366.82|22366.82|22365.64|22365.64|0
1621582970000|2021-05-21 07:42:50|22365.58|22365.58|22365.12|22365.12|22365.58|22365.58|22365.12|22365.12|0
1621582980000|2021-05-21 07:43:00|22364.97|22364.97|22363.49|22363.49|22364.97|22364.97|22363.37|22363.37|0
1621582990000|2021-05-21 07:43:10|22363.54|22363.54|22363.63|22363.63|22363.71|22363.71|22363.08|22363.08|0
1621583000000|2021-05-21 07:43:20|22363.56|22363.56|22363.24|22363.24|22363.64|22363.64|22362.92|22362.92|0
1621583010000|2021-05-21 07:43:30|22363.31|22363.31|22362.69|22362.69|22363.31|22363.31|22362.69|22362.69|0
1621583020000|2021-05-21 07:43:40|22362.82|22362.82|22362.72|22362.72|22363.08|22363.08|22362.69|22362.69|0
1621583030000|2021-05-21 07:43:50|22362.48|22362.48|22363.03|22363.03|22363.03|22363.03|22362.44|22362.44|0
1621583040000|2021-05-21 07:44:00|22362.98|22362.98|22364.08|22364.08|22364.08|22364.08|22362.98|22362.98|0
1621583050000|2021-05-21 07:44:10|22364.18|22364.18|22364.03|22364.03|22364.18|22364.18|22363.9|22363.9|0
1621583060000|2021-05-21 07:44:20|22364.04|22364.04|22364.38|22364.38|22364.38|22364.38|22363.94|22363.94|0
1621583070000|2021-05-21 07:44:30|22364.6|22364.6|22365.76|22365.76|22365.76|22365.76|22364.6|22364.6|0
1621583080000|2021-05-21 07:44:40|22365.89|22365.89|22367.18|22367.18|22367.18|22367.18|22365.62|22365.62|0
1621583090000|2021-05-21 07:44:50|22367.32|22367.32|22367.8|22367.8|22367.8|22367.8|22367.32|22367.32|0
1621583100000|2021-05-21 07:45:00|22367.88|22367.88|22368.04|22368.04|22368.5|22368.5|22367.88|22367.88|0
1621583110000|2021-05-21 07:45:10|22368.26|22368.26|22368.81|22368.81|22368.92|22368.92|22368.26|22368.26|0
1621583120000|2021-05-21 07:45:20|22369.04|22369.04|22367.51|22367.51|22369.04|22369.04|22367.37|22367.37|0
1621583130000|2021-05-21 07:45:30|22367.38|22367.38|22364.7|22364.7|22367.38|22367.38|22364.7|22364.7|0
1621583140000|2021-05-21 07:45:40|22364.67|22364.67|22363.85|22363.85|22364.77|22364.77|22363.85|22363.85|0
1621583150000|2021-05-21 07:45:50|22363.77|22363.77|22363.66|22363.66|22363.92|22363.92|22363.66|22363.66|0
1621583160000|2021-05-21 07:46:00|22363.81|22363.81|22362.31|22362.31|22363.81|22363.81|22362.31|22362.31|0
1621583170000|2021-05-21 07:46:10|22362.17|22362.17|22361.85|22361.85|22362.17|22362.17|22361.84|22361.84|0
1621583180000|2021-05-21 07:46:20|22361.92|22361.92|22361.85|22361.85|22361.92|22361.92|22361.69|22361.69|0
1621583190000|2021-05-21 07:46:30|22362.07|22362.07|22361.74|22361.74|22362.07|22362.07|22361.74|22361.74|0
1621583200000|2021-05-21 07:46:40|22361.81|22361.81|22361.03|22361.03|22361.96|22361.96|22361.03|22361.03|0
1621583210000|2021-05-21 07:46:50|22361.1|22361.1|22361.32|22361.32|22361.32|22361.32|22360.99|22360.99|0
1621583220000|2021-05-21 07:47:00|22361.26|22361.26|22361.12|22361.12|22361.26|22361.26|22360.66|22360.66|0
1621583230000|2021-05-21 07:47:10|22361.36|22361.36|22360.78|22360.78|22361.66|22361.66|22360.71|22360.71|0
1621583240000|2021-05-21 07:47:20|22360.55|22360.55|22360.63|22360.63|22360.74|22360.74|22360.5|22360.5|0
1621583250000|2021-05-21 07:47:30|22360.66|22360.66|22359.32|22359.32|22360.66|22360.66|22359.23|22359.23|0
1621583260000|2021-05-21 07:47:40|22359.02|22359.02|22357.92|22357.92|22359.02|22359.02|22357.92|22357.92|0
1621583270000|2021-05-21 07:47:50|22357.84|22357.84|22357.05|22357.05|22357.84|22357.84|22357.05|22357.05|0
1621583280000|2021-05-21 07:48:00|22356.85|22356.85|22355.97|22355.97|22356.85|22356.85|22355.78|22355.78|0
1621583290000|2021-05-21 07:48:10|22355.65|22355.65|22355.33|22355.33|22355.66|22355.66|22355.2|22355.2|0
1621583300000|2021-05-21 07:48:20|22355.19|22355.19|22354.56|22354.56|22355.39|22355.39|22354.56|22354.56|0
1621583310000|2021-05-21 07:48:30|22354.36|22354.36|22353.65|22353.65|22354.36|22354.36|22353.53|22353.53|0
1621583320000|2021-05-21 07:48:40|22353.13|22353.13|22352.42|22352.42|22353.13|22353.13|22352.33|22352.33|0
1621583330000|2021-05-21 07:48:50|22352.35|22352.35|22352.09|22352.09|22352.57|22352.57|22351.97|22351.97|0
1621583340000|2021-05-21 07:49:00|22352.02|22352.02|22352.45|22352.45|22352.58|22352.58|22351.77|22351.77|0
1621583350000|2021-05-21 07:49:10|22352.39|22352.39|22351.1|22351.1|22352.46|22352.46|22351.1|22351.1|0
1621583360000|2021-05-21 07:49:20|22351.06|22351.06|22349.95|22349.95|22351.06|22351.06|22349.95|22349.95|0
1621583370000|2021-05-21 07:49:30|22349.82|22349.82|22349.46|22349.46|22349.82|22349.82|22349.46|22349.46|0
1621583380000|2021-05-21 07:49:40|22349.42|22349.42|22348.7|22348.7|22349.42|22349.42|22348.7|22348.7|0
1621583390000|2021-05-21 07:49:50|22348.63|22348.63|22348.28|22348.28|22348.63|22348.63|22348.24|22348.24|0
1621583400000|2021-05-21 07:50:00|22348.33|22348.33|22347.7|22347.7|22348.51|22348.51|22347.7|22347.7|0
1621583410000|2021-05-21 07:50:10|22347.61|22347.61|22346.95|22346.95|22347.67|22347.67|22346.86|22346.86|0
1621583420000|2021-05-21 07:50:20|22347.07|22347.07|22346.88|22346.88|22347.07|22347.07|22346.86|22346.86|0
1621583430000|2021-05-21 07:50:30|22346.92|22346.92|22345.9|22345.9|22346.98|22346.98|22345.9|22345.9|0
1621583440000|2021-05-21 07:50:40|22345.75|22345.75|22345.57|22345.57|22345.86|22345.86|22345.57|22345.57|0
1621583450000|2021-05-21 07:50:50|22345.46|22345.46|22345.55|22345.55|22345.55|22345.55|22345.42|22345.42|0
1621583460000|2021-05-21 07:51:00|22345.41|22345.41|22345.46|22345.46|22345.48|22345.48|22345.07|22345.07|0
1621583470000|2021-05-21 07:51:10|22345.32|22345.32|22345.03|22345.03|22345.32|22345.32|22344.37|22344.37|0
1621583480000|2021-05-21 07:51:20|22345.09|22345.09|22344.93|22344.93|22345.45|22345.45|22344.93|22344.93|0
1621583490000|2021-05-21 07:51:30|22345.11|22345.11|22344.56|22344.56|22345.11|22345.11|22344.46|22344.46|0
1621583500000|2021-05-21 07:51:40|22344.77|22344.77|22345.11|22345.11|22345.36|22345.36|22344.77|22344.77|0
1621583510000|2021-05-21 07:51:50|22344.64|22344.64|22344.21|22344.21|22344.64|22344.64|22344.21|22344.21|0
1621583520000|2021-05-21 07:52:00|22343.75|22343.75|22343.03|22343.03|22343.75|22343.75|22343.03|22343.03|0
1621583530000|2021-05-21 07:52:10|22343.05|22343.05|22342.21|22342.21|22343.07|22343.07|22342.21|22342.21|0
1621583540000|2021-05-21 07:52:20|22342.35|22342.35|22342.55|22342.55|22342.55|22342.55|22342.35|22342.35|0
1621583550000|2021-05-21 07:52:30|22342.52|22342.52|22342.48|22342.48|22342.52|22342.52|22342.22|22342.22|0
1621583560000|2021-05-21 07:52:40|22342.4|22342.4|22340.59|22340.59|22342.4|22342.4|22340.59|22340.59|0
1621583570000|2021-05-21 07:52:50|22340.34|22340.34|22339.2|22339.2|22340.34|22340.34|22339.2|22339.2|0
1621583580000|2021-05-21 07:53:00|22338.98|22338.98|22339.53|22339.53|22339.53|22339.53|22338.74|22338.74|0
1621583590000|2021-05-21 07:53:10|22339.46|22339.46|22338.2|22338.2|22339.48|22339.48|22338.2|22338.2|0
1621583600000|2021-05-21 07:53:20|22338.26|22338.26|22338.05|22338.05|22338.36|22338.36|22338.05|22338.05|0
1621583610000|2021-05-21 07:53:30|22338.1|22338.1|22337.76|22337.76|22338.27|22338.27|22337.52|22337.52|0
1621583620000|2021-05-21 07:53:40|22337.68|22337.68|22337.48|22337.48|22337.9|22337.9|22337.32|22337.32|0
1621583630000|2021-05-21 07:53:50|22337.55|22337.55|22338.64|22338.64|22338.64|22338.64|22337.46|22337.46|0
1621583640000|2021-05-21 07:54:00|22338.49|22338.49|22338.81|22338.81|22338.84|22338.84|22338.37|22338.37|0
1621583650000|2021-05-21 07:54:10|22338.98|22338.98|22338.93|22338.93|22339|22339|22338.82|22338.82|0
1621583660000|2021-05-21 07:54:20|22338.86|22338.86|22338.51|22338.51|22338.86|22338.86|22338.39|22338.39|0
1621583670000|2021-05-21 07:54:30|22338.46|22338.46|22338.53|22338.53|22338.81|22338.81|22338.33|22338.33|0
1621583680000|2021-05-21 07:54:40|22338.6|22338.6|22338.27|22338.27|22338.6|22338.6|22338|22338|0
1621583690000|2021-05-21 07:54:50|22338.43|22338.43|22338.7|22338.7|22338.7|22338.7|22338.42|22338.42|0
1621583700000|2021-05-21 07:55:00|22338.65|22338.65|22339.98|22339.98|22339.98|22339.98|22338.65|22338.65|0
1621583710000|2021-05-21 07:55:10|22339.78|22339.78|22338.94|22338.94|22339.78|22339.78|22338.94|22338.94|0
1621583720000|2021-05-21 07:55:20|22338.89|22338.89|22339.01|22339.01|22339.03|22339.03|22338.89|22338.89|0
1621583730000|2021-05-21 07:55:30|22339.07|22339.07|22338.74|22338.74|22339.15|22339.15|22338.74|22338.74|0
1621583740000|2021-05-21 07:55:40|22338.61|22338.61|22338.95|22338.95|22338.95|22338.95|22338.28|22338.28|0
1621583750000|2021-05-21 07:55:50|22338.88|22338.88|22339.53|22339.53|22339.53|22339.53|22338.88|22338.88|0
1621583760000|2021-05-21 07:56:00|22339.74|22339.74|22339.57|22339.57|22339.8|22339.8|22339.5|22339.5|0
1621583770000|2021-05-21 07:56:10|22339.68|22339.68|22339.66|22339.66|22339.69|22339.69|22339.18|22339.18|0
1621583780000|2021-05-21 07:56:20|22339.39|22339.39|22338.54|22338.54|22339.47|22339.47|22338.45|22338.45|0
1621583790000|2021-05-21 07:56:30|22338.49|22338.49|22338.79|22338.79|22338.99|22338.99|22338.49|22338.49|0
1621583800000|2021-05-21 07:56:40|22338.84|22338.84|22338.9|22338.9|22339.06|22339.06|22338.43|22338.43|0
1621583810000|2021-05-21 07:56:50|22338.97|22338.97|22339.38|22339.38|22339.75|22339.75|22338.97|22338.97|0
1621583820000|2021-05-21 07:57:00|22339.55|22339.55|22340.34|22340.34|22340.64|22340.64|22339.55|22339.55|0
1621583830000|2021-05-21 07:57:10|22340.39|22340.39|22340.66|22340.66|22340.66|22340.66|22340.35|22340.35|0
1621583840000|2021-05-21 07:57:20|22340.77|22340.77|22341.11|22341.11|22341.11|22341.11|22340.69|22340.69|0
1621583850000|2021-05-21 07:57:30|22341.14|22341.14|22341.42|22341.42|22341.42|22341.42|22340.74|22340.74|0
1621583860000|2021-05-21 07:57:40|22341.36|22341.36|22341|22341|22341.46|22341.46|22341|22341|0
1621583870000|2021-05-21 07:57:50|22341.14|22341.14|22341.35|22341.35|22341.58|22341.58|22341.02|22341.02|0
1621583880000|2021-05-21 07:58:00|22341.47|22341.47|22341.72|22341.72|22341.89|22341.89|22341.43|22341.43|0
1621583890000|2021-05-21 07:58:10|22341.68|22341.68|22342.03|22342.03|22342.15|22342.15|22341.65|22341.65|0
1621583900000|2021-05-21 07:58:20|22342.1|22342.1|22343.28|22343.28|22343.28|22343.28|22342.1|22342.1|0
1621583910000|2021-05-21 07:58:30|22343.22|22343.22|22343|22343|22343.47|22343.47|22342.99|22342.99|0
1621583920000|2021-05-21 07:58:40|22342.98|22342.98|22342.81|22342.81|22343.14|22343.14|22342.81|22342.81|0
1621583930000|2021-05-21 07:58:50|22342.78|22342.78|22342.4|22342.4|22342.78|22342.78|22342.3|22342.3|0
1621583940000|2021-05-21 07:59:00|22342.34|22342.34|22341.15|22341.15|22342.34|22342.34|22341.15|22341.15|0
1621583950000|2021-05-21 07:59:10|22341.2|22341.2|22341.19|22341.19|22341.27|22341.27|22341|22341|0
1621583960000|2021-05-21 07:59:20|22341.06|22341.06|22340.45|22340.45|22341.19|22341.19|22340.38|22340.38|0
1621583970000|2021-05-21 07:59:30|22340.43|22340.43|22339.83|22339.83|22340.43|22340.43|22339.71|22339.71|0
1621583980000|2021-05-21 07:59:40|22339.94|22339.94|22340.21|22340.21|22340.21|22340.21|22339.84|22339.84|0
1621583990000|2021-05-21 07:59:50|22340.39|22340.39|22342.13|22342.13|22342.26|22342.26|22340.16|22340.16|0
1621584000000|2021-05-21 08:00:00|22342.14|22342.14|22344.16|22344.16|22344.21|22344.21|22342.14|22342.14|0
1621584010000|2021-05-21 08:00:10|22344.07|22344.07|22343.38|22343.38|22344.31|22344.31|22343.38|22343.38|0
1621584020000|2021-05-21 08:00:20|22343.41|22343.41|22344.14|22344.14|22344.14|22344.14|22343.41|22343.41|0
1621584030000|2021-05-21 08:00:30|22344.08|22344.08|22343.94|22343.94|22344.21|22344.21|22343.94|22343.94|0
1621584040000|2021-05-21 08:00:40|22344.07|22344.07|22346.28|22346.28|22346.28|22346.28|22344.07|22344.07|0
1621584050000|2021-05-21 08:00:50|22346.33|22346.33|22347.85|22347.85|22347.86|22347.86|22346.33|22346.33|0
1621584060000|2021-05-21 08:01:00|22347.91|22347.91|22348.1|22348.1|22348.32|22348.32|22347.91|22347.91|0
1621584070000|2021-05-21 08:01:10|22348.24|22348.24|22348.66|22348.66|22348.93|22348.93|22348.24|22348.24|0
1621584080000|2021-05-21 08:01:20|22348.76|22348.76|22349.6|22349.6|22349.6|22349.6|22348.55|22348.55|0
1621584090000|2021-05-21 08:01:30|22349.57|22349.57|22350.4|22350.4|22350.4|22350.4|22349.57|22349.57|0
1621584100000|2021-05-21 08:01:40|22350.5|22350.5|22350.76|22350.76|22350.76|22350.76|22350.4|22350.4|0
1621584110000|2021-05-21 08:01:50|22350.98|22350.98|22350.91|22350.91|22351.09|22351.09|22350.73|22350.73|0
1621584120000|2021-05-21 08:02:00|22350.99|22350.99|22351.32|22351.32|22351.39|22351.39|22350.99|22350.99|0
1621584130000|2021-05-21 08:02:10|22351.39|22351.39|22351.07|22351.07|22351.68|22351.68|22351.07|22351.07|0
1621584140000|2021-05-21 08:02:20|22351.02|22351.02|22351.69|22351.69|22351.69|22351.69|22351.02|22351.02|0
1621584150000|2021-05-21 08:02:30|22351.58|22351.58|22351.07|22351.07|22351.65|22351.65|22351.07|22351.07|0
1621584160000|2021-05-21 08:02:40|22350.96|22350.96|22350.69|22350.69|22350.96|22350.96|22350.29|22350.29|0
1621584170000|2021-05-21 08:02:50|22350.51|22350.51|22350.73|22350.73|22350.73|22350.73|22350.08|22350.08|0
1621584180000|2021-05-21 08:03:00|22350.63|22350.63|22351.31|22351.31|22351.31|22351.31|22350.48|22350.48|0
1621584190000|2021-05-21 08:03:10|22351.34|22351.34|22352.14|22352.14|22352.35|22352.35|22351.26|22351.26|0
1621584200000|2021-05-21 08:03:20|22352.07|22352.07|22352.37|22352.37|22352.37|22352.37|22352.07|22352.07|0
1621584210000|2021-05-21 08:03:30|22352.23|22352.23|22352.99|22352.99|22353.01|22353.01|22352.23|22352.23|0
1621584220000|2021-05-21 08:03:40|22353.02|22353.02|22352.46|22352.46|22353.02|22353.02|22352.46|22352.46|0
1621584230000|2021-05-21 08:03:50|22352.66|22352.66|22352.52|22352.52|22352.86|22352.86|22352.29|22352.29|0
1621584240000|2021-05-21 08:04:00|22352.58|22352.58|22351.79|22351.79|22352.62|22352.62|22351.61|22351.61|0
1621584250000|2021-05-21 08:04:10|22351.84|22351.84|22351.95|22351.95|22352|22352|22351.82|22351.82|0
1621584260000|2021-05-21 08:04:20|22351.92|22351.92|22352.32|22352.32|22352.32|22352.32|22351.92|22351.92|0
1621584270000|2021-05-21 08:04:30|22352.28|22352.28|22353.02|22353.02|22353.02|22353.02|22351.98|22351.98|0
1621584280000|2021-05-21 08:04:40|22353.2|22353.2|22353.78|22353.78|22354.24|22354.24|22353.2|22353.2|0
1621584290000|2021-05-21 08:04:50|22353.65|22353.65|22353.73|22353.73|22353.87|22353.87|22353.58|22353.58|0
1621584300000|2021-05-21 08:05:00|22353.65|22353.65|22352.33|22352.33|22353.68|22353.68|22352.33|22352.33|0
1621584310000|2021-05-21 08:05:10|22352.26|22352.26|22351.93|22351.93|22352.31|22352.31|22351.93|22351.93|0
1621584320000|2021-05-21 08:05:20|22352.13|22352.13|22350.89|22350.89|22352.13|22352.13|22350.83|22350.83|0
1621584330000|2021-05-21 08:05:30|22350.99|22350.99|22351.02|22351.02|22351.18|22351.18|22350.54|22350.54|0
1621584340000|2021-05-21 08:05:40|22350.92|22350.92|22350.26|22350.26|22350.92|22350.92|22350.26|22350.26|0
1621584350000|2021-05-21 08:05:50|22350.32|22350.32|22350.5|22350.5|22350.5|22350.5|22350.04|22350.04|0
1621584360000|2021-05-21 08:06:00|22350.49|22350.49|22349.88|22349.88|22351.08|22351.08|22349.88|22349.88|0
1621584370000|2021-05-21 08:06:10|22349.81|22349.81|22347.7|22347.7|22349.91|22349.91|22347.7|22347.7|0
1621584380000|2021-05-21 08:06:20|22347.63|22347.63|22347.88|22347.88|22347.88|22347.88|22347.26|22347.26|0
1621584390000|2021-05-21 08:06:30|22347.77|22347.77|22347.76|22347.76|22347.89|22347.89|22347.5|22347.5|0
1621584400000|2021-05-21 08:06:40|22347.83|22347.83|22347.83|22347.83|22347.96|22347.96|22347.73|22347.73|0
1621584410000|2021-05-21 08:06:50|22347.9|22347.9|22348.4|22348.4|22348.49|22348.49|22347.9|22347.9|0
1621584420000|2021-05-21 08:07:00|22348.43|22348.43|22347.81|22347.81|22348.48|22348.48|22347.72|22347.72|0
1621584430000|2021-05-21 08:07:10|22347.72|22347.72|22346.41|22346.41|22347.72|22347.72|22346.41|22346.41|0
1621584440000|2021-05-21 08:07:20|22346.62|22346.62|22346.24|22346.24|22346.62|22346.62|22345.56|22345.56|0
1621584450000|2021-05-21 08:07:30|22346.25|22346.25|22346.71|22346.71|22346.75|22346.75|22346.25|22346.25|0
1621584460000|2021-05-21 08:07:40|22346.89|22346.89|22347.27|22347.27|22347.46|22347.46|22346.89|22346.89|0
1621584470000|2021-05-21 08:07:50|22347.46|22347.46|22347.54|22347.54|22347.54|22347.54|22347.42|22347.42|0
1621584480000|2021-05-21 08:08:00|22347.47|22347.47|22347.11|22347.11|22347.85|22347.85|22347.11|22347.11|0
1621584490000|2021-05-21 08:08:10|22347.23|22347.23|22346.06|22346.06|22347.38|22347.38|22345.93|22345.93|0
1621584500000|2021-05-21 08:08:20|22346.11|22346.11|22346.71|22346.71|22346.85|22346.85|22346.11|22346.11|0
1621584510000|2021-05-21 08:08:30|22346.89|22346.89|22346.82|22346.82|22346.96|22346.96|22346.6|22346.6|0
1621584520000|2021-05-21 08:08:40|22346.91|22346.91|22347.95|22347.95|22348.3|22348.3|22346.91|22346.91|0
1621584530000|2021-05-21 08:08:50|22347.8|22347.8|22348.2|22348.2|22348.2|22348.2|22347.64|22347.64|0
1621584540000|2021-05-21 08:09:00|22348.24|22348.24|22348.68|22348.68|22348.68|22348.68|22348.24|22348.24|0
1621584550000|2021-05-21 08:09:10|22348.83|22348.83|22347.96|22347.96|22348.83|22348.83|22347.96|22347.96|0
1621584560000|2021-05-21 08:09:20|22347.91|22347.91|22347.47|22347.47|22347.98|22347.98|22347.47|22347.47|0
1621584570000|2021-05-21 08:09:30|22347.45|22347.45|22347.6|22347.6|22347.68|22347.68|22347.45|22347.45|0
1621584580000|2021-05-21 08:09:40|22347.89|22347.89|22348.43|22348.43|22348.67|22348.67|22347.84|22347.84|0
1621584590000|2021-05-21 08:09:50|22348.5|22348.5|22348.58|22348.58|22348.58|22348.58|22348.36|22348.36|0
1621584600000|2021-05-21 08:10:00|22348.67|22348.67|22349.12|22349.12|22349.31|22349.31|22348.67|22348.67|0
1621584610000|2021-05-21 08:10:10|22349.04|22349.04|22349.21|22349.21|22349.21|22349.21|22348.78|22348.78|0
1621584620000|2021-05-21 08:10:20|22349.36|22349.36|22349.34|22349.34|22349.62|22349.62|22349.29|22349.29|0
1621584630000|2021-05-21 08:10:30|22349.29|22349.29|22349.06|22349.06|22349.54|22349.54|22348.87|22348.87|0
1621584640000|2021-05-21 08:10:40|22348.98|22348.98|22348.31|22348.31|22348.98|22348.98|22348.27|22348.27|0
1621584650000|2021-05-21 08:10:50|22348.26|22348.26|22348.39|22348.39|22348.69|22348.69|22348.19|22348.19|0
1621584660000|2021-05-21 08:11:00|22348.76|22348.76|22347.97|22347.97|22348.97|22348.97|22347.91|22347.91|0
1621584670000|2021-05-21 08:11:10|22348.12|22348.12|22348|22348|22348.32|22348.32|22347.97|22347.97|0
1621584680000|2021-05-21 08:11:20|22347.9|22347.9|22347.53|22347.53|22347.9|22347.9|22347.53|22347.53|0
1621584690000|2021-05-21 08:11:30|22347.6|22347.6|22347.71|22347.71|22347.71|22347.71|22347.26|22347.26|0
1621584700000|2021-05-21 08:11:40|22347.64|22347.64|22346.77|22346.77|22347.77|22347.77|22346.75|22346.75|0
1621584710000|2021-05-21 08:11:50|22346.71|22346.71|22345.65|22345.65|22346.92|22346.92|22345.65|22345.65|0
1621584720000|2021-05-21 08:12:00|22345.62|22345.62|22345.58|22345.58|22345.96|22345.96|22345.48|22345.48|0
1621584730000|2021-05-21 08:12:10|22345.63|22345.63|22345.23|22345.23|22345.66|22345.66|22345.23|22345.23|0
1621584740000|2021-05-21 08:12:20|22345.29|22345.29|22344.73|22344.73|22345.29|22345.29|22344.54|22344.54|0
1621584750000|2021-05-21 08:12:30|22344.83|22344.83|22343.48|22343.48|22344.83|22344.83|22343.48|22343.48|0
1621584760000|2021-05-21 08:12:40|22343.37|22343.37|22343.68|22343.68|22343.69|22343.69|22343.37|22343.37|0
1621584770000|2021-05-21 08:12:50|22343.74|22343.74|22343.73|22343.73|22343.94|22343.94|22343.66|22343.66|0
1621584780000|2021-05-21 08:13:00|22343.64|22343.64|22344.66|22344.66|22344.66|22344.66|22342.95|22342.95|0
1621584790000|2021-05-21 08:13:10|22344.69|22344.69|22344.38|22344.38|22344.69|22344.69|22344.19|22344.19|0
1621584800000|2021-05-21 08:13:20|22344.33|22344.33|22344.09|22344.09|22344.33|22344.33|22343.96|22343.96|0
1621584810000|2021-05-21 08:13:30|22344.17|22344.17|22344.05|22344.05|22344.31|22344.31|22343.68|22343.68|0
1621584820000|2021-05-21 08:13:40|22344|22344|22342.71|22342.71|22344.39|22344.39|22342.71|22342.71|0
1621584830000|2021-05-21 08:13:50|22342.77|22342.77|22342.03|22342.03|22342.77|22342.77|22342.03|22342.03|0
1621584840000|2021-05-21 08:14:00|22342.22|22342.22|22341.67|22341.67|22342.22|22342.22|22341.47|22341.47|0
1621584850000|2021-05-21 08:14:10|22341.73|22341.73|22341.12|22341.12|22341.73|22341.73|22341.12|22341.12|0
1621584860000|2021-05-21 08:14:20|22340.98|22340.98|22340.98|22340.98|22341.02|22341.02|22340.37|22340.37|0
1621584870000|2021-05-21 08:14:30|22341.05|22341.05|22341.1|22341.1|22341.1|22341.1|22340.9|22340.9|0
1621584880000|2021-05-21 08:14:40|22341.07|22341.07|22340.95|22340.95|22341.12|22341.12|22340.82|22340.82|0
1621584890000|2021-05-21 08:14:50|22340.82|22340.82|22339.99|22339.99|22340.82|22340.82|22339.9|22339.9|0
1621584900000|2021-05-21 08:15:00|22340.02|22340.02|22339.81|22339.81|22340.16|22340.16|22339.78|22339.78|0
1621584910000|2021-05-21 08:15:10|22339.86|22339.86|22340.41|22340.41|22340.56|22340.56|22339.75|22339.75|0
1621584920000|2021-05-21 08:15:20|22340.24|22340.24|22336.92|22336.92|22340.31|22340.31|22336.92|22336.92|0
1621584930000|2021-05-21 08:15:30|22336.87|22336.87|22335.8|22335.8|22337.14|22337.14|22335.8|22335.8|0
1621584940000|2021-05-21 08:15:40|22335.74|22335.74|22333.28|22333.28|22335.74|22335.74|22332.95|22332.95|0
1621584950000|2021-05-21 08:15:50|22333.23|22333.23|22333.23|22333.23|22333.45|22333.45|22333.02|22333.02|0
1621584960000|2021-05-21 08:16:00|22333.17|22333.17|22332.56|22332.56|22333.19|22333.19|22332.56|22332.56|0
1621584970000|2021-05-21 08:16:10|22332.47|22332.47|22332.64|22332.64|22332.66|22332.66|22332.45|22332.45|0
1621584980000|2021-05-21 08:16:20|22332.56|22332.56|22333.16|22333.16|22333.41|22333.41|22332.41|22332.41|0
1621584990000|2021-05-21 08:16:30|22333.24|22333.24|22333.32|22333.32|22333.43|22333.43|22333.13|22333.13|0
1621585000000|2021-05-21 08:16:40|22333.18|22333.18|22332.63|22332.63|22333.18|22333.18|22332.63|22332.63|0
1621585010000|2021-05-21 08:16:50|22332.71|22332.71|22332.3|22332.3|22332.71|22332.71|22332.3|22332.3|0
1621585020000|2021-05-21 08:17:00|22332.13|22332.13|22331.97|22331.97|22332.46|22332.46|22331.97|22331.97|0
1621585030000|2021-05-21 08:17:10|22332.03|22332.03|22332.22|22332.22|22332.35|22332.35|22331.96|22331.96|0
1621585040000|2021-05-21 08:17:20|22332.35|22332.35|22332.66|22332.66|22332.66|22332.66|22332.33|22332.33|0
1621585050000|2021-05-21 08:17:30|22332.5|22332.5|22333.02|22333.02|22333.06|22333.06|22332.5|22332.5|0
1621585060000|2021-05-21 08:17:40|22332.81|22332.81|22332.6|22332.6|22332.98|22332.98|22332.41|22332.41|0
1621585070000|2021-05-21 08:17:50|22332.5|22332.5|22332.79|22332.79|22332.79|22332.79|22332.45|22332.45|0
1621585080000|2021-05-21 08:18:00|22332.95|22332.95|22333.68|22333.68|22333.77|22333.77|22332.95|22332.95|0
1621585090000|2021-05-21 08:18:10|22333.72|22333.72|22333.63|22333.63|22333.73|22333.73|22333.44|22333.44|0
1621585100000|2021-05-21 08:18:20|22333.76|22333.76|22333.97|22333.97|22333.97|22333.97|22333.75|22333.75|0
1621585110000|2021-05-21 08:18:30|22334.06|22334.06|22334.05|22334.05|22334.54|22334.54|22334.05|22334.05|0
1621585120000|2021-05-21 08:18:40|22334.07|22334.07|22334.08|22334.08|22334.08|22334.08|22333.98|22333.98|0
1621585130000|2021-05-21 08:18:50|22334.13|22334.13|22334.28|22334.28|22334.34|22334.34|22334.13|22334.13|0
1621585140000|2021-05-21 08:19:00|22334.34|22334.34|22334.61|22334.61|22334.92|22334.92|22334.34|22334.34|0
1621585150000|2021-05-21 08:19:10|22334.62|22334.62|22334.18|22334.18|22334.62|22334.62|22333.85|22333.85|0
1621585160000|2021-05-21 08:19:20|22334.23|22334.23|22334.63|22334.63|22334.82|22334.82|22334.23|22334.23|0
1621585170000|2021-05-21 08:19:30|22334.66|22334.66|22334.77|22334.77|22334.92|22334.92|22334.55|22334.55|0
1621585180000|2021-05-21 08:19:40|22334.87|22334.87|22335.39|22335.39|22335.39|22335.39|22334.87|22334.87|0
1621585190000|2021-05-21 08:19:50|22335.34|22335.34|22335.04|22335.04|22335.52|22335.52|22335.04|22335.04|0
1621585200000|2021-05-21 08:20:00|22335.15|22335.15|22333.83|22333.83|22335.27|22335.27|22333.83|22333.83|0
1621585210000|2021-05-21 08:20:10|22333.68|22333.68|22333|22333|22333.68|22333.68|22332.81|22332.81|0
1621585220000|2021-05-21 08:20:20|22332.93|22332.93|22332.6|22332.6|22332.93|22332.93|22332.6|22332.6|0
1621585230000|2021-05-21 08:20:30|22332.72|22332.72|22333.01|22333.01|22333.01|22333.01|22332.72|22332.72|0
1621585240000|2021-05-21 08:20:40|22333.06|22333.06|22332.14|22332.14|22333.06|22333.06|22332.14|22332.14|0
1621585250000|2021-05-21 08:20:50|22332.28|22332.28|22332.04|22332.04|22332.28|22332.28|22331.75|22331.75|0
1621585260000|2021-05-21 08:21:00|22331.81|22331.81|22331.12|22331.12|22331.81|22331.81|22330.98|22330.98|0
1621585270000|2021-05-21 08:21:10|22330.98|22330.98|22330.59|22330.59|22330.98|22330.98|22330.33|22330.33|0
1621585280000|2021-05-21 08:21:20|22330.5|22330.5|22330.29|22330.29|22330.59|22330.59|22330.29|22330.29|0
1621585290000|2021-05-21 08:21:30|22330.21|22330.21|22329.23|22329.23|22330.21|22330.21|22329.23|22329.23|0
1621585300000|2021-05-21 08:21:40|22329.12|22329.12|22329.53|22329.53|22329.53|22329.53|22328.47|22328.47|0
1621585310000|2021-05-21 08:21:50|22329.48|22329.48|22328.59|22328.59|22329.55|22329.55|22328.59|22328.59|0
1621585320000|2021-05-21 08:22:00|22328.64|22328.64|22327.61|22327.61|22328.64|22328.64|22327.61|22327.61|0
1621585330000|2021-05-21 08:22:10|22327.72|22327.72|22327.2|22327.2|22327.74|22327.74|22327.12|22327.12|0
1621585340000|2021-05-21 08:22:20|22327.26|22327.26|22327.67|22327.67|22327.67|22327.67|22327.26|22327.26|0
1621585350000|2021-05-21 08:22:30|22327.75|22327.75|22326.94|22326.94|22327.75|22327.75|22326.87|22326.87|0
1621585360000|2021-05-21 08:22:40|22326.79|22326.79|22326.21|22326.21|22326.79|22326.79|22326.16|22326.16|0
1621585370000|2021-05-21 08:22:50|22326.17|22326.17|22325.86|22325.86|22326.23|22326.23|22325.86|22325.86|0
1621585380000|2021-05-21 08:23:00|22325.76|22325.76|22325.17|22325.17|22325.76|22325.76|22324.96|22324.96|0
1621585390000|2021-05-21 08:23:10|22325.13|22325.13|22324.97|22324.97|22325.21|22325.21|22324.59|22324.59|0
1621585400000|2021-05-21 08:23:20|22324.68|22324.68|22324.73|22324.73|22324.89|22324.89|22324.4|22324.4|0
1621585410000|2021-05-21 08:23:30|22324.47|22324.47|22324.3|22324.3|22324.61|22324.61|22324.3|22324.3|0
1621585420000|2021-05-21 08:23:40|22324.66|22324.66|22324.8|22324.8|22324.91|22324.91|22324.35|22324.35|0
1621585430000|2021-05-21 08:23:50|22324.76|22324.76|22324.05|22324.05|22324.76|22324.76|22324|22324|0
1621585440000|2021-05-21 08:24:00|22324.11|22324.11|22324.33|22324.33|22324.33|22324.33|22324.06|22324.06|0
1621585450000|2021-05-21 08:24:10|22324.24|22324.24|22324.26|22324.26|22324.28|22324.28|22324.13|22324.13|0
1621585460000|2021-05-21 08:24:20|22324.32|22324.32|22323.83|22323.83|22324.38|22324.38|22323.83|22323.83|0
1621585470000|2021-05-21 08:24:30|22323.76|22323.76|22323.63|22323.63|22324.01|22324.01|22323.63|22323.63|0
1621585480000|2021-05-21 08:24:40|22323.78|22323.78|22323.7|22323.7|22323.78|22323.78|22323.7|22323.7|0
1621585490000|2021-05-21 08:24:50|22323.63|22323.63|22323.57|22323.57|22323.7|22323.7|22323.57|22323.57|0
1621585500000|2021-05-21 08:25:00|22323.66|22323.66|22324.24|22324.24|22324.24|22324.24|22323.55|22323.55|0
1621585510000|2021-05-21 08:25:10|22324.37|22324.37|22324.73|22324.73|22324.73|22324.73|22324.29|22324.29|0
1621585520000|2021-05-21 08:25:20|22324.6|22324.6|22325.73|22325.73|22325.73|22325.73|22324.6|22324.6|0
1621585530000|2021-05-21 08:25:30|22325.67|22325.67|22324.99|22324.99|22325.73|22325.73|22324.99|22324.99|0
1621585540000|2021-05-21 08:25:40|22324.9|22324.9|22324.57|22324.57|22324.97|22324.97|22324.33|22324.33|0
1621585550000|2021-05-21 08:25:50|22324.72|22324.72|22324.7|22324.7|22324.75|22324.75|22324.7|22324.7|0
1621585560000|2021-05-21 08:26:00|22324.76|22324.76|22324.4|22324.4|22324.82|22324.82|22324.19|22324.19|0
1621585570000|2021-05-21 08:26:10|22324.5|22324.5|22324.5|22324.5|22324.82|22324.82|22324.18|22324.18|0
1621585580000|2021-05-21 08:26:20|22324.64|22324.64|22324.25|22324.25|22324.75|22324.75|22324.12|22324.12|0
1621585590000|2021-05-21 08:26:30|22324.18|22324.18|22323.72|22323.72|22324.46|22324.46|22323.61|22323.61|0
1621585600000|2021-05-21 08:26:40|22323.54|22323.54|22323.89|22323.89|22324.07|22324.07|22323.54|22323.54|0
1621585610000|2021-05-21 08:26:50|22323.82|22323.82|22323.67|22323.67|22324.25|22324.25|22323.67|22323.67|0
1621585620000|2021-05-21 08:27:00|22323.56|22323.56|22323.75|22323.75|22324.06|22324.06|22323.56|22323.56|0
1621585630000|2021-05-21 08:27:10|22323.63|22323.63|22323.69|22323.69|22323.88|22323.88|22323.5|22323.5|0
1621585640000|2021-05-21 08:27:20|22323.96|22323.96|22324.66|22324.66|22324.77|22324.77|22323.96|22323.96|0
1621585650000|2021-05-21 08:27:30|22324.6|22324.6|22325.02|22325.02|22325.1|22325.1|22324.6|22324.6|0
1621585660000|2021-05-21 08:27:40|22324.95|22324.95|22326.82|22326.82|22326.82|22326.82|22324.94|22324.94|0
1621585670000|2021-05-21 08:27:50|22327.04|22327.04|22328.22|22328.22|22328.22|22328.22|22327.04|22327.04|0
1621585680000|2021-05-21 08:28:00|22328.28|22328.28|22328.2|22328.2|22328.94|22328.94|22328.2|22328.2|0
1621585690000|2021-05-21 08:28:10|22328.3|22328.3|22328.8|22328.8|22328.8|22328.8|22328.3|22328.3|0
1621585700000|2021-05-21 08:28:20|22328.85|22328.85|22328.64|22328.64|22328.85|22328.85|22328.54|22328.54|0
1621585710000|2021-05-21 08:28:30|22328.82|22328.82|22328.89|22328.89|22329.09|22329.09|22328.76|22328.76|0
1621585720000|2021-05-21 08:28:40|22328.93|22328.93|22328.57|22328.57|22328.93|22328.93|22328.57|22328.57|0
1621585730000|2021-05-21 08:28:50|22328.53|22328.53|22328.6|22328.6|22328.6|22328.6|22328.45|22328.45|0
1621585740000|2021-05-21 08:29:00|22328.69|22328.69|22328.48|22328.48|22328.86|22328.86|22328.48|22328.48|0
1621585750000|2021-05-21 08:29:10|22328.42|22328.42|22328.78|22328.78|22329.05|22329.05|22328.38|22328.38|0
1621585760000|2021-05-21 08:29:20|22328.75|22328.75|22328.35|22328.35|22328.79|22328.79|22328.34|22328.34|0
1621585770000|2021-05-21 08:29:30|22328.28|22328.28|22328.14|22328.14|22328.34|22328.34|22328.14|22328.14|0
1621585780000|2021-05-21 08:29:40|22328.08|22328.08|22327.79|22327.79|22328.13|22328.13|22327.79|22327.79|0
1621585790000|2021-05-21 08:29:50|22327.71|22327.71|22327.78|22327.78|22327.85|22327.85|22327.71|22327.71|0
1621585800000|2021-05-21 08:30:00|22327.66|22327.66|22327.73|22327.73|22327.98|22327.98|22327.59|22327.59|0
1621585810000|2021-05-21 08:30:10|22327.77|22327.77|22328.28|22328.28|22328.35|22328.35|22327.66|22327.66|0
1621585820000|2021-05-21 08:30:20|22328.33|22328.33|22328.82|22328.82|22328.82|22328.82|22328.22|22328.22|0
1621585830000|2021-05-21 08:30:30|22328.79|22328.79|22328.79|22328.79|22328.79|22328.79|22328.55|22328.55|0
1621585840000|2021-05-21 08:30:40|22328.76|22328.76|22328.71|22328.71|22328.76|22328.76|22328.45|22328.45|0
1621585850000|2021-05-21 08:30:50|22328.6|22328.6|22334.16|22334.16|22334.21|22334.21|22328.6|22328.6|0
1621585860000|2021-05-21 08:31:00|22333.78|22333.78|22333.86|22333.86|22334.07|22334.07|22333.78|22333.78|0
1621585870000|2021-05-21 08:31:10|22333.92|22333.92|22334.7|22334.7|22335|22335|22333.92|22333.92|0
1621585880000|2021-05-21 08:31:20|22334.6|22334.6|22335.11|22335.11|22335.11|22335.11|22334.57|22334.57|0
1621585890000|2021-05-21 08:31:30|22335.05|22335.05|22336.58|22336.58|22336.69|22336.69|22335.05|22335.05|0
1621585900000|2021-05-21 08:31:40|22336.65|22336.65|22337.45|22337.45|22337.45|22337.45|22336.65|22336.65|0
1621585910000|2021-05-21 08:31:50|22337.36|22337.36|22338.11|22338.11|22338.11|22338.11|22337.36|22337.36|0
1621585920000|2021-05-21 08:32:00|22338.52|22338.52|22340.5|22340.5|22340.5|22340.5|22338.52|22338.52|0
1621585930000|2021-05-21 08:32:10|22340.56|22340.56|22341.25|22341.25|22341.25|22341.25|22340.47|22340.47|0
1621585940000|2021-05-21 08:32:20|22341.16|22341.16|22341.28|22341.28|22341.28|22341.28|22341.16|22341.16|0
1621585950000|2021-05-21 08:32:30|22341.21|22341.21|22341.74|22341.74|22341.78|22341.78|22341.21|22341.21|0
1621585960000|2021-05-21 08:32:40|22341.79|22341.79|22342.35|22342.35|22342.35|22342.35|22341.73|22341.73|0
1621585970000|2021-05-21 08:32:50|22342.6|22342.6|22342.64|22342.64|22342.64|22342.64|22342.5|22342.5|0
1621585980000|2021-05-21 08:33:00|22342.7|22342.7|22342.8|22342.8|22342.84|22342.84|22342.58|22342.58|0
1621585990000|2021-05-21 08:33:10|22342.85|22342.85|22344.96|22344.96|22345.16|22345.16|22342.85|22342.85|0
1621586000000|2021-05-21 08:33:20|22345.04|22345.04|22344.96|22344.96|22345.28|22345.28|22344.96|22344.96|0
1621586010000|2021-05-21 08:33:30|22344.86|22344.86|22343.81|22343.81|22345.05|22345.05|22343.81|22343.81|0
1621586020000|2021-05-21 08:33:40|22343.7|22343.7|22342.86|22342.86|22343.7|22343.7|22342.86|22342.86|0
1621586030000|2021-05-21 08:33:50|22342.82|22342.82|22342.82|22342.82|22342.82|22342.82|22342.6|22342.6|0
1621586040000|2021-05-21 08:34:00|22342.89|22342.89|22342.97|22342.97|22342.97|22342.97|22342.74|22342.74|0
1621586050000|2021-05-21 08:34:10|22343.08|22343.08|22343.23|22343.23|22343.32|22343.32|22343.08|22343.08|0
1621586060000|2021-05-21 08:34:20|22343.2|22343.2|22343.94|22343.94|22343.95|22343.95|22343.2|22343.2|0
1621586070000|2021-05-21 08:34:30|22344.06|22344.06|22343.8|22343.8|22344.1|22344.1|22343.8|22343.8|0
1621586080000|2021-05-21 08:34:40|22343.75|22343.75|22343.19|22343.19|22343.79|22343.79|22343.19|22343.19|0
1621586090000|2021-05-21 08:34:50|22343.3|22343.3|22342.8|22342.8|22343.3|22343.3|22342.71|22342.71|0
1621586100000|2021-05-21 08:35:00|22342.67|22342.67|22342.9|22342.9|22343.15|22343.15|22342.67|22342.67|0
1621586110000|2021-05-21 08:35:10|22342.94|22342.94|22342.92|22342.92|22343.09|22343.09|22342.92|22342.92|0
1621586120000|2021-05-21 08:35:20|22342.96|22342.96|22343.17|22343.17|22343.17|22343.17|22342.83|22342.83|0
1621586130000|2021-05-21 08:35:30|22343.13|22343.13|22343.18|22343.18|22343.18|22343.18|22343.13|22343.13|0
1621586140000|2021-05-21 08:35:40|22343.29|22343.29|22343.37|22343.37|22343.5|22343.5|22343.29|22343.29|0
1621586150000|2021-05-21 08:35:50|22343.27|22343.27|22342.86|22342.86|22343.27|22343.27|22342.8|22342.8|0
1621586160000|2021-05-21 08:36:00|22342.81|22342.81|22342.6|22342.6|22342.81|22342.81|22342.53|22342.53|0
1621586170000|2021-05-21 08:36:10|22342.66|22342.66|22342.32|22342.32|22342.75|22342.75|22342.32|22342.32|0
1621586180000|2021-05-21 08:36:20|22342.38|22342.38|22342.07|22342.07|22342.6|22342.6|22342.03|22342.03|0
1621586190000|2021-05-21 08:36:30|22342.04|22342.04|22342.13|22342.13|22342.62|22342.62|22342.04|22342.04|0
1621586200000|2021-05-21 08:36:40|22342.07|22342.07|22341.91|22341.91|22342.12|22342.12|22341.7|22341.7|0
1621586210000|2021-05-21 08:36:50|22341.67|22341.67|22341.6|22341.6|22341.92|22341.92|22341.6|22341.6|0
1621586220000|2021-05-21 08:37:00|22341.56|22341.56|22341.69|22341.69|22341.84|22341.84|22341.47|22341.47|0
1621586230000|2021-05-21 08:37:10|22341.79|22341.79|22341.57|22341.57|22341.84|22341.84|22341.5|22341.5|0
1621586240000|2021-05-21 08:37:20|22341.63|22341.63|22341.13|22341.13|22341.81|22341.81|22341.13|22341.13|0
1621586250000|2021-05-21 08:37:30|22341.09|22341.09|22340.99|22340.99|22341.42|22341.42|22340.78|22340.78|0
1621586260000|2021-05-21 08:37:40|22340.89|22340.89|22341.01|22341.01|22341.01|22341.01|22340.69|22340.69|0
1621586270000|2021-05-21 08:37:50|22340.86|22340.86|22340.18|22340.18|22340.86|22340.86|22340.18|22340.18|0
1621586280000|2021-05-21 08:38:00|22340.08|22340.08|22339.57|22339.57|22340.08|22340.08|22339.57|22339.57|0
1621586290000|2021-05-21 08:38:10|22339.67|22339.67|22339.38|22339.38|22339.67|22339.67|22339.38|22339.38|0
1621586300000|2021-05-21 08:38:20|22339.62|22339.62|22339.53|22339.53|22339.89|22339.89|22339.34|22339.34|0
1621586310000|2021-05-21 08:38:30|22340.11|22340.11|22340.12|22340.12|22340.39|22340.39|22340.11|22340.11|0
1621586320000|2021-05-21 08:38:40|22339.97|22339.97|22339.76|22339.76|22340.26|22340.26|22339.76|22339.76|0
1621586330000|2021-05-21 08:38:50|22339.86|22339.86|22340.18|22340.18|22340.18|22340.18|22339.55|22339.55|0
1621586340000|2021-05-21 08:39:00|22339.94|22339.94|22339.93|22339.93|22340.17|22340.17|22339.89|22339.89|0
1621586350000|2021-05-21 08:39:10|22340.01|22340.01|22340.7|22340.7|22340.7|22340.7|22340.01|22340.01|0
1621586360000|2021-05-21 08:39:20|22340.79|22340.79|22340.73|22340.73|22340.88|22340.88|22340.71|22340.71|0
1621586370000|2021-05-21 08:39:30|22340.81|22340.81|22340.54|22340.54|22340.81|22340.81|22340.54|22340.54|0
1621586380000|2021-05-21 08:39:40|22340.67|22340.67|22340|22340|22340.84|22340.84|22340|22340|0
1621586390000|2021-05-21 08:39:50|22339.97|22339.97|22339.44|22339.44|22340|22340|22339.28|22339.28|0
1621586400000|2021-05-21 08:40:00|22339.48|22339.48|22340.03|22340.03|22340.21|22340.21|22339.41|22339.41|0
1621586410000|2021-05-21 08:40:10|22340.08|22340.08|22340.08|22340.08|22340.22|22340.22|22339.95|22339.95|0
1621586420000|2021-05-21 08:40:20|22340.18|22340.18|22340.98|22340.98|22340.98|22340.98|22340.18|22340.18|0
1621586430000|2021-05-21 08:40:30|22340.91|22340.91|22341.37|22341.37|22341.37|22341.37|22340.75|22340.75|0
1621586440000|2021-05-21 08:40:40|22341.42|22341.42|22341.64|22341.64|22341.64|22341.64|22341.23|22341.23|0
1621586450000|2021-05-21 08:40:50|22341.82|22341.82|22341.95|22341.95|22342.1|22342.1|22341.82|22341.82|0
1621586460000|2021-05-21 08:41:00|22342.03|22342.03|22343.81|22343.81|22343.81|22343.81|22342.03|22342.03|0
1621586470000|2021-05-21 08:41:10|22343.87|22343.87|22345.2|22345.2|22345.2|22345.2|22343.87|22343.87|0
1621586480000|2021-05-21 08:41:20|22345.24|22345.24|22345.83|22345.83|22345.83|22345.83|22345.21|22345.21|0
1621586490000|2021-05-21 08:41:30|22345.73|22345.73|22347.82|22347.82|22347.82|22347.82|22345.73|22345.73|0
1621586500000|2021-05-21 08:41:40|22347.85|22347.85|22348.65|22348.65|22348.66|22348.66|22347.85|22347.85|0
1621586510000|2021-05-21 08:41:50|22348.72|22348.72|22348.78|22348.78|22348.79|22348.79|22348.69|22348.69|0
1621586520000|2021-05-21 08:42:00|22348.72|22348.72|22348.85|22348.85|22348.89|22348.89|22348.66|22348.66|0
1621586530000|2021-05-21 08:42:10|22348.8|22348.8|22349.34|22349.34|22349.4|22349.4|22348.71|22348.71|0
1621586540000|2021-05-21 08:42:20|22349.6|22349.6|22349.95|22349.95|22349.95|22349.95|22349.53|22349.53|0
1621586550000|2021-05-21 08:42:30|22350|22350|22349.84|22349.84|22350|22350|22349.58|22349.58|0
1621586560000|2021-05-21 08:42:40|22349.63|22349.63|22350.04|22350.04|22350.07|22350.07|22349.55|22349.55|0
1621586570000|2021-05-21 08:42:50|22350.22|22350.22|22350.14|22350.14|22350.29|22350.29|22350.09|22350.09|0
1621586580000|2021-05-21 08:43:00|22350.24|22350.24|22350.16|22350.16|22350.24|22350.24|22350.16|22350.16|0
1621586590000|2021-05-21 08:43:10|22350.11|22350.11|22350.35|22350.35|22350.35|22350.35|22350.06|22350.06|0
1621586600000|2021-05-21 08:43:20|22350.28|22350.28|22349.65|22349.65|22350.28|22350.28|22349.49|22349.49|0
1621586610000|2021-05-21 08:43:30|22349.73|22349.73|22349.38|22349.38|22349.9|22349.9|22349.26|22349.26|0
1621586620000|2021-05-21 08:43:40|22349.44|22349.44|22348.42|22348.42|22349.44|22349.44|22348.42|22348.42|0
1621586630000|2021-05-21 08:43:50|22348.49|22348.49|22347.72|22347.72|22348.62|22348.62|22347.72|22347.72|0
1621586640000|2021-05-21 08:44:00|22347.63|22347.63|22347.32|22347.32|22347.75|22347.75|22347.25|22347.25|0
1621586650000|2021-05-21 08:44:10|22347.4|22347.4|22347.53|22347.53|22347.65|22347.65|22347.4|22347.4|0
1621586660000|2021-05-21 08:44:20|22347.66|22347.66|22347.57|22347.57|22347.76|22347.76|22347.57|22347.57|0
1621586670000|2021-05-21 08:44:30|22347.62|22347.62|22347.83|22347.83|22347.83|22347.83|22347.48|22347.48|0
1621586680000|2021-05-21 08:44:40|22347.77|22347.77|22348.11|22348.11|22348.14|22348.14|22347.77|22347.77|0
1621586690000|2021-05-21 08:44:50|22348.16|22348.16|22348.78|22348.78|22348.78|22348.78|22348.16|22348.16|0
1621586700000|2021-05-21 08:45:00|22348.82|22348.82|22350.39|22350.39|22350.39|22350.39|22348.82|22348.82|0
1621586710000|2021-05-21 08:45:10|22350.48|22350.48|22351.19|22351.19|22351.19|22351.19|22350.44|22350.44|0
1621586720000|2021-05-21 08:45:20|22351.24|22351.24|22351.22|22351.22|22351.51|22351.51|22351.1|22351.1|0
1621586730000|2021-05-21 08:45:30|22351.19|22351.19|22351.35|22351.35|22351.4|22351.4|22351.16|22351.16|0
1621586740000|2021-05-21 08:45:40|22351.39|22351.39|22351.87|22351.87|22351.87|22351.87|22351.39|22351.39|0
1621586750000|2021-05-21 08:45:50|22351.91|22351.91|22352.86|22352.86|22352.86|22352.86|22351.91|22351.91|0
1621586760000|2021-05-21 08:46:00|22352.92|22352.92|22352.62|22352.62|22352.96|22352.96|22352.53|22352.53|0
1621586770000|2021-05-21 08:46:10|22352.65|22352.65|22353.91|22353.91|22353.91|22353.91|22352.65|22352.65|0
1621586780000|2021-05-21 08:46:20|22353.88|22353.88|22354.06|22354.06|22354.4|22354.4|22353.88|22353.88|0
1621586790000|2021-05-21 08:46:30|22353.97|22353.97|22354.54|22354.54|22354.54|22354.54|22353.97|22353.97|0
1621586800000|2021-05-21 08:46:40|22354.47|22354.47|22354.2|22354.2|22354.47|22354.47|22354.17|22354.17|0
1621586810000|2021-05-21 08:46:50|22354.25|22354.25|22354.92|22354.92|22354.92|22354.92|22354.25|22354.25|0
1621586820000|2021-05-21 08:47:00|22355.02|22355.02|22355.26|22355.26|22355.49|22355.49|22354.93|22354.93|0
1621586830000|2021-05-21 08:47:10|22355.22|22355.22|22354.93|22354.93|22355.22|22355.22|22354.87|22354.87|0
1621586840000|2021-05-21 08:47:20|22354.85|22354.85|22354.52|22354.52|22355.3|22355.3|22354.52|22354.52|0
1621586850000|2021-05-21 08:47:30|22354.59|22354.59|22354.81|22354.81|22354.87|22354.87|22354.59|22354.59|0
1621586860000|2021-05-21 08:47:40|22354.74|22354.74|22354.97|22354.97|22355.01|22355.01|22354.63|22354.63|0
1621586870000|2021-05-21 08:47:50|22354.9|22354.9|22355.38|22355.38|22355.39|22355.39|22354.9|22354.9|0
1621586880000|2021-05-21 08:48:00|22355.52|22355.52|22355.31|22355.31|22355.52|22355.52|22355.04|22355.04|0
1621586890000|2021-05-21 08:48:10|22355.25|22355.25|22354.85|22354.85|22355.36|22355.36|22354.85|22354.85|0
1621586900000|2021-05-21 08:48:20|22354.8|22354.8|22354.76|22354.76|22354.83|22354.83|22354.54|22354.54|0
1621586910000|2021-05-21 08:48:30|22354.72|22354.72|22353.82|22353.82|22354.72|22354.72|22353.72|22353.72|0
1621586920000|2021-05-21 08:48:40|22353.86|22353.86|22353.12|22353.12|22353.92|22353.92|22353.12|22353.12|0
1621586930000|2021-05-21 08:48:50|22352.99|22352.99|22352.98|22352.98|22353.15|22353.15|22352.98|22352.98|0
1621586940000|2021-05-21 08:49:00|22353|22353|22353.01|22353.01|22353.02|22353.02|22352.78|22352.78|0
1621586950000|2021-05-21 08:49:10|22352.95|22352.95|22353.53|22353.53|22353.56|22353.56|22352.95|22352.95|0
1621586960000|2021-05-21 08:49:20|22353.6|22353.6|22354.09|22354.09|22354.09|22354.09|22353.41|22353.41|0
1621586970000|2021-05-21 08:49:30|22354.02|22354.02|22353.81|22353.81|22354.32|22354.32|22353.72|22353.72|0
1621586980000|2021-05-21 08:49:40|22353.72|22353.72|22353.48|22353.48|22353.72|22353.72|22353.4|22353.4|0
1621586990000|2021-05-21 08:49:50|22353.67|22353.67|22353.95|22353.95|22353.97|22353.97|22353.67|22353.67|0
1621587000000|2021-05-21 08:50:00|22354.06|22354.06|22354.71|22354.71|22354.79|22354.79|22353.93|22353.93|0
1621587010000|2021-05-21 08:50:10|22354.82|22354.82|22354.94|22354.94|22355.19|22355.19|22354.76|22354.76|0
1621587020000|2021-05-21 08:50:20|22354.8|22354.8|22355.08|22355.08|22355.08|22355.08|22354.66|22354.66|0
1621587030000|2021-05-21 08:50:30|22355.19|22355.19|22355.4|22355.4|22355.42|22355.42|22354.93|22354.93|0
1621587040000|2021-05-21 08:50:40|22355.54|22355.54|22355.72|22355.72|22355.84|22355.84|22355.54|22355.54|0
1621587050000|2021-05-21 08:50:50|22355.69|22355.69|22356.14|22356.14|22356.38|22356.38|22355.69|22355.69|0
1621587060000|2021-05-21 08:51:00|22356.21|22356.21|22356.65|22356.65|22356.76|22356.76|22356.21|22356.21|0
1621587070000|2021-05-21 08:51:10|22356.76|22356.76|22356.94|22356.94|22356.97|22356.97|22356.59|22356.59|0
1621587080000|2021-05-21 08:51:20|22357.23|22357.23|22356.91|22356.91|22357.34|22357.34|22356.42|22356.42|0
1621587090000|2021-05-21 08:51:30|22356.87|22356.87|22356.66|22356.66|22356.87|22356.87|22356.1|22356.1|0
1621587100000|2021-05-21 08:51:40|22356.39|22356.39|22355.4|22355.4|22356.45|22356.45|22355.4|22355.4|0
1621587110000|2021-05-21 08:51:50|22355.49|22355.49|22354.8|22354.8|22355.49|22355.49|22354.8|22354.8|0
1621587120000|2021-05-21 08:52:00|22354.84|22354.84|22354.44|22354.44|22354.99|22354.99|22354.44|22354.44|0
1621587130000|2021-05-21 08:52:10|22354.35|22354.35|22353.98|22353.98|22354.45|22354.45|22353.98|22353.98|0
1621587140000|2021-05-21 08:52:20|22354.1|22354.1|22353.94|22353.94|22354.1|22354.1|22353.86|22353.86|0
1621587150000|2021-05-21 08:52:30|22353.98|22353.98|22353.65|22353.65|22353.98|22353.98|22353.65|22353.65|0
1621587160000|2021-05-21 08:52:40|22353.51|22353.51|22353.31|22353.31|22353.62|22353.62|22353.27|22353.27|0
1621587170000|2021-05-21 08:52:50|22353.19|22353.19|22353.08|22353.08|22353.24|22353.24|22353.08|22353.08|0
1621587180000|2021-05-21 08:53:00|22352.97|22352.97|22353.09|22353.09|22353.29|22353.29|22352.97|22352.97|0
1621587190000|2021-05-21 08:53:10|22353.33|22353.33|22352.97|22352.97|22353.33|22353.33|22352.97|22352.97|0
1621587200000|2021-05-21 08:53:20|22353.06|22353.06|22353.41|22353.41|22353.53|22353.53|22353.06|22353.06|0
1621587210000|2021-05-21 08:53:30|22353.38|22353.38|22352.93|22352.93|22353.38|22353.38|22352.93|22352.93|0
1621587220000|2021-05-21 08:53:40|22352.99|22352.99|22353.26|22353.26|22353.34|22353.34|22352.99|22352.99|0
1621587230000|2021-05-21 08:53:50|22353.16|22353.16|22353.26|22353.26|22353.36|22353.36|22353.16|22353.16|0
1621587240000|2021-05-21 08:54:00|22353.37|22353.37|22353.57|22353.57|22353.57|22353.57|22353.37|22353.37|0
1621587250000|2021-05-21 08:54:10|22353.54|22353.54|22353.1|22353.1|22353.64|22353.64|22353.1|22353.1|0
1621587260000|2021-05-21 08:54:20|22353.21|22353.21|22352.98|22352.98|22353.3|22353.3|22352.98|22352.98|0
1621587270000|2021-05-21 08:54:30|22352.94|22352.94|22353.01|22353.01|22353.18|22353.18|22352.87|22352.87|0
1621587280000|2021-05-21 08:54:40|22353.07|22353.07|22352.82|22352.82|22353.11|22353.11|22352.82|22352.82|0
1621587290000|2021-05-21 08:54:50|22352.75|22352.75|22352.35|22352.35|22352.75|22352.75|22352.33|22352.33|0
1621587300000|2021-05-21 08:55:00|22352.25|22352.25|22351.9|22351.9|22352.5|22352.5|22351.9|22351.9|0
1621587310000|2021-05-21 08:55:10|22352.05|22352.05|22352.13|22352.13|22352.17|22352.17|22351.63|22351.63|0
1621587320000|2021-05-21 08:55:20|22352.06|22352.06|22352.62|22352.62|22352.62|22352.62|22352.06|22352.06|0
1621587330000|2021-05-21 08:55:30|22352.56|22352.56|22351.87|22351.87|22352.56|22352.56|22351.78|22351.78|0
1621587340000|2021-05-21 08:55:40|22351.8|22351.8|22351.72|22351.72|22352.07|22352.07|22351.68|22351.68|0
1621587350000|2021-05-21 08:55:50|22351.79|22351.79|22351.87|22351.87|22351.87|22351.87|22351.79|22351.79|0
1621587360000|2021-05-21 08:56:00|22351.83|22351.83|22351.34|22351.34|22351.83|22351.83|22351.34|22351.34|0
1621587370000|2021-05-21 08:56:10|22351.27|22351.27|22351.37|22351.37|22351.37|22351.37|22350.98|22350.98|0
1621587380000|2021-05-21 08:56:20|22351.59|22351.59|22352.14|22352.14|22352.44|22352.44|22351.59|22351.59|0
1621587390000|2021-05-21 08:56:30|22352.18|22352.18|22352.94|22352.94|22352.94|22352.94|22352.18|22352.18|0
1621587400000|2021-05-21 08:56:40|22352.89|22352.89|22353.23|22353.23|22353.26|22353.26|22352.83|22352.83|0
1621587410000|2021-05-21 08:56:50|22353.35|22353.35|22353.1|22353.1|22353.43|22353.43|22353.03|22353.03|0
1621587420000|2021-05-21 08:57:00|22353.06|22353.06|22353.02|22353.02|22353.24|22353.24|22353|22353|0
1621587430000|2021-05-21 08:57:10|22353.13|22353.13|22353.45|22353.45|22353.7|22353.7|22352.95|22352.95|0
1621587440000|2021-05-21 08:57:20|22353.51|22353.51|22353.52|22353.52|22353.6|22353.6|22353.51|22353.51|0
1621587450000|2021-05-21 08:57:30|22353.64|22353.64|22354.03|22354.03|22354.09|22354.09|22353.64|22353.64|0
1621587460000|2021-05-21 08:57:40|22354.14|22354.14|22354.12|22354.12|22354.15|22354.15|22354.04|22354.04|0
1621587470000|2021-05-21 08:57:50|22354.09|22354.09|22353.5|22353.5|22354.09|22354.09|22353.36|22353.36|0
1621587480000|2021-05-21 08:58:00|22353.49|22353.49|22354.19|22354.19|22354.28|22354.28|22353.49|22353.49|0
1621587490000|2021-05-21 08:58:10|22354.1|22354.1|22354.41|22354.41|22354.41|22354.41|22354.05|22354.05|0
1621587500000|2021-05-21 08:58:20|22354.47|22354.47|22355.16|22355.16|22355.16|22355.16|22354.47|22354.47|0
1621587510000|2021-05-21 08:58:30|22354.99|22354.99|22355.19|22355.19|22355.23|22355.23|22354.93|22354.93|0
1621587520000|2021-05-21 08:58:40|22355.4|22355.4|22355.91|22355.91|22355.91|22355.91|22355.35|22355.35|0
1621587530000|2021-05-21 08:58:50|22355.86|22355.86|22356.17|22356.17|22356.23|22356.23|22355.8|22355.8|0
1621587540000|2021-05-21 08:59:00|22356.24|22356.24|22356.27|22356.27|22356.27|22356.27|22356.08|22356.08|0
1621587550000|2021-05-21 08:59:10|22356.18|22356.18|22356.46|22356.46|22356.46|22356.46|22355.9|22355.9|0
1621587560000|2021-05-21 08:59:20|22356.53|22356.53|22356.49|22356.49|22356.53|22356.53|22356.15|22356.15|0
1621587570000|2021-05-21 08:59:30|22356.52|22356.52|22356.41|22356.41|22356.52|22356.52|22356.4|22356.4|0
1621587580000|2021-05-21 08:59:40|22356.43|22356.43|22356.38|22356.38|22356.52|22356.52|22356.3|22356.3|0
1621587590000|2021-05-21 08:59:50|22356.46|22356.46|22356.51|22356.51|22356.55|22356.55|22356.38|22356.38|0
1621587600000|2021-05-21 09:00:00|22356.64|22356.64|22358.4|22358.4|22358.4|22358.4|22356.64|22356.64|0
1621587610000|2021-05-21 09:00:10|22358.53|22358.53|22359|22359|22359.29|22359.29|22358.53|22358.53|0
1621587620000|2021-05-21 09:00:20|22359.08|22359.08|22360.81|22360.81|22360.81|22360.81|22359|22359|0
1621587630000|2021-05-21 09:00:30|22360.84|22360.84|22360.73|22360.73|22361.07|22361.07|22360.73|22360.73|0
1621587640000|2021-05-21 09:00:40|22360.66|22360.66|22361.03|22361.03|22361.03|22361.03|22360.59|22360.59|0
1621587650000|2021-05-21 09:00:50|22360.83|22360.83|22360.32|22360.32|22360.83|22360.83|22360.32|22360.32|0
1621587660000|2021-05-21 09:01:00|22360.25|22360.25|22360.65|22360.65|22360.68|22360.68|22360.17|22360.17|0
1621587670000|2021-05-21 09:01:10|22360.69|22360.69|22361.34|22361.34|22361.34|22361.34|22360.62|22360.62|0
1621587680000|2021-05-21 09:01:20|22361.46|22361.46|22361.43|22361.43|22361.54|22361.54|22361.34|22361.34|0
1621587690000|2021-05-21 09:01:30|22361.39|22361.39|22361.65|22361.65|22361.65|22361.65|22361.26|22361.26|0
1621587700000|2021-05-21 09:01:40|22361.52|22361.52|22361.72|22361.72|22361.85|22361.85|22361.5|22361.5|0
1621587710000|2021-05-21 09:01:50|22361.86|22361.86|22362.4|22362.4|22362.47|22362.47|22361.82|22361.82|0
1621587720000|2021-05-21 09:02:00|22362.56|22362.56|22363.85|22363.85|22363.85|22363.85|22362.48|22362.48|0
1621587730000|2021-05-21 09:02:10|22363.77|22363.77|22363.51|22363.51|22363.77|22363.77|22363.45|22363.45|0
1621587740000|2021-05-21 09:02:20|22363.6|22363.6|22363.56|22363.56|22363.99|22363.99|22363.42|22363.42|0
1621587750000|2021-05-21 09:02:30|22363.75|22363.75|22366.59|22366.59|22366.59|22366.59|22363.75|22363.75|0
1621587760000|2021-05-21 09:02:40|22366.84|22366.84|22366.34|22366.34|22366.84|22366.84|22366.26|22366.26|0
1621587770000|2021-05-21 09:02:50|22366.4|22366.4|22367.24|22367.24|22367.24|22367.24|22366.4|22366.4|0
1621587780000|2021-05-21 09:03:00|22367.3|22367.3|22367.82|22367.82|22367.86|22367.86|22367.3|22367.3|0
1621587790000|2021-05-21 09:03:10|22367.94|22367.94|22368.37|22368.37|22368.37|22368.37|22367.94|22367.94|0
1621587800000|2021-05-21 09:03:20|22368.43|22368.43|22369.12|22369.12|22369.12|22369.12|22368.43|22368.43|0
1621587810000|2021-05-21 09:03:30|22369.27|22369.27|22369.41|22369.41|22369.89|22369.89|22369.27|22369.27|0
1621587820000|2021-05-21 09:03:40|22369.43|22369.43|22369.48|22369.48|22369.53|22369.53|22369.11|22369.11|0
1621587830000|2021-05-21 09:03:50|22369.6|22369.6|22369.54|22369.54|22369.75|22369.75|22369.33|22369.33|0
1621587840000|2021-05-21 09:04:00|22369.44|22369.44|22368.95|22368.95|22369.61|22369.61|22368.91|22368.91|0
1621587850000|2021-05-21 09:04:10|22369.15|22369.15|22369.84|22369.84|22370.07|22370.07|22369.15|22369.15|0
1621587860000|2021-05-21 09:04:20|22369.96|22369.96|22369.91|22369.91|22370.12|22370.12|22369.91|22369.91|0
1621587870000|2021-05-21 09:04:30|22369.96|22369.96|22369.86|22369.86|22370.02|22370.02|22369.75|22369.75|0
1621587880000|2021-05-21 09:04:40|22369.95|22369.95|22370.76|22370.76|22370.76|22370.76|22369.95|22369.95|0
1621587890000|2021-05-21 09:04:50|22370.66|22370.66|22370.93|22370.93|22370.93|22370.93|22370.55|22370.55|0
1621587900000|2021-05-21 09:05:00|22370.96|22370.96|22372.3|22372.3|22372.3|22372.3|22370.75|22370.75|0
1621587910000|2021-05-21 09:05:10|22372.36|22372.36|22372.64|22372.64|22372.64|22372.64|22372.36|22372.36|0
1621587920000|2021-05-21 09:05:20|22372.72|22372.72|22373.1|22373.1|22373.1|22373.1|22372.7|22372.7|0
1621587930000|2021-05-21 09:05:30|22373.13|22373.13|22373.64|22373.64|22373.68|22373.68|22373|22373|0
1621587940000|2021-05-21 09:05:40|22373.61|22373.61|22373.42|22373.42|22373.61|22373.61|22373.25|22373.25|0
1621587950000|2021-05-21 09:05:50|22373.5|22373.5|22373.22|22373.22|22373.96|22373.96|22373.04|22373.04|0
1621587960000|2021-05-21 09:06:00|22373.36|22373.36|22374|22374|22374.03|22374.03|22373.36|22373.36|0
1621587970000|2021-05-21 09:06:10|22374.05|22374.05|22374.75|22374.75|22374.77|22374.77|22374.05|22374.05|0
1621587980000|2021-05-21 09:06:20|22374.82|22374.82|22375.2|22375.2|22375.2|22375.2|22374.75|22374.75|0
1621587990000|2021-05-21 09:06:30|22375.26|22375.26|22375.05|22375.05|22375.29|22375.29|22374.99|22374.99|0
1621588000000|2021-05-21 09:06:40|22375.16|22375.16|22373.28|22373.28|22375.16|22375.16|22373.28|22373.28|0
1621588010000|2021-05-21 09:06:50|22373.25|22373.25|22372.24|22372.24|22373.25|22373.25|22372.24|22372.24|0
1621588020000|2021-05-21 09:07:00|22372.26|22372.26|22370|22370|22372.26|22372.26|22370|22370|0
1621588030000|2021-05-21 09:07:10|22370.05|22370.05|22369.73|22369.73|22370.05|22370.05|22369.73|22369.73|0
1621588040000|2021-05-21 09:07:20|22369.54|22369.54|22369.03|22369.03|22369.54|22369.54|22368.98|22368.98|0
1621588050000|2021-05-21 09:07:30|22369.11|22369.11|22360.66|22360.66|22369.24|22369.24|22360.66|22360.66|0
1621588060000|2021-05-21 09:07:40|22360.6|22360.6|22360.52|22360.52|22360.73|22360.73|22359.98|22359.98|0
1621588070000|2021-05-21 09:07:50|22360.61|22360.61|22361.66|22361.66|22361.7|22361.7|22360.52|22360.52|0
1621588080000|2021-05-21 09:08:00|22361.54|22361.54|22361.76|22361.76|22361.76|22361.76|22361.48|22361.48|0
1621588090000|2021-05-21 09:08:10|22361.88|22361.88|22361.21|22361.21|22361.88|22361.88|22361.21|22361.21|0
1621588100000|2021-05-21 09:08:20|22361.06|22361.06|22359.83|22359.83|22361.06|22361.06|22359.77|22359.77|0
1621588110000|2021-05-21 09:08:30|22359.76|22359.76|22358.9|22358.9|22359.84|22359.84|22358.72|22358.72|0
1621588120000|2021-05-21 09:08:40|22358.83|22358.83|22358.94|22358.94|22359.07|22359.07|22358.79|22358.79|0
1621588130000|2021-05-21 09:08:50|22359.23|22359.23|22358.91|22358.91|22359.26|22359.26|22358.91|22358.91|0
1621588140000|2021-05-21 09:09:00|22358.86|22358.86|22358.33|22358.33|22358.86|22358.86|22358.33|22358.33|0
1621588150000|2021-05-21 09:09:10|22358.4|22358.4|22357.9|22357.9|22358.4|22358.4|22357.7|22357.7|0
1621588160000|2021-05-21 09:09:20|22357.86|22357.86|22357.34|22357.34|22357.93|22357.93|22357.31|22357.31|0
1621588170000|2021-05-21 09:09:30|22357.19|22357.19|22356.22|22356.22|22357.22|22357.22|22356.22|22356.22|0
1621588180000|2021-05-21 09:09:40|22356.33|22356.33|22355.82|22355.82|22356.33|22356.33|22355.75|22355.75|0
1621588190000|2021-05-21 09:09:50|22356.18|22356.18|22355.98|22355.98|22356.18|22356.18|22355.81|22355.81|0
1621588200000|2021-05-21 09:10:00|22356.05|22356.05|22355.42|22355.42|22356.05|22356.05|22355.42|22355.42|0
1621588210000|2021-05-21 09:10:10|22355.35|22355.35|22355.22|22355.22|22355.35|22355.35|22355.22|22355.22|0
1621588220000|2021-05-21 09:10:20|22355.33|22355.33|22355.23|22355.23|22355.33|22355.33|22355.22|22355.22|0
1621588230000|2021-05-21 09:10:30|22355.15|22355.15|22355.31|22355.31|22355.31|22355.31|22355.15|22355.15|0
1621588240000|2021-05-21 09:10:40|22355.1|22355.1|22355.26|22355.26|22355.26|22355.26|22355.1|22355.1|0
1621588250000|2021-05-21 09:10:50|22355.31|22355.31|22356.17|22356.17|22356.17|22356.17|22355.31|22355.31|0
1621588260000|2021-05-21 09:11:00|22356.29|22356.29|22356.9|22356.9|22357.05|22357.05|22356.29|22356.29|0
1621588270000|2021-05-21 09:11:10|22356.68|22356.68|22356.05|22356.05|22356.68|22356.68|22356.05|22356.05|0
1621588280000|2021-05-21 09:11:20|22356.22|22356.22|22356.15|22356.15|22356.26|22356.26|22356.05|22356.05|0
1621588290000|2021-05-21 09:11:30|22356.01|22356.01|22356.53|22356.53|22356.63|22356.63|22356.01|22356.01|0
1621588300000|2021-05-21 09:11:40|22356.48|22356.48|22356.33|22356.33|22356.86|22356.86|22356.33|22356.33|0
1621588310000|2021-05-21 09:11:50|22356.42|22356.42|22356.44|22356.44|22356.52|22356.52|22356.36|22356.36|0
1621588320000|2021-05-21 09:12:00|22356.56|22356.56|22355.91|22355.91|22356.56|22356.56|22355.77|22355.77|0
1621588330000|2021-05-21 09:12:10|22356|22356|22356.31|22356.31|22356.31|22356.31|22356|22356|0
1621588340000|2021-05-21 09:12:20|22356.06|22356.06|22356.19|22356.19|22356.25|22356.25|22356.06|22356.06|0
1621588350000|2021-05-21 09:12:30|22356.14|22356.14|22356.4|22356.4|22356.4|22356.4|22356.11|22356.11|0
1621588360000|2021-05-21 09:12:40|22356.3|22356.3|22356.59|22356.59|22356.59|22356.59|22356.29|22356.29|0
1621588370000|2021-05-21 09:12:50|22356.69|22356.69|22356.39|22356.39|22356.69|22356.69|22356.3|22356.3|0
1621588380000|2021-05-21 09:13:00|22356.29|22356.29|22356.02|22356.02|22356.45|22356.45|22356.02|22356.02|0
1621588390000|2021-05-21 09:13:10|22355.99|22355.99|22356.02|22356.02|22356.02|22356.02|22355.99|22355.99|0
1621588400000|2021-05-21 09:13:20|22355.96|22355.96|22355.61|22355.61|22355.96|22355.96|22355.61|22355.61|0
1621588410000|2021-05-21 09:13:30|22355.64|22355.64|22355.63|22355.63|22355.92|22355.92|22355.63|22355.63|0
1621588420000|2021-05-21 09:13:40|22355.57|22355.57|22355.56|22355.56|22355.57|22355.57|22355.39|22355.39|0
1621588430000|2021-05-21 09:13:50|22355.5|22355.5|22355.43|22355.43|22355.5|22355.5|22355.37|22355.37|0
1621588440000|2021-05-21 09:14:00|22355.48|22355.48|22355.62|22355.62|22355.82|22355.82|22355.35|22355.35|0
1621588450000|2021-05-21 09:14:10|22355.61|22355.61|22355.54|22355.54|22355.61|22355.61|22355.54|22355.54|0
1621588460000|2021-05-21 09:14:20|22355.51|22355.51|22355.54|22355.54|22355.54|22355.54|22355.3|22355.3|0
1621588470000|2021-05-21 09:14:30|22355.32|22355.32|22354.56|22354.56|22355.32|22355.32|22354.49|22354.49|0
1621588480000|2021-05-21 09:14:40|22354.48|22354.48|22354.19|22354.19|22354.48|22354.48|22354.08|22354.08|0
1621588490000|2021-05-21 09:14:50|22354.07|22354.07|22354.32|22354.32|22354.45|22354.45|22354.07|22354.07|0
1621588500000|2021-05-21 09:15:00|22354.69|22354.69|22355.56|22355.56|22355.56|22355.56|22354.59|22354.59|0
1621588510000|2021-05-21 09:15:10|22355.73|22355.73|22355.55|22355.55|22356.15|22356.15|22355.26|22355.26|0
1621588520000|2021-05-21 09:15:20|22355.61|22355.61|22356.11|22356.11|22356.11|22356.11|22355.53|22355.53|0
1621588530000|2021-05-21 09:15:30|22356.23|22356.23|22355.67|22355.67|22356.35|22356.35|22355.58|22355.58|0
1621588540000|2021-05-21 09:15:40|22355.64|22355.64|22355.69|22355.69|22355.99|22355.99|22355.64|22355.64|0
1621588550000|2021-05-21 09:15:50|22355.73|22355.73|22354|22354|22355.76|22355.76|22353.94|22353.94|0
1621588560000|2021-05-21 09:16:00|22353.86|22353.86|22354.04|22354.04|22354.19|22354.19|22353.86|22353.86|0
1621588570000|2021-05-21 09:16:10|22354|22354|22354.56|22354.56|22354.78|22354.78|22353.99|22353.99|0
1621588580000|2021-05-21 09:16:20|22354.62|22354.62|22353.7|22353.7|22354.72|22354.72|22353.66|22353.66|0
1621588590000|2021-05-21 09:16:30|22353.64|22353.64|22353.14|22353.14|22353.93|22353.93|22353.07|22353.07|0
1621588600000|2021-05-21 09:16:40|22352.89|22352.89|22351.88|22351.88|22352.94|22352.94|22351.8|22351.8|0
1621588610000|2021-05-21 09:16:50|22351.81|22351.81|22351.34|22351.34|22351.81|22351.81|22351.34|22351.34|0
1621588620000|2021-05-21 09:17:00|22351.27|22351.27|22351.34|22351.34|22351.57|22351.57|22351.27|22351.27|0
1621588630000|2021-05-21 09:17:10|22351.1|22351.1|22350.75|22350.75|22351.22|22351.22|22350.75|22350.75|0
1621588640000|2021-05-21 09:17:20|22350.9|22350.9|22349.83|22349.83|22350.9|22350.9|22349.83|22349.83|0
1621588650000|2021-05-21 09:17:30|22349.98|22349.98|22349.41|22349.41|22349.98|22349.98|22349.38|22349.38|0
1621588660000|2021-05-21 09:17:40|22349.31|22349.31|22348.87|22348.87|22349.45|22349.45|22348.87|22348.87|0
1621588670000|2021-05-21 09:17:50|22348.77|22348.77|22348.6|22348.6|22349.06|22349.06|22348.46|22348.46|0
1621588680000|2021-05-21 09:18:00|22348.55|22348.55|22348.7|22348.7|22348.94|22348.94|22348.53|22348.53|0
1621588690000|2021-05-21 09:18:10|22348.64|22348.64|22347.96|22347.96|22348.64|22348.64|22347.89|22347.89|0
1621588700000|2021-05-21 09:18:20|22347.98|22347.98|22348.23|22348.23|22348.23|22348.23|22347.78|22347.78|0
1621588710000|2021-05-21 09:18:30|22348.29|22348.29|22347.64|22347.64|22348.29|22348.29|22347.57|22347.57|0
1621588720000|2021-05-21 09:18:40|22347.56|22347.56|22347.21|22347.21|22347.56|22347.56|22347.13|22347.13|0
1621588730000|2021-05-21 09:18:50|22347.25|22347.25|22347.09|22347.09|22347.32|22347.32|22347.09|22347.09|0
1621588740000|2021-05-21 09:19:00|22347.17|22347.17|22347.76|22347.76|22347.76|22347.76|22347.17|22347.17|0
1621588750000|2021-05-21 09:19:10|22347.65|22347.65|22347.73|22347.73|22347.73|22347.73|22347.65|22347.65|0
1621588760000|2021-05-21 09:19:20|22347.83|22347.83|22347.94|22347.94|22347.94|22347.94|22347.75|22347.75|0
1621588770000|2021-05-21 09:19:30|22347.83|22347.83|22348.36|22348.36|22348.57|22348.57|22347.83|22347.83|0
1621588780000|2021-05-21 09:19:40|22348.34|22348.34|22347.88|22347.88|22348.34|22348.34|22347.85|22347.85|0
1621588790000|2021-05-21 09:19:50|22347.39|22347.39|22347.4|22347.4|22347.4|22347.4|22347.18|22347.18|0
1621588800000|2021-05-21 09:20:00|22347.43|22347.43|22347.17|22347.17|22347.78|22347.78|22347.17|22347.17|0
1621588810000|2021-05-21 09:20:10|22346.96|22346.96|22347.63|22347.63|22347.92|22347.92|22346.96|22346.96|0
1621588820000|2021-05-21 09:20:20|22347.5|22347.5|22348.12|22348.12|22348.12|22348.12|22347.5|22347.5|0
1621588830000|2021-05-21 09:20:30|22348.2|22348.2|22348.88|22348.88|22348.88|22348.88|22348.2|22348.2|0
1621588840000|2021-05-21 09:20:40|22348.99|22348.99|22349.03|22349.03|22349.03|22349.03|22348.77|22348.77|0
1621588850000|2021-05-21 09:20:50|22349.09|22349.09|22349.1|22349.1|22349.25|22349.25|22349.03|22349.03|0
1621588860000|2021-05-21 09:21:00|22349.16|22349.16|22349.94|22349.94|22350.04|22350.04|22349.09|22349.09|0
1621588870000|2021-05-21 09:21:10|22349.84|22349.84|22350.16|22350.16|22350.22|22350.22|22349.78|22349.78|0
1621588880000|2021-05-21 09:21:20|22350.21|22350.21|22350.33|22350.33|22350.4|22350.4|22349.94|22349.94|0
1621588890000|2021-05-21 09:21:30|22350.24|22350.24|22350.69|22350.69|22350.82|22350.82|22350.24|22350.24|0
1621588900000|2021-05-21 09:21:40|22350.7|22350.7|22351.43|22351.43|22351.75|22351.75|22350.7|22350.7|0
1621588910000|2021-05-21 09:21:50|22351.38|22351.38|22351.43|22351.43|22351.5|22351.5|22351.26|22351.26|0
1621588920000|2021-05-21 09:22:00|22351.39|22351.39|22351.61|22351.61|22351.61|22351.61|22351.34|22351.34|0
1621588930000|2021-05-21 09:22:10|22351.67|22351.67|22352.74|22352.74|22352.86|22352.86|22351.67|22351.67|0
1621588940000|2021-05-21 09:22:20|22352.82|22352.82|22353.11|22353.11|22353.11|22353.11|22352.82|22352.82|0
1621588950000|2021-05-21 09:22:30|22353.02|22353.02|22353.65|22353.65|22353.65|22353.65|22352.62|22352.62|0
1621588960000|2021-05-21 09:22:40|22353.58|22353.58|22353.4|22353.4|22353.58|22353.58|22353.35|22353.35|0
1621588970000|2021-05-21 09:22:50|22353.54|22353.54|22353.78|22353.78|22353.78|22353.78|22353.51|22353.51|0
1621588980000|2021-05-21 09:23:00|22353.87|22353.87|22353.35|22353.35|22354.1|22354.1|22353.35|22353.35|0
1621588990000|2021-05-21 09:23:10|22353.16|22353.16|22351.73|22351.73|22353.16|22353.16|22351.73|22351.73|0
1621589000000|2021-05-21 09:23:20|22351.71|22351.71|22352.14|22352.14|22352.14|22352.14|22351.71|22351.71|0
1621589010000|2021-05-21 09:23:30|22352.15|22352.15|22352.79|22352.79|22352.86|22352.86|22352.06|22352.06|0
1621589020000|2021-05-21 09:23:40|22352.68|22352.68|22352.56|22352.56|22353.4|22353.4|22352.46|22352.46|0
1621589030000|2021-05-21 09:23:50|22352.46|22352.46|22352.3|22352.3|22352.52|22352.52|22352.3|22352.3|0
1621589040000|2021-05-21 09:24:00|22352.26|22352.26|22353.42|22353.42|22353.42|22353.42|22352.12|22352.12|0
1621589050000|2021-05-21 09:24:10|22353.49|22353.49|22353.17|22353.17|22353.49|22353.49|22353.03|22353.03|0
1621589060000|2021-05-21 09:24:20|22353.06|22353.06|22352.57|22352.57|22353.06|22353.06|22352.57|22352.57|0
1621589070000|2021-05-21 09:24:30|22352.71|22352.71|22353.47|22353.47|22353.52|22353.52|22352.71|22352.71|0
1621589080000|2021-05-21 09:24:40|22353.5|22353.5|22353.45|22353.45|22353.52|22353.52|22353.42|22353.42|0
1621589090000|2021-05-21 09:24:50|22353.51|22353.51|22353.77|22353.77|22353.77|22353.77|22353.51|22353.51|0
1621589100000|2021-05-21 09:25:00|22353.83|22353.83|22354.26|22354.26|22354.52|22354.52|22353.83|22353.83|0
1621589110000|2021-05-21 09:25:10|22354.37|22354.37|22354.06|22354.06|22354.37|22354.37|22354.06|22354.06|0
1621589120000|2021-05-21 09:25:20|22354.12|22354.12|22353.95|22353.95|22354.26|22354.26|22353.95|22353.95|0
1621589130000|2021-05-21 09:25:30|22354.13|22354.13|22354.41|22354.41|22354.41|22354.41|22354.13|22354.13|0
1621589140000|2021-05-21 09:25:40|22354.33|22354.33|22354.44|22354.44|22354.44|22354.44|22354.2|22354.2|0
1621589150000|2021-05-21 09:25:50|22354.36|22354.36|22354.28|22354.28|22354.4|22354.4|22354.28|22354.28|0
1621589160000|2021-05-21 09:26:00|22354.14|22354.14|22354.17|22354.17|22354.22|22354.22|22353.98|22353.98|0
1621589170000|2021-05-21 09:26:10|22354.09|22354.09|22353.49|22353.49|22354.09|22354.09|22353.49|22353.49|0
1621589180000|2021-05-21 09:26:20|22353.39|22353.39|22353.44|22353.44|22353.58|22353.58|22353.21|22353.21|0
1621589190000|2021-05-21 09:26:30|22353.49|22353.49|22353.96|22353.96|22354.03|22354.03|22353.43|22353.43|0
1621589200000|2021-05-21 09:26:40|22353.83|22353.83|22353.75|22353.75|22354.04|22354.04|22353.75|22353.75|0
1621589210000|2021-05-21 09:26:50|22353.8|22353.8|22353.44|22353.44|22353.81|22353.81|22353.44|22353.44|0
1621589220000|2021-05-21 09:27:00|22353.41|22353.41|22353.1|22353.1|22353.41|22353.41|22352.91|22352.91|0
1621589230000|2021-05-21 09:27:10|22353.02|22353.02|22352.53|22352.53|22353.03|22353.03|22352.46|22352.46|0
1621589240000|2021-05-21 09:27:20|22352.44|22352.44|22351.91|22351.91|22352.44|22352.44|22351.87|22351.87|0
1621589250000|2021-05-21 09:27:30|22351.94|22351.94|22351.33|22351.33|22352|22352|22351.21|22351.21|0
1621589260000|2021-05-21 09:27:40|22351.54|22351.54|22351.68|22351.68|22351.73|22351.73|22351.51|22351.51|0
1621589270000|2021-05-21 09:27:50|22351.77|22351.77|22350.93|22350.93|22351.77|22351.77|22350.93|22350.93|0
1621589280000|2021-05-21 09:28:00|22350.89|22350.89|22351.34|22351.34|22351.36|22351.36|22350.86|22350.86|0
1621589290000|2021-05-21 09:28:10|22351.09|22351.09|22350.42|22350.42|22351.32|22351.32|22350.42|22350.42|0
1621589300000|2021-05-21 09:28:20|22350.72|22350.72|22350.5|22350.5|22350.85|22350.85|22350.43|22350.43|0
1621589310000|2021-05-21 09:28:30|22350.6|22350.6|22350.3|22350.3|22350.67|22350.67|22350.3|22350.3|0
1621589320000|2021-05-21 09:28:40|22350.36|22350.36|22351.1|22351.1|22351.1|22351.1|22350.36|22350.36|0
1621589330000|2021-05-21 09:28:50|22351.28|22351.28|22351.92|22351.92|22351.92|22351.92|22351.28|22351.28|0
1621589340000|2021-05-21 09:29:00|22351.76|22351.76|22352.49|22352.49|22352.59|22352.59|22351.76|22351.76|0
1621589350000|2021-05-21 09:29:10|22352.44|22352.44|22352.68|22352.68|22352.7|22352.7|22352.44|22352.44|0
1621589360000|2021-05-21 09:29:20|22352.82|22352.82|22353.08|22353.08|22353.08|22353.08|22352.81|22352.81|0
1621589370000|2021-05-21 09:29:30|22353.23|22353.23|22353.16|22353.16|22353.39|22353.39|22353.13|22353.13|0
1621589380000|2021-05-21 09:29:40|22353.12|22353.12|22352.98|22352.98|22353.28|22353.28|22352.98|22352.98|0
1621589390000|2021-05-21 09:29:50|22353.04|22353.04|22353.07|22353.07|22353.07|22353.07|22352.86|22352.86|0
1621589400000|2021-05-21 09:30:00|22353.15|22353.15|22352.52|22352.52|22353.43|22353.43|22352.52|22352.52|0
1621589410000|2021-05-21 09:30:10|22352.57|22352.57|22352.01|22352.01|22352.57|22352.57|22352.01|22352.01|0
1621589420000|2021-05-21 09:30:20|22352.09|22352.09|22352.26|22352.26|22352.27|22352.27|22352.03|22352.03|0
1621589430000|2021-05-21 09:30:30|22352.32|22352.32|22352.43|22352.43|22352.53|22352.53|22352.07|22352.07|0
1621589440000|2021-05-21 09:30:40|22352.47|22352.47|22352.58|22352.58|22352.58|22352.58|22352.47|22352.47|0
1621589450000|2021-05-21 09:30:50|22352.53|22352.53|22352.48|22352.48|22352.66|22352.66|22352.48|22352.48|0
1621589460000|2021-05-21 09:31:00|22352.6|22352.6|22353.43|22353.43|22353.43|22353.43|22352.55|22352.55|0
1621589470000|2021-05-21 09:31:10|22353.29|22353.29|22354.02|22354.02|22354.02|22354.02|22353.12|22353.12|0
1621589480000|2021-05-21 09:31:20|22354.1|22354.1|22354.28|22354.28|22354.34|22354.34|22354.1|22354.1|0
1621589490000|2021-05-21 09:31:30|22354.33|22354.33|22354.47|22354.47|22354.63|22354.63|22354.33|22354.33|0
1621589500000|2021-05-21 09:31:40|22354.5|22354.5|22354.23|22354.23|22354.57|22354.57|22354.23|22354.23|0
1621589510000|2021-05-21 09:31:50|22354.26|22354.26|22354.32|22354.32|22354.4|22354.4|22354.13|22354.13|0
1621589520000|2021-05-21 09:32:00|22354.2|22354.2|22353.22|22353.22|22354.2|22354.2|22353.21|22353.21|0
1621589530000|2021-05-21 09:32:10|22352.97|22352.97|22352.9|22352.9|22353.03|22353.03|22352.66|22352.66|0
1621589540000|2021-05-21 09:32:20|22352.94|22352.94|22352.85|22352.85|22353.28|22353.28|22352.72|22352.72|0
1621589550000|2021-05-21 09:32:30|22352.7|22352.7|22352.92|22352.92|22352.98|22352.98|22352.61|22352.61|0
1621589560000|2021-05-21 09:32:40|22352.71|22352.71|22352.95|22352.95|22353.06|22353.06|22352.71|22352.71|0
1621589570000|2021-05-21 09:32:50|22352.89|22352.89|22352.9|22352.9|22352.9|22352.9|22352.61|22352.61|0
1621589580000|2021-05-21 09:33:00|22352.98|22352.98|22353.24|22353.24|22353.49|22353.49|22352.98|22352.98|0
1621589590000|2021-05-21 09:33:10|22353.13|22353.13|22353.41|22353.41|22353.41|22353.41|22352.89|22352.89|0
1621589600000|2021-05-21 09:33:20|22353.36|22353.36|22353.01|22353.01|22353.36|22353.36|22353.01|22353.01|0
1621589610000|2021-05-21 09:33:30|22352.96|22352.96|22352.68|22352.68|22352.96|22352.96|22352.55|22352.55|0
1621589620000|2021-05-21 09:33:40|22352.71|22352.71|22353.12|22353.12|22353.12|22353.12|22352.71|22352.71|0
1621589630000|2021-05-21 09:33:50|22353.09|22353.09|22353.73|22353.73|22353.73|22353.73|22353.09|22353.09|0
1621589640000|2021-05-21 09:34:00|22353.76|22353.76|22353.48|22353.48|22353.89|22353.89|22353.44|22353.44|0
1621589650000|2021-05-21 09:34:10|22353.39|22353.39|22353.08|22353.08|22353.39|22353.39|22353.08|22353.08|0
1621589660000|2021-05-21 09:34:20|22353.14|22353.14|22353.45|22353.45|22353.45|22353.45|22353.14|22353.14|0
1621589670000|2021-05-21 09:34:30|22353.47|22353.47|22353.43|22353.43|22353.62|22353.62|22353.4|22353.4|0
1621589680000|2021-05-21 09:34:40|22353.4|22353.4|22354.12|22354.12|22354.12|22354.12|22353.36|22353.36|0
1621589690000|2021-05-21 09:34:50|22354.08|22354.08|22354|22354|22354.26|22354.26|22353.98|22353.98|0
1621589700000|2021-05-21 09:35:00|22353.93|22353.93|22354.06|22354.06|22354.06|22354.06|22353.64|22353.64|0
1621589710000|2021-05-21 09:35:10|22354.08|22354.08|22354.35|22354.35|22354.42|22354.42|22353.93|22353.93|0
1621589720000|2021-05-21 09:35:20|22354.4|22354.4|22354.77|22354.77|22354.77|22354.77|22354.31|22354.31|0
1621589730000|2021-05-21 09:35:30|22354.84|22354.84|22355.18|22355.18|22355.21|22355.21|22354.84|22354.84|0
1621589740000|2021-05-21 09:35:40|22355.13|22355.13|22356.21|22356.21|22356.21|22356.21|22355.08|22355.08|0
1621589750000|2021-05-21 09:35:50|22356.3|22356.3|22357.6|22357.6|22357.6|22357.6|22356.21|22356.21|0
1621589760000|2021-05-21 09:36:00|22357.68|22357.68|22357.36|22357.36|22357.76|22357.76|22357.3|22357.3|0
1621589770000|2021-05-21 09:36:10|22357.33|22357.33|22357.59|22357.59|22357.59|22357.59|22357.33|22357.33|0
1621589780000|2021-05-21 09:36:20|22357.67|22357.67|22357.9|22357.9|22357.95|22357.95|22357.67|22357.67|0
1621589790000|2021-05-21 09:36:30|22357.93|22357.93|22357.8|22357.8|22357.93|22357.93|22357.75|22357.75|0
1621589800000|2021-05-21 09:36:40|22357.89|22357.89|22358|22358|22358.07|22358.07|22357.89|22357.89|0
1621589810000|2021-05-21 09:36:50|22358.05|22358.05|22358|22358|22358.16|22358.16|22357.97|22357.97|0
1621589820000|2021-05-21 09:37:00|22358.2|22358.2|22358.42|22358.42|22358.42|22358.42|22358.2|22358.2|0
1621589830000|2021-05-21 09:37:10|22358.36|22358.36|22359.03|22359.03|22359.03|22359.03|22358.36|22358.36|0
1621589840000|2021-05-21 09:37:20|22359.08|22359.08|22359.69|22359.69|22359.69|22359.69|22359.08|22359.08|0
1621589850000|2021-05-21 09:37:30|22359.83|22359.83|22360.34|22360.34|22360.34|22360.34|22359.83|22359.83|0
1621589860000|2021-05-21 09:37:40|22360.39|22360.39|22360.7|22360.7|22360.7|22360.7|22360.39|22360.39|0
1621589870000|2021-05-21 09:37:50|22360.77|22360.77|22361.25|22361.25|22361.37|22361.37|22360.77|22360.77|0
1621589880000|2021-05-21 09:38:00|22361.31|22361.31|22361.15|22361.15|22361.31|22361.31|22361.08|22361.08|0
1621589890000|2021-05-21 09:38:10|22361.18|22361.18|22361.27|22361.27|22361.38|22361.38|22360.95|22360.95|0
1621589900000|2021-05-21 09:38:20|22361.3|22361.3|22361.55|22361.55|22361.55|22361.55|22361.23|22361.23|0
1621589910000|2021-05-21 09:38:30|22361.38|22361.38|22361.43|22361.43|22361.43|22361.43|22361.3|22361.3|0
1621589920000|2021-05-21 09:38:40|22361.39|22361.39|22362.03|22362.03|22362.03|22362.03|22361.39|22361.39|0
1621589930000|2021-05-21 09:38:50|22362.07|22362.07|22362.4|22362.4|22362.4|22362.4|22362.05|22362.05|0
1621589940000|2021-05-21 09:39:00|22362.36|22362.36|22363.16|22363.16|22363.16|22363.16|22362.29|22362.29|0
1621589950000|2021-05-21 09:39:10|22363.34|22363.34|22363.25|22363.25|22363.65|22363.65|22363.23|22363.23|0
1621589960000|2021-05-21 09:39:20|22363.22|22363.22|22363.39|22363.39|22363.45|22363.45|22363.22|22363.22|0
1621589970000|2021-05-21 09:39:30|22363.42|22363.42|22363.33|22363.33|22363.47|22363.47|22363.08|22363.08|0
1621589980000|2021-05-21 09:39:40|22363.26|22363.26|22363.88|22363.88|22363.88|22363.88|22363.17|22363.17|0
1621589990000|2021-05-21 09:39:50|22363.94|22363.94|22364.27|22364.27|22364.33|22364.33|22363.89|22363.89|0
1621590000000|2021-05-21 09:40:00|22364.41|22364.41|22365.54|22365.54|22365.54|22365.54|22364.36|22364.36|0
1621590010000|2021-05-21 09:40:10|22365.65|22365.65|22365.96|22365.96|22365.96|22365.96|22365.56|22365.56|0
1621590020000|2021-05-21 09:40:20|22365.99|22365.99|22366.27|22366.27|22366.27|22366.27|22365.91|22365.91|0
1621590030000|2021-05-21 09:40:30|22366.15|22366.15|22366.31|22366.31|22366.31|22366.31|22366.08|22366.08|0
1621590040000|2021-05-21 09:40:40|22366.22|22366.22|22366.7|22366.7|22366.7|22366.7|22366.17|22366.17|0
1621590050000|2021-05-21 09:40:50|22366.76|22366.76|22366.77|22366.77|22366.77|22366.77|22366.31|22366.31|0
1621590060000|2021-05-21 09:41:00|22366.75|22366.75|22367.53|22367.53|22367.53|22367.53|22366.75|22366.75|0
1621590070000|2021-05-21 09:41:10|22367.65|22367.65|22368.19|22368.19|22368.19|22368.19|22367.65|22367.65|0
1621590080000|2021-05-21 09:41:20|22368.26|22368.26|22368.62|22368.62|22368.86|22368.86|22368.25|22368.25|0
1621590090000|2021-05-21 09:41:30|22368.55|22368.55|22368.65|22368.65|22368.91|22368.91|22368.46|22368.46|0
1621590100000|2021-05-21 09:41:40|22368.58|22368.58|22369.24|22369.24|22369.26|22369.26|22368.52|22368.52|0
1621590110000|2021-05-21 09:41:50|22369.21|22369.21|22369.61|22369.61|22369.73|22369.73|22369.21|22369.21|0
1621590120000|2021-05-21 09:42:00|22369.56|22369.56|22369.53|22369.53|22369.67|22369.67|22369.33|22369.33|0
1621590130000|2021-05-21 09:42:10|22369.56|22369.56|22370.04|22370.04|22370.13|22370.13|22369.56|22369.56|0
1621590140000|2021-05-21 09:42:20|22370.14|22370.14|22369.81|22369.81|22370.14|22370.14|22369.64|22369.64|0
1621590150000|2021-05-21 09:42:30|22369.66|22369.66|22371.58|22371.58|22371.64|22371.64|22369.59|22369.59|0
1621590160000|2021-05-21 09:42:40|22371.59|22371.59|22372.02|22372.02|22372.02|22372.02|22371.59|22371.59|0
1621590170000|2021-05-21 09:42:50|22372.08|22372.08|22372.42|22372.42|22372.61|22372.61|22372.08|22372.08|0
1621590180000|2021-05-21 09:43:00|22372.41|22372.41|22372.87|22372.87|22372.87|22372.87|22372.29|22372.29|0
1621590190000|2021-05-21 09:43:10|22372.94|22372.94|22372.94|22372.94|22372.94|22372.94|22372.94|22372.94|0
1621590200000|2021-05-21 09:43:20|22373.11|22373.11|22373.19|22373.19|22373.19|22373.19|22373|22373|0
1621590210000|2021-05-21 09:43:30|22373.24|22373.24|22373.34|22373.34|22373.38|22373.38|22373.09|22373.09|0
1621590220000|2021-05-21 09:43:40|22373.32|22373.32|22373.33|22373.33|22373.42|22373.42|22373.25|22373.25|0
1621590230000|2021-05-21 09:43:50|22373.43|22373.43|22373.47|22373.47|22373.56|22373.56|22373.43|22373.43|0
1621590240000|2021-05-21 09:44:00|22373.7|22373.7|22373.47|22373.47|22373.84|22373.84|22373.47|22373.47|0
1621590250000|2021-05-21 09:44:10|22373.61|22373.61|22374.46|22374.46|22374.56|22374.56|22373.53|22373.53|0
1621590260000|2021-05-21 09:44:20|22374.52|22374.52|22374.59|22374.59|22374.75|22374.75|22374.52|22374.52|0
1621590270000|2021-05-21 09:44:30|22374.53|22374.53|22374.96|22374.96|22375.06|22375.06|22374.53|22374.53|0
1621590280000|2021-05-21 09:44:40|22374.85|22374.85|22374.57|22374.57|22375.02|22375.02|22374.57|22374.57|0
1621590290000|2021-05-21 09:44:50|22374.62|22374.62|22374.81|22374.81|22374.85|22374.85|22374.59|22374.59|0
1621590300000|2021-05-21 09:45:00|22374.75|22374.75|22375.25|22375.25|22375.29|22375.29|22374.7|22374.7|0
1621590310000|2021-05-21 09:45:10|22375.43|22375.43|22375.78|22375.78|22375.78|22375.78|22375.22|22375.22|0
1621590320000|2021-05-21 09:45:20|22375.75|22375.75|22376.35|22376.35|22376.35|22376.35|22375.75|22375.75|0
1621590330000|2021-05-21 09:45:30|22376.49|22376.49|22376.88|22376.88|22376.97|22376.97|22376.48|22376.48|0
1621590340000|2021-05-21 09:45:40|22377.1|22377.1|22377.64|22377.64|22377.64|22377.64|22376.88|22376.88|0
1621590350000|2021-05-21 09:45:50|22378.61|22378.61|22381.88|22381.88|22381.88|22381.88|22378.61|22378.61|0
1621590360000|2021-05-21 09:46:00|22381.97|22381.97|22382.16|22382.16|22382.23|22382.23|22381.89|22381.89|0
1621590370000|2021-05-21 09:46:10|22381.99|22381.99|22382.7|22382.7|22382.79|22382.79|22381.89|22381.89|0
1621590380000|2021-05-21 09:46:20|22382.75|22382.75|22382.94|22382.94|22383.21|22383.21|22382.66|22382.66|0
1621590390000|2021-05-21 09:46:30|22382.88|22382.88|22382.81|22382.81|22383.2|22383.2|22382.81|22382.81|0
1621590400000|2021-05-21 09:46:40|22382.55|22382.55|22383.18|22383.18|22383.18|22383.18|22382.47|22382.47|0
1621590410000|2021-05-21 09:46:50|22383.23|22383.23|22383.41|22383.41|22383.45|22383.45|22383.11|22383.11|0
1621590420000|2021-05-21 09:47:00|22383.52|22383.52|22383.47|22383.47|22383.54|22383.54|22383.37|22383.37|0
1621590430000|2021-05-21 09:47:10|22383.53|22383.53|22383.52|22383.52|22383.71|22383.71|22383.45|22383.45|0
1621590440000|2021-05-21 09:47:20|22383.73|22383.73|22383.87|22383.87|22383.87|22383.87|22383.56|22383.56|0
1621590450000|2021-05-21 09:47:30|22383.7|22383.7|22382.97|22382.97|22383.7|22383.7|22382.97|22382.97|0
1621590460000|2021-05-21 09:47:40|22382.86|22382.86|22382.39|22382.39|22382.86|22382.86|22382.31|22382.31|0
1621590470000|2021-05-21 09:47:50|22382.5|22382.5|22382.66|22382.66|22382.69|22382.69|22382.5|22382.5|0
1621590480000|2021-05-21 09:48:00|22382.6|22382.6|22383.74|22383.74|22383.74|22383.74|22382.6|22382.6|0
1621590490000|2021-05-21 09:48:10|22383.75|22383.75|22383.61|22383.61|22383.82|22383.82|22383.33|22383.33|0
1621590500000|2021-05-21 09:48:20|22383.56|22383.56|22385.14|22385.14|22385.16|22385.16|22383.46|22383.46|0
1621590510000|2021-05-21 09:48:30|22385.27|22385.27|22385.92|22385.92|22385.92|22385.92|22385.2|22385.2|0
1621590520000|2021-05-21 09:48:40|22385.87|22385.87|22386.41|22386.41|22386.5|22386.5|22385.87|22385.87|0
1621590530000|2021-05-21 09:48:50|22386.58|22386.58|22386.87|22386.87|22386.87|22386.87|22386.51|22386.51|0
1621590540000|2021-05-21 09:49:00|22386.97|22386.97|22387.07|22387.07|22387.21|22387.21|22386.97|22386.97|0
1621590550000|2021-05-21 09:49:10|22387|22387|22387.04|22387.04|22387.09|22387.09|22386.8|22386.8|0
1621590560000|2021-05-21 09:49:20|22386.98|22386.98|22386.9|22386.9|22387.04|22387.04|22386.9|22386.9|0
1621590570000|2021-05-21 09:49:30|22387.03|22387.03|22387.01|22387.01|22387.1|22387.1|22387.01|22387.01|0
1621590580000|2021-05-21 09:49:40|22386.91|22386.91|22386.28|22386.28|22386.91|22386.91|22386.28|22386.28|0
1621590590000|2021-05-21 09:49:50|22386.18|22386.18|22386.25|22386.25|22386.26|22386.26|22386.01|22386.01|0
1621590600000|2021-05-21 09:50:00|22391.36|22391.36|22391.5|22391.5|22391.59|22391.59|22391.22|22391.22|0
1621590610000|2021-05-21 09:50:10|22391.51|22391.51|22395.99|22395.99|22395.99|22395.99|22391.51|22391.51|0
1621590620000|2021-05-21 09:50:20|22395.94|22395.94|22398.28|22398.28|22398.28|22398.28|22395.94|22395.94|0
1621590630000|2021-05-21 09:50:30|22403.15|22403.15|22405.43|22405.43|22405.43|22405.43|22403.15|22403.15|0
1621590640000|2021-05-21 09:50:40|22405.52|22405.52|22411.16|22411.16|22411.17|22411.17|22405.52|22405.52|0
1621590650000|2021-05-21 09:50:50|22411.1|22411.1|22411.26|22411.26|22411.36|22411.36|22411.05|22411.05|0
1621590660000|2021-05-21 09:51:00|22411.29|22411.29|22415.28|22415.28|22415.68|22415.68|22411.29|22411.29|0
1621590670000|2021-05-21 09:51:10|22415.36|22415.36|22418.83|22418.83|22418.88|22418.88|22415.36|22415.36|0
1621590680000|2021-05-21 09:51:20|22419.2|22419.2|22419.76|22419.76|22420.08|22420.08|22419.14|22419.14|0
1621590690000|2021-05-21 09:51:30|22419.7|22419.7|22422.25|22422.25|22422.63|22422.63|22419.7|22419.7|0
1621590700000|2021-05-21 09:51:40|22422.16|22422.16|22423.9|22423.9|22424.22|22424.22|22421.15|22421.15|0
1621590710000|2021-05-21 09:51:50|22423.97|22423.97|22423.61|22423.61|22424.19|22424.19|22422.98|22422.98|0
1621590720000|2021-05-21 09:52:00|22425.84|22425.84|22424.8|22424.8|22425.84|22425.84|22424.66|22424.66|0
1621590730000|2021-05-21 09:52:10|22424.7|22424.7|22425.36|22425.36|22425.67|22425.67|22424.2|22424.2|0
1621590740000|2021-05-21 09:52:20|22425.48|22425.48|22425.53|22425.53|22425.6|22425.6|22425.48|22425.48|0
1621590750000|2021-05-21 09:52:30|22426.62|22426.62|22427.86|22427.86|22427.96|22427.96|22426.62|22426.62|0
1621590760000|2021-05-21 09:52:40|22427.82|22427.82|22429.53|22429.53|22429.58|22429.58|22427.76|22427.76|0
1621590770000|2021-05-21 09:52:50|22429.61|22429.61|22430.25|22430.25|22430.25|22430.25|22429.61|22429.61|0
1621590780000|2021-05-21 09:53:00|22432.48|22432.48|22431.79|22431.79|22432.74|22432.74|22431.79|22431.79|0
1621590790000|2021-05-21 09:53:10|22431.75|22431.75|22433.13|22433.13|22433.19|22433.19|22431.03|22431.03|0
1621590800000|2021-05-21 09:53:20|22433.18|22433.18|22433.47|22433.47|22433.47|22433.47|22433.18|22433.18|0
1621590810000|2021-05-21 09:53:30|22433.88|22433.88|22434.52|22434.52|22434.71|22434.71|22433.88|22433.88|0
1621590820000|2021-05-21 09:53:40|22434.48|22434.48|22436.43|22436.43|22436.43|22436.43|22434.08|22434.08|0
1621590830000|2021-05-21 09:53:50|22436.5|22436.5|22436.18|22436.18|22436.63|22436.63|22436.18|22436.18|0
1621590840000|2021-05-21 09:54:00|22437.63|22437.63|22436.62|22436.62|22437.63|22437.63|22436.4|22436.4|0
1621590850000|2021-05-21 09:54:10|22436.68|22436.68|22437.45|22437.45|22437.62|22437.62|22435.93|22435.93|0
1621590860000|2021-05-21 09:54:20|22437.38|22437.38|22435.75|22435.75|22437.38|22437.38|22435.75|22435.75|0
1621590870000|2021-05-21 09:54:30|22435.62|22435.62|22437.01|22437.01|22437.67|22437.67|22435.62|22435.62|0
1621590880000|2021-05-21 09:54:40|22436.93|22436.93|22437.27|22437.27|22437.3|22437.3|22436.18|22436.18|0
1621590890000|2021-05-21 09:54:50|22437.2|22437.2|22436.79|22436.79|22437.33|22437.33|22436.65|22436.65|0
1621590900000|2021-05-21 09:55:00|22437.78|22437.78|22437.25|22437.25|22438.48|22438.48|22437.25|22437.25|0
1621590910000|2021-05-21 09:55:10|22436.95|22436.95|22438.32|22438.32|22438.32|22438.32|22436.43|22436.43|0
1621590920000|2021-05-21 09:55:20|22438.34|22438.34|22437.72|22437.72|22438.34|22438.34|22437.72|22437.72|0
1621590930000|2021-05-21 09:55:30|22438.67|22438.67|22438.5|22438.5|22439.4|22439.4|22438.46|22438.46|0
1621590940000|2021-05-21 09:55:40|22438.44|22438.44|22440.2|22440.2|22440.2|22440.2|22438.33|22438.33|0
1621590950000|2021-05-21 09:55:50|22440.29|22440.29|22439.99|22439.99|22440.29|22440.29|22439.99|22439.99|0
1621590960000|2021-05-21 09:56:00|22440.86|22440.86|22440.81|22440.81|22441.44|22441.44|22440.72|22440.72|0
1621590970000|2021-05-21 09:56:10|22440.69|22440.69|22442.55|22442.55|22442.86|22442.86|22440.58|22440.58|0
1621590980000|2021-05-21 09:56:20|22442.46|22442.46|22442|22442|22442.49|22442.49|22441.97|22441.97|0
1621590990000|2021-05-21 09:56:30|22443.73|22443.73|22442.6|22442.6|22443.77|22443.77|22442.6|22442.6|0
1621591000000|2021-05-21 09:56:40|22442.53|22442.53|22443.5|22443.5|22443.71|22443.71|22442.11|22442.11|0
1621591010000|2021-05-21 09:56:50|22443.47|22443.47|22442.38|22442.38|22443.47|22443.47|22442.34|22442.34|0
1621591020000|2021-05-21 09:57:00|22442.29|22442.29|22443.46|22443.46|22443.68|22443.68|22442.29|22442.29|0
1621591030000|2021-05-21 09:57:10|22443.26|22443.26|22444.32|22444.32|22444.62|22444.62|22443.12|22443.12|0
1621591040000|2021-05-21 09:57:20|22444.26|22444.26|22444.34|22444.34|22444.62|22444.62|22444.26|22444.26|0
1621591050000|2021-05-21 09:57:30|22445.88|22445.88|22446.07|22446.07|22446.07|22446.07|22445.79|22445.79|0
1621591060000|2021-05-21 09:57:40|22445.99|22445.99|22446.57|22446.57|22446.97|22446.97|22445.79|22445.79|0
1621591070000|2021-05-21 09:57:50|22446.63|22446.63|22446.38|22446.38|22446.85|22446.85|22446.38|22446.38|0
1621591080000|2021-05-21 09:58:00|22447.4|22447.4|22446.26|22446.26|22447.59|22447.59|22446.04|22446.04|0
1621591090000|2021-05-21 09:58:10|22446.16|22446.16|22446.87|22446.87|22447.4|22447.4|22445.84|22445.84|0
1621591100000|2021-05-21 09:58:20|22446.91|22446.91|22446.2|22446.2|22447.06|22447.06|22446.2|22446.2|0
1621591110000|2021-05-21 09:58:30|22446.53|22446.53|22448.15|22448.15|22448.15|22448.15|22446.53|22446.53|0
1621591120000|2021-05-21 09:58:40|22448.23|22448.23|22450.63|22450.63|22450.63|22450.63|22448.03|22448.03|0
1621591130000|2021-05-21 09:58:50|22450.78|22450.78|22450.46|22450.46|22450.88|22450.88|22450.3|22450.3|0
1621591140000|2021-05-21 09:59:00|22450.49|22450.49|22453.26|22453.26|22453.26|22453.26|22450.49|22450.49|0
1621591150000|2021-05-21 09:59:10|22453.33|22453.33|22454.2|22454.2|22454.69|22454.69|22452.82|22452.82|0
1621591160000|2021-05-21 09:59:20|22454.27|22454.27|22454.69|22454.69|22454.95|22454.95|22454.27|22454.27|0
1621591170000|2021-05-21 09:59:30|22454.97|22454.97|22455.78|22455.78|22456.01|22456.01|22454.97|22454.97|0
1621591180000|2021-05-21 09:59:40|22455.65|22455.65|22456.42|22456.42|22456.42|22456.42|22454.76|22454.76|0
1621591190000|2021-05-21 09:59:50|22456.33|22456.33|22455.2|22455.2|22456.39|22456.39|22455.15|22455.15|0
1621591200000|2021-05-21 10:00:00|22455.47|22455.47|22454.69|22454.69|22456.38|22456.38|22454.69|22454.69|0
1621591210000|2021-05-21 10:00:10|22454.79|22454.79|22453.38|22453.38|22455.04|22455.04|22453.38|22453.38|0
1621591220000|2021-05-21 10:00:20|22453.18|22453.18|22451.17|22451.17|22453.18|22453.18|22451.17|22451.17|0
1621591230000|2021-05-21 10:00:30|22451.07|22451.07|22450.52|22450.52|22451.07|22451.07|22450.52|22450.52|0
1621591240000|2021-05-21 10:00:40|22450.49|22450.49|22449.17|22449.17|22450.49|22450.49|22449.17|22449.17|0
1621591250000|2021-05-21 10:00:50|22448.98|22448.98|22440.62|22440.62|22448.98|22448.98|22440.62|22440.62|0
1621591260000|2021-05-21 10:01:00|22440.38|22440.38|22439.64|22439.64|22440.38|22440.38|22439.48|22439.48|0
1621591270000|2021-05-21 10:01:10|22439.21|22439.21|22438.57|22438.57|22439.21|22439.21|22438.49|22438.49|0
1621591280000|2021-05-21 10:01:20|22438.59|22438.59|22438.1|22438.1|22438.59|22438.59|22438.02|22438.02|0
1621591290000|2021-05-21 10:01:30|22438.35|22438.35|22437.59|22437.59|22438.38|22438.38|22437.23|22437.23|0
1621591300000|2021-05-21 10:01:40|22437.34|22437.34|22437.42|22437.42|22437.91|22437.91|22437.13|22437.13|0
1621591310000|2021-05-21 10:01:50|22437.45|22437.45|22435.65|22435.65|22437.5|22437.5|22435.65|22435.65|0
1621591320000|2021-05-21 10:02:00|22435.63|22435.63|22434.69|22434.69|22435.75|22435.75|22434.55|22434.55|0
1621591330000|2021-05-21 10:02:10|22434.76|22434.76|22434.64|22434.64|22435|22435|22434.56|22434.56|0
1621591340000|2021-05-21 10:02:20|22434.79|22434.79|22434.48|22434.48|22434.79|22434.79|22434.48|22434.48|0
1621591350000|2021-05-21 10:02:30|22434.31|22434.31|22434.2|22434.2|22434.33|22434.33|22434.12|22434.12|0
1621591360000|2021-05-21 10:02:40|22434.16|22434.16|22434.04|22434.04|22434.16|22434.16|22433.55|22433.55|0
1621591370000|2021-05-21 10:02:50|22434.06|22434.06|22433.84|22433.84|22434.14|22434.14|22433.84|22433.84|0
1621591380000|2021-05-21 10:03:00|22433.71|22433.71|22433.85|22433.85|22433.85|22433.85|22433.34|22433.34|0
1621591390000|2021-05-21 10:03:10|22433.78|22433.78|22432.3|22432.3|22433.78|22433.78|22432.3|22432.3|0
1621591400000|2021-05-21 10:03:20|22432.18|22432.18|22430.98|22430.98|22432.18|22432.18|22430.98|22430.98|0
1621591410000|2021-05-21 10:03:30|22431.03|22431.03|22431.14|22431.14|22431.14|22431.14|22430.94|22430.94|0
1621591420000|2021-05-21 10:03:40|22431.2|22431.2|22430.14|22430.14|22431.29|22431.29|22430.14|22430.14|0
1621591430000|2021-05-21 10:03:50|22430.19|22430.19|22430.67|22430.67|22430.67|22430.67|22430.19|22430.19|0
1621591440000|2021-05-21 10:04:00|22430.6|22430.6|22430.79|22430.79|22430.79|22430.79|22430.3|22430.3|0
1621591450000|2021-05-21 10:04:10|22430.87|22430.87|22430.77|22430.77|22430.97|22430.97|22430.71|22430.71|0
1621591460000|2021-05-21 10:04:20|22430.7|22430.7|22430.59|22430.59|22430.7|22430.7|22430.24|22430.24|0
1621591470000|2021-05-21 10:04:30|22430.43|22430.43|22430.5|22430.5|22430.58|22430.58|22430.34|22430.34|0
1621591480000|2021-05-21 10:04:40|22430.43|22430.43|22429.99|22429.99|22430.43|22430.43|22429.99|22429.99|0
1621591490000|2021-05-21 10:04:50|22429.91|22429.91|22425.77|22425.77|22429.91|22429.91|22425.55|22425.55|0
1621591500000|2021-05-21 10:05:00|22425.68|22425.68|22423.55|22423.55|22425.68|22425.68|22423.51|22423.51|0
1621591510000|2021-05-21 10:05:10|22423.54|22423.54|22422.78|22422.78|22423.54|22423.54|22422.78|22422.78|0
1621591520000|2021-05-21 10:05:20|22423.18|22423.18|22422.6|22422.6|22423.18|22423.18|22422.6|22422.6|0
1621591530000|2021-05-21 10:05:30|22422.52|22422.52|22422.63|22422.63|22422.74|22422.74|22422.5|22422.5|0
1621591540000|2021-05-21 10:05:40|22422.69|22422.69|22423.1|22423.1|22423.15|22423.15|22422.69|22422.69|0
1621591550000|2021-05-21 10:05:50|22422.67|22422.67|22422.42|22422.42|22422.67|22422.67|22422.42|22422.42|0
1621591560000|2021-05-21 10:06:00|22422.18|22422.18|22421.01|22421.01|22422.18|22422.18|22421.01|22421.01|0
1621591570000|2021-05-21 10:06:10|22421.04|22421.04|22421.01|22421.01|22421.29|22421.29|22420.98|22420.98|0
1621591580000|2021-05-21 10:06:20|22421.07|22421.07|22420.93|22420.93|22421.07|22421.07|22420.9|22420.9|0
1621591590000|2021-05-21 10:06:30|22421|22421|22421.24|22421.24|22421.24|22421.24|22421|22421|0
1621591600000|2021-05-21 10:06:40|22421.15|22421.15|22420.59|22420.59|22421.15|22421.15|22420.53|22420.53|0
1621591610000|2021-05-21 10:06:50|22420.83|22420.83|22420.81|22420.81|22421.22|22421.22|22420.81|22420.81|0
1621591620000|2021-05-21 10:07:00|22420.76|22420.76|22418.87|22418.87|22420.76|22420.76|22418.87|22418.87|0
1621591630000|2021-05-21 10:07:10|22418.85|22418.85|22413.98|22413.98|22418.85|22418.85|22413.98|22413.98|0
1621591640000|2021-05-21 10:07:20|22413.85|22413.85|22411.96|22411.96|22413.85|22413.85|22411.96|22411.96|0
1621591650000|2021-05-21 10:07:30|22411.83|22411.83|22411.3|22411.3|22411.83|22411.83|22411.3|22411.3|0
1621591660000|2021-05-21 10:07:40|22411.25|22411.25|22411.25|22411.25|22411.33|22411.33|22411.11|22411.11|0
1621591670000|2021-05-21 10:07:50|22411.2|22411.2|22411.32|22411.32|22411.5|22411.5|22411.2|22411.2|0
1621591680000|2021-05-21 10:08:00|22411.26|22411.26|22410.81|22410.81|22411.31|22411.31|22410.81|22410.81|0
1621591690000|2021-05-21 10:08:10|22410.74|22410.74|22410.26|22410.26|22410.79|22410.79|22410.26|22410.26|0
1621591700000|2021-05-21 10:08:20|22410.15|22410.15|22409.85|22409.85|22410.26|22410.26|22409.85|22409.85|0
1621591710000|2021-05-21 10:08:30|22409.92|22409.92|22409.58|22409.58|22410|22410|22409.47|22409.47|0
1621591720000|2021-05-21 10:08:40|22409.54|22409.54|22408.89|22408.89|22409.54|22409.54|22408.89|22408.89|0
1621591730000|2021-05-21 10:08:50|22408.91|22408.91|22408.74|22408.74|22408.91|22408.91|22408.68|22408.68|0
1621591740000|2021-05-21 10:09:00|22408.83|22408.83|22407.9|22407.9|22408.97|22408.97|22407.9|22407.9|0
1621591750000|2021-05-21 10:09:10|22407.75|22407.75|22407.38|22407.38|22407.75|22407.75|22407.38|22407.38|0
1621591760000|2021-05-21 10:09:20|22407.24|22407.24|22407.24|22407.24|22407.24|22407.24|22407.11|22407.11|0
1621591770000|2021-05-21 10:09:30|22407.27|22407.27|22407.05|22407.05|22407.27|22407.27|22406.99|22406.99|0
1621591780000|2021-05-21 10:09:40|22406.94|22406.94|22405.84|22405.84|22406.94|22406.94|22405.84|22405.84|0
1621591790000|2021-05-21 10:09:50|22405.74|22405.74|22404.82|22404.82|22405.74|22405.74|22404.82|22404.82|0
1621591800000|2021-05-21 10:10:00|22404.66|22404.66|22404.45|22404.45|22404.79|22404.79|22404.16|22404.16|0
1621591810000|2021-05-21 10:10:10|22404.51|22404.51|22404.72|22404.72|22404.81|22404.81|22404.51|22404.51|0
1621591820000|2021-05-21 10:10:20|22404.65|22404.65|22404.58|22404.58|22404.7|22404.7|22404.58|22404.58|0
1621591830000|2021-05-21 10:10:30|22404.04|22404.04|22403.66|22403.66|22404.42|22404.42|22403.66|22403.66|0
1621591840000|2021-05-21 10:10:40|22403.7|22403.7|22405.13|22405.13|22405.13|22405.13|22403.59|22403.59|0
1621591850000|2021-05-21 10:10:50|22405.1|22405.1|22404.82|22404.82|22405.28|22405.28|22404.82|22404.82|0
1621591860000|2021-05-21 10:11:00|22404.75|22404.75|22403.41|22403.41|22404.75|22404.75|22403.41|22403.41|0
1621591870000|2021-05-21 10:11:10|22403.15|22403.15|22403.04|22403.04|22403.23|22403.23|22402.89|22402.89|0
1621591880000|2021-05-21 10:11:20|22403|22403|22402.63|22402.63|22403|22403|22402.51|22402.51|0
1621591890000|2021-05-21 10:11:30|22402.66|22402.66|22402.48|22402.48|22402.69|22402.69|22402.48|22402.48|0
1621591900000|2021-05-21 10:11:40|22402.3|22402.3|22401.21|22401.21|22402.3|22402.3|22401.17|22401.17|0
1621591910000|2021-05-21 10:11:50|22401.12|22401.12|22401.07|22401.07|22401.28|22401.28|22401.07|22401.07|0
1621591920000|2021-05-21 10:12:00|22401.14|22401.14|22401.38|22401.38|22401.71|22401.71|22401.02|22401.02|0
1621591930000|2021-05-21 10:12:10|22401.32|22401.32|22401.54|22401.54|22401.54|22401.54|22401.03|22401.03|0
1621591940000|2021-05-21 10:12:20|22401.49|22401.49|22401.95|22401.95|22402.01|22402.01|22401.44|22401.44|0
1621591950000|2021-05-21 10:12:30|22401.92|22401.92|22402.43|22402.43|22402.43|22402.43|22401.55|22401.55|0
1621591960000|2021-05-21 10:12:40|22402.36|22402.36|22402.14|22402.14|22402.36|22402.36|22402.06|22402.06|0
1621591970000|2021-05-21 10:12:50|22401.98|22401.98|22401.98|22401.98|22402.05|22402.05|22401.89|22401.89|0
1621591980000|2021-05-21 10:13:00|22401.94|22401.94|22402.96|22402.96|22402.96|22402.96|22401.36|22401.36|0
1621591990000|2021-05-21 10:13:10|22403.09|22403.09|22402.92|22402.92|22403.14|22403.14|22402.92|22402.92|0
1621592000000|2021-05-21 10:13:20|22403.03|22403.03|22403.58|22403.58|22403.62|22403.62|22403.03|22403.03|0
1621592010000|2021-05-21 10:13:30|22403.78|22403.78|22403.67|22403.67|22403.86|22403.86|22403.62|22403.62|0
1621592020000|2021-05-21 10:13:40|22403.62|22403.62|22403.37|22403.37|22403.62|22403.62|22403.37|22403.37|0
1621592030000|2021-05-21 10:13:50|22403.3|22403.3|22403.3|22403.3|22403.3|22403.3|22403.3|22403.3|0
1621592040000|2021-05-21 10:14:00|22403.24|22403.24|22403.49|22403.49|22403.54|22403.54|22403.24|22403.24|0
1621592050000|2021-05-21 10:14:10|22403.54|22403.54|22405.14|22405.14|22405.14|22405.14|22403.54|22403.54|0
1621592060000|2021-05-21 10:14:20|22405.17|22405.17|22405.2|22405.2|22405.2|22405.2|22405.02|22405.02|0
1621592070000|2021-05-21 10:14:30|22405.17|22405.17|22404.72|22404.72|22405.4|22405.4|22404.72|22404.72|0
1621592080000|2021-05-21 10:14:40|22404.65|22404.65|22404.77|22404.77|22404.83|22404.83|22404.64|22404.64|0
1621592090000|2021-05-21 10:14:50|22404.83|22404.83|22404.98|22404.98|22404.98|22404.98|22404.83|22404.83|0
1621592100000|2021-05-21 10:15:00|22405.01|22405.01|22405.26|22405.26|22405.34|22405.34|22405.01|22405.01|0
1621592110000|2021-05-21 10:15:10|22405.33|22405.33|22405.61|22405.61|22405.75|22405.75|22405.33|22405.33|0
1621592120000|2021-05-21 10:15:20|22405.64|22405.64|22404.75|22404.75|22405.64|22405.64|22404.75|22404.75|0
1621592130000|2021-05-21 10:15:30|22404.81|22404.81|22404.67|22404.67|22404.81|22404.81|22404.39|22404.39|0
1621592140000|2021-05-21 10:15:40|22404.73|22404.73|22404.89|22404.89|22404.96|22404.96|22404.73|22404.73|0
1621592150000|2021-05-21 10:15:50|22404.94|22404.94|22405.37|22405.37|22405.37|22405.37|22404.94|22404.94|0
1621592160000|2021-05-21 10:16:00|22405.6|22405.6|22405.78|22405.78|22405.99|22405.99|22405.6|22405.6|0
1621592170000|2021-05-21 10:16:10|22405.84|22405.84|22405.92|22405.92|22405.97|22405.97|22405.77|22405.77|0
1621592180000|2021-05-21 10:16:20|22405.99|22405.99|22405.99|22405.99|22406.27|22406.27|22405.93|22405.93|0
1621592190000|2021-05-21 10:16:30|22406.07|22406.07|22406.02|22406.02|22406.07|22406.07|22406.02|22406.02|0
1621592200000|2021-05-21 10:16:40|22406.05|22406.05|22406.89|22406.89|22406.89|22406.89|22406.05|22406.05|0
1621592210000|2021-05-21 10:16:50|22407.08|22407.08|22407.21|22407.21|22407.3|22407.3|22407.08|22407.08|0
1621592220000|2021-05-21 10:17:00|22407.27|22407.27|22407.57|22407.57|22407.57|22407.57|22406.99|22406.99|0
1621592230000|2021-05-21 10:17:10|22407.61|22407.61|22408.93|22408.93|22408.93|22408.93|22407.6|22407.6|0
1621592240000|2021-05-21 10:17:20|22408.97|22408.97|22409.09|22409.09|22409.15|22409.15|22408.91|22408.91|0
1621592250000|2021-05-21 10:17:30|22409.13|22409.13|22409.33|22409.33|22409.39|22409.39|22409.13|22409.13|0
1621592260000|2021-05-21 10:17:40|22409.43|22409.43|22409.22|22409.22|22409.62|22409.62|22409.22|22409.22|0
1621592270000|2021-05-21 10:17:50|22409.27|22409.27|22409.79|22409.79|22409.79|22409.79|22409.24|22409.24|0
1621592280000|2021-05-21 10:18:00|22409.87|22409.87|22409.59|22409.59|22409.87|22409.87|22409.51|22409.51|0
1621592290000|2021-05-21 10:18:10|22409.64|22409.64|22409.59|22409.59|22409.64|22409.64|22409.59|22409.59|0
1621592300000|2021-05-21 10:18:20|22409.54|22409.54|22409.19|22409.19|22409.54|22409.54|22409.19|22409.19|0
1621592310000|2021-05-21 10:18:30|22409.28|22409.28|22409.63|22409.63|22409.63|22409.63|22409.25|22409.25|0
1621592320000|2021-05-21 10:18:40|22409.72|22409.72|22409.58|22409.58|22409.72|22409.72|22409.58|22409.58|0
1621592330000|2021-05-21 10:18:50|22410|22410|22410.16|22410.16|22410.16|22410.16|22409.75|22409.75|0
1621592340000|2021-05-21 10:19:00|22410.27|22410.27|22409.95|22409.95|22410.47|22410.47|22409.95|22409.95|0
1621592350000|2021-05-21 10:19:10|22410.06|22410.06|22410.18|22410.18|22410.38|22410.38|22410.02|22410.02|0
1621592360000|2021-05-21 10:19:20|22410.08|22410.08|22410.29|22410.29|22410.49|22410.49|22410.08|22410.08|0
1621592370000|2021-05-21 10:19:30|22410.53|22410.53|22410.91|22410.91|22410.91|22410.91|22410.53|22410.53|0
1621592380000|2021-05-21 10:19:40|22410.89|22410.89|22411.03|22411.03|22411.11|22411.11|22410.89|22410.89|0
1621592390000|2021-05-21 10:19:50|22411.25|22411.25|22412.63|22412.63|22412.63|22412.63|22411.25|22411.25|0
1621592400000|2021-05-21 10:20:00|22412.54|22412.54|22413.67|22413.67|22413.67|22413.67|22412.54|22412.54|0
1621592410000|2021-05-21 10:20:10|22413.82|22413.82|22416.54|22416.54|22416.54|22416.54|22413.78|22413.78|0
1621592420000|2021-05-21 10:20:20|22416.47|22416.47|22416.56|22416.56|22416.72|22416.72|22416.43|22416.43|0
1621592430000|2021-05-21 10:20:30|22416.67|22416.67|22416.57|22416.57|22416.74|22416.74|22416.52|22416.52|0
1621592440000|2021-05-21 10:20:40|22416.6|22416.6|22416.64|22416.64|22416.94|22416.94|22416.47|22416.47|0
1621592450000|2021-05-21 10:20:50|22416.55|22416.55|22416.46|22416.46|22416.62|22416.62|22416.39|22416.39|0
1621592460000|2021-05-21 10:21:00|22416.38|22416.38|22416.81|22416.81|22416.9|22416.9|22416.23|22416.23|0
1621592470000|2021-05-21 10:21:10|22416.92|22416.92|22416.24|22416.24|22416.95|22416.95|22416.23|22416.23|0
1621592480000|2021-05-21 10:21:20|22416.22|22416.22|22416.16|22416.16|22416.28|22416.28|22415.96|22415.96|0
1621592490000|2021-05-21 10:21:30|22416.19|22416.19|22415.85|22415.85|22416.19|22416.19|22415.8|22415.8|0
1621592500000|2021-05-21 10:21:40|22415.95|22415.95|22415.48|22415.48|22415.95|22415.95|22415.42|22415.42|0
1621592510000|2021-05-21 10:21:50|22415.54|22415.54|22415.88|22415.88|22415.88|22415.88|22415.54|22415.54|0
1621592520000|2021-05-21 10:22:00|22415.92|22415.92|22416.1|22416.1|22416.46|22416.46|22415.92|22415.92|0
1621592530000|2021-05-21 10:22:10|22416.16|22416.16|22416.4|22416.4|22416.4|22416.4|22415.76|22415.76|0
1621592540000|2021-05-21 10:22:20|22416.57|22416.57|22416.62|22416.62|22416.79|22416.79|22416.57|22416.57|0
1621592550000|2021-05-21 10:22:30|22416.45|22416.45|22417.14|22417.14|22417.14|22417.14|22416.45|22416.45|0
1621592560000|2021-05-21 10:22:40|22417.21|22417.21|22417.14|22417.14|22417.52|22417.52|22417.14|22417.14|0
1621592570000|2021-05-21 10:22:50|22417.21|22417.21|22417.67|22417.67|22417.75|22417.75|22417.21|22417.21|0
1621592580000|2021-05-21 10:23:00|22417.68|22417.68|22417.35|22417.35|22418.1|22418.1|22417.35|22417.35|0
1621592590000|2021-05-21 10:23:10|22417.43|22417.43|22417.19|22417.19|22417.43|22417.43|22417.12|22417.12|0
1621592600000|2021-05-21 10:23:20|22417.26|22417.26|22417.26|22417.26|22417.37|22417.37|22417.17|22417.17|0
1621592610000|2021-05-21 10:23:30|22417.15|22417.15|22417.17|22417.17|22417.19|22417.19|22417.09|22417.09|0
1621592620000|2021-05-21 10:23:40|22417.18|22417.18|22417.19|22417.19|22417.29|22417.29|22417.18|22417.18|0
1621592630000|2021-05-21 10:23:50|22417.23|22417.23|22417.49|22417.49|22417.64|22417.64|22417.23|22417.23|0
1621592640000|2021-05-21 10:24:00|22417.56|22417.56|22417.48|22417.48|22417.56|22417.56|22417.3|22417.3|0
1621592650000|2021-05-21 10:24:10|22417.56|22417.56|22417.53|22417.53|22417.56|22417.56|22417.32|22417.32|0
1621592660000|2021-05-21 10:24:20|22417.71|22417.71|22417.85|22417.85|22417.85|22417.85|22417.71|22417.71|0
1621592670000|2021-05-21 10:24:30|22417.65|22417.65|22416.92|22416.92|22417.65|22417.65|22416.92|22416.92|0
1621592680000|2021-05-21 10:24:40|22416.85|22416.85|22416.72|22416.72|22416.85|22416.85|22416.59|22416.59|0
1621592690000|2021-05-21 10:24:50|22416.82|22416.82|22416.76|22416.76|22417.12|22417.12|22416.73|22416.73|0
1621592700000|2021-05-21 10:25:00|22416.8|22416.8|22417.01|22417.01|22417.07|22417.07|22416.8|22416.8|0
1621592710000|2021-05-21 10:25:10|22417.08|22417.08|22416.54|22416.54|22417.08|22417.08|22416.37|22416.37|0
1621592720000|2021-05-21 10:25:20|22416.44|22416.44|22416.54|22416.54|22416.54|22416.54|22416.44|22416.44|0
1621592730000|2021-05-21 10:25:30|22416.46|22416.46|22416.88|22416.88|22416.88|22416.88|22416.46|22416.46|0
1621592740000|2021-05-21 10:25:40|22416.63|22416.63|22416.87|22416.87|22416.88|22416.88|22416.5|22416.5|0
1621592750000|2021-05-21 10:25:50|22417|22417|22417.43|22417.43|22417.43|22417.43|22417|22417|0
1621592760000|2021-05-21 10:26:00|22417.5|22417.5|22417.84|22417.84|22417.9|22417.9|22417.45|22417.45|0
1621592770000|2021-05-21 10:26:10|22417.96|22417.96|22418.01|22418.01|22418.16|22418.16|22417.8|22417.8|0
1621592780000|2021-05-21 10:26:20|22418.16|22418.16|22418.6|22418.6|22418.6|22418.6|22418.16|22418.16|0
1621592790000|2021-05-21 10:26:30|22418.56|22418.56|22418.56|22418.56|22418.61|22418.61|22418.56|22418.56|0
1621592800000|2021-05-21 10:26:40|22418.58|22418.58|22418.56|22418.56|22418.58|22418.58|22418.51|22418.51|0
1621592810000|2021-05-21 10:26:50|22418.48|22418.48|22418.85|22418.85|22418.85|22418.85|22418.41|22418.41|0
1621592820000|2021-05-21 10:27:00|22418.89|22418.89|22418.72|22418.72|22419.01|22419.01|22418.72|22418.72|0
1621592830000|2021-05-21 10:27:10|22418.77|22418.77|22419.02|22419.02|22419.03|22419.03|22418.77|22418.77|0
1621592840000|2021-05-21 10:27:20|22418.82|22418.82|22419.13|22419.13|22419.13|22419.13|22418.64|22418.64|0
1621592850000|2021-05-21 10:27:30|22419.17|22419.17|22419.41|22419.41|22419.58|22419.58|22419.17|22419.17|0
1621592860000|2021-05-21 10:27:40|22419.47|22419.47|22419.65|22419.65|22419.75|22419.75|22419.47|22419.47|0
1621592870000|2021-05-21 10:27:50|22419.7|22419.7|22419.63|22419.63|22419.85|22419.85|22419.63|22419.63|0
1621592880000|2021-05-21 10:28:00|22419.82|22419.82|22419.59|22419.59|22419.82|22419.82|22419.59|22419.59|0
1621592890000|2021-05-21 10:28:10|22419.52|22419.52|22419.52|22419.52|22419.83|22419.83|22419.52|22419.52|0
1621592900000|2021-05-21 10:28:20|22419.58|22419.58|22419.5|22419.5|22419.58|22419.58|22419.28|22419.28|0
1621592910000|2021-05-21 10:28:30|22419.43|22419.43|22419.5|22419.5|22419.62|22419.62|22419.43|22419.43|0
1621592920000|2021-05-21 10:28:40|22419.4|22419.4|22417.85|22417.85|22419.42|22419.42|22417.74|22417.74|0
1621592930000|2021-05-21 10:28:50|22417.78|22417.78|22417.57|22417.57|22417.9|22417.9|22417.57|22417.57|0
1621592940000|2021-05-21 10:29:00|22417.7|22417.7|22417.3|22417.3|22417.7|22417.7|22417.1|22417.1|0
1621592950000|2021-05-21 10:29:10|22417.4|22417.4|22417.58|22417.58|22417.63|22417.63|22417.4|22417.4|0
1621592960000|2021-05-21 10:29:20|22417.47|22417.47|22417.56|22417.56|22417.94|22417.94|22417.47|22417.47|0
1621592970000|2021-05-21 10:29:30|22417.46|22417.46|22417.15|22417.15|22417.46|22417.46|22417.08|22417.08|0
1621592980000|2021-05-21 10:29:40|22417.08|22417.08|22416.93|22416.93|22417.08|22417.08|22416.78|22416.78|0
1621592990000|2021-05-21 10:29:50|22417.12|22417.12|22417.09|22417.09|22417.25|22417.25|22417.06|22417.06|0
1621593000000|2021-05-21 10:30:00|22417.05|22417.05|22416.69|22416.69|22417.11|22417.11|22416.69|22416.69|0
1621593010000|2021-05-21 10:30:10|22416.8|22416.8|22416.89|22416.89|22416.89|22416.89|22416.73|22416.73|0
1621593020000|2021-05-21 10:30:20|22417.06|22417.06|22417.49|22417.49|22417.65|22417.65|22417.06|22417.06|0
1621593030000|2021-05-21 10:30:30|22417.38|22417.38|22417.3|22417.3|22417.7|22417.7|22417.19|22417.19|0
1621593040000|2021-05-21 10:30:40|22417.33|22417.33|22417.04|22417.04|22417.56|22417.56|22417.04|22417.04|0
1621593050000|2021-05-21 10:30:50|22417.08|22417.08|22417.14|22417.14|22417.14|22417.14|22416.77|22416.77|0
1621593060000|2021-05-21 10:31:00|22417.1|22417.1|22416.86|22416.86|22417.1|22417.1|22416.86|22416.86|0
1621593070000|2021-05-21 10:31:10|22416.8|22416.8|22417.03|22417.03|22417.08|22417.08|22416.8|22416.8|0
1621593080000|2021-05-21 10:31:20|22417.07|22417.07|22417.28|22417.28|22417.28|22417.28|22417.07|22417.07|0
1621593090000|2021-05-21 10:31:30|22417.35|22417.35|22417.45|22417.45|22417.52|22417.52|22417.32|22417.32|0
1621593100000|2021-05-21 10:31:40|22417.58|22417.58|22417.93|22417.93|22417.93|22417.93|22417.53|22417.53|0
1621593110000|2021-05-21 10:31:50|22417.99|22417.99|22418.46|22418.46|22418.62|22418.62|22417.99|22417.99|0
1621593120000|2021-05-21 10:32:00|22418.5|22418.5|22418.59|22418.59|22418.59|22418.59|22418.29|22418.29|0
1621593130000|2021-05-21 10:32:10|22418.54|22418.54|22418.75|22418.75|22418.89|22418.89|22418.54|22418.54|0
1621593140000|2021-05-21 10:32:20|22418.84|22418.84|22419.15|22419.15|22419.17|22419.17|22418.59|22418.59|0
1621593150000|2021-05-21 10:32:30|22419.04|22419.04|22418.61|22418.61|22419.08|22419.08|22418.52|22418.52|0
1621593160000|2021-05-21 10:32:40|22418.57|22418.57|22418.57|22418.57|22419.03|22419.03|22418.5|22418.5|0
1621593170000|2021-05-21 10:32:50|22418.6|22418.6|22418.69|22418.69|22418.74|22418.74|22418.49|22418.49|0
1621593180000|2021-05-21 10:33:00|22418.83|22418.83|22418.39|22418.39|22418.83|22418.83|22418.36|22418.36|0
1621593190000|2021-05-21 10:33:10|22418.36|22418.36|22418.02|22418.02|22418.36|22418.36|22418.02|22418.02|0
1621593200000|2021-05-21 10:33:20|22417.87|22417.87|22417.87|22417.87|22418.05|22418.05|22417.87|22417.87|0
1621593210000|2021-05-21 10:33:30|22417.95|22417.95|22418.22|22418.22|22418.22|22418.22|22417.95|22417.95|0
1621593220000|2021-05-21 10:33:40|22418.15|22418.15|22418.24|22418.24|22418.5|22418.5|22418.15|22418.15|0
1621593230000|2021-05-21 10:33:50|22418.02|22418.02|22418.42|22418.42|22418.5|22418.5|22418.02|22418.02|0
1621593240000|2021-05-21 10:34:00|22418.46|22418.46|22418.74|22418.74|22418.74|22418.74|22418.24|22418.24|0
1621593250000|2021-05-21 10:34:10|22418.78|22418.78|22418.86|22418.86|22418.89|22418.89|22418.72|22418.72|0
1621593260000|2021-05-21 10:34:20|22418.99|22418.99|22419.03|22419.03|22419.03|22419.03|22418.86|22418.86|0
1621593270000|2021-05-21 10:34:30|22418.92|22418.92|22419.04|22419.04|22419.16|22419.16|22418.92|22418.92|0
1621593280000|2021-05-21 10:34:40|22419.07|22419.07|22419.05|22419.05|22419.07|22419.07|22418.59|22418.59|0
1621593290000|2021-05-21 10:34:50|22419.06|22419.06|22418.86|22418.86|22419.06|22419.06|22418.86|22418.86|0
1621593300000|2021-05-21 10:35:00|22418.9|22418.9|22418.73|22418.73|22419.44|22419.44|22418.59|22418.59|0
1621593310000|2021-05-21 10:35:10|22418.79|22418.79|22419.32|22419.32|22419.32|22419.32|22418.79|22418.79|0
1621593320000|2021-05-21 10:35:20|22419.25|22419.25|22419.44|22419.44|22419.85|22419.85|22419.25|22419.25|0
1621593330000|2021-05-21 10:35:30|22419.34|22419.34|22419.67|22419.67|22419.74|22419.74|22419.34|22419.34|0
1621593340000|2021-05-21 10:35:40|22419.73|22419.73|22419.8|22419.8|22419.8|22419.8|22419.67|22419.67|0
1621593350000|2021-05-21 10:35:50|22419.76|22419.76|22419.82|22419.82|22419.88|22419.88|22419.76|22419.76|0
1621593360000|2021-05-21 10:36:00|22419.78|22419.78|22419.64|22419.64|22419.82|22419.82|22419.64|22419.64|0
1621593370000|2021-05-21 10:36:10|22419.59|22419.59|22420.31|22420.31|22420.31|22420.31|22419.59|22419.59|0
1621593380000|2021-05-21 10:36:20|22420.4|22420.4|22420.32|22420.32|22420.4|22420.4|22420.32|22420.32|0
1621593390000|2021-05-21 10:36:30|22420.58|22420.58|22420.48|22420.48|22420.58|22420.58|22420.48|22420.48|0
1621593400000|2021-05-21 10:36:40|22420.41|22420.41|22419.52|22419.52|22420.66|22420.66|22419.52|22419.52|0
1621593410000|2021-05-21 10:36:50|22419.44|22419.44|22418.8|22418.8|22419.44|22419.44|22418.8|22418.8|0
1621593420000|2021-05-21 10:37:00|22418.88|22418.88|22418.4|22418.4|22418.88|22418.88|22418.4|22418.4|0
1621593430000|2021-05-21 10:37:10|22418.33|22418.33|22417.99|22417.99|22418.33|22418.33|22417.99|22417.99|0
1621593440000|2021-05-21 10:37:20|22418.21|22418.21|22418.05|22418.05|22418.21|22418.21|22418.05|22418.05|0
1621593450000|2021-05-21 10:37:30|22418.02|22418.02|22418.03|22418.03|22418.07|22418.07|22417.9|22417.9|0
1621593460000|2021-05-21 10:37:40|22417.91|22417.91|22417.97|22417.97|22417.97|22417.97|22417.85|22417.85|0
1621593470000|2021-05-21 10:37:50|22417.91|22417.91|22417.77|22417.77|22417.91|22417.91|22417.59|22417.59|0
1621593480000|2021-05-21 10:38:00|22417.81|22417.81|22417.77|22417.77|22417.91|22417.91|22417.69|22417.69|0
1621593490000|2021-05-21 10:38:10|22417.72|22417.72|22417.63|22417.63|22417.74|22417.74|22417.63|22417.63|0
1621593500000|2021-05-21 10:38:20|22417.68|22417.68|22417.62|22417.62|22417.72|22417.72|22417.55|22417.55|0
1621593510000|2021-05-21 10:38:30|22417.66|22417.66|22417.85|22417.85|22417.91|22417.91|22417.66|22417.66|0
1621593520000|2021-05-21 10:38:40|22417.82|22417.82|22418.16|22418.16|22418.18|22418.18|22417.82|22417.82|0
1621593530000|2021-05-21 10:38:50|22418.08|22418.08|22417.7|22417.7|22418.08|22418.08|22417.65|22417.65|0
1621593540000|2021-05-21 10:39:00|22417.65|22417.65|22417.56|22417.56|22417.77|22417.77|22417.39|22417.39|0
1621593550000|2021-05-21 10:39:10|22417.53|22417.53|22417.88|22417.88|22417.91|22417.91|22417.51|22417.51|0
1621593560000|2021-05-21 10:39:20|22417.68|22417.68|22417.84|22417.84|22417.87|22417.87|22417.68|22417.68|0
1621593570000|2021-05-21 10:39:30|22417.97|22417.97|22417.99|22417.99|22418.16|22418.16|22417.97|22417.97|0
1621593580000|2021-05-21 10:39:40|22418.03|22418.03|22417.53|22417.53|22418.11|22418.11|22417.53|22417.53|0
1621593590000|2021-05-21 10:39:50|22417.36|22417.36|22416.06|22416.06|22417.52|22417.52|22415.97|22415.97|0
1621593600000|2021-05-21 10:40:00|22416.09|22416.09|22416.13|22416.13|22416.27|22416.27|22415.98|22415.98|0
1621593610000|2021-05-21 10:40:10|22416.09|22416.09|22416.1|22416.1|22416.23|22416.23|22416.03|22416.03|0
1621593620000|2021-05-21 10:40:20|22416.01|22416.01|22416|22416|22416.01|22416.01|22415.83|22415.83|0
1621593630000|2021-05-21 10:40:30|22416.12|22416.12|22416.12|22416.12|22416.12|22416.12|22416.01|22416.01|0
1621593640000|2021-05-21 10:40:40|22416.2|22416.2|22416.45|22416.45|22416.45|22416.45|22416.2|22416.2|0
1621593650000|2021-05-21 10:40:50|22416.39|22416.39|22416.58|22416.58|22416.75|22416.75|22416.39|22416.39|0
1621593660000|2021-05-21 10:41:00|22416.64|22416.64|22416.57|22416.57|22416.64|22416.64|22416.51|22416.51|0
1621593670000|2021-05-21 10:41:10|22416.64|22416.64|22416.39|22416.39|22416.64|22416.64|22416.33|22416.33|0
1621593680000|2021-05-21 10:41:20|22416.47|22416.47|22416.49|22416.49|22416.49|22416.49|22416.41|22416.41|0
1621593690000|2021-05-21 10:41:30|22416.47|22416.47|22416.19|22416.19|22416.5|22416.5|22416.19|22416.19|0
1621593700000|2021-05-21 10:41:40|22416.22|22416.22|22416.12|22416.12|22416.31|22416.31|22416.12|22416.12|0
1621593710000|2021-05-21 10:41:50|22416.08|22416.08|22415.75|22415.75|22416.08|22416.08|22415.75|22415.75|0
1621593720000|2021-05-21 10:42:00|22415.84|22415.84|22414.83|22414.83|22415.84|22415.84|22414.48|22414.48|0
1621593730000|2021-05-21 10:42:10|22414.8|22414.8|22413.13|22413.13|22414.8|22414.8|22413.13|22413.13|0
1621593740000|2021-05-21 10:42:20|22412.93|22412.93|22412.88|22412.88|22412.93|22412.93|22412.74|22412.74|0
1621593750000|2021-05-21 10:42:30|22412.78|22412.78|22413.05|22413.05|22413.19|22413.19|22412.78|22412.78|0
1621593760000|2021-05-21 10:42:40|22412.97|22412.97|22412.84|22412.84|22412.97|22412.97|22412.84|22412.84|0
1621593770000|2021-05-21 10:42:50|22412.71|22412.71|22412.95|22412.95|22413.28|22413.28|22412.71|22412.71|0
1621593780000|2021-05-21 10:43:00|22412.82|22412.82|22412.68|22412.68|22412.82|22412.82|22412.4|22412.4|0
1621593790000|2021-05-21 10:43:10|22412.51|22412.51|22412.23|22412.23|22412.64|22412.64|22412.23|22412.23|0
1621593800000|2021-05-21 10:43:20|22412.13|22412.13|22412.17|22412.17|22412.29|22412.29|22411.82|22411.82|0
1621593810000|2021-05-21 10:43:30|22412.09|22412.09|22411.64|22411.64|22412.09|22412.09|22411.64|22411.64|0
1621593820000|2021-05-21 10:43:40|22411.72|22411.72|22411.51|22411.51|22411.73|22411.73|22411.36|22411.36|0
1621593830000|2021-05-21 10:43:50|22411.43|22411.43|22411.08|22411.08|22411.51|22411.51|22411.03|22411.03|0
1621593840000|2021-05-21 10:44:00|22411.22|22411.22|22410.86|22410.86|22411.27|22411.27|22410.8|22410.8|0
1621593850000|2021-05-21 10:44:10|22410.8|22410.8|22411.14|22411.14|22411.31|22411.31|22410.55|22410.55|0
1621593860000|2021-05-21 10:44:20|22411.2|22411.2|22410.87|22410.87|22411.26|22411.26|22410.87|22410.87|0
1621593870000|2021-05-21 10:44:30|22410.97|22410.97|22410.92|22410.92|22410.97|22410.97|22410.71|22410.71|0
1621593880000|2021-05-21 10:44:40|22410.64|22410.64|22410.7|22410.7|22410.7|22410.7|22410.6|22410.6|0
1621593890000|2021-05-21 10:44:50|22410.76|22410.76|22410.62|22410.62|22410.8|22410.8|22410.62|22410.62|0
1621593900000|2021-05-21 10:45:00|22410.51|22410.51|22411.79|22411.79|22411.79|22411.79|22410.51|22410.51|0
1621593910000|2021-05-21 10:45:10|22411.85|22411.85|22412.75|22412.75|22412.86|22412.86|22411.6|22411.6|0
1621593920000|2021-05-21 10:45:20|22412.83|22412.83|22413.14|22413.14|22413.14|22413.14|22412.74|22412.74|0
1621593930000|2021-05-21 10:45:30|22413.19|22413.19|22413.64|22413.64|22413.64|22413.64|22413.19|22413.19|0
1621593940000|2021-05-21 10:45:40|22413.66|22413.66|22413.88|22413.88|22413.88|22413.88|22413.52|22413.52|0
1621593950000|2021-05-21 10:45:50|22413.63|22413.63|22413.92|22413.92|22413.92|22413.92|22413.2|22413.2|0
1621593960000|2021-05-21 10:46:00|22413.96|22413.96|22413.73|22413.73|22413.96|22413.96|22413.61|22413.61|0
1621593970000|2021-05-21 10:46:10|22413.82|22413.82|22413.65|22413.65|22413.95|22413.95|22413.65|22413.65|0
1621593980000|2021-05-21 10:46:20|22413.41|22413.41|22413.22|22413.22|22413.41|22413.41|22413.22|22413.22|0
1621593990000|2021-05-21 10:46:30|22413.35|22413.35|22413.18|22413.18|22413.35|22413.35|22413.18|22413.18|0
1621594000000|2021-05-21 10:46:40|22413.06|22413.06|22413.14|22413.14|22413.25|22413.25|22412.94|22412.94|0
1621594010000|2021-05-21 10:46:50|22413.29|22413.29|22413.94|22413.94|22413.94|22413.94|22413.29|22413.29|0
1621594020000|2021-05-21 10:47:00|22414|22414|22414.3|22414.3|22414.3|22414.3|22414|22414|0
1621594030000|2021-05-21 10:47:10|22414.33|22414.33|22414.81|22414.81|22414.81|22414.81|22414.33|22414.33|0
1621594040000|2021-05-21 10:47:20|22414.74|22414.74|22414.58|22414.58|22414.74|22414.74|22414.56|22414.56|0
1621594050000|2021-05-21 10:47:30|22414.6|22414.6|22416.11|22416.11|22416.11|22416.11|22414.6|22414.6|0
1621594060000|2021-05-21 10:47:40|22416.07|22416.07|22415.97|22415.97|22416.07|22416.07|22415.95|22415.95|0
1621594070000|2021-05-21 10:47:50|22415.91|22415.91|22416.12|22416.12|22416.12|22416.12|22415.91|22415.91|0
1621594080000|2021-05-21 10:48:00|22416.15|22416.15|22416.39|22416.39|22416.41|22416.41|22416.15|22416.15|0
1621594090000|2021-05-21 10:48:10|22416.43|22416.43|22416.41|22416.41|22416.79|22416.79|22416.41|22416.41|0
1621594100000|2021-05-21 10:48:20|22416.47|22416.47|22416.82|22416.82|22416.82|22416.82|22416.47|22416.47|0
1621594110000|2021-05-21 10:48:30|22416.84|22416.84|22417.31|22417.31|22417.38|22417.38|22416.84|22416.84|0
1621594120000|2021-05-21 10:48:40|22417.37|22417.37|22417.43|22417.43|22417.43|22417.43|22417.33|22417.33|0
1621594130000|2021-05-21 10:48:50|22417.35|22417.35|22417.63|22417.63|22417.63|22417.63|22417.35|22417.35|0
1621594140000|2021-05-21 10:49:00|22417.72|22417.72|22418.12|22418.12|22418.29|22418.29|22417.72|22417.72|0
1621594150000|2021-05-21 10:49:10|22418.15|22418.15|22418.4|22418.4|22418.4|22418.4|22418.15|22418.15|0
1621594160000|2021-05-21 10:49:20|22418.32|22418.32|22418.38|22418.38|22418.45|22418.45|22418.32|22418.32|0
1621594170000|2021-05-21 10:49:30|22418.63|22418.63|22418.47|22418.47|22418.77|22418.77|22418.47|22418.47|0
1621594180000|2021-05-21 10:49:40|22418.43|22418.43|22418.63|22418.63|22418.72|22418.72|22418.43|22418.43|0
1621594190000|2021-05-21 10:49:50|22418.47|22418.47|22418.25|22418.25|22418.47|22418.47|22418.25|22418.25|0
1621594200000|2021-05-21 10:50:00|22418.31|22418.31|22418.07|22418.07|22418.31|22418.31|22417.86|22417.86|0
1621594210000|2021-05-21 10:50:10|22418.14|22418.14|22418.38|22418.38|22418.38|22418.38|22418.14|22418.14|0
1621594220000|2021-05-21 10:50:20|22418.31|22418.31|22418.9|22418.9|22418.9|22418.9|22418.31|22418.31|0
1621594230000|2021-05-21 10:50:30|22418.93|22418.93|22418.92|22418.92|22418.97|22418.97|22418.8|22418.8|0
1621594240000|2021-05-21 10:50:40|22418.83|22418.83|22418.93|22418.93|22418.93|22418.93|22418.74|22418.74|0
1621594250000|2021-05-21 10:50:50|22419.03|22419.03|22419.16|22419.16|22419.16|22419.16|22419.03|22419.03|0
1621594260000|2021-05-21 10:51:00|22419.11|22419.11|22419.14|22419.14|22419.56|22419.56|22419.11|22419.11|0
1621594270000|2021-05-21 10:51:10|22419.12|22419.12|22419.72|22419.72|22419.72|22419.72|22419.12|22419.12|0
1621594280000|2021-05-21 10:51:20|22419.76|22419.76|22419.47|22419.47|22419.76|22419.76|22419.47|22419.47|0
1621594290000|2021-05-21 10:51:30|22419.36|22419.36|22419.47|22419.47|22419.54|22419.54|22419.36|22419.36|0
1621594300000|2021-05-21 10:51:40|22419.41|22419.41|22419.24|22419.24|22419.41|22419.41|22419.19|22419.19|0
1621594310000|2021-05-21 10:51:50|22419.46|22419.46|22419.18|22419.18|22419.46|22419.46|22419.1|22419.1|0
1621594320000|2021-05-21 10:52:00|22419.34|22419.34|22418.91|22418.91|22419.45|22419.45|22418.81|22418.81|0
1621594330000|2021-05-21 10:52:10|22418.96|22418.96|22418.69|22418.69|22418.96|22418.96|22418.69|22418.69|0
1621594340000|2021-05-21 10:52:20|22418.73|22418.73|22418.57|22418.57|22418.73|22418.73|22418.37|22418.37|0
1621594350000|2021-05-21 10:52:30|22418.6|22418.6|22418.65|22418.65|22418.68|22418.68|22418.6|22418.6|0
1621594360000|2021-05-21 10:52:40|22418.59|22418.59|22418.03|22418.03|22418.86|22418.86|22418.03|22418.03|0
1621594370000|2021-05-21 10:52:50|22417.95|22417.95|22418.41|22418.41|22418.41|22418.41|22417.95|22417.95|0
1621594380000|2021-05-21 10:53:00|22418.39|22418.39|22418.39|22418.39|22418.51|22418.51|22418.37|22418.37|0
1621594400000|2021-05-21 10:53:20|22418.44|22418.44|22418.45|22418.45|22418.45|22418.45|22418.38|22418.38|0
1621594410000|2021-05-21 10:53:30|22418.52|22418.52|22418.2|22418.2|22418.61|22418.61|22418.2|22418.2|0
1621594420000|2021-05-21 10:53:40|22418.13|22418.13|22418.08|22418.08|22418.19|22418.19|22417.91|22417.91|0
1621594430000|2021-05-21 10:53:50|22418.02|22418.02|22417.93|22417.93|22418.34|22418.34|22417.92|22417.92|0
1621594440000|2021-05-21 10:54:00|22417.9|22417.9|22417.76|22417.76|22417.9|22417.9|22417.69|22417.69|0
1621594450000|2021-05-21 10:54:10|22417.73|22417.73|22417.92|22417.92|22417.92|22417.92|22417.73|22417.73|0
1621594460000|2021-05-21 10:54:20|22418.04|22418.04|22418.65|22418.65|22418.65|22418.65|22418.04|22418.04|0
1621594470000|2021-05-21 10:54:30|22418.62|22418.62|22419.1|22419.1|22419.19|22419.19|22418.52|22418.52|0
1621594480000|2021-05-21 10:54:40|22419.13|22419.13|22418.72|22418.72|22419.35|22419.35|22418.72|22418.72|0
1621594490000|2021-05-21 10:54:50|22418.77|22418.77|22419.36|22419.36|22419.36|22419.36|22418.77|22418.77|0
1621594500000|2021-05-21 10:55:00|22419.42|22419.42|22419.73|22419.73|22419.73|22419.73|22419.35|22419.35|0
1621594510000|2021-05-21 10:55:10|22419.78|22419.78|22419.77|22419.77|22419.78|22419.78|22419.68|22419.68|0
1621594520000|2021-05-21 10:55:20|22419.71|22419.71|22419.9|22419.9|22419.9|22419.9|22419.71|22419.71|0
1621594530000|2021-05-21 10:55:30|22419.96|22419.96|22420.37|22420.37|22420.37|22420.37|22419.8|22419.8|0
1621594540000|2021-05-21 10:55:40|22420.45|22420.45|22420.62|22420.62|22420.63|22420.63|22420.45|22420.45|0
1621594550000|2021-05-21 10:55:50|22420.67|22420.67|22420.77|22420.77|22421.07|22421.07|22420.67|22420.67|0
1621594560000|2021-05-21 10:56:00|22420.85|22420.85|22421.19|22421.19|22421.44|22421.44|22420.85|22420.85|0
1621594570000|2021-05-21 10:56:10|22421.06|22421.06|22421.06|22421.06|22421.49|22421.49|22421.06|22421.06|0
1621594580000|2021-05-21 10:56:20|22421.13|22421.13|22421.46|22421.46|22421.52|22421.52|22421.13|22421.13|0
1621594590000|2021-05-21 10:56:30|22420.96|22420.96|22420.22|22420.22|22420.96|22420.96|22420.18|22420.18|0
1621594600000|2021-05-21 10:56:40|22420.16|22420.16|22419.91|22419.91|22420.16|22420.16|22419.86|22419.86|0
1621594610000|2021-05-21 10:56:50|22419.97|22419.97|22419.2|22419.2|22419.97|22419.97|22419.2|22419.2|0
1621594620000|2021-05-21 10:57:00|22419.12|22419.12|22417.78|22417.78|22419.26|22419.26|22417.78|22417.78|0
1621594630000|2021-05-21 10:57:10|22417.61|22417.61|22416.96|22416.96|22417.62|22417.62|22416.96|22416.96|0
1621594640000|2021-05-21 10:57:20|22417.04|22417.04|22416.62|22416.62|22417.04|22417.04|22416.62|22416.62|0
1621594650000|2021-05-21 10:57:30|22416.68|22416.68|22416.44|22416.44|22416.74|22416.74|22416.44|22416.44|0
1621594660000|2021-05-21 10:57:40|22416.32|22416.32|22416.12|22416.12|22416.37|22416.37|22416.12|22416.12|0
1621594670000|2021-05-21 10:57:50|22416.01|22416.01|22415.76|22415.76|22416.17|22416.17|22415.76|22415.76|0
1621594680000|2021-05-21 10:58:00|22415.69|22415.69|22413.95|22413.95|22415.69|22415.69|22413.69|22413.69|0
1621594690000|2021-05-21 10:58:10|22413.83|22413.83|22411.57|22411.57|22413.85|22413.85|22411.57|22411.57|0
1621594700000|2021-05-21 10:58:20|22411.62|22411.62|22411.57|22411.57|22411.62|22411.62|22411.49|22411.49|0
1621594710000|2021-05-21 10:58:30|22411.33|22411.33|22411.03|22411.03|22411.33|22411.33|22411.03|22411.03|0
1621594720000|2021-05-21 10:58:40|22410.92|22410.92|22410.51|22410.51|22411.03|22411.03|22410.51|22410.51|0
1621594730000|2021-05-21 10:58:50|22410.34|22410.34|22409.79|22409.79|22410.34|22410.34|22409.79|22409.79|0
1621594740000|2021-05-21 10:59:00|22409.74|22409.74|22408.87|22408.87|22409.74|22409.74|22408.87|22408.87|0
1621594750000|2021-05-21 10:59:10|22408.9|22408.9|22408.79|22408.79|22408.96|22408.96|22408.79|22408.79|0
1621594760000|2021-05-21 10:59:20|22408.71|22408.71|22408.52|22408.52|22408.73|22408.73|22408.46|22408.46|0
1621594770000|2021-05-21 10:59:30|22408.45|22408.45|22408.21|22408.21|22408.55|22408.55|22408.21|22408.21|0
1621594780000|2021-05-21 10:59:40|22408.24|22408.24|22408.1|22408.1|22408.24|22408.24|22407.88|22407.88|0
1621594790000|2021-05-21 10:59:50|22408.02|22408.02|22407.26|22407.26|22408.02|22408.02|22407.26|22407.26|0
1621594800000|2021-05-21 11:00:00|22407.2|22407.2|22407.01|22407.01|22407.27|22407.27|22406.84|22406.84|0
1621594810000|2021-05-21 11:00:10|22407.06|22407.06|22406.42|22406.42|22407.06|22407.06|22406.42|22406.42|0
1621594820000|2021-05-21 11:00:20|22406.35|22406.35|22405.75|22405.75|22406.35|22406.35|22405.75|22405.75|0
1621594830000|2021-05-21 11:00:30|22405.73|22405.73|22406.01|22406.01|22406.26|22406.26|22405.73|22405.73|0
1621594840000|2021-05-21 11:00:40|22406.07|22406.07|22406.2|22406.2|22406.28|22406.28|22406.07|22406.07|0
1621594850000|2021-05-21 11:00:50|22406.09|22406.09|22405.77|22405.77|22406.09|22406.09|22405.77|22405.77|0
1621594860000|2021-05-21 11:01:00|22405.85|22405.85|22405.76|22405.76|22405.95|22405.95|22405.76|22405.76|0
1621594870000|2021-05-21 11:01:10|22405.72|22405.72|22405.81|22405.81|22405.85|22405.85|22405.67|22405.67|0
1621594880000|2021-05-21 11:01:20|22406.04|22406.04|22406.11|22406.11|22406.18|22406.18|22406.04|22406.04|0
1621594890000|2021-05-21 11:01:30|22406.16|22406.16|22405.83|22405.83|22406.29|22406.29|22405.83|22405.83|0
1621594900000|2021-05-21 11:01:40|22405.82|22405.82|22406.43|22406.43|22406.52|22406.52|22405.82|22405.82|0
1621594910000|2021-05-21 11:01:50|22406.32|22406.32|22406.27|22406.27|22406.45|22406.45|22406.27|22406.27|0
1621594920000|2021-05-21 11:02:00|22406.31|22406.31|22406.65|22406.65|22406.84|22406.84|22406.31|22406.31|0
1621594930000|2021-05-21 11:02:10|22406.68|22406.68|22407.14|22407.14|22407.25|22407.25|22406.68|22406.68|0
1621594940000|2021-05-21 11:02:20|22407.21|22407.21|22407.28|22407.28|22407.28|22407.28|22407.03|22407.03|0
1621594950000|2021-05-21 11:02:30|22407.33|22407.33|22407.71|22407.71|22407.71|22407.71|22407.33|22407.33|0
1621594960000|2021-05-21 11:02:40|22407.54|22407.54|22408.04|22408.04|22408.04|22408.04|22407.54|22407.54|0
1621594970000|2021-05-21 11:02:50|22408|22408|22407.95|22407.95|22408.12|22408.12|22407.95|22407.95|0
1621594980000|2021-05-21 11:03:00|22407.99|22407.99|22407.4|22407.4|22408.25|22408.25|22407.4|22407.4|0
1621594990000|2021-05-21 11:03:10|22407.45|22407.45|22406.38|22406.38|22407.45|22407.45|22406.38|22406.38|0
1621595000000|2021-05-21 11:03:20|22406.34|22406.34|22405.84|22405.84|22406.35|22406.35|22405.84|22405.84|0
1621595010000|2021-05-21 11:03:30|22405.77|22405.77|22406.28|22406.28|22406.28|22406.28|22405.69|22405.69|0
1621595020000|2021-05-21 11:03:40|22406.21|22406.21|22405.9|22405.9|22406.33|22406.33|22405.9|22405.9|0
1621595030000|2021-05-21 11:03:50|22405.85|22405.85|22405.33|22405.33|22405.87|22405.87|22405.33|22405.33|0
1621595040000|2021-05-21 11:04:00|22405.29|22405.29|22404.88|22404.88|22405.51|22405.51|22404.88|22404.88|0
1621595050000|2021-05-21 11:04:10|22404.82|22404.82|22404.77|22404.77|22404.91|22404.91|22404.7|22404.7|0
1621595060000|2021-05-21 11:04:20|22404.7|22404.7|22404.22|22404.22|22404.7|22404.7|22404.22|22404.22|0
1621595070000|2021-05-21 11:04:30|22404.25|22404.25|22403.9|22403.9|22404.25|22404.25|22403.86|22403.86|0
1621595080000|2021-05-21 11:04:40|22403.96|22403.96|22404.28|22404.28|22404.28|22404.28|22403.53|22403.53|0
1621595090000|2021-05-21 11:04:50|22404.24|22404.24|22405.11|22405.11|22405.11|22405.11|22404.24|22404.24|0
1621595100000|2021-05-21 11:05:00|22405.22|22405.22|22406.35|22406.35|22406.35|22406.35|22405.22|22405.22|0
1621595110000|2021-05-21 11:05:10|22406.43|22406.43|22406.33|22406.33|22406.76|22406.76|22406.33|22406.33|0
1621595120000|2021-05-21 11:05:20|22406.41|22406.41|22406.71|22406.71|22406.71|22406.71|22406.41|22406.41|0
1621595130000|2021-05-21 11:05:30|22406.79|22406.79|22407.36|22407.36|22407.56|22407.56|22406.68|22406.68|0
1621595140000|2021-05-21 11:05:40|22407.3|22407.3|22407.6|22407.6|22407.6|22407.6|22407.3|22407.3|0
1621595150000|2021-05-21 11:05:50|22407.47|22407.47|22407.13|22407.13|22407.47|22407.47|22407.13|22407.13|0
1621595160000|2021-05-21 11:06:00|22407.02|22407.02|22407.38|22407.38|22407.41|22407.41|22407.02|22407.02|0
1621595170000|2021-05-21 11:06:10|22407.3|22407.3|22407.25|22407.25|22407.36|22407.36|22407.15|22407.15|0
1621595180000|2021-05-21 11:06:20|22407.34|22407.34|22407.3|22407.3|22407.51|22407.51|22407.29|22407.29|0
1621595190000|2021-05-21 11:06:30|22406.94|22406.94|22406.23|22406.23|22406.94|22406.94|22406.23|22406.23|0
1621595200000|2021-05-21 11:06:40|22406.17|22406.17|22406.01|22406.01|22406.17|22406.17|22405.87|22405.87|0
1621595210000|2021-05-21 11:06:50|22406.05|22406.05|22405.89|22405.89|22406.07|22406.07|22405.8|22405.8|0
1621595220000|2021-05-21 11:07:00|22405.91|22405.91|22405.18|22405.18|22405.91|22405.91|22405.18|22405.18|0
1621595230000|2021-05-21 11:07:10|22405.09|22405.09|22404.95|22404.95|22405.09|22405.09|22404.95|22404.95|0
1621595240000|2021-05-21 11:07:20|22405.05|22405.05|22404.96|22404.96|22405.15|22405.15|22404.71|22404.71|0
1621595250000|2021-05-21 11:07:30|22404.9|22404.9|22404.84|22404.84|22404.94|22404.94|22404.84|22404.84|0
1621595260000|2021-05-21 11:07:40|22404.89|22404.89|22404.89|22404.89|22405.13|22405.13|22404.83|22404.83|0
1621595270000|2021-05-21 11:07:50|22405.01|22405.01|22404.85|22404.85|22405.02|22405.02|22404.85|22404.85|0
1621595280000|2021-05-21 11:08:00|22404.91|22404.91|22404.51|22404.51|22404.91|22404.91|22404.22|22404.22|0
1621595290000|2021-05-21 11:08:10|22404.47|22404.47|22404.77|22404.77|22404.85|22404.85|22404.41|22404.41|0
1621595300000|2021-05-21 11:08:20|22404.72|22404.72|22404.88|22404.88|22404.88|22404.88|22404.72|22404.72|0
1621595310000|2021-05-21 11:08:30|22404.8|22404.8|22404.99|22404.99|22405.16|22405.16|22404.8|22404.8|0
1621595320000|2021-05-21 11:08:40|22404.9|22404.9|22404.78|22404.78|22405|22405|22404.78|22404.78|0
1621595330000|2021-05-21 11:08:50|22404.74|22404.74|22404.66|22404.66|22404.76|22404.76|22404.62|22404.62|0
1621595340000|2021-05-21 11:09:00|22404.58|22404.58|22404.69|22404.69|22404.95|22404.95|22404.58|22404.58|0
1621595350000|2021-05-21 11:09:10|22404.52|22404.52|22404.99|22404.99|22405.31|22405.31|22404.34|22404.34|0
1621595360000|2021-05-21 11:09:20|22404.94|22404.94|22405.04|22405.04|22405.04|22405.04|22404.94|22404.94|0
1621595370000|2021-05-21 11:09:30|22405.08|22405.08|22404.98|22404.98|22405.15|22405.15|22404.86|22404.86|0
1621595380000|2021-05-21 11:09:40|22404.92|22404.92|22405.06|22405.06|22405.09|22405.09|22404.92|22404.92|0
1621595390000|2021-05-21 11:09:50|22405.23|22405.23|22406.3|22406.3|22406.36|22406.36|22405.23|22405.23|0
1621595400000|2021-05-21 11:10:00|22406.34|22406.34|22407.32|22407.32|22407.32|22407.32|22406.34|22406.34|0
1621595410000|2021-05-21 11:10:10|22407.4|22407.4|22407.6|22407.6|22407.6|22407.6|22407.39|22407.39|0
1621595420000|2021-05-21 11:10:20|22407.54|22407.54|22407.33|22407.33|22407.54|22407.54|22407.32|22407.32|0
1621595430000|2021-05-21 11:10:30|22407.62|22407.62|22407.69|22407.69|22407.74|22407.74|22407.6|22407.6|0
1621595440000|2021-05-21 11:10:40|22407.56|22407.56|22408.04|22408.04|22408.04|22408.04|22407.52|22407.52|0
1621595450000|2021-05-21 11:10:50|22408.11|22408.11|22408.29|22408.29|22408.4|22408.4|22408.1|22408.1|0
1621595460000|2021-05-21 11:11:00|22408.24|22408.24|22408.16|22408.16|22408.24|22408.24|22408.08|22408.08|0
1621595470000|2021-05-21 11:11:10|22408.06|22408.06|22408.21|22408.21|22408.21|22408.21|22408.06|22408.06|0
1621595480000|2021-05-21 11:11:20|22408.19|22408.19|22408.19|22408.19|22408.19|22408.19|22408.16|22408.16|0
1621595490000|2021-05-21 11:11:30|22408.29|22408.29|22406.36|22406.36|22408.29|22408.29|22406.36|22406.36|0
1621595500000|2021-05-21 11:11:40|22406.32|22406.32|22406.56|22406.56|22406.56|22406.56|22406.32|22406.32|0
1621595510000|2021-05-21 11:11:50|22406.61|22406.61|22406.35|22406.35|22406.79|22406.79|22406.35|22406.35|0
1621595520000|2021-05-21 11:12:00|22406.33|22406.33|22406.25|22406.25|22406.49|22406.49|22406.25|22406.25|0
1621595530000|2021-05-21 11:12:10|22406.31|22406.31|22406.34|22406.34|22406.34|22406.34|22405.95|22405.95|0
1621595540000|2021-05-21 11:12:20|22406.39|22406.39|22406.38|22406.38|22406.51|22406.51|22406.11|22406.11|0
1621595550000|2021-05-21 11:12:30|22406.47|22406.47|22406.24|22406.24|22406.51|22406.51|22406.24|22406.24|0
1621595560000|2021-05-21 11:12:40|22405.99|22405.99|22406.41|22406.41|22406.41|22406.41|22405.63|22405.63|0
1621595570000|2021-05-21 11:12:50|22406.53|22406.53|22406.8|22406.8|22406.8|22406.8|22406.53|22406.53|0
1621595580000|2021-05-21 11:13:00|22406.77|22406.77|22406.56|22406.56|22406.79|22406.79|22406.56|22406.56|0
1621595590000|2021-05-21 11:13:10|22406.53|22406.53|22406.49|22406.49|22406.53|22406.53|22406.4|22406.4|0
1621595600000|2021-05-21 11:13:20|22406.44|22406.44|22406.01|22406.01|22406.44|22406.44|22405.94|22405.94|0
1621595610000|2021-05-21 11:13:30|22405.97|22405.97|22405.99|22405.99|22406.15|22406.15|22405.94|22405.94|0
1621595620000|2021-05-21 11:13:40|22405.84|22405.84|22405.49|22405.49|22405.84|22405.84|22405.49|22405.49|0
1621595630000|2021-05-21 11:13:50|22405.62|22405.62|22405.56|22405.56|22405.7|22405.7|22405.51|22405.51|0
1621595640000|2021-05-21 11:14:00|22405.61|22405.61|22405.56|22405.56|22405.8|22405.8|22405.41|22405.41|0
1621595650000|2021-05-21 11:14:10|22405.7|22405.7|22405.4|22405.4|22405.73|22405.73|22405.4|22405.4|0
1621595660000|2021-05-21 11:14:20|22405.41|22405.41|22404.39|22404.39|22405.41|22405.41|22404.39|22404.39|0
1621595670000|2021-05-21 11:14:30|22404.46|22404.46|22404.24|22404.24|22404.46|22404.46|22404.24|22404.24|0
1621595680000|2021-05-21 11:14:40|22404.27|22404.27|22404.51|22404.51|22404.51|22404.51|22404.21|22404.21|0
1621595690000|2021-05-21 11:14:50|22404.49|22404.49|22404.73|22404.73|22404.73|22404.73|22404.49|22404.49|0
1621595700000|2021-05-21 11:15:00|22404.68|22404.68|22404.98|22404.98|22404.98|22404.98|22404.44|22404.44|0
1621595710000|2021-05-21 11:15:10|22404.89|22404.89|22404.94|22404.94|22405.02|22405.02|22404.82|22404.82|0
1621595720000|2021-05-21 11:15:20|22404.9|22404.9|22404.9|22404.9|22404.9|22404.9|22404.79|22404.79|0
1621595730000|2021-05-21 11:15:30|22404.68|22404.68|22404.64|22404.64|22404.68|22404.68|22404.64|22404.64|0
1621595740000|2021-05-21 11:15:40|22404.54|22404.54|22404.98|22404.98|22404.98|22404.98|22404.54|22404.54|0
1621595750000|2021-05-21 11:15:50|22404.91|22404.91|22404.21|22404.21|22404.98|22404.98|22404.21|22404.21|0
1621595760000|2021-05-21 11:16:00|22404.08|22404.08|22403.3|22403.3|22404.3|22404.3|22403.3|22403.3|0
1621595770000|2021-05-21 11:16:10|22403.51|22403.51|22403.92|22403.92|22404.12|22404.12|22403.51|22403.51|0
1621595780000|2021-05-21 11:16:20|22403.86|22403.86|22403.18|22403.18|22403.86|22403.86|22403.18|22403.18|0
1621595790000|2021-05-21 11:16:30|22403.13|22403.13|22402.96|22402.96|22403.13|22403.13|22402.95|22402.95|0
1621595800000|2021-05-21 11:16:40|22402.8|22402.8|22402.44|22402.44|22402.9|22402.9|22402.44|22402.44|0
1621595810000|2021-05-21 11:16:50|22402.34|22402.34|22401.61|22401.61|22402.34|22402.34|22401.42|22401.42|0
1621595820000|2021-05-21 11:17:00|22401.54|22401.54|22401.39|22401.39|22401.62|22401.62|22401.32|22401.32|0
1621595830000|2021-05-21 11:17:10|22401.2|22401.2|22401.01|22401.01|22401.2|22401.2|22400.87|22400.87|0
1621595840000|2021-05-21 11:17:20|22400.97|22400.97|22401.03|22401.03|22401.11|22401.11|22400.94|22400.94|0
1621595850000|2021-05-21 11:17:30|22400.95|22400.95|22400.52|22400.52|22400.95|22400.95|22400.45|22400.45|0
1621595860000|2021-05-21 11:17:40|22400.56|22400.56|22400.1|22400.1|22400.56|22400.56|22400.07|22400.07|0
1621595870000|2021-05-21 11:17:50|22400.04|22400.04|22398.31|22398.31|22400.04|22400.04|22398.31|22398.31|0
1621595880000|2021-05-21 11:18:00|22398.39|22398.39|22397.17|22397.17|22398.39|22398.39|22397.17|22397.17|0
1621595890000|2021-05-21 11:18:10|22397.11|22397.11|22396.29|22396.29|22397.11|22397.11|22396.26|22396.26|0
1621595900000|2021-05-21 11:18:20|22396.26|22396.26|22395.39|22395.39|22396.26|22396.26|22395.36|22395.36|0
1621595910000|2021-05-21 11:18:30|22395.45|22395.45|22394.93|22394.93|22395.63|22395.63|22394.93|22394.93|0
1621595920000|2021-05-21 11:18:40|22394.89|22394.89|22394.89|22394.89|22394.91|22394.91|22394.66|22394.66|0
1621595930000|2021-05-21 11:18:50|22394.8|22394.8|22394.33|22394.33|22394.8|22394.8|22394.17|22394.17|0
1621595940000|2021-05-21 11:19:00|22394.47|22394.47|22394.01|22394.01|22394.62|22394.62|22394.01|22394.01|0
1621595950000|2021-05-21 11:19:10|22393.99|22393.99|22393.77|22393.77|22393.99|22393.99|22393.7|22393.7|0
1621595960000|2021-05-21 11:19:20|22393.66|22393.66|22393.51|22393.51|22393.66|22393.66|22393.51|22393.51|0
1621595970000|2021-05-21 11:19:30|22393.33|22393.33|22391.79|22391.79|22393.36|22393.36|22391.79|22391.79|0
1621595980000|2021-05-21 11:19:40|22391.95|22391.95|22392.37|22392.37|22392.53|22392.53|22391.92|22391.92|0
1621595990000|2021-05-21 11:19:50|22391.95|22391.95|22392.16|22392.16|22392.25|22392.25|22391.95|22391.95|0
1621596000000|2021-05-21 11:20:00|22392.1|22392.1|22391.62|22391.62|22392.1|22392.1|22391.62|22391.62|0
1621596010000|2021-05-21 11:20:10|22391.57|22391.57|22391.44|22391.44|22391.61|22391.61|22391.34|22391.34|0
1621596020000|2021-05-21 11:20:20|22391.55|22391.55|22391.13|22391.13|22391.55|22391.55|22391.13|22391.13|0
1621596030000|2021-05-21 11:20:30|22391.07|22391.07|22391.04|22391.04|22391.23|22391.23|22390.92|22390.92|0
1621596040000|2021-05-21 11:20:40|22390.97|22390.97|22390.47|22390.47|22390.97|22390.97|22390.31|22390.31|0
1621596050000|2021-05-21 11:20:50|22390.44|22390.44|22390.16|22390.16|22390.44|22390.44|22390.1|22390.1|0
1621596060000|2021-05-21 11:21:00|22389.96|22389.96|22389.19|22389.19|22389.96|22389.96|22389.12|22389.12|0
1621596070000|2021-05-21 11:21:10|22389.16|22389.16|22388.41|22388.41|22389.16|22389.16|22388.38|22388.38|0
1621596080000|2021-05-21 11:21:20|22388.37|22388.37|22388.56|22388.56|22388.56|22388.56|22388.3|22388.3|0
1621596090000|2021-05-21 11:21:30|22388.68|22388.68|22388.19|22388.19|22388.68|22388.68|22388.13|22388.13|0
1621596100000|2021-05-21 11:21:40|22388.05|22388.05|22385.44|22385.44|22388.05|22388.05|22385.44|22385.44|0
1621596110000|2021-05-21 11:21:50|22385.36|22385.36|22385.15|22385.15|22385.4|22385.4|22385.15|22385.15|0
1621596120000|2021-05-21 11:22:00|22385.3|22385.3|22384.82|22384.82|22385.3|22385.3|22384.6|22384.6|0
1621596130000|2021-05-21 11:22:10|22384.89|22384.89|22384.44|22384.44|22384.89|22384.89|22384.44|22384.44|0
1621596140000|2021-05-21 11:22:20|22384.51|22384.51|22384.02|22384.02|22384.51|22384.51|22383.95|22383.95|0
1621596150000|2021-05-21 11:22:30|22384.07|22384.07|22383.21|22383.21|22384.07|22384.07|22383.21|22383.21|0
1621596160000|2021-05-21 11:22:40|22383.29|22383.29|22383.01|22383.01|22383.29|22383.29|22383.01|22383.01|0
1621596170000|2021-05-21 11:22:50|22382.92|22382.92|22383|22383|22383|22383|22382.63|22382.63|0
1621596180000|2021-05-21 11:23:00|22383.04|22383.04|22383.41|22383.41|22383.64|22383.64|22383.04|22383.04|0
1621596190000|2021-05-21 11:23:10|22383.36|22383.36|22382.73|22382.73|22383.47|22383.47|22382.73|22382.73|0
1621596200000|2021-05-21 11:23:20|22382.76|22382.76|22382.02|22382.02|22382.76|22382.76|22381.88|22381.88|0
1621596210000|2021-05-21 11:23:30|22382.18|22382.18|22381.79|22381.79|22382.2|22382.2|22381.78|22381.78|0
1621596220000|2021-05-21 11:23:40|22381.68|22381.68|22381.88|22381.88|22382.12|22382.12|22381.62|22381.62|0
1621596230000|2021-05-21 11:23:50|22381.97|22381.97|22382.19|22382.19|22382.41|22382.41|22381.97|22381.97|0
1621596240000|2021-05-21 11:24:00|22382.13|22382.13|22382.11|22382.11|22382.13|22382.13|22382|22382|0
1621596250000|2021-05-21 11:24:10|22382.06|22382.06|22382.93|22382.93|22382.93|22382.93|22381.95|22381.95|0
1621596260000|2021-05-21 11:24:20|22383.01|22383.01|22383.36|22383.36|22383.36|22383.36|22382.9|22382.9|0
1621596270000|2021-05-21 11:24:30|22383.3|22383.3|22383.3|22383.3|22383.53|22383.53|22383.3|22383.3|0
1621596280000|2021-05-21 11:24:40|22383.36|22383.36|22383.62|22383.62|22383.71|22383.71|22383.36|22383.36|0
1621596290000|2021-05-21 11:24:50|22383.5|22383.5|22383.09|22383.09|22383.62|22383.62|22382.91|22382.91|0
1621596300000|2021-05-21 11:25:00|22383.13|22383.13|22383.19|22383.19|22383.45|22383.45|22383.1|22383.1|0
1621596310000|2021-05-21 11:25:10|22383.14|22383.14|22383.53|22383.53|22383.54|22383.54|22383.13|22383.13|0
1621596320000|2021-05-21 11:25:20|22383.34|22383.34|22383.67|22383.67|22383.73|22383.73|22383.24|22383.24|0
1621596330000|2021-05-21 11:25:30|22383.75|22383.75|22383.92|22383.92|22384.13|22384.13|22383.66|22383.66|0
1621596340000|2021-05-21 11:25:40|22383.87|22383.87|22384.04|22384.04|22384.04|22384.04|22383.71|22383.71|0
1621596350000|2021-05-21 11:25:50|22383.98|22383.98|22383.86|22383.86|22383.98|22383.98|22383.8|22383.8|0
1621596360000|2021-05-21 11:26:00|22383.82|22383.82|22383.17|22383.17|22383.82|22383.82|22383.17|22383.17|0
1621596370000|2021-05-21 11:26:10|22383.37|22383.37|22383.75|22383.75|22383.9|22383.9|22383.21|22383.21|0
1621596380000|2021-05-21 11:26:20|22383.84|22383.84|22383.81|22383.81|22383.89|22383.89|22383.81|22383.81|0
1621596390000|2021-05-21 11:26:30|22383.75|22383.75|22383.66|22383.66|22383.75|22383.75|22383.55|22383.55|0
1621596400000|2021-05-21 11:26:40|22383.7|22383.7|22384.06|22384.06|22384.06|22384.06|22383.59|22383.59|0
1621596410000|2021-05-21 11:26:50|22384.12|22384.12|22384.08|22384.08|22384.29|22384.29|22383.96|22383.96|0
1621596420000|2021-05-21 11:27:00|22384.12|22384.12|22383.76|22383.76|22384.12|22384.12|22383.52|22383.52|0
1621596430000|2021-05-21 11:27:10|22383.66|22383.66|22383.78|22383.78|22383.95|22383.95|22383.66|22383.66|0
1621596440000|2021-05-21 11:27:20|22383.71|22383.71|22383.8|22383.8|22383.8|22383.8|22383.71|22383.71|0
1621596450000|2021-05-21 11:27:30|22383.61|22383.61|22384.06|22384.06|22384.06|22384.06|22383.52|22383.52|0
1621596460000|2021-05-21 11:27:40|22383.8|22383.8|22383.92|22383.92|22383.92|22383.92|22383.75|22383.75|0
1621596470000|2021-05-21 11:27:50|22384.18|22384.18|22383.98|22383.98|22384.18|22384.18|22383.95|22383.95|0
1621596480000|2021-05-21 11:28:00|22383.88|22383.88|22384.3|22384.3|22384.36|22384.36|22383.88|22383.88|0
1621596490000|2021-05-21 11:28:10|22384.37|22384.37|22384.25|22384.25|22384.37|22384.37|22384.08|22384.08|0
1621596500000|2021-05-21 11:28:20|22384.13|22384.13|22384.08|22384.08|22384.28|22384.28|22383.9|22383.9|0
1621596510000|2021-05-21 11:28:30|22384.15|22384.15|22383.49|22383.49|22384.15|22384.15|22383.49|22383.49|0
1621596520000|2021-05-21 11:28:40|22383.64|22383.64|22384.17|22384.17|22384.35|22384.35|22383.64|22383.64|0
1621596530000|2021-05-21 11:28:50|22384.47|22384.47|22385.02|22385.02|22385.16|22385.16|22384.47|22384.47|0
1621596540000|2021-05-21 11:29:00|22384.88|22384.88|22386.06|22386.06|22386.06|22386.06|22384.88|22384.88|0
1621596550000|2021-05-21 11:29:10|22386.09|22386.09|22388.15|22388.15|22388.15|22388.15|22386.09|22386.09|0
1621596560000|2021-05-21 11:29:20|22388.23|22388.23|22388.26|22388.26|22388.27|22388.27|22388.12|22388.12|0
1621596570000|2021-05-21 11:29:30|22388.36|22388.36|22388.8|22388.8|22388.84|22388.84|22388.34|22388.34|0
1621596580000|2021-05-21 11:29:40|22388.85|22388.85|22389.31|22389.31|22389.31|22389.31|22388.85|22388.85|0
1621596590000|2021-05-21 11:29:50|22389.25|22389.25|22388.24|22388.24|22389.25|22389.25|22388.17|22388.17|0
1621596600000|2021-05-21 11:30:00|22388.4|22388.4|22389.01|22389.01|22389.09|22389.09|22388.4|22388.4|0
1621596610000|2021-05-21 11:30:10|22388.97|22388.97|22388.69|22388.69|22389.21|22389.21|22388.69|22388.69|0
1621596620000|2021-05-21 11:30:20|22388.8|22388.8|22390.12|22390.12|22390.12|22390.12|22388.65|22388.65|0
1621596630000|2021-05-21 11:30:30|22390.16|22390.16|22390.23|22390.23|22390.39|22390.39|22390.08|22390.08|0
1621596640000|2021-05-21 11:30:40|22389.77|22389.77|22390.14|22390.14|22390.27|22390.27|22389.77|22389.77|0
1621596650000|2021-05-21 11:30:50|22390.2|22390.2|22390.15|22390.15|22390.2|22390.2|22390.06|22390.06|0
1621596660000|2021-05-21 11:31:00|22390.26|22390.26|22390.32|22390.32|22390.42|22390.42|22390.24|22390.24|0
1621596670000|2021-05-21 11:31:10|22390.5|22390.5|22389.99|22389.99|22390.54|22390.54|22389.99|22389.99|0
1621596680000|2021-05-21 11:31:20|22390.03|22390.03|22390.28|22390.28|22390.28|22390.28|22390.03|22390.03|0
1621596690000|2021-05-21 11:31:30|22390.24|22390.24|22391.05|22391.05|22391.14|22391.14|22390.24|22390.24|0
1621596700000|2021-05-21 11:31:40|22390.95|22390.95|22390.32|22390.32|22390.95|22390.95|22390.32|22390.32|0
1621596710000|2021-05-21 11:31:50|22390.35|22390.35|22389.89|22389.89|22390.49|22390.49|22389.89|22389.89|0
1621596720000|2021-05-21 11:32:00|22389.86|22389.86|22390.21|22390.21|22390.21|22390.21|22389.77|22389.77|0
1621596730000|2021-05-21 11:32:10|22390.16|22390.16|22390.49|22390.49|22390.49|22390.49|22390.16|22390.16|0
1621596740000|2021-05-21 11:32:20|22390.44|22390.44|22390.37|22390.37|22390.47|22390.47|22390.37|22390.37|0
1621596750000|2021-05-21 11:32:30|22390.44|22390.44|22391.27|22391.27|22391.27|22391.27|22390.4|22390.4|0
1621596760000|2021-05-21 11:32:40|22391.23|22391.23|22390.52|22390.52|22391.23|22391.23|22390.47|22390.47|0
1621596770000|2021-05-21 11:32:50|22390.42|22390.42|22390.32|22390.32|22390.52|22390.52|22390.16|22390.16|0
1621596780000|2021-05-21 11:33:00|22390.22|22390.22|22390.4|22390.4|22390.53|22390.53|22390.14|22390.14|0
1621596790000|2021-05-21 11:33:10|22390.45|22390.45|22390.02|22390.02|22390.45|22390.45|22390.02|22390.02|0
1621596800000|2021-05-21 11:33:20|22390.37|22390.37|22390.34|22390.34|22390.66|22390.66|22390.25|22390.25|0
1621596810000|2021-05-21 11:33:30|22390.4|22390.4|22390.39|22390.39|22390.46|22390.46|22390.14|22390.14|0
1621596820000|2021-05-21 11:33:40|22390.31|22390.31|22390.88|22390.88|22390.88|22390.88|22390.1|22390.1|0
1621596830000|2021-05-21 11:33:50|22390.99|22390.99|22391.13|22391.13|22391.41|22391.41|22390.99|22390.99|0
1621596840000|2021-05-21 11:34:00|22391.07|22391.07|22391.73|22391.73|22391.73|22391.73|22391.03|22391.03|0
1621596850000|2021-05-21 11:34:10|22391.86|22391.86|22391.83|22391.83|22392.02|22392.02|22391.64|22391.64|0
1621596860000|2021-05-21 11:34:20|22391.81|22391.81|22392.4|22392.4|22392.4|22392.4|22391.81|22391.81|0
1621596870000|2021-05-21 11:34:30|22392.34|22392.34|22392.62|22392.62|22392.77|22392.77|22392.34|22392.34|0
1621596880000|2021-05-21 11:34:40|22392.73|22392.73|22392.68|22392.68|22392.73|22392.73|22392.49|22392.49|0
1621596890000|2021-05-21 11:34:50|22392.53|22392.53|22393.17|22393.17|22393.17|22393.17|22392.53|22392.53|0
1621596900000|2021-05-21 11:35:00|22393.19|22393.19|22393.12|22393.12|22393.5|22393.5|22393.12|22393.12|0
1621596910000|2021-05-21 11:35:10|22393.2|22393.2|22394.5|22394.5|22394.5|22394.5|22393.2|22393.2|0
1621596920000|2021-05-21 11:35:20|22394.54|22394.54|22395.35|22395.35|22395.35|22395.35|22394.54|22394.54|0
1621596930000|2021-05-21 11:35:30|22395.17|22395.17|22395.67|22395.67|22395.67|22395.67|22395.17|22395.17|0
1621596940000|2021-05-21 11:35:40|22395.71|22395.71|22395.68|22395.68|22395.71|22395.71|22395.62|22395.62|0
1621596950000|2021-05-21 11:35:50|22395.61|22395.61|22396.03|22396.03|22396.03|22396.03|22395.61|22395.61|0
1621596960000|2021-05-21 11:36:00|22395.93|22395.93|22396.27|22396.27|22396.32|22396.32|22395.93|22395.93|0
1621596970000|2021-05-21 11:36:10|22396.31|22396.31|22397.03|22397.03|22397.09|22397.09|22396.31|22396.31|0
1621596980000|2021-05-21 11:36:20|22397.16|22397.16|22397.06|22397.06|22397.33|22397.33|22396.65|22396.65|0
1621596990000|2021-05-21 11:36:30|22397.01|22397.01|22397.26|22397.26|22397.79|22397.79|22397.01|22397.01|0
1621597000000|2021-05-21 11:36:40|22397.15|22397.15|22398.33|22398.33|22398.55|22398.55|22397.15|22397.15|0
1621597010000|2021-05-21 11:36:50|22398.4|22398.4|22398.58|22398.58|22398.58|22398.58|22398.28|22398.28|0
1621597020000|2021-05-21 11:37:00|22398.8|22398.8|22399.36|22399.36|22399.36|22399.36|22398.8|22398.8|0
1621597030000|2021-05-21 11:37:10|22399.32|22399.32|22398.97|22398.97|22399.39|22399.39|22398.97|22398.97|0
1621597040000|2021-05-21 11:37:20|22398.91|22398.91|22399.61|22399.61|22399.61|22399.61|22398.91|22398.91|0
1621597050000|2021-05-21 11:37:30|22399.54|22399.54|22399.55|22399.55|22399.6|22399.6|22399.52|22399.52|0
1621597060000|2021-05-21 11:37:40|22399.58|22399.58|22399.6|22399.6|22399.64|22399.64|22399.48|22399.48|0
1621597070000|2021-05-21 11:37:50|22399.57|22399.57|22399.07|22399.07|22399.59|22399.59|22399.07|22399.07|0
1621597080000|2021-05-21 11:38:00|22399.03|22399.03|22399.04|22399.04|22399.31|22399.31|22399.03|22399.03|0
1621597090000|2021-05-21 11:38:10|22399|22399|22398.78|22398.78|22399|22399|22398.72|22398.72|0
1621597100000|2021-05-21 11:38:20|22398.7|22398.7|22399.26|22399.26|22399.26|22399.26|22398.7|22398.7|0
1621597110000|2021-05-21 11:38:30|22399.19|22399.19|22398.11|22398.11|22399.19|22399.19|22398.07|22398.07|0
1621597120000|2021-05-21 11:38:40|22398.01|22398.01|22397.88|22397.88|22398.01|22398.01|22397.88|22397.88|0
1621597130000|2021-05-21 11:38:50|22398.13|22398.13|22398.54|22398.54|22398.54|22398.54|22398.04|22398.04|0
1621597140000|2021-05-21 11:39:00|22398.44|22398.44|22398.1|22398.1|22398.8|22398.8|22398.1|22398.1|0
1621597150000|2021-05-21 11:39:10|22398.02|22398.02|22397.42|22397.42|22398.02|22398.02|22397.42|22397.42|0
1621597160000|2021-05-21 11:39:20|22397.25|22397.25|22397.17|22397.17|22397.51|22397.51|22397.17|22397.17|0
1621597170000|2021-05-21 11:39:30|22397.26|22397.26|22397.37|22397.37|22397.37|22397.37|22397.19|22397.19|0
1621597180000|2021-05-21 11:39:40|22397.32|22397.32|22396.94|22396.94|22397.32|22397.32|22396.94|22396.94|0
1621597190000|2021-05-21 11:39:50|22396.84|22396.84|22396.29|22396.29|22396.84|22396.84|22396.29|22396.29|0
1621597200000|2021-05-21 11:40:00|22396.32|22396.32|22395.16|22395.16|22396.32|22396.32|22395.16|22395.16|0
1621597210000|2021-05-21 11:40:10|22395.13|22395.13|22395.28|22395.28|22395.57|22395.57|22395.13|22395.13|0
1621597220000|2021-05-21 11:40:20|22395.38|22395.38|22395.11|22395.11|22395.38|22395.38|22394.96|22394.96|0
1621597230000|2021-05-21 11:40:30|22395.08|22395.08|22395.78|22395.78|22395.78|22395.78|22395.08|22395.08|0
1621597240000|2021-05-21 11:40:40|22395.82|22395.82|22395.34|22395.34|22395.82|22395.82|22395.34|22395.34|0
1621597250000|2021-05-21 11:40:50|22395.24|22395.24|22395.51|22395.51|22395.51|22395.51|22395.24|22395.24|0
1621597260000|2021-05-21 11:41:00|22395.62|22395.62|22395.51|22395.51|22395.77|22395.77|22395.51|22395.51|0
1621597270000|2021-05-21 11:41:10|22395.55|22395.55|22395.41|22395.41|22395.63|22395.63|22395.34|22395.34|0
1621597280000|2021-05-21 11:41:20|22395.29|22395.29|22395.3|22395.3|22395.44|22395.44|22395.27|22395.27|0
1621597290000|2021-05-21 11:41:30|22395.19|22395.19|22395|22395|22395.35|22395.35|22395|22395|0
1621597300000|2021-05-21 11:41:40|22394.94|22394.94|22394.72|22394.72|22394.97|22394.97|22394.72|22394.72|0
1621597310000|2021-05-21 11:41:50|22394.78|22394.78|22394.7|22394.7|22394.92|22394.92|22394.67|22394.67|0
1621597320000|2021-05-21 11:42:00|22394.73|22394.73|22394.94|22394.94|22394.99|22394.99|22394.54|22394.54|0
1621597330000|2021-05-21 11:42:10|22394.84|22394.84|22395.22|22395.22|22395.22|22395.22|22394.56|22394.56|0
1621597340000|2021-05-21 11:42:20|22395.16|22395.16|22394.83|22394.83|22395.55|22395.55|22394.77|22394.77|0
1621597350000|2021-05-21 11:42:30|22394.9|22394.9|22395.88|22395.88|22395.88|22395.88|22394.7|22394.7|0
1621597360000|2021-05-21 11:42:40|22395.91|22395.91|22395.82|22395.82|22396.06|22396.06|22395.82|22395.82|0
1621597370000|2021-05-21 11:42:50|22395.89|22395.89|22396.3|22396.3|22396.3|22396.3|22395.89|22395.89|0
1621597380000|2021-05-21 11:43:00|22396.44|22396.44|22397.03|22397.03|22397.03|22397.03|22396.44|22396.44|0
1621597390000|2021-05-21 11:43:10|22397.06|22397.06|22399.65|22399.65|22399.71|22399.71|22396.79|22396.79|0
1621597400000|2021-05-21 11:43:20|22399.45|22399.45|22399.91|22399.91|22399.98|22399.98|22399.45|22399.45|0
1621597410000|2021-05-21 11:43:30|22399.86|22399.86|22400.23|22400.23|22400.29|22400.29|22399.86|22399.86|0
1621597420000|2021-05-21 11:43:40|22400.28|22400.28|22400.58|22400.58|22400.58|22400.58|22400.25|22400.25|0
1621597430000|2021-05-21 11:43:50|22400.63|22400.63|22400.72|22400.72|22400.93|22400.93|22400.63|22400.63|0
1621597440000|2021-05-21 11:44:00|22400.97|22400.97|22401.03|22401.03|22401.15|22401.15|22400.78|22400.78|0
1621597450000|2021-05-21 11:44:10|22400.91|22400.91|22400.37|22400.37|22400.91|22400.91|22400.37|22400.37|0
1621597460000|2021-05-21 11:44:20|22400.49|22400.49|22400.43|22400.43|22400.49|22400.49|22399.88|22399.88|0
1621597470000|2021-05-21 11:44:30|22400.48|22400.48|22400.95|22400.95|22401.08|22401.08|22400.36|22400.36|0
1621597480000|2021-05-21 11:44:40|22401.04|22401.04|22400.87|22400.87|22401.14|22401.14|22400.72|22400.72|0
1621597490000|2021-05-21 11:44:50|22400.93|22400.93|22400.54|22400.54|22401.05|22401.05|22400.42|22400.42|0
1621597500000|2021-05-21 11:45:00|22400.48|22400.48|22400.72|22400.72|22400.72|22400.72|22399.94|22399.94|0
1621597510000|2021-05-21 11:45:10|22400.75|22400.75|22401.08|22401.08|22401.08|22401.08|22400.22|22400.22|0
1621597520000|2021-05-21 11:45:20|22401.14|22401.14|22401.25|22401.25|22401.25|22401.25|22400.79|22400.79|0
1621597530000|2021-05-21 11:45:30|22401.32|22401.32|22401.72|22401.72|22401.81|22401.81|22401.32|22401.32|0
1621597540000|2021-05-21 11:45:40|22401.63|22401.63|22401.4|22401.4|22401.63|22401.63|22401.25|22401.25|0
1621597550000|2021-05-21 11:45:50|22401.43|22401.43|22400.83|22400.83|22401.43|22401.43|22400.83|22400.83|0
1621597560000|2021-05-21 11:46:00|22400.86|22400.86|22400.22|22400.22|22400.86|22400.86|22400.22|22400.22|0
1621597570000|2021-05-21 11:46:10|22400.16|22400.16|22400.48|22400.48|22400.48|22400.48|22399.91|22399.91|0
1621597580000|2021-05-21 11:46:20|22400.52|22400.52|22400.36|22400.36|22400.54|22400.54|22400.34|22400.34|0
1621597590000|2021-05-21 11:46:30|22400.42|22400.42|22400.14|22400.14|22400.49|22400.49|22400.01|22400.01|0
1621597600000|2021-05-21 11:46:40|22400.11|22400.11|22399.89|22399.89|22400.11|22400.11|22399.86|22399.86|0
1621597610000|2021-05-21 11:46:50|22399.92|22399.92|22399.84|22399.84|22399.97|22399.97|22399.72|22399.72|0
1621597620000|2021-05-21 11:47:00|22399.79|22399.79|22400.5|22400.5|22400.5|22400.5|22399.73|22399.73|0
1621597630000|2021-05-21 11:47:10|22400.87|22400.87|22400.27|22400.27|22400.87|22400.87|22400.27|22400.27|0
1621597640000|2021-05-21 11:47:20|22400.48|22400.48|22399.64|22399.64|22400.68|22400.68|22399.64|22399.64|0
1621597650000|2021-05-21 11:47:30|22399.56|22399.56|22399.24|22399.24|22399.56|22399.56|22399.17|22399.17|0
1621597660000|2021-05-21 11:47:40|22399.12|22399.12|22398.82|22398.82|22399.12|22399.12|22398.82|22398.82|0
1621597670000|2021-05-21 11:47:50|22398.87|22398.87|22398.79|22398.79|22398.87|22398.87|22398.79|22398.79|0
1621597680000|2021-05-21 11:48:00|22398.76|22398.76|22398.4|22398.4|22398.76|22398.76|22398.4|22398.4|0
1621597690000|2021-05-21 11:48:10|22398.32|22398.32|22398.09|22398.09|22398.32|22398.32|22398.02|22398.02|0
1621597700000|2021-05-21 11:48:20|22398.04|22398.04|22397.49|22397.49|22398.04|22398.04|22397.49|22397.49|0
1621597710000|2021-05-21 11:48:30|22397.55|22397.55|22397.69|22397.69|22397.94|22397.94|22397.55|22397.55|0
1621597720000|2021-05-21 11:48:40|22397.72|22397.72|22398.02|22398.02|22398.1|22398.1|22397.72|22397.72|0
1621597730000|2021-05-21 11:48:50|22397.96|22397.96|22397.82|22397.82|22397.96|22397.96|22397.82|22397.82|0
1621597740000|2021-05-21 11:49:00|22397.42|22397.42|22397.15|22397.15|22397.42|22397.42|22397.11|22397.11|0
1621597750000|2021-05-21 11:49:10|22397.22|22397.22|22397|22397|22397.26|22397.26|22397|22397|0
1621597760000|2021-05-21 11:49:20|22397.05|22397.05|22396.84|22396.84|22397.07|22397.07|22396.83|22396.83|0
1621597770000|2021-05-21 11:49:30|22396.71|22396.71|22396.54|22396.54|22396.71|22396.71|22396.27|22396.27|0
1621597780000|2021-05-21 11:49:40|22396.45|22396.45|22395.81|22395.81|22396.51|22396.51|22395.8|22395.8|0
1621597790000|2021-05-21 11:49:50|22395.65|22395.65|22395.8|22395.8|22396.03|22396.03|22395.65|22395.65|0
1621597800000|2021-05-21 11:50:00|22395.92|22395.92|22396.37|22396.37|22396.47|22396.47|22395.92|22395.92|0
1621597810000|2021-05-21 11:50:10|22396.29|22396.29|22397.14|22397.14|22397.14|22397.14|22396.29|22396.29|0
1621597820000|2021-05-21 11:50:20|22397.21|22397.21|22397.23|22397.23|22397.38|22397.38|22397.09|22397.09|0
1621597830000|2021-05-21 11:50:30|22397.16|22397.16|22397.19|22397.19|22397.61|22397.61|22397.13|22397.13|0
1621597840000|2021-05-21 11:50:40|22396.87|22396.87|22396.85|22396.85|22396.87|22396.87|22396.81|22396.81|0
1621597850000|2021-05-21 11:50:50|22396.91|22396.91|22397.46|22397.46|22397.46|22397.46|22396.91|22396.91|0
1621597860000|2021-05-21 11:51:00|22397.5|22397.5|22397.96|22397.96|22397.96|22397.96|22397.42|22397.42|0
1621597870000|2021-05-21 11:51:10|22397.91|22397.91|22397.76|22397.76|22397.91|22397.91|22397.5|22397.5|0
1621597880000|2021-05-21 11:51:20|22397.7|22397.7|22397.29|22397.29|22397.7|22397.7|22397.29|22397.29|0
1621597890000|2021-05-21 11:51:30|22397.23|22397.23|22397.2|22397.2|22397.23|22397.23|22397.1|22397.1|0
1621597900000|2021-05-21 11:51:40|22397.12|22397.12|22396.69|22396.69|22397.12|22397.12|22396.57|22396.57|0
1621597910000|2021-05-21 11:51:50|22396.75|22396.75|22396.76|22396.76|22396.81|22396.81|22396.71|22396.71|0
1621597920000|2021-05-21 11:52:00|22396.7|22396.7|22396.68|22396.68|22396.7|22396.7|22396.44|22396.44|0
1621597930000|2021-05-21 11:52:10|22396.61|22396.61|22396.87|22396.87|22396.87|22396.87|22396.42|22396.42|0
1621597940000|2021-05-21 11:52:20|22396.81|22396.81|22396.63|22396.63|22397.12|22397.12|22396.63|22396.63|0
1621597950000|2021-05-21 11:52:30|22396.75|22396.75|22396.83|22396.83|22396.87|22396.87|22396.75|22396.75|0
1621597960000|2021-05-21 11:52:40|22396.89|22396.89|22397.01|22397.01|22397.01|22397.01|22396.71|22396.71|0
1621597970000|2021-05-21 11:52:50|22396.94|22396.94|22397.05|22397.05|22397.05|22397.05|22396.82|22396.82|0
1621597980000|2021-05-21 11:53:00|22396.95|22396.95|22396.66|22396.66|22397.18|22397.18|22396.66|22396.66|0
1621597990000|2021-05-21 11:53:10|22396.55|22396.55|22396.35|22396.35|22396.55|22396.55|22396.26|22396.26|0
1621598000000|2021-05-21 11:53:20|22396.18|22396.18|22396.29|22396.29|22396.29|22396.29|22396.12|22396.12|0
1621598010000|2021-05-21 11:53:30|22396.39|22396.39|22396.49|22396.49|22396.54|22396.54|22396.39|22396.39|0
1621598020000|2021-05-21 11:53:40|22396.58|22396.58|22396.49|22396.49|22396.65|22396.65|22396.43|22396.43|0
1621598030000|2021-05-21 11:53:50|22396.52|22396.52|22396.34|22396.34|22396.52|22396.52|22396.34|22396.34|0
1621598040000|2021-05-21 11:54:00|22396.3|22396.3|22396.31|22396.31|22396.31|22396.31|22396.18|22396.18|0
1621598050000|2021-05-21 11:54:10|22396.36|22396.36|22396.61|22396.61|22396.72|22396.72|22396.3|22396.3|0
1621598060000|2021-05-21 11:54:20|22396.48|22396.48|22396.54|22396.54|22396.54|22396.54|22396.48|22396.48|0
1621598070000|2021-05-21 11:54:30|22396.5|22396.5|22396.68|22396.68|22396.78|22396.78|22396.33|22396.33|0
1621598080000|2021-05-21 11:54:40|22396.69|22396.69|22396.31|22396.31|22396.69|22396.69|22396.31|22396.31|0
1621598090000|2021-05-21 11:54:50|22396.41|22396.41|22396.17|22396.17|22396.41|22396.41|22396.17|22396.17|0
1621598100000|2021-05-21 11:55:00|22396.19|22396.19|22396.06|22396.06|22396.26|22396.26|22396.06|22396.06|0
1621598110000|2021-05-21 11:55:10|22396.14|22396.14|22396.06|22396.06|22396.19|22396.19|22396.03|22396.03|0
1621598120000|2021-05-21 11:55:20|22396.03|22396.03|22396.1|22396.1|22396.14|22396.14|22395.99|22395.99|0
1621598130000|2021-05-21 11:55:30|22396.06|22396.06|22395.88|22395.88|22396.08|22396.08|22395.88|22395.88|0
1621598140000|2021-05-21 11:55:40|22395.81|22395.81|22395.52|22395.52|22395.81|22395.81|22395.44|22395.44|0
1621598150000|2021-05-21 11:55:50|22395.23|22395.23|22395.32|22395.32|22395.52|22395.52|22395.13|22395.13|0
1621598160000|2021-05-21 11:56:00|22395.21|22395.21|22394.5|22394.5|22395.21|22395.21|22394.5|22394.5|0
1621598170000|2021-05-21 11:56:10|22394.47|22394.47|22394.36|22394.36|22394.47|22394.47|22394.11|22394.11|0
1621598180000|2021-05-21 11:56:20|22394.42|22394.42|22394.21|22394.21|22394.49|22394.49|22394.17|22394.17|0
1621598190000|2021-05-21 11:56:30|22394.17|22394.17|22394.14|22394.14|22394.43|22394.43|22394.14|22394.14|0
1621598200000|2021-05-21 11:56:40|22394.06|22394.06|22394.02|22394.02|22394.17|22394.17|22394|22394|0
1621598210000|2021-05-21 11:56:50|22394.08|22394.08|22394.35|22394.35|22394.41|22394.41|22393.99|22393.99|0
1621598220000|2021-05-21 11:57:00|22394.4|22394.4|22394.33|22394.33|22394.61|22394.61|22394.24|22394.24|0
1621598230000|2021-05-21 11:57:10|22394.22|22394.22|22394.06|22394.06|22394.22|22394.22|22393.89|22393.89|0
1621598240000|2021-05-21 11:57:20|22393.97|22393.97|22394.24|22394.24|22394.48|22394.48|22393.85|22393.85|0
1621598250000|2021-05-21 11:57:30|22394.36|22394.36|22394.22|22394.22|22394.36|22394.36|22394.08|22394.08|0
1621598260000|2021-05-21 11:57:40|22394.26|22394.26|22394.28|22394.28|22394.51|22394.51|22394.26|22394.26|0
1621598270000|2021-05-21 11:57:50|22394.17|22394.17|22394.17|22394.17|22394.17|22394.17|22394.17|22394.17|0
1621598280000|2021-05-21 11:58:00|22394.15|22394.15|22394.15|22394.15|22394.25|22394.25|22394.12|22394.12|0
1621598290000|2021-05-21 11:58:10|22394.08|22394.08|22393.71|22393.71|22394.13|22394.13|22393.71|22393.71|0
1621598300000|2021-05-21 11:58:20|22393.61|22393.61|22393.05|22393.05|22393.61|22393.61|22393.05|22393.05|0
1621598310000|2021-05-21 11:58:30|22393.01|22393.01|22392.19|22392.19|22393.01|22393.01|22392.19|22392.19|0
1621598320000|2021-05-21 11:58:40|22392.23|22392.23|22392.82|22392.82|22392.82|22392.82|22392.23|22392.23|0
1621598330000|2021-05-21 11:58:50|22392.86|22392.86|22392.55|22392.55|22393.02|22393.02|22392.55|22392.55|0
1621598340000|2021-05-21 11:59:00|22392.51|22392.51|22392.69|22392.69|22392.69|22392.69|22392.21|22392.21|0
1621598350000|2021-05-21 11:59:10|22392.61|22392.61|22392.53|22392.53|22392.68|22392.68|22392.53|22392.53|0
1621598360000|2021-05-21 11:59:20|22392.66|22392.66|22392.66|22392.66|22392.73|22392.73|22392.48|22392.48|0
1621598370000|2021-05-21 11:59:30|22392.69|22392.69|22392.44|22392.44|22392.69|22392.69|22392.13|22392.13|0
1621598380000|2021-05-21 11:59:40|22392.6|22392.6|22392.67|22392.67|22392.67|22392.67|22392.38|22392.38|0
1621598390000|2021-05-21 11:59:50|22392.56|22392.56|22391.58|22391.58|22392.56|22392.56|22391.58|22391.58|0
1621598400000|2021-05-21 12:00:00|22391.34|22391.34|22391.67|22391.67|22391.75|22391.75|22391.24|22391.24|0
1621598410000|2021-05-21 12:00:10|22391.74|22391.74|22392.17|22392.17|22392.21|22392.21|22391.68|22391.68|0
1621598420000|2021-05-21 12:00:20|22392.22|22392.22|22392.39|22392.39|22393.06|22393.06|22392.22|22392.22|0
1621598430000|2021-05-21 12:00:30|22392.41|22392.41|22392.53|22392.53|22392.53|22392.53|22391.9|22391.9|0
1621598440000|2021-05-21 12:00:40|22392.57|22392.57|22392.63|22392.63|22392.78|22392.78|22392.5|22392.5|0
1621598450000|2021-05-21 12:00:50|22392.71|22392.71|22392.51|22392.51|22392.74|22392.74|22392.51|22392.51|0
1621598460000|2021-05-21 12:01:00|22392.44|22392.44|22392.34|22392.34|22392.44|22392.44|22392.15|22392.15|0
1621598470000|2021-05-21 12:01:10|22392.31|22392.31|22391.97|22391.97|22392.31|22392.31|22391.7|22391.7|0
1621598480000|2021-05-21 12:01:20|22391.88|22391.88|22391.77|22391.77|22391.91|22391.91|22391.77|22391.77|0
1621598490000|2021-05-21 12:01:30|22391.73|22391.73|22391.6|22391.6|22391.74|22391.74|22391.6|22391.6|0
1621598500000|2021-05-21 12:01:40|22391.7|22391.7|22391.79|22391.79|22391.85|22391.85|22391.7|22391.7|0
1621598510000|2021-05-21 12:01:50|22391.9|22391.9|22391.98|22391.98|22391.98|22391.98|22391.71|22391.71|0
1621598520000|2021-05-21 12:02:00|22391.88|22391.88|22391.72|22391.72|22392.05|22392.05|22391.66|22391.66|0
1621598530000|2021-05-21 12:02:10|22391.59|22391.59|22391.4|22391.4|22391.62|22391.62|22391.4|22391.4|0
1621598540000|2021-05-21 12:02:20|22391.33|22391.33|22390.81|22390.81|22391.4|22391.4|22390.81|22390.81|0
1621598550000|2021-05-21 12:02:30|22390.61|22390.61|22390.8|22390.8|22390.9|22390.9|22390.51|22390.51|0
1621598560000|2021-05-21 12:02:40|22390.72|22390.72|22390.37|22390.37|22390.92|22390.92|22390.37|22390.37|0
1621598570000|2021-05-21 12:02:50|22390.2|22390.2|22389.25|22389.25|22390.2|22390.2|22389.25|22389.25|0
1621598580000|2021-05-21 12:03:00|22389.33|22389.33|22388.96|22388.96|22389.33|22389.33|22388.96|22388.96|0
1621598590000|2021-05-21 12:03:10|22388.91|22388.91|22389.01|22389.01|22389.08|22389.08|22388.8|22388.8|0
1621598600000|2021-05-21 12:03:20|22388.89|22388.89|22388.68|22388.68|22388.89|22388.89|22388.51|22388.51|0
1621598610000|2021-05-21 12:03:30|22388.72|22388.72|22388.91|22388.91|22389.13|22389.13|22388.72|22388.72|0
1621598620000|2021-05-21 12:03:40|22388.84|22388.84|22389.01|22389.01|22389.4|22389.4|22388.84|22388.84|0
1621598630000|2021-05-21 12:03:50|22388.93|22388.93|22387.89|22387.89|22388.96|22388.96|22387.89|22387.89|0
1621598640000|2021-05-21 12:04:00|22387.95|22387.95|22387.93|22387.93|22387.95|22387.95|22387.78|22387.78|0
1621598650000|2021-05-21 12:04:10|22387.99|22387.99|22388.22|22388.22|22388.34|22388.34|22387.95|22387.95|0
1621598660000|2021-05-21 12:04:20|22388.3|22388.3|22388.18|22388.18|22388.54|22388.54|22388.18|22388.18|0
1621598670000|2021-05-21 12:04:30|22388.24|22388.24|22387.7|22387.7|22388.24|22388.24|22387.7|22387.7|0
1621598680000|2021-05-21 12:04:40|22387.66|22387.66|22387.33|22387.33|22387.66|22387.66|22387.27|22387.27|0
1621598690000|2021-05-21 12:04:50|22387.38|22387.38|22387.81|22387.81|22387.85|22387.85|22387.38|22387.38|0
1621598700000|2021-05-21 12:05:00|22387.73|22387.73|22387.34|22387.34|22387.73|22387.73|22387.13|22387.13|0
1621598710000|2021-05-21 12:05:10|22387.23|22387.23|22387.35|22387.35|22387.35|22387.35|22387.16|22387.16|0
1621598720000|2021-05-21 12:05:20|22387.4|22387.4|22387.43|22387.43|22387.51|22387.51|22387.4|22387.4|0
1621598730000|2021-05-21 12:05:30|22387.36|22387.36|22387.55|22387.55|22387.55|22387.55|22387.16|22387.16|0
1621598740000|2021-05-21 12:05:40|22387.5|22387.5|22387.75|22387.75|22387.75|22387.75|22387.34|22387.34|0
1621598750000|2021-05-21 12:05:50|22387.5|22387.5|22387.88|22387.88|22387.88|22387.88|22387.33|22387.33|0
1621598760000|2021-05-21 12:06:00|22387.86|22387.86|22388.18|22388.18|22388.18|22388.18|22387.78|22387.78|0
1621598770000|2021-05-21 12:06:10|22388.21|22388.21|22388.36|22388.36|22388.59|22388.59|22388.21|22388.21|0
1621598780000|2021-05-21 12:06:20|22388.3|22388.3|22388.82|22388.82|22388.89|22388.89|22388.3|22388.3|0
1621598790000|2021-05-21 12:06:30|22388.65|22388.65|22388.6|22388.6|22388.69|22388.69|22388.59|22388.59|0
1621598800000|2021-05-21 12:06:40|22388.69|22388.69|22388.56|22388.56|22388.88|22388.88|22388.56|22388.56|0
1621598810000|2021-05-21 12:06:50|22388.47|22388.47|22388.62|22388.62|22388.62|22388.62|22388.47|22388.47|0
1621598820000|2021-05-21 12:07:00|22388.53|22388.53|22388.66|22388.66|22388.71|22388.71|22388.53|22388.53|0
1621598830000|2021-05-21 12:07:10|22388.54|22388.54|22388.03|22388.03|22388.56|22388.56|22387.86|22387.86|0
1621598840000|2021-05-21 12:07:20|22388.07|22388.07|22387.93|22387.93|22388.62|22388.62|22387.83|22387.83|0
1621598850000|2021-05-21 12:07:30|22387.85|22387.85|22387.94|22387.94|22388.07|22388.07|22387.8|22387.8|0
1621598860000|2021-05-21 12:07:40|22387.97|22387.97|22387.74|22387.74|22387.97|22387.97|22387.7|22387.7|0
1621598870000|2021-05-21 12:07:50|22387.69|22387.69|22388.21|22388.21|22388.28|22388.28|22387.62|22387.62|0
1621598880000|2021-05-21 12:08:00|22388.27|22388.27|22388.4|22388.4|22388.45|22388.45|22388.23|22388.23|0
1621598890000|2021-05-21 12:08:10|22388.42|22388.42|22388.89|22388.89|22388.89|22388.89|22388.4|22388.4|0
1621598900000|2021-05-21 12:08:20|22389.05|22389.05|22389.11|22389.11|22389.24|22389.24|22389.04|22389.04|0
1621598910000|2021-05-21 12:08:30|22389|22389|22389.13|22389.13|22389.21|22389.21|22388.85|22388.85|0
1621598920000|2021-05-21 12:08:40|22389.4|22389.4|22389.58|22389.58|22389.6|22389.6|22389.35|22389.35|0
1621598930000|2021-05-21 12:08:50|22389.55|22389.55|22389.76|22389.76|22389.76|22389.76|22389.54|22389.54|0
1621598940000|2021-05-21 12:09:00|22389.7|22389.7|22389.76|22389.76|22389.76|22389.76|22389.53|22389.53|0
1621598950000|2021-05-21 12:09:10|22389.82|22389.82|22390.36|22390.36|22390.46|22390.46|22389.82|22389.82|0
1621598960000|2021-05-21 12:09:20|22390.53|22390.53|22390.13|22390.13|22390.53|22390.53|22390.13|22390.13|0
1621598970000|2021-05-21 12:09:30|22390.04|22390.04|22390.24|22390.24|22390.29|22390.29|22389.67|22389.67|0
1621598980000|2021-05-21 12:09:40|22390.15|22390.15|22389.96|22389.96|22390.15|22390.15|22389.91|22389.91|0
1621598990000|2021-05-21 12:09:50|22390.09|22390.09|22389.82|22389.82|22390.09|22390.09|22389.82|22389.82|0
1621599000000|2021-05-21 12:10:00|22389.86|22389.86|22390.06|22390.06|22390.06|22390.06|22389.84|22389.84|0
1621599010000|2021-05-21 12:10:10|22390.04|22390.04|22389.65|22389.65|22390.04|22390.04|22389.65|22389.65|0
1621599020000|2021-05-21 12:10:20|22389.74|22389.74|22389.38|22389.38|22389.74|22389.74|22389.32|22389.32|0
1621599030000|2021-05-21 12:10:30|22389.26|22389.26|22389.28|22389.28|22389.46|22389.46|22389.15|22389.15|0
1621599040000|2021-05-21 12:10:40|22389.18|22389.18|22389.2|22389.2|22389.2|22389.2|22389.03|22389.03|0
1621599050000|2021-05-21 12:10:50|22389.24|22389.24|22389.07|22389.07|22389.24|22389.24|22388.72|22388.72|0
1621599060000|2021-05-21 12:11:00|22388.96|22388.96|22389.04|22389.04|22389.25|22389.25|22388.89|22388.89|0
1621599070000|2021-05-21 12:11:10|22388.91|22388.91|22388.31|22388.31|22388.91|22388.91|22388.31|22388.31|0
1621599080000|2021-05-21 12:11:20|22388.25|22388.25|22387.47|22387.47|22388.36|22388.36|22387.47|22387.47|0
1621599090000|2021-05-21 12:11:30|22387.37|22387.37|22387.38|22387.38|22387.65|22387.65|22387|22387|0
1621599100000|2021-05-21 12:11:40|22387.25|22387.25|22387.03|22387.03|22387.42|22387.42|22387.03|22387.03|0
1621599110000|2021-05-21 12:11:50|22386.97|22386.97|22387.14|22387.14|22387.14|22387.14|22386.64|22386.64|0
1621599120000|2021-05-21 12:12:00|22386.94|22386.94|22386.69|22386.69|22386.99|22386.99|22386.67|22386.67|0
1621599130000|2021-05-21 12:12:10|22386.76|22386.76|22386.26|22386.26|22386.76|22386.76|22386.26|22386.26|0
1621599140000|2021-05-21 12:12:20|22386.23|22386.23|22385.94|22385.94|22386.23|22386.23|22385.76|22385.76|0
1621599150000|2021-05-21 12:12:30|22386.01|22386.01|22386.45|22386.45|22386.54|22386.54|22386.01|22386.01|0
1621599160000|2021-05-21 12:12:40|22386.51|22386.51|22386.81|22386.81|22386.81|22386.81|22386.45|22386.45|0
1621599170000|2021-05-21 12:12:50|22386.59|22386.59|22386.65|22386.65|22386.84|22386.84|22386.59|22386.59|0
1621599180000|2021-05-21 12:13:00|22386.59|22386.59|22386.32|22386.32|22386.65|22386.65|22386.32|22386.32|0
1621599190000|2021-05-21 12:13:10|22386.39|22386.39|22386.11|22386.11|22386.39|22386.39|22386.09|22386.09|0
1621599200000|2021-05-21 12:13:20|22386.21|22386.21|22385.7|22385.7|22386.27|22386.27|22385.65|22385.65|0
1621599210000|2021-05-21 12:13:30|22385.65|22385.65|22385.91|22385.91|22385.91|22385.91|22385.5|22385.5|0
1621599220000|2021-05-21 12:13:40|22385.74|22385.74|22385.56|22385.56|22385.78|22385.78|22385.56|22385.56|0
1621599230000|2021-05-21 12:13:50|22385.63|22385.63|22385.23|22385.23|22385.64|22385.64|22385.23|22385.23|0
1621599240000|2021-05-21 12:14:00|22385.29|22385.29|22385.13|22385.13|22385.29|22385.29|22385.13|22385.13|0
1621599250000|2021-05-21 12:14:10|22385.07|22385.07|22385.25|22385.25|22385.42|22385.42|22385.07|22385.07|0
1621599270000|2021-05-21 12:14:30|22385.28|22385.28|22385.39|22385.39|22385.44|22385.44|22385.28|22385.28|0
1621599280000|2021-05-21 12:14:40|22385.42|22385.42|22385.3|22385.3|22385.42|22385.42|22385.22|22385.22|0
1621599290000|2021-05-21 12:14:50|22385.34|22385.34|22385.65|22385.65|22385.69|22385.69|22385.27|22385.27|0
1621599300000|2021-05-21 12:15:00|22385.72|22385.72|22385.84|22385.84|22385.84|22385.84|22385.54|22385.54|0
1621599310000|2021-05-21 12:15:10|22385.8|22385.8|22386.39|22386.39|22386.43|22386.43|22385.72|22385.72|0
1621599320000|2021-05-21 12:15:20|22386.34|22386.34|22386.23|22386.23|22386.54|22386.54|22386.23|22386.23|0
1621599330000|2021-05-21 12:15:30|22386.45|22386.45|22386.29|22386.29|22386.45|22386.45|22386.15|22386.15|0
1621599340000|2021-05-21 12:15:40|22386.52|22386.52|22386.81|22386.81|22386.89|22386.89|22386.52|22386.52|0
1621599350000|2021-05-21 12:15:50|22386.94|22386.94|22386.83|22386.83|22386.94|22386.94|22386.63|22386.63|0
1621599360000|2021-05-21 12:16:00|22386.9|22386.9|22387.15|22387.15|22387.39|22387.39|22386.74|22386.74|0
1621599370000|2021-05-21 12:16:10|22387.12|22387.12|22387.1|22387.1|22387.18|22387.18|22386.88|22386.88|0
1621599380000|2021-05-21 12:16:20|22386.97|22386.97|22387.04|22387.04|22387.04|22387.04|22386.93|22386.93|0
1621599390000|2021-05-21 12:16:30|22386.97|22386.97|22387.24|22387.24|22387.24|22387.24|22386.97|22386.97|0
1621599400000|2021-05-21 12:16:40|22387.3|22387.3|22387.49|22387.49|22387.49|22387.49|22387.23|22387.23|0
1621599410000|2021-05-21 12:16:50|22387.56|22387.56|22387.45|22387.45|22387.64|22387.64|22387.45|22387.45|0
1621599420000|2021-05-21 12:17:00|22387.26|22387.26|22387.66|22387.66|22387.66|22387.66|22387.26|22387.26|0
1621599430000|2021-05-21 12:17:10|22387.63|22387.63|22386.91|22386.91|22387.66|22387.66|22386.91|22386.91|0
1621599440000|2021-05-21 12:17:20|22386.94|22386.94|22386.77|22386.77|22387|22387|22386.73|22386.73|0
1621599450000|2021-05-21 12:17:30|22386.69|22386.69|22386.62|22386.62|22386.9|22386.9|22386.56|22386.56|0
1621599460000|2021-05-21 12:17:40|22386.68|22386.68|22386.77|22386.77|22386.81|22386.81|22386.68|22386.68|0
1621599470000|2021-05-21 12:17:50|22386.8|22386.8|22386.6|22386.6|22386.92|22386.92|22386.6|22386.6|0
1621599480000|2021-05-21 12:18:00|22386.5|22386.5|22387.35|22387.35|22387.46|22387.46|22386.5|22386.5|0
1621599490000|2021-05-21 12:18:10|22387.53|22387.53|22387.96|22387.96|22387.97|22387.97|22387.53|22387.53|0
1621599500000|2021-05-21 12:18:20|22387.99|22387.99|22388.43|22388.43|22388.43|22388.43|22387.99|22387.99|0
1621599510000|2021-05-21 12:18:30|22388.49|22388.49|22389.23|22389.23|22389.23|22389.23|22388.49|22388.49|0
1621599520000|2021-05-21 12:18:40|22389.18|22389.18|22389.36|22389.36|22389.42|22389.42|22389.18|22389.18|0
1621599530000|2021-05-21 12:18:50|22389.41|22389.41|22391.05|22391.05|22391.19|22391.19|22389.41|22389.41|0
1621599540000|2021-05-21 12:19:00|22391.09|22391.09|22393.64|22393.64|22393.64|22393.64|22391.09|22391.09|0
1621599550000|2021-05-21 12:19:10|22393.67|22393.67|22393.92|22393.92|22394.18|22394.18|22393.67|22393.67|0
1621599560000|2021-05-21 12:19:20|22393.98|22393.98|22392.94|22392.94|22393.98|22393.98|22392.94|22392.94|0
1621599570000|2021-05-21 12:19:30|22393|22393|22392.7|22392.7|22393.02|22393.02|22392.7|22392.7|0
1621599580000|2021-05-21 12:19:40|22392.62|22392.62|22392.8|22392.8|22392.84|22392.84|22392.51|22392.51|0
1621599590000|2021-05-21 12:19:50|22392.85|22392.85|22393.04|22393.04|22393.06|22393.06|22392.85|22392.85|0
1621599600000|2021-05-21 12:20:00|22393.14|22393.14|22394.14|22394.14|22394.14|22394.14|22393.05|22393.05|0
1621599610000|2021-05-21 12:20:10|22394.2|22394.2|22394.91|22394.91|22394.91|22394.91|22394.05|22394.05|0
1621599620000|2021-05-21 12:20:20|22394.96|22394.96|22395.07|22395.07|22395.17|22395.17|22394.77|22394.77|0
1621599630000|2021-05-21 12:20:30|22395.12|22395.12|22395.56|22395.56|22395.56|22395.56|22394.95|22394.95|0
1621599640000|2021-05-21 12:20:40|22395.68|22395.68|22395.83|22395.83|22395.83|22395.83|22395.62|22395.62|0
1621599650000|2021-05-21 12:20:50|22395.72|22395.72|22395.68|22395.68|22395.79|22395.79|22395.68|22395.68|0
1621599660000|2021-05-21 12:21:00|22395.79|22395.79|22395.77|22395.77|22395.83|22395.83|22395.52|22395.52|0
1621599670000|2021-05-21 12:21:10|22395.95|22395.95|22395.57|22395.57|22396|22396|22395.47|22395.47|0
1621599680000|2021-05-21 12:21:20|22395.6|22395.6|22395.11|22395.11|22395.6|22395.6|22395.11|22395.11|0
1621599690000|2021-05-21 12:21:30|22395.14|22395.14|22395.23|22395.23|22395.23|22395.23|22394.97|22394.97|0
1621599700000|2021-05-21 12:21:40|22395.16|22395.16|22395.3|22395.3|22395.42|22395.42|22395.16|22395.16|0
1621599710000|2021-05-21 12:21:50|22395.34|22395.34|22395.65|22395.65|22395.65|22395.65|22395.29|22395.29|0
1621599720000|2021-05-21 12:22:00|22395.6|22395.6|22395.15|22395.15|22395.6|22395.6|22395.15|22395.15|0
1621599730000|2021-05-21 12:22:10|22395.05|22395.05|22394.49|22394.49|22395.05|22395.05|22394.49|22394.49|0
1621599740000|2021-05-21 12:22:20|22394.46|22394.46|22394.06|22394.06|22394.46|22394.46|22394.06|22394.06|0
1621599750000|2021-05-21 12:22:30|22394.02|22394.02|22393.79|22393.79|22394.02|22394.02|22393.79|22393.79|0
1621599760000|2021-05-21 12:22:40|22393.75|22393.75|22394.14|22394.14|22394.14|22394.14|22393.75|22393.75|0
1621599770000|2021-05-21 12:22:50|22394.41|22394.41|22394.48|22394.48|22394.48|22394.48|22394.41|22394.41|0
1621599780000|2021-05-21 12:23:00|22394.42|22394.42|22394.35|22394.35|22394.44|22394.44|22393.94|22393.94|0
1621599790000|2021-05-21 12:23:10|22394.3|22394.3|22394.22|22394.22|22394.3|22394.3|22394.07|22394.07|0
1621599800000|2021-05-21 12:23:20|22394.49|22394.49|22393.59|22393.59|22394.49|22394.49|22393.59|22393.59|0
1621599810000|2021-05-21 12:23:30|22393.55|22393.55|22392.97|22392.97|22393.55|22393.55|22392.97|22392.97|0
1621599820000|2021-05-21 12:23:40|22393|22393|22392.8|22392.8|22393|22393|22392.8|22392.8|0
1621599830000|2021-05-21 12:23:50|22392.55|22392.55|22392.42|22392.42|22392.57|22392.57|22392.42|22392.42|0
1621599840000|2021-05-21 12:24:00|22392.22|22392.22|22391.64|22391.64|22392.22|22392.22|22391.54|22391.54|0
1621599850000|2021-05-21 12:24:10|22391.6|22391.6|22391.56|22391.56|22391.61|22391.61|22391.35|22391.35|0
1621599860000|2021-05-21 12:24:20|22391.49|22391.49|22390.49|22390.49|22391.63|22391.63|22390.49|22390.49|0
1621599870000|2021-05-21 12:24:30|22390.64|22390.64|22389.8|22389.8|22390.64|22390.64|22389.8|22389.8|0
1621599880000|2021-05-21 12:24:40|22389.74|22389.74|22388.63|22388.63|22389.74|22389.74|22388.63|22388.63|0
1621599890000|2021-05-21 12:24:50|22388.62|22388.62|22388.59|22388.59|22388.78|22388.78|22388.59|22388.59|0
1621599900000|2021-05-21 12:25:00|22388.27|22388.27|22386.83|22386.83|22388.27|22388.27|22386.83|22386.83|0
1621599910000|2021-05-21 12:25:10|22386.66|22386.66|22385.92|22385.92|22386.66|22386.66|22385.92|22385.92|0
1621599920000|2021-05-21 12:25:20|22385.87|22385.87|22385.72|22385.72|22385.87|22385.87|22385.6|22385.6|0
1621599930000|2021-05-21 12:25:30|22385.66|22385.66|22386.09|22386.09|22386.09|22386.09|22385.63|22385.63|0
1621599940000|2021-05-21 12:25:40|22385.91|22385.91|22385.84|22385.84|22385.99|22385.99|22385.72|22385.72|0
1621599950000|2021-05-21 12:25:50|22385.74|22385.74|22385.71|22385.71|22385.87|22385.87|22385.64|22385.64|0
1621599960000|2021-05-21 12:26:00|22385.78|22385.78|22385.78|22385.78|22385.78|22385.78|22385.4|22385.4|0
1621599970000|2021-05-21 12:26:10|22385.77|22385.77|22386.03|22386.03|22386.03|22386.03|22385.68|22385.68|0
1621599980000|2021-05-21 12:26:20|22386.02|22386.02|22386.21|22386.21|22386.21|22386.21|22385.84|22385.84|0
1621599990000|2021-05-21 12:26:30|22386.39|22386.39|22386.97|22386.97|22386.97|22386.97|22386.39|22386.39|0
1621600000000|2021-05-21 12:26:40|22387.03|22387.03|22387.15|22387.15|22387.23|22387.23|22387.03|22387.03|0
1621600010000|2021-05-21 12:26:50|22387.31|22387.31|22387.22|22387.22|22387.49|22387.49|22387.18|22387.18|0
1621600020000|2021-05-21 12:27:00|22387.16|22387.16|22387.36|22387.36|22387.36|22387.36|22387.14|22387.14|0
1621600030000|2021-05-21 12:27:10|22387.41|22387.41|22387.6|22387.6|22387.75|22387.75|22387.41|22387.41|0
1621600040000|2021-05-21 12:27:20|22387.54|22387.54|22387.64|22387.64|22387.74|22387.74|22387.4|22387.4|0
1621600050000|2021-05-21 12:27:30|22387.52|22387.52|22387.23|22387.23|22387.52|22387.52|22387.21|22387.21|0
1621600060000|2021-05-21 12:27:40|22387.26|22387.26|22387.21|22387.21|22387.33|22387.33|22387.06|22387.06|0
1621600070000|2021-05-21 12:27:50|22387.01|22387.01|22387.01|22387.01|22387.01|22387.01|22387.01|22387.01|0
1621600080000|2021-05-21 12:28:00|22386.93|22386.93|22387|22387|22387|22387|22386.78|22386.78|0
1621600090000|2021-05-21 12:28:10|22387.24|22387.24|22387.7|22387.7|22387.77|22387.77|22387.24|22387.24|0
1621600100000|2021-05-21 12:28:20|22387.62|22387.62|22387.6|22387.6|22387.7|22387.7|22387.6|22387.6|0
1621600110000|2021-05-21 12:28:30|22387.64|22387.64|22387.39|22387.39|22387.81|22387.81|22387.39|22387.39|0
1621600120000|2021-05-21 12:28:40|22387.33|22387.33|22387.64|22387.64|22387.85|22387.85|22387.33|22387.33|0
1621600130000|2021-05-21 12:28:50|22387.59|22387.59|22388.01|22388.01|22388.06|22388.06|22387.47|22387.47|0
1621600140000|2021-05-21 12:29:00|22388.05|22388.05|22387.16|22387.16|22388.07|22388.07|22387.15|22387.15|0
1621600150000|2021-05-21 12:29:10|22387.07|22387.07|22387.31|22387.31|22387.33|22387.33|22386.94|22386.94|0
1621600160000|2021-05-21 12:29:20|22387.28|22387.28|22387.96|22387.96|22387.96|22387.96|22387.28|22387.28|0
1621600170000|2021-05-21 12:29:30|22388.07|22388.07|22388.64|22388.64|22388.74|22388.74|22388.07|22388.07|0
1621600180000|2021-05-21 12:29:40|22388.68|22388.68|22388.88|22388.88|22388.88|22388.88|22388.56|22388.56|0
1621600190000|2021-05-21 12:29:50|22388.95|22388.95|22389.53|22389.53|22389.53|22389.53|22388.95|22388.95|0
1621600200000|2021-05-21 12:30:00|22389.58|22389.58|22389.52|22389.52|22390.28|22390.28|22389.52|22389.52|0
1621600210000|2021-05-21 12:30:10|22389.66|22389.66|22389.61|22389.61|22389.66|22389.66|22389.47|22389.47|0
1621600220000|2021-05-21 12:30:20|22389.59|22389.59|22390.17|22390.17|22390.17|22390.17|22389.59|22389.59|0
1621600230000|2021-05-21 12:30:30|22390.24|22390.24|22390.02|22390.02|22390.42|22390.42|22390.02|22390.02|0
1621600240000|2021-05-21 12:30:40|22389.81|22389.81|22390.54|22390.54|22390.54|22390.54|22389.73|22389.73|0
1621600250000|2021-05-21 12:30:50|22390.46|22390.46|22389.48|22389.48|22390.46|22390.46|22389.48|22389.48|0
1621600260000|2021-05-21 12:31:00|22389.67|22389.67|22389.25|22389.25|22389.84|22389.84|22389.25|22389.25|0
1621600270000|2021-05-21 12:31:10|22389.21|22389.21|22388.74|22388.74|22389.21|22389.21|22388.74|22388.74|0
1621600280000|2021-05-21 12:31:20|22388.54|22388.54|22388.56|22388.56|22388.56|22388.56|22388.39|22388.39|0
1621600290000|2021-05-21 12:31:30|22388.53|22388.53|22388.54|22388.54|22388.59|22388.59|22388.53|22388.53|0
1621600300000|2021-05-21 12:31:40|22388.61|22388.61|22388.83|22388.83|22388.83|22388.83|22388.61|22388.61|0
1621600310000|2021-05-21 12:31:50|22388.79|22388.79|22388.96|22388.96|22389.01|22389.01|22388.71|22388.71|0
1621600320000|2021-05-21 12:32:00|22388.84|22388.84|22388.35|22388.35|22388.84|22388.84|22388.35|22388.35|0
1621600330000|2021-05-21 12:32:10|22388.32|22388.32|22388.2|22388.2|22388.37|22388.37|22388.2|22388.2|0
1621600340000|2021-05-21 12:32:20|22388.1|22388.1|22388.06|22388.06|22388.1|22388.1|22387.96|22387.96|0
1621600350000|2021-05-21 12:32:30|22387.95|22387.95|22388.29|22388.29|22388.32|22388.32|22387.95|22387.95|0
1621600360000|2021-05-21 12:32:40|22388.36|22388.36|22388.54|22388.54|22388.54|22388.54|22388.36|22388.36|0
1621600370000|2021-05-21 12:32:50|22388.36|22388.36|22387.97|22387.97|22388.43|22388.43|22387.97|22387.97|0
1621600380000|2021-05-21 12:33:00|22388.18|22388.18|22387.5|22387.5|22388.27|22388.27|22387.4|22387.4|0
1621600390000|2021-05-21 12:33:10|22387.59|22387.59|22387.48|22387.48|22387.59|22387.59|22387.4|22387.4|0
1621600400000|2021-05-21 12:33:20|22387.43|22387.43|22387.69|22387.69|22387.71|22387.71|22387.43|22387.43|0
1621600410000|2021-05-21 12:33:30|22387.73|22387.73|22387.92|22387.92|22387.92|22387.92|22387.69|22387.69|0
1621600420000|2021-05-21 12:33:40|22387.99|22387.99|22388.33|22388.33|22388.33|22388.33|22387.99|22387.99|0
1621600430000|2021-05-21 12:33:50|22388.49|22388.49|22388.57|22388.57|22388.57|22388.57|22388.49|22388.49|0
1621600440000|2021-05-21 12:34:00|22388.65|22388.65|22388.87|22388.87|22388.92|22388.92|22388.52|22388.52|0
1621600450000|2021-05-21 12:34:10|22388.93|22388.93|22389.01|22389.01|22389.16|22389.16|22388.93|22388.93|0
1621600460000|2021-05-21 12:34:20|22389.05|22389.05|22388.64|22388.64|22389.05|22389.05|22388.64|22388.64|0
1621600470000|2021-05-21 12:34:30|22388.6|22388.6|22388.34|22388.34|22388.6|22388.6|22388.34|22388.34|0
1621600480000|2021-05-21 12:34:40|22388.27|22388.27|22387.98|22387.98|22388.34|22388.34|22387.82|22387.82|0
1621600490000|2021-05-21 12:34:50|22387.96|22387.96|22387.61|22387.61|22387.96|22387.96|22387.61|22387.61|0
1621600500000|2021-05-21 12:35:00|22387.52|22387.52|22386.31|22386.31|22387.52|22387.52|22386.31|22386.31|0
1621600510000|2021-05-21 12:35:10|22386.45|22386.45|22386.29|22386.29|22386.45|22386.45|22386.21|22386.21|0
1621600520000|2021-05-21 12:35:20|22386.37|22386.37|22386.51|22386.51|22386.51|22386.51|22386.34|22386.34|0
1621600530000|2021-05-21 12:35:30|22386.54|22386.54|22386.84|22386.84|22387.01|22387.01|22386.54|22386.54|0
1621600540000|2021-05-21 12:35:40|22386.92|22386.92|22387.18|22387.18|22387.18|22387.18|22386.92|22386.92|0
1621600550000|2021-05-21 12:35:50|22387.2|22387.2|22388.31|22388.31|22388.31|22388.31|22387.2|22387.2|0
1621600560000|2021-05-21 12:36:00|22388.37|22388.37|22388|22388|22388.37|22388.37|22387.96|22387.96|0
1621600570000|2021-05-21 12:36:10|22388.13|22388.13|22388.54|22388.54|22388.54|22388.54|22388.13|22388.13|0
1621600580000|2021-05-21 12:36:20|22388.6|22388.6|22389.26|22389.26|22389.26|22389.26|22388.6|22388.6|0
1621600590000|2021-05-21 12:36:30|22389.2|22389.2|22389.34|22389.34|22389.37|22389.37|22389.17|22389.17|0
1621600600000|2021-05-21 12:36:40|22389.39|22389.39|22388.91|22388.91|22389.46|22389.46|22388.91|22388.91|0
1621600610000|2021-05-21 12:36:50|22388.94|22388.94|22389.02|22389.02|22389.02|22389.02|22388.68|22388.68|0
1621600620000|2021-05-21 12:37:00|22389.19|22389.19|22389.03|22389.03|22389.28|22389.28|22389.03|22389.03|0
1621600630000|2021-05-21 12:37:10|22388.99|22388.99|22389.05|22389.05|22389.05|22389.05|22388.87|22388.87|0
1621600640000|2021-05-21 12:37:20|22389.11|22389.11|22389.13|22389.13|22389.31|22389.31|22389.11|22389.11|0
1621600650000|2021-05-21 12:37:30|22389.17|22389.17|22389.16|22389.16|22389.17|22389.17|22388.95|22388.95|0
1621600660000|2021-05-21 12:37:40|22389.05|22389.05|22388.46|22388.46|22389.05|22389.05|22388.4|22388.4|0
1621600670000|2021-05-21 12:37:50|22388.57|22388.57|22389.07|22389.07|22389.14|22389.14|22388.57|22388.57|0
1621600680000|2021-05-21 12:38:00|22388.98|22388.98|22388.74|22388.74|22389.35|22389.35|22388.74|22388.74|0
1621600690000|2021-05-21 12:38:10|22388.64|22388.64|22388.4|22388.4|22388.64|22388.64|22388.29|22388.29|0
1621600700000|2021-05-21 12:38:20|22388.43|22388.43|22388.24|22388.24|22388.57|22388.57|22387.86|22387.86|0
1621600710000|2021-05-21 12:38:30|22388.03|22388.03|22387.53|22387.53|22388.09|22388.09|22387.53|22387.53|0
1621600720000|2021-05-21 12:38:40|22387.55|22387.55|22387.58|22387.58|22387.68|22387.68|22387.44|22387.44|0
1621600730000|2021-05-21 12:38:50|22387.63|22387.63|22388.08|22388.08|22388.08|22388.08|22387.63|22387.63|0
1621600740000|2021-05-21 12:39:00|22388|22388|22387.92|22387.92|22388.05|22388.05|22387.71|22387.71|0
1621600750000|2021-05-21 12:39:10|22387.95|22387.95|22387.81|22387.81|22387.95|22387.95|22387.72|22387.72|0
1621600760000|2021-05-21 12:39:20|22387.85|22387.85|22387.79|22387.79|22387.85|22387.85|22387.6|22387.6|0
1621600770000|2021-05-21 12:39:30|22387.87|22387.87|22387.72|22387.72|22387.87|22387.87|22387.72|22387.72|0
1621600780000|2021-05-21 12:39:40|22387.56|22387.56|22387.51|22387.51|22387.59|22387.59|22387.37|22387.37|0
1621600790000|2021-05-21 12:39:50|22387.44|22387.44|22387.11|22387.11|22387.44|22387.44|22386.98|22386.98|0
1621600800000|2021-05-21 12:40:00|22387.08|22387.08|22387.06|22387.06|22387.19|22387.19|22386.82|22386.82|0
1621600810000|2021-05-21 12:40:10|22386.96|22386.96|22387.16|22387.16|22387.42|22387.42|22386.88|22386.88|0
1621600820000|2021-05-21 12:40:20|22387.02|22387.02|22386.66|22386.66|22387.11|22387.11|22386.6|22386.6|0
1621600830000|2021-05-21 12:40:30|22386.59|22386.59|22386.77|22386.77|22386.81|22386.81|22386.56|22386.56|0
1621600840000|2021-05-21 12:40:40|22386.89|22386.89|22386.49|22386.49|22386.95|22386.95|22386.46|22386.46|0
1621600850000|2021-05-21 12:40:50|22386.46|22386.46|22385.79|22385.79|22386.5|22386.5|22385.79|22385.79|0
1621600860000|2021-05-21 12:41:00|22385.82|22385.82|22385.45|22385.45|22385.82|22385.82|22385.4|22385.4|0
1621600870000|2021-05-21 12:41:10|22385.54|22385.54|22385.3|22385.3|22385.54|22385.54|22385.19|22385.19|0
1621600880000|2021-05-21 12:41:20|22385.28|22385.28|22384.97|22384.97|22385.28|22385.28|22384.97|22384.97|0
1621600890000|2021-05-21 12:41:30|22384.96|22384.96|22385.13|22385.13|22385.13|22385.13|22384.89|22384.89|0
1621600900000|2021-05-21 12:41:40|22385.67|22385.67|22385.57|22385.57|22385.71|22385.71|22385.41|22385.41|0
1621600910000|2021-05-21 12:41:50|22385.51|22385.51|22385.61|22385.61|22385.78|22385.78|22385.49|22385.49|0
1621600920000|2021-05-21 12:42:00|22385.65|22385.65|22386.17|22386.17|22386.17|22386.17|22385.65|22385.65|0
1621600930000|2021-05-21 12:42:10|22386.26|22386.26|22386.52|22386.52|22386.58|22386.58|22386.26|22386.26|0
1621600940000|2021-05-21 12:42:20|22386.42|22386.42|22386.42|22386.42|22386.45|22386.45|22386.42|22386.42|0
1621600950000|2021-05-21 12:42:30|22386.38|22386.38|22386.35|22386.35|22386.38|22386.38|22386.24|22386.24|0
1621600960000|2021-05-21 12:42:40|22386.4|22386.4|22386.93|22386.93|22386.93|22386.93|22386.4|22386.4|0
1621600970000|2021-05-21 12:42:50|22386.83|22386.83|22387.65|22387.65|22387.75|22387.75|22386.83|22386.83|0
1621600980000|2021-05-21 12:43:00|22387.55|22387.55|22388.01|22388.01|22388.01|22388.01|22387.55|22387.55|0
1621600990000|2021-05-21 12:43:10|22388.09|22388.09|22388.51|22388.51|22388.62|22388.62|22388.09|22388.09|0
1621601000000|2021-05-21 12:43:20|22388.54|22388.54|22388.36|22388.36|22388.55|22388.55|22388.36|22388.36|0
1621601010000|2021-05-21 12:43:30|22388.46|22388.46|22388.96|22388.96|22388.96|22388.96|22388.46|22388.46|0
1621601020000|2021-05-21 12:43:40|22388.9|22388.9|22389.34|22389.34|22389.34|22389.34|22388.9|22388.9|0
1621601030000|2021-05-21 12:43:50|22389.26|22389.26|22389.28|22389.28|22389.37|22389.37|22389.26|22389.26|0
1621601040000|2021-05-21 12:44:00|22389.24|22389.24|22389.39|22389.39|22389.39|22389.39|22388.95|22388.95|0
1621601050000|2021-05-21 12:44:10|22389.33|22389.33|22388.75|22388.75|22389.33|22389.33|22388.75|22388.75|0
1621601060000|2021-05-21 12:44:20|22388.85|22388.85|22388.58|22388.58|22388.98|22388.98|22388.58|22388.58|0
1621601070000|2021-05-21 12:44:30|22388.66|22388.66|22388.58|22388.58|22388.9|22388.9|22388.56|22388.56|0
1621601080000|2021-05-21 12:44:40|22388.65|22388.65|22388.84|22388.84|22388.84|22388.84|22388.56|22388.56|0
1621601090000|2021-05-21 12:44:50|22388.88|22388.88|22388.63|22388.63|22388.88|22388.88|22388.29|22388.29|0
1621601100000|2021-05-21 12:45:00|22388.64|22388.64|22389.1|22389.1|22389.15|22389.15|22388.64|22388.64|0
1621601110000|2021-05-21 12:45:10|22389.21|22389.21|22389.16|22389.16|22389.34|22389.34|22389.16|22389.16|0
1621601120000|2021-05-21 12:45:20|22389.22|22389.22|22389.33|22389.33|22389.67|22389.67|22389.22|22389.22|0
1621601130000|2021-05-21 12:45:30|22389.35|22389.35|22389.34|22389.34|22389.35|22389.35|22389.24|22389.24|0
1621601140000|2021-05-21 12:45:40|22389.41|22389.41|22390.13|22390.13|22390.13|22390.13|22389.41|22389.41|0
1621601150000|2021-05-21 12:45:50|22390.24|22390.24|22390.48|22390.48|22390.53|22390.53|22390.24|22390.24|0
1621601160000|2021-05-21 12:46:00|22390.54|22390.54|22391.36|22391.36|22391.36|22391.36|22390.46|22390.46|0
1621601170000|2021-05-21 12:46:10|22391.54|22391.54|22392.19|22392.19|22392.19|22392.19|22391.54|22391.54|0
1621601180000|2021-05-21 12:46:20|22392.28|22392.28|22393.08|22393.08|22393.2|22393.2|22392.28|22392.28|0
1621601190000|2021-05-21 12:46:30|22393.19|22393.19|22393.72|22393.72|22393.74|22393.74|22393.19|22393.19|0
1621601200000|2021-05-21 12:46:40|22393.66|22393.66|22393.75|22393.75|22393.81|22393.81|22393.66|22393.66|0
1621601210000|2021-05-21 12:46:50|22393.8|22393.8|22393.66|22393.66|22393.85|22393.85|22393.52|22393.52|0
1621601220000|2021-05-21 12:47:00|22393.75|22393.75|22393.35|22393.35|22393.76|22393.76|22393.33|22393.33|0
1621601230000|2021-05-21 12:47:10|22393.42|22393.42|22393.46|22393.46|22393.55|22393.55|22393.21|22393.21|0
1621601240000|2021-05-21 12:47:20|22393.31|22393.31|22393.52|22393.52|22393.52|22393.52|22393.31|22393.31|0
1621601250000|2021-05-21 12:47:30|22393.55|22393.55|22393.79|22393.79|22393.8|22393.8|22393.5|22393.5|0
1621601260000|2021-05-21 12:47:40|22393.83|22393.83|22393.43|22393.43|22393.83|22393.83|22393.43|22393.43|0
1621601270000|2021-05-21 12:47:50|22393.33|22393.33|22393.52|22393.52|22393.52|22393.52|22393.33|22393.33|0
1621601280000|2021-05-21 12:48:00|22393.46|22393.46|22393.55|22393.55|22393.55|22393.55|22393.27|22393.27|0
1621601290000|2021-05-21 12:48:10|22393.6|22393.6|22393.28|22393.28|22393.61|22393.61|22393.28|22393.28|0
1621601300000|2021-05-21 12:48:20|22393.32|22393.32|22392.56|22392.56|22393.35|22393.35|22392.55|22392.55|0
1621601310000|2021-05-21 12:48:30|22392.48|22392.48|22392.19|22392.19|22392.58|22392.58|22392.18|22392.18|0
1621601320000|2021-05-21 12:48:40|22392.26|22392.26|22392.28|22392.28|22392.45|22392.45|22392.26|22392.26|0
1621601330000|2021-05-21 12:48:50|22392.16|22392.16|22392.41|22392.41|22392.52|22392.52|22392.12|22392.12|0
1621601340000|2021-05-21 12:49:00|22392.32|22392.32|22391.53|22391.53|22392.32|22392.32|22391.53|22391.53|0
1621601350000|2021-05-21 12:49:10|22391.36|22391.36|22392.14|22392.14|22392.23|22392.23|22391.36|22391.36|0
1621601360000|2021-05-21 12:49:20|22392.08|22392.08|22392.1|22392.1|22392.32|22392.32|22391.94|22391.94|0
1621601370000|2021-05-21 12:49:30|22392.03|22392.03|22391.85|22391.85|22392.16|22392.16|22391.85|22391.85|0
1621601380000|2021-05-21 12:49:40|22391.76|22391.76|22391.33|22391.33|22391.79|22391.79|22391.33|22391.33|0
1621601390000|2021-05-21 12:49:50|22391.27|22391.27|22391.01|22391.01|22391.36|22391.36|22390.87|22390.87|0
1621601400000|2021-05-21 12:50:00|22391.16|22391.16|22391.73|22391.73|22391.73|22391.73|22391.16|22391.16|0
1621601410000|2021-05-21 12:50:10|22391.7|22391.7|22391.57|22391.57|22391.7|22391.7|22391.06|22391.06|0
1621601420000|2021-05-21 12:50:20|22391.49|22391.49|22391.8|22391.8|22391.8|22391.8|22391.34|22391.34|0
1621601430000|2021-05-21 12:50:30|22391.83|22391.83|22392.16|22392.16|22392.25|22392.25|22391.83|22391.83|0
1621601440000|2021-05-21 12:50:40|22391.93|22391.93|22392.11|22392.11|22392.11|22392.11|22391.66|22391.66|0
1621601450000|2021-05-21 12:50:50|22392.18|22392.18|22392.46|22392.46|22392.57|22392.57|22392.18|22392.18|0
1621601460000|2021-05-21 12:51:00|22392.43|22392.43|22392.26|22392.26|22392.48|22392.48|22392.26|22392.26|0
1621601470000|2021-05-21 12:51:10|22392.2|22392.2|22392.15|22392.15|22392.37|22392.37|22392.13|22392.13|0
1621601480000|2021-05-21 12:51:20|22392.03|22392.03|22391.28|22391.28|22392.1|22392.1|22391.28|22391.28|0
1621601490000|2021-05-21 12:51:30|22391.25|22391.25|22391.4|22391.4|22391.4|22391.4|22391.13|22391.13|0
1621601500000|2021-05-21 12:51:40|22391.45|22391.45|22390.81|22390.81|22391.45|22391.45|22390.81|22390.81|0
1621601510000|2021-05-21 12:51:50|22390.85|22390.85|22390.08|22390.08|22390.86|22390.86|22390.08|22390.08|0
1621601520000|2021-05-21 12:52:00|22390.1|22390.1|22389.73|22389.73|22390.1|22390.1|22389.73|22389.73|0
1621601530000|2021-05-21 12:52:10|22389.7|22389.7|22389.43|22389.43|22389.7|22389.7|22389.35|22389.35|0
1621601540000|2021-05-21 12:52:20|22389.55|22389.55|22389.72|22389.72|22389.72|22389.72|22389.5|22389.5|0
1621601550000|2021-05-21 12:52:30|22389.53|22389.53|22389.24|22389.24|22389.53|22389.53|22389.24|22389.24|0
1621601560000|2021-05-21 12:52:40|22389.31|22389.31|22389.37|22389.37|22389.39|22389.39|22389.3|22389.3|0
1621601570000|2021-05-21 12:52:50|22389.35|22389.35|22388.95|22388.95|22389.5|22389.5|22388.95|22388.95|0
1621601580000|2021-05-21 12:53:00|22389.02|22389.02|22388.6|22388.6|22389.02|22389.02|22388.45|22388.45|0
1621601590000|2021-05-21 12:53:10|22388.54|22388.54|22388.63|22388.63|22388.63|22388.63|22388.54|22388.54|0
1621601600000|2021-05-21 12:53:20|22388.55|22388.55|22388.64|22388.64|22388.64|22388.64|22388.44|22388.44|0
1621601610000|2021-05-21 12:53:30|22388.61|22388.61|22388.83|22388.83|22388.83|22388.83|22388.47|22388.47|0
1621601620000|2021-05-21 12:53:40|22388.79|22388.79|22388.91|22388.91|22388.91|22388.91|22388.61|22388.61|0
1621601630000|2021-05-21 12:53:50|22388.97|22388.97|22388.77|22388.77|22388.97|22388.97|22388.67|22388.67|0
1621601640000|2021-05-21 12:54:00|22388.8|22388.8|22388.65|22388.65|22388.8|22388.8|22388.29|22388.29|0
1621601650000|2021-05-21 12:54:10|22388.68|22388.68|22387.9|22387.9|22388.68|22388.68|22387.9|22387.9|0
1621601660000|2021-05-21 12:54:20|22387.83|22387.83|22387.99|22387.99|22388.04|22388.04|22387.83|22387.83|0
1621601670000|2021-05-21 12:54:30|22387.84|22387.84|22387.99|22387.99|22388.13|22388.13|22387.84|22387.84|0
1621601680000|2021-05-21 12:54:40|22387.9|22387.9|22388.6|22388.6|22388.75|22388.75|22387.9|22387.9|0
1621601690000|2021-05-21 12:54:50|22388.5|22388.5|22388.54|22388.54|22388.59|22388.59|22388.43|22388.43|0
1621601700000|2021-05-21 12:55:00|22388.42|22388.42|22388.73|22388.73|22388.73|22388.73|22388.17|22388.17|0
1621601710000|2021-05-21 12:55:10|22388.76|22388.76|22388.83|22388.83|22389.04|22389.04|22388.76|22388.76|0
1621601720000|2021-05-21 12:55:20|22388.86|22388.86|22388.99|22388.99|22389.04|22389.04|22388.79|22388.79|0
1621601730000|2021-05-21 12:55:30|22388.97|22388.97|22388.78|22388.78|22389.13|22389.13|22388.73|22388.73|0
1621601740000|2021-05-21 12:55:40|22388.74|22388.74|22388.53|22388.53|22388.79|22388.79|22388.42|22388.42|0
1621601750000|2021-05-21 12:55:50|22388.5|22388.5|22388.09|22388.09|22388.5|22388.5|22388.09|22388.09|0
1621601760000|2021-05-21 12:56:00|22388.03|22388.03|22387.89|22387.89|22388.32|22388.32|22387.83|22387.83|0
1621601770000|2021-05-21 12:56:10|22387.78|22387.78|22387.9|22387.9|22387.95|22387.95|22387.66|22387.66|0
1621601780000|2021-05-21 12:56:20|22387.96|22387.96|22387.91|22387.91|22387.96|22387.96|22387.79|22387.79|0
1621601790000|2021-05-21 12:56:30|22387.98|22387.98|22387.52|22387.52|22388.06|22388.06|22387.52|22387.52|0
1621601800000|2021-05-21 12:56:40|22387.39|22387.39|22387.41|22387.41|22387.42|22387.42|22387.11|22387.11|0
1621601810000|2021-05-21 12:56:50|22387.37|22387.37|22387.11|22387.11|22387.37|22387.37|22387.1|22387.1|0
1621601820000|2021-05-21 12:57:00|22386.86|22386.86|22387.23|22387.23|22387.44|22387.44|22386.86|22386.86|0
1621601830000|2021-05-21 12:57:10|22387.33|22387.33|22387.32|22387.32|22387.45|22387.45|22387.23|22387.23|0
1621601840000|2021-05-21 12:57:20|22387.37|22387.37|22386.92|22386.92|22387.37|22387.37|22386.85|22386.85|0
1621601850000|2021-05-21 12:57:30|22386.98|22386.98|22386.94|22386.94|22387.04|22387.04|22386.9|22386.9|0
1621601860000|2021-05-21 12:57:40|22386.9|22386.9|22386.98|22386.98|22387.18|22387.18|22386.9|22386.9|0
1621601870000|2021-05-21 12:57:50|22386.77|22386.77|22387.11|22387.11|22387.11|22387.11|22386.77|22386.77|0
1621601880000|2021-05-21 12:58:00|22387.2|22387.2|22387.18|22387.18|22387.41|22387.41|22386.88|22386.88|0
1621601890000|2021-05-21 12:58:10|22387.03|22387.03|22388.22|22388.22|22388.22|22388.22|22387.03|22387.03|0
1621601900000|2021-05-21 12:58:20|22388.25|22388.25|22388.64|22388.64|22388.72|22388.72|22388.07|22388.07|0
1621601910000|2021-05-21 12:58:30|22388.56|22388.56|22388.34|22388.34|22388.62|22388.62|22388.34|22388.34|0
1621601920000|2021-05-21 12:58:40|22387.95|22387.95|22387.29|22387.29|22387.95|22387.95|22387.29|22387.29|0
1621601930000|2021-05-21 12:58:50|22387.34|22387.34|22387.59|22387.59|22387.6|22387.6|22387.26|22387.26|0
1621601940000|2021-05-21 12:59:00|22387.55|22387.55|22386.95|22386.95|22387.62|22387.62|22386.95|22386.95|0
1621601950000|2021-05-21 12:59:10|22386.91|22386.91|22387.29|22387.29|22387.29|22387.29|22386.78|22386.78|0
1621601960000|2021-05-21 12:59:20|22387.19|22387.19|22387.83|22387.83|22387.83|22387.83|22387.1|22387.1|0
1621601970000|2021-05-21 12:59:30|22387.87|22387.87|22387.65|22387.65|22387.94|22387.94|22387.65|22387.65|0
1621601980000|2021-05-21 12:59:40|22387.59|22387.59|22387.85|22387.85|22387.86|22387.86|22387.59|22387.59|0
1621601990000|2021-05-21 12:59:50|22387.78|22387.78|22387.94|22387.94|22388.06|22388.06|22387.46|22387.46|0
1621602000000|2021-05-21 13:00:00|22387.9|22387.9|22387.39|22387.39|22388.15|22388.15|22387.39|22387.39|0
1621602010000|2021-05-21 13:00:10|22387.31|22387.31|22386.54|22386.54|22387.38|22387.38|22386.54|22386.54|0
1621602020000|2021-05-21 13:00:20|22386.6|22386.6|22387.23|22387.23|22387.35|22387.35|22386.59|22386.59|0
1621602030000|2021-05-21 13:00:30|22387|22387|22386.89|22386.89|22387.22|22387.22|22386.89|22386.89|0
1621602040000|2021-05-21 13:00:40|22386.95|22386.95|22386.98|22386.98|22387.02|22387.02|22386.92|22386.92|0
1621602050000|2021-05-21 13:00:50|22387.05|22387.05|22387.07|22387.07|22387.2|22387.2|22386.98|22386.98|0
1621602060000|2021-05-21 13:01:00|22387.13|22387.13|22387.28|22387.28|22387.37|22387.37|22387.13|22387.13|0
1621602070000|2021-05-21 13:01:10|22387.21|22387.21|22387.14|22387.14|22387.26|22387.26|22387.14|22387.14|0
1621602080000|2021-05-21 13:01:20|22387.19|22387.19|22387.4|22387.4|22387.4|22387.4|22387.19|22387.19|0
1621602090000|2021-05-21 13:01:30|22387.51|22387.51|22388.02|22388.02|22388.05|22388.05|22387.51|22387.51|0
1621602100000|2021-05-21 13:01:40|22388.08|22388.08|22387.56|22387.56|22388.13|22388.13|22387.56|22387.56|0
1621602110000|2021-05-21 13:01:50|22387.52|22387.52|22387.62|22387.62|22387.64|22387.64|22387.15|22387.15|0
1621602120000|2021-05-21 13:02:00|22387.37|22387.37|22387.66|22387.66|22387.84|22387.84|22387.37|22387.37|0
1621602130000|2021-05-21 13:02:10|22387.72|22387.72|22387.37|22387.37|22387.95|22387.95|22387.37|22387.37|0
1621602140000|2021-05-21 13:02:20|22387.28|22387.28|22387.21|22387.21|22387.38|22387.38|22387.15|22387.15|0
1621602150000|2021-05-21 13:02:30|22387.46|22387.46|22387.61|22387.61|22387.61|22387.61|22387.46|22387.46|0
1621602160000|2021-05-21 13:02:40|22387.66|22387.66|22387.93|22387.93|22388.03|22388.03|22387.61|22387.61|0
1621602170000|2021-05-21 13:02:50|22388.13|22388.13|22388.5|22388.5|22388.5|22388.5|22388.1|22388.1|0
1621602180000|2021-05-21 13:03:00|22388.63|22388.63|22388.41|22388.41|22388.69|22388.69|22388.41|22388.41|0
1621602190000|2021-05-21 13:03:10|22388.39|22388.39|22388.67|22388.67|22388.67|22388.67|22388.26|22388.26|0
1621602200000|2021-05-21 13:03:20|22388.51|22388.51|22388.6|22388.6|22388.63|22388.63|22388.51|22388.51|0
1621602210000|2021-05-21 13:03:30|22388.41|22388.41|22388.62|22388.62|22388.62|22388.62|22388.24|22388.24|0
1621602220000|2021-05-21 13:03:40|22388.66|22388.66|22388.76|22388.76|22388.76|22388.76|22388.66|22388.66|0
1621602230000|2021-05-21 13:03:50|22389.06|22389.06|22389.53|22389.53|22389.65|22389.65|22389.06|22389.06|0
1621602240000|2021-05-21 13:04:00|22389.57|22389.57|22389.59|22389.59|22389.65|22389.65|22389.55|22389.55|0
1621602250000|2021-05-21 13:04:10|22389.64|22389.64|22390.23|22390.23|22390.23|22390.23|22389.64|22389.64|0
1621602260000|2021-05-21 13:04:20|22389.99|22389.99|22389.83|22389.83|22389.99|22389.99|22389.79|22389.79|0
1621602270000|2021-05-21 13:04:30|22389.73|22389.73|22389.82|22389.82|22389.83|22389.83|22389.64|22389.64|0
1621602280000|2021-05-21 13:04:40|22389.74|22389.74|22389.75|22389.75|22389.75|22389.75|22389.66|22389.66|0
1621602290000|2021-05-21 13:04:50|22389.7|22389.7|22389.44|22389.44|22389.98|22389.98|22389.44|22389.44|0
1621602300000|2021-05-21 13:05:00|22389.4|22389.4|22389.24|22389.24|22389.4|22389.4|22389.18|22389.18|0
1621602310000|2021-05-21 13:05:10|22389.3|22389.3|22389.93|22389.93|22389.93|22389.93|22389.3|22389.3|0
1621602320000|2021-05-21 13:05:20|22390.11|22390.11|22390.18|22390.18|22390.18|22390.18|22389.56|22389.56|0
1621602330000|2021-05-21 13:05:30|22390.32|22390.32|22390.04|22390.04|22390.38|22390.38|22389.92|22389.92|0
1621602340000|2021-05-21 13:05:40|22390|22390|22389.8|22389.8|22390|22390|22389.76|22389.76|0
1621602350000|2021-05-21 13:05:50|22390.22|22390.22|22390.56|22390.56|22390.64|22390.64|22390.22|22390.22|0
1621602360000|2021-05-21 13:06:00|22390.46|22390.46|22390.83|22390.83|22391.15|22391.15|22390.46|22390.46|0
1621602370000|2021-05-21 13:06:10|22390.8|22390.8|22390.77|22390.77|22390.99|22390.99|22390.77|22390.77|0
1621602380000|2021-05-21 13:06:20|22390.84|22390.84|22391.54|22391.54|22391.54|22391.54|22390.84|22390.84|0
1621602390000|2021-05-21 13:06:30|22391.41|22391.41|22391.57|22391.57|22391.57|22391.57|22391.38|22391.38|0
1621602400000|2021-05-21 13:06:40|22391.4|22391.4|22391.32|22391.32|22391.64|22391.64|22391.17|22391.17|0
1621602410000|2021-05-21 13:06:50|22391.19|22391.19|22391.51|22391.51|22391.56|22391.56|22391.19|22391.19|0
1621602420000|2021-05-21 13:07:00|22391.6|22391.6|22391.76|22391.76|22391.83|22391.83|22391.18|22391.18|0
1621602430000|2021-05-21 13:07:10|22391.72|22391.72|22391.9|22391.9|22391.9|22391.9|22391.7|22391.7|0
1621602440000|2021-05-21 13:07:20|22391.65|22391.65|22391.37|22391.37|22391.76|22391.76|22391.26|22391.26|0
1621602450000|2021-05-21 13:07:30|22391.49|22391.49|22392.11|22392.11|22392.15|22392.15|22391.49|22391.49|0
1621602460000|2021-05-21 13:07:40|22392.05|22392.05|22391.92|22391.92|22392.11|22392.11|22391.69|22391.69|0
1621602470000|2021-05-21 13:07:50|22392|22392|22391.55|22391.55|22392.01|22392.01|22391.53|22391.53|0
1621602480000|2021-05-21 13:08:00|22391.47|22391.47|22392.27|22392.27|22392.27|22392.27|22391.39|22391.39|0
1621602490000|2021-05-21 13:08:10|22392.33|22392.33|22391.73|22391.73|22392.33|22392.33|22391.73|22391.73|0
1621602500000|2021-05-21 13:08:20|22391.7|22391.7|22391.9|22391.9|22391.91|22391.91|22391.57|22391.57|0
1621602510000|2021-05-21 13:08:30|22391.83|22391.83|22391.58|22391.58|22391.83|22391.83|22391.55|22391.55|0
1621602520000|2021-05-21 13:08:40|22391.56|22391.56|22391.61|22391.61|22391.67|22391.67|22391.45|22391.45|0
1621602530000|2021-05-21 13:08:50|22391.38|22391.38|22391.37|22391.37|22391.6|22391.6|22391.37|22391.37|0
1621602540000|2021-05-21 13:09:00|22391.26|22391.26|22390.61|22390.61|22391.26|22391.26|22390.61|22390.61|0
1621602550000|2021-05-21 13:09:10|22390.76|22390.76|22390.27|22390.27|22390.8|22390.8|22390.09|22390.09|0
1621602560000|2021-05-21 13:09:20|22390.26|22390.26|22390.17|22390.17|22390.42|22390.42|22390.02|22390.02|0
1621602570000|2021-05-21 13:09:30|22390.2|22390.2|22390.21|22390.21|22390.55|22390.55|22390.2|22390.2|0
1621602580000|2021-05-21 13:09:40|22390.27|22390.27|22390.34|22390.34|22390.41|22390.41|22390.14|22390.14|0
1621602590000|2021-05-21 13:09:50|22390.37|22390.37|22390.13|22390.13|22390.37|22390.37|22390.07|22390.07|0
1621602600000|2021-05-21 13:10:00|22390.4|22390.4|22390.06|22390.06|22390.4|22390.4|22389.96|22389.96|0
1621602610000|2021-05-21 13:10:10|22390.14|22390.14|22390.96|22390.96|22391.11|22391.11|22390.14|22390.14|0
1621602620000|2021-05-21 13:10:20|22390.89|22390.89|22391.2|22391.2|22391.2|22391.2|22390.89|22390.89|0
1621602630000|2021-05-21 13:10:30|22391.27|22391.27|22391.49|22391.49|22391.55|22391.55|22391.27|22391.27|0
1621602640000|2021-05-21 13:10:40|22391.56|22391.56|22391.88|22391.88|22391.88|22391.88|22391.49|22391.49|0
1621602650000|2021-05-21 13:10:50|22391.93|22391.93|22392.26|22392.26|22392.26|22392.26|22391.93|22391.93|0
1621602660000|2021-05-21 13:11:00|22392.3|22392.3|22392.17|22392.17|22392.3|22392.3|22392.04|22392.04|0
1621602670000|2021-05-21 13:11:10|22392.11|22392.11|22392.24|22392.24|22392.24|22392.24|22391.93|22391.93|0
1621602680000|2021-05-21 13:11:20|22392.37|22392.37|22392.03|22392.03|22392.37|22392.37|22392.03|22392.03|0
1621602690000|2021-05-21 13:11:30|22392.07|22392.07|22392.08|22392.08|22392.18|22392.18|22392.02|22392.02|0
1621602700000|2021-05-21 13:11:40|22391.99|22391.99|22391.78|22391.78|22391.99|22391.99|22391.7|22391.7|0
1621602710000|2021-05-21 13:11:50|22391.56|22391.56|22391.09|22391.09|22391.56|22391.56|22390.97|22390.97|0
1621602720000|2021-05-21 13:12:00|22390.93|22390.93|22390.42|22390.42|22390.93|22390.93|22390.28|22390.28|0
1621602730000|2021-05-21 13:12:10|22390.3|22390.3|22390.24|22390.24|22390.36|22390.36|22390.17|22390.17|0
1621602740000|2021-05-21 13:12:20|22390.31|22390.31|22390.3|22390.3|22390.53|22390.53|22390.3|22390.3|0
1621602750000|2021-05-21 13:12:30|22390.22|22390.22|22390.62|22390.62|22390.62|22390.62|22390.22|22390.22|0
1621602760000|2021-05-21 13:12:40|22390.68|22390.68|22390.76|22390.76|22390.76|22390.76|22390.64|22390.64|0
1621602770000|2021-05-21 13:12:50|22390.86|22390.86|22390.65|22390.65|22390.92|22390.92|22390.64|22390.64|0
1621602780000|2021-05-21 13:13:00|22390.79|22390.79|22390.59|22390.59|22390.79|22390.79|22390.45|22390.45|0
1621602790000|2021-05-21 13:13:10|22390.54|22390.54|22390.4|22390.4|22390.54|22390.54|22389.87|22389.87|0
1621602800000|2021-05-21 13:13:20|22390.49|22390.49|22390.73|22390.73|22390.75|22390.75|22390.49|22390.49|0
1621602810000|2021-05-21 13:13:30|22390.79|22390.79|22390.42|22390.42|22390.79|22390.79|22390.35|22390.35|0
1621602820000|2021-05-21 13:13:40|22390.36|22390.36|22390.11|22390.11|22390.36|22390.36|22389.9|22389.9|0
1621602830000|2021-05-21 13:13:50|22390.03|22390.03|22389.84|22389.84|22390.16|22390.16|22389.84|22389.84|0
1621602840000|2021-05-21 13:14:00|22389.64|22389.64|22389.63|22389.63|22389.66|22389.66|22389.07|22389.07|0
1621602850000|2021-05-21 13:14:10|22389.6|22389.6|22389.8|22389.8|22389.8|22389.8|22389.43|22389.43|0
1621602860000|2021-05-21 13:14:20|22389.84|22389.84|22390.07|22390.07|22390.22|22390.22|22389.84|22389.84|0
1621602870000|2021-05-21 13:14:30|22390.14|22390.14|22389.59|22389.59|22390.14|22390.14|22389.49|22389.49|0
1621602880000|2021-05-21 13:14:40|22389.65|22389.65|22389.91|22389.91|22389.91|22389.91|22389.65|22389.65|0
1621602890000|2021-05-21 13:14:50|22389.98|22389.98|22388.86|22388.86|22389.98|22389.98|22388.77|22388.77|0
1621602900000|2021-05-21 13:15:00|22388.66|22388.66|22388.69|22388.69|22388.78|22388.78|22388.5|22388.5|0
1621602910000|2021-05-21 13:15:10|22388.71|22388.71|22388.85|22388.85|22388.91|22388.91|22388.44|22388.44|0
1621602920000|2021-05-21 13:15:20|22388.9|22388.9|22388.41|22388.41|22388.9|22388.9|22388.38|22388.38|0
1621602930000|2021-05-21 13:15:30|22388.36|22388.36|22388.46|22388.46|22388.52|22388.52|22388.3|22388.3|0
1621602940000|2021-05-21 13:15:40|22388.51|22388.51|22388.79|22388.79|22388.79|22388.79|22388.51|22388.51|0
1621602950000|2021-05-21 13:15:50|22388.75|22388.75|22388.22|22388.22|22388.86|22388.86|22388.18|22388.18|0
1621602960000|2021-05-21 13:16:00|22388|22388|22387.89|22387.89|22388|22388|22387.82|22387.82|0
1621602970000|2021-05-21 13:16:10|22388.13|22388.13|22387.82|22387.82|22388.13|22388.13|22387.82|22387.82|0
1621602980000|2021-05-21 13:16:20|22387.72|22387.72|22387.79|22387.79|22388.02|22388.02|22387.72|22387.72|0
1621602990000|2021-05-21 13:16:30|22387.87|22387.87|22387.82|22387.82|22387.95|22387.95|22387.8|22387.8|0
1621603000000|2021-05-21 13:16:40|22387.77|22387.77|22387.58|22387.58|22387.77|22387.77|22387.53|22387.53|0
1621603010000|2021-05-21 13:16:50|22387.67|22387.67|22387.32|22387.32|22387.67|22387.67|22387.32|22387.32|0
1621603020000|2021-05-21 13:17:00|22387.39|22387.39|22387.42|22387.42|22387.44|22387.44|22387.23|22387.23|0
1621603030000|2021-05-21 13:17:10|22387.4|22387.4|22387.24|22387.24|22387.42|22387.42|22387.24|22387.24|0
1621603040000|2021-05-21 13:17:20|22387.36|22387.36|22386.56|22386.56|22387.36|22387.36|22386.47|22386.47|0
1621603050000|2021-05-21 13:17:30|22386.49|22386.49|22385.95|22385.95|22386.56|22386.56|22385.93|22385.93|0
1621603060000|2021-05-21 13:17:40|22385.84|22385.84|22385.19|22385.19|22385.84|22385.84|22385.1|22385.1|0
1621603070000|2021-05-21 13:17:50|22385.2|22385.2|22384.99|22384.99|22385.23|22385.23|22384.96|22384.96|0
1621603080000|2021-05-21 13:18:00|22385.09|22385.09|22385.04|22385.04|22385.31|22385.31|22384.83|22384.83|0
1621603090000|2021-05-21 13:18:10|22385.13|22385.13|22385.26|22385.26|22385.26|22385.26|22385.07|22385.07|0
1621603100000|2021-05-21 13:18:20|22385.08|22385.08|22384.56|22384.56|22385.08|22385.08|22384.46|22384.46|0
1621603110000|2021-05-21 13:18:30|22384.61|22384.61|22384.22|22384.22|22384.64|22384.64|22384.19|22384.19|0
1621603120000|2021-05-21 13:18:40|22384.12|22384.12|22383.33|22383.33|22384.12|22384.12|22383.33|22383.33|0
1621603130000|2021-05-21 13:18:50|22383.28|22383.28|22382.59|22382.59|22383.28|22383.28|22382.55|22382.55|0
1621603140000|2021-05-21 13:19:00|22382.57|22382.57|22381.24|22381.24|22382.57|22382.57|22381.24|22381.24|0
1621603150000|2021-05-21 13:19:10|22381.16|22381.16|22380.44|22380.44|22381.28|22381.28|22380.42|22380.42|0
1621603160000|2021-05-21 13:19:20|22380.36|22380.36|22379.99|22379.99|22380.36|22380.36|22379.98|22379.98|0
1621603170000|2021-05-21 13:19:30|22379.96|22379.96|22379.26|22379.26|22380.16|22380.16|22379.26|22379.26|0
1621603180000|2021-05-21 13:19:40|22379.21|22379.21|22378.54|22378.54|22379.21|22379.21|22378.37|22378.37|0
1621603190000|2021-05-21 13:19:50|22378.47|22378.47|22378.14|22378.14|22378.57|22378.57|22378.14|22378.14|0
1621603200000|2021-05-21 13:20:00|22377.96|22377.96|22377.94|22377.94|22378.04|22378.04|22377.62|22377.62|0
1621603210000|2021-05-21 13:20:10|22378.02|22378.02|22377.96|22377.96|22378.09|22378.09|22377.61|22377.61|0
1621603220000|2021-05-21 13:20:20|22378.02|22378.02|22378.12|22378.12|22378.16|22378.16|22377.86|22377.86|0
1621603230000|2021-05-21 13:20:30|22378.02|22378.02|22378.91|22378.91|22378.91|22378.91|22377.57|22377.57|0
1621603240000|2021-05-21 13:20:40|22378.99|22378.99|22379.16|22379.16|22379.16|22379.16|22378.98|22378.98|0
1621603250000|2021-05-21 13:20:50|22379.24|22379.24|22379.99|22379.99|22379.99|22379.99|22379.22|22379.22|0
1621603260000|2021-05-21 13:21:00|22380.04|22380.04|22380.54|22380.54|22380.54|22380.54|22380.04|22380.04|0
1621603270000|2021-05-21 13:21:10|22380.62|22380.62|22379.66|22379.66|22380.62|22380.62|22379.66|22379.66|0
1621603280000|2021-05-21 13:21:20|22379.85|22379.85|22379.8|22379.8|22379.85|22379.85|22379.74|22379.74|0
1621603290000|2021-05-21 13:21:30|22379.71|22379.71|22379.9|22379.9|22379.9|22379.9|22379.71|22379.71|0
1621603300000|2021-05-21 13:21:40|22379.79|22379.79|22380.05|22380.05|22380.05|22380.05|22379.63|22379.63|0
1621603310000|2021-05-21 13:21:50|22379.92|22379.92|22379.93|22379.93|22380.1|22380.1|22379.91|22379.91|0
1621603320000|2021-05-21 13:22:00|22379.88|22379.88|22379.65|22379.65|22379.88|22379.88|22379.57|22379.57|0
1621603330000|2021-05-21 13:22:10|22379.58|22379.58|22379.3|22379.3|22379.79|22379.79|22379.3|22379.3|0
1621603340000|2021-05-21 13:22:20|22379.19|22379.19|22378.98|22378.98|22379.29|22379.29|22378.87|22378.87|0
1621603350000|2021-05-21 13:22:30|22378.83|22378.83|22378.98|22378.98|22379.03|22379.03|22378.65|22378.65|0
1621603360000|2021-05-21 13:22:40|22378.92|22378.92|22378.92|22378.92|22378.96|22378.96|22378.89|22378.89|0
1621603370000|2021-05-21 13:22:50|22378.86|22378.86|22378.83|22378.83|22378.95|22378.95|22378.81|22378.81|0
1621603380000|2021-05-21 13:23:00|22378.9|22378.9|22377.93|22377.93|22378.9|22378.9|22377.93|22377.93|0
1621603390000|2021-05-21 13:23:10|22377.86|22377.86|22377.76|22377.76|22378.23|22378.23|22377.74|22377.74|0
1621603400000|2021-05-21 13:23:20|22377.72|22377.72|22377.15|22377.15|22377.72|22377.72|22377.15|22377.15|0
1621603410000|2021-05-21 13:23:30|22377.26|22377.26|22376.88|22376.88|22377.3|22377.3|22376.84|22376.84|0
1621603420000|2021-05-21 13:23:40|22376.81|22376.81|22376.16|22376.16|22376.9|22376.9|22376.16|22376.16|0
1621603430000|2021-05-21 13:23:50|22376.22|22376.22|22376.35|22376.35|22376.62|22376.62|22376.15|22376.15|0
1621603440000|2021-05-21 13:24:00|22376.32|22376.32|22376.04|22376.04|22376.32|22376.32|22375.97|22375.97|0
1621603450000|2021-05-21 13:24:10|22376.02|22376.02|22375.89|22375.89|22376.3|22376.3|22375.86|22375.86|0
1621603460000|2021-05-21 13:24:20|22375.85|22375.85|22375.62|22375.62|22376.09|22376.09|22375.62|22375.62|0
1621603470000|2021-05-21 13:24:30|22375.65|22375.65|22375.7|22375.7|22375.92|22375.92|22375.64|22375.64|0
1621603480000|2021-05-21 13:24:40|22375.78|22375.78|22376.32|22376.32|22376.32|22376.32|22375.76|22375.76|0
1621603490000|2021-05-21 13:24:50|22376.46|22376.46|22377.42|22377.42|22377.42|22377.42|22376.34|22376.34|0
1621603500000|2021-05-21 13:25:00|22377.45|22377.45|22378.75|22378.75|22378.9|22378.9|22377.23|22377.23|0
1621603510000|2021-05-21 13:25:10|22378.71|22378.71|22379.38|22379.38|22379.38|22379.38|22378.71|22378.71|0
1621603520000|2021-05-21 13:25:20|22379.45|22379.45|22379.09|22379.09|22379.74|22379.74|22379.09|22379.09|0
1621603530000|2021-05-21 13:25:30|22379.12|22379.12|22379.43|22379.43|22379.43|22379.43|22379.03|22379.03|0
1621603540000|2021-05-21 13:25:40|22379.49|22379.49|22379.37|22379.37|22379.49|22379.49|22379.37|22379.37|0
1621603550000|2021-05-21 13:25:50|22379.4|22379.4|22380.9|22380.9|22380.9|22380.9|22379.4|22379.4|0
1621603560000|2021-05-21 13:26:00|22380.97|22380.97|22381.73|22381.73|22381.73|22381.73|22380.88|22380.88|0
1621603570000|2021-05-21 13:26:10|22381.62|22381.62|22381.73|22381.73|22381.98|22381.98|22381.49|22381.49|0
1621603580000|2021-05-21 13:26:20|22381.88|22381.88|22381.77|22381.77|22382.08|22382.08|22381.5|22381.5|0
1621603590000|2021-05-21 13:26:30|22381.72|22381.72|22381.9|22381.9|22381.9|22381.9|22381.72|22381.72|0
1621603600000|2021-05-21 13:26:40|22381.96|22381.96|22383.14|22383.14|22383.14|22383.14|22381.75|22381.75|0
1621603610000|2021-05-21 13:26:50|22383.19|22383.19|22383.35|22383.35|22383.44|22383.44|22383.19|22383.19|0
1621603620000|2021-05-21 13:27:00|22383.53|22383.53|22383.9|22383.9|22383.98|22383.98|22383.47|22383.47|0
1621603630000|2021-05-21 13:27:10|22383.95|22383.95|22383.51|22383.51|22384.15|22384.15|22383.51|22383.51|0
1621603640000|2021-05-21 13:27:20|22383.59|22383.59|22383.91|22383.91|22383.91|22383.91|22383.5|22383.5|0
1621603650000|2021-05-21 13:27:30|22383.99|22383.99|22383.7|22383.7|22383.99|22383.99|22383.59|22383.59|0
1621603660000|2021-05-21 13:27:40|22383.6|22383.6|22384.38|22384.38|22384.38|22384.38|22383.6|22383.6|0
1621603670000|2021-05-21 13:27:50|22384.4|22384.4|22384.32|22384.32|22384.46|22384.46|22384.32|22384.32|0
1621603680000|2021-05-21 13:28:00|22384.3|22384.3|22384.27|22384.27|22384.35|22384.35|22384.1|22384.1|0
1621603690000|2021-05-21 13:28:10|22384.31|22384.31|22384.51|22384.51|22384.51|22384.51|22384.03|22384.03|0
1621603700000|2021-05-21 13:28:20|22384.66|22384.66|22385.06|22385.06|22385.18|22385.18|22384.66|22384.66|0
1621603710000|2021-05-21 13:28:30|22385.27|22385.27|22385.54|22385.54|22385.54|22385.54|22385.25|22385.25|0
1621603720000|2021-05-21 13:28:40|22385.48|22385.48|22385.35|22385.35|22385.48|22385.48|22385.31|22385.31|0
1621603730000|2021-05-21 13:28:50|22385.4|22385.4|22385.17|22385.17|22385.4|22385.4|22385.13|22385.13|0
1621603740000|2021-05-21 13:29:00|22385.25|22385.25|22385.42|22385.42|22385.47|22385.47|22385.17|22385.17|0
1621603750000|2021-05-21 13:29:10|22385.49|22385.49|22385.7|22385.7|22385.7|22385.7|22385.36|22385.36|0
1621603760000|2021-05-21 13:29:20|22385.76|22385.76|22386.39|22386.39|22386.43|22386.43|22385.76|22385.76|0
1621603770000|2021-05-21 13:29:30|22386.5|22386.5|22386.5|22386.5|22386.66|22386.66|22386.44|22386.44|0
1621603780000|2021-05-21 13:29:40|22386.57|22386.57|22386.81|22386.81|22386.9|22386.9|22386.57|22386.57|0
1621603790000|2021-05-21 13:29:50|22386.78|22386.78|22385.5|22385.5|22386.78|22386.78|22385.5|22385.5|0
1621603800000|2021-05-21 13:30:00|22385.62|22385.62|22387.15|22387.15|22387.15|22387.15|22385.56|22385.56|0
1621603810000|2021-05-21 13:30:10|22387.08|22387.08|22387.33|22387.33|22387.72|22387.72|22387.08|22387.08|0
1621603820000|2021-05-21 13:30:20|22387.57|22387.57|22388.31|22388.31|22388.31|22388.31|22387.39|22387.39|0
1621603830000|2021-05-21 13:30:30|22387.96|22387.96|22390.14|22390.14|22390.16|22390.16|22387.96|22387.96|0
1621603840000|2021-05-21 13:30:40|22390.24|22390.24|22391.87|22391.87|22392.05|22392.05|22390.24|22390.24|0
1621603850000|2021-05-21 13:30:50|22391.91|22391.91|22392.74|22392.74|22393.03|22393.03|22391.91|22391.91|0
1621603860000|2021-05-21 13:31:00|22392.88|22392.88|22393.77|22393.77|22393.97|22393.97|22392.76|22392.76|0
1621603870000|2021-05-21 13:31:10|22393.83|22393.83|22394.29|22394.29|22394.64|22394.64|22393.83|22393.83|0
1621603880000|2021-05-21 13:31:20|22394.28|22394.28|22393.26|22393.26|22394.28|22394.28|22393.04|22393.04|0
1621603890000|2021-05-21 13:31:30|22393.37|22393.37|22391.05|22391.05|22393.37|22393.37|22391.05|22391.05|0
1621603900000|2021-05-21 13:31:40|22391.01|22391.01|22391|22391|22391.16|22391.16|22390.91|22390.91|0
1621603910000|2021-05-21 13:31:50|22391.03|22391.03|22390.38|22390.38|22391.03|22391.03|22390.09|22390.09|0
1621603920000|2021-05-21 13:32:00|22390.48|22390.48|22389.18|22389.18|22390.48|22390.48|22388.88|22388.88|0
1621603930000|2021-05-21 13:32:10|22389.33|22389.33|22387.64|22387.64|22389.83|22389.83|22387.64|22387.64|0
1621603940000|2021-05-21 13:32:20|22387.57|22387.57|22387.42|22387.42|22387.91|22387.91|22387.42|22387.42|0
1621603950000|2021-05-21 13:32:30|22387.36|22387.36|22387.37|22387.37|22387.89|22387.89|22387.25|22387.25|0
1621603960000|2021-05-21 13:32:40|22387.58|22387.58|22388.59|22388.59|22388.65|22388.65|22387.58|22387.58|0
1621603970000|2021-05-21 13:32:50|22388.27|22388.27|22388.23|22388.23|22388.52|22388.52|22388.23|22388.23|0
1621603980000|2021-05-21 13:33:00|22388.22|22388.22|22386.88|22386.88|22388.22|22388.22|22386.88|22386.88|0
1621603990000|2021-05-21 13:33:10|22386.84|22386.84|22385.08|22385.08|22387.01|22387.01|22384.8|22384.8|0
1621604000000|2021-05-21 13:33:20|22385.12|22385.12|22382.71|22382.71|22385.12|22385.12|22382.71|22382.71|0
1621604010000|2021-05-21 13:33:30|22382.59|22382.59|22382.57|22382.57|22382.86|22382.86|22381.99|22381.99|0
1621604020000|2021-05-21 13:33:40|22382.64|22382.64|22382.23|22382.23|22382.64|22382.64|22381.87|22381.87|0
1621604030000|2021-05-21 13:33:50|22382.19|22382.19|22382.12|22382.12|22382.32|22382.32|22381.93|22381.93|0
1621604040000|2021-05-21 13:34:00|22381.98|22381.98|22381.29|22381.29|22382.09|22382.09|22381.29|22381.29|0
1621604050000|2021-05-21 13:34:10|22381.43|22381.43|22381.49|22381.49|22381.79|22381.79|22381.43|22381.43|0
1621604060000|2021-05-21 13:34:20|22381.44|22381.44|22381.99|22381.99|22381.99|22381.99|22381.4|22381.4|0
1621604070000|2021-05-21 13:34:30|22381.94|22381.94|22381.03|22381.03|22381.94|22381.94|22381.03|22381.03|0
1621604080000|2021-05-21 13:34:40|22380.96|22380.96|22381.87|22381.87|22381.87|22381.87|22380.88|22380.88|0
1621604090000|2021-05-21 13:34:50|22382.12|22382.12|22382.2|22382.2|22382.3|22382.3|22382.12|22382.12|0
1621604100000|2021-05-21 13:35:00|22382.1|22382.1|22381.57|22381.57|22382.68|22382.68|22381.57|22381.57|0
1621604110000|2021-05-21 13:35:10|22381.62|22381.62|22380.89|22380.89|22381.62|22381.62|22380.79|22380.79|0
1621604120000|2021-05-21 13:35:20|22380.76|22380.76|22380.43|22380.43|22380.76|22380.76|22380.2|22380.2|0
1621604130000|2021-05-21 13:35:30|22380.36|22380.36|22380.3|22380.3|22380.47|22380.47|22380.13|22380.13|0
1621604140000|2021-05-21 13:35:40|22380.23|22380.23|22381.08|22381.08|22381.09|22381.09|22380.23|22380.23|0
1621604150000|2021-05-21 13:35:50|22381.11|22381.11|22381.72|22381.72|22381.87|22381.87|22381.11|22381.11|0
1621604160000|2021-05-21 13:36:00|22381.63|22381.63|22380.73|22380.73|22381.63|22381.63|22380.73|22380.73|0
1621604170000|2021-05-21 13:36:10|22380.82|22380.82|22380.92|22380.92|22381.58|22381.58|22380.82|22380.82|0
1621604180000|2021-05-21 13:36:20|22380.71|22380.71|22379.87|22379.87|22380.71|22380.71|22379.75|22379.75|0
1621604190000|2021-05-21 13:36:30|22379.82|22379.82|22380.9|22380.9|22380.9|22380.9|22379.82|22379.82|0
1621604200000|2021-05-21 13:36:40|22380.99|22380.99|22381.41|22381.41|22381.49|22381.49|22380.88|22380.88|0
1621604210000|2021-05-21 13:36:50|22381.53|22381.53|22381.38|22381.38|22381.53|22381.53|22381.21|22381.21|0
1621604220000|2021-05-21 13:37:00|22381.2|22381.2|22381.3|22381.3|22381.48|22381.48|22381.2|22381.2|0
1621604230000|2021-05-21 13:37:10|22381.22|22381.22|22381.65|22381.65|22381.75|22381.75|22381.22|22381.22|0
1621604240000|2021-05-21 13:37:20|22381.77|22381.77|22382.17|22382.17|22382.37|22382.37|22381.52|22381.52|0
1621604250000|2021-05-21 13:37:30|22382.27|22382.27|22382.04|22382.04|22382.4|22382.4|22382.04|22382.04|0
1621604260000|2021-05-21 13:37:40|22382.16|22382.16|22382.01|22382.01|22382.16|22382.16|22381.98|22381.98|0
1621604270000|2021-05-21 13:37:50|22381.97|22381.97|22382.12|22382.12|22382.16|22382.16|22381.92|22381.92|0
1621604280000|2021-05-21 13:38:00|22382.05|22382.05|22381.61|22381.61|22382.13|22382.13|22381.61|22381.61|0
1621604290000|2021-05-21 13:38:10|22381.69|22381.69|22381.96|22381.96|22382.63|22382.63|22381.63|22381.63|0
1621604300000|2021-05-21 13:38:20|22382.08|22382.08|22382.64|22382.64|22383.19|22383.19|22382.08|22382.08|0
1621604310000|2021-05-21 13:38:30|22382.54|22382.54|22382.93|22382.93|22382.99|22382.99|22382.5|22382.5|0
1621604320000|2021-05-21 13:38:40|22383.03|22383.03|22383.11|22383.11|22383.11|22383.11|22382.55|22382.55|0
1621604330000|2021-05-21 13:38:50|22383.46|22383.46|22383.43|22383.43|22384.05|22384.05|22383.43|22383.43|0
1621604340000|2021-05-21 13:39:00|22383.47|22383.47|22383.29|22383.29|22384.17|22384.17|22383.29|22383.29|0
1621604350000|2021-05-21 13:39:10|22383.37|22383.37|22383.17|22383.17|22383.47|22383.47|22383.17|22383.17|0
1621604360000|2021-05-21 13:39:20|22383.05|22383.05|22382.85|22382.85|22383.23|22383.23|22382.82|22382.82|0
1621604370000|2021-05-21 13:39:30|22382.81|22382.81|22382.96|22382.96|22383.21|22383.21|22382.66|22382.66|0
1621604380000|2021-05-21 13:39:40|22382.83|22382.83|22381.46|22381.46|22382.91|22382.91|22381.44|22381.44|0
1621604390000|2021-05-21 13:39:50|22381.3|22381.3|22381.58|22381.58|22381.66|22381.66|22381.26|22381.26|0
1621604400000|2021-05-21 13:40:00|22381.62|22381.62|22383.11|22383.11|22383.2|22383.2|22381.61|22381.61|0
1621604410000|2021-05-21 13:40:10|22382.95|22382.95|22383.09|22383.09|22383.25|22383.25|22382.77|22382.77|0
1621604420000|2021-05-21 13:40:20|22383.26|22383.26|22383.59|22383.59|22383.59|22383.59|22383.14|22383.14|0
1621604430000|2021-05-21 13:40:30|22383.65|22383.65|22383.81|22383.81|22383.95|22383.95|22383.61|22383.61|0
1621604440000|2021-05-21 13:40:40|22383.9|22383.9|22383.14|22383.14|22384|22384|22383.07|22383.07|0
1621604450000|2021-05-21 13:40:50|22383.03|22383.03|22383.39|22383.39|22383.45|22383.45|22383.03|22383.03|0
1621604460000|2021-05-21 13:41:00|22383.33|22383.33|22384.73|22384.73|22384.82|22384.82|22383.33|22383.33|0
1621604470000|2021-05-21 13:41:10|22384.7|22384.7|22385.13|22385.13|22385.13|22385.13|22384.58|22384.58|0
1621604480000|2021-05-21 13:41:20|22385.41|22385.41|22385.89|22385.89|22385.89|22385.89|22385.3|22385.3|0
1621604490000|2021-05-21 13:41:30|22386.17|22386.17|22387.91|22387.91|22387.91|22387.91|22386.17|22386.17|0
1621604500000|2021-05-21 13:41:40|22387.99|22387.99|22389.4|22389.4|22389.48|22389.48|22387.99|22387.99|0
1621604510000|2021-05-21 13:41:50|22389.48|22389.48|22389.48|22389.48|22389.58|22389.58|22389.12|22389.12|0
1621604520000|2021-05-21 13:42:00|22389.41|22389.41|22390.12|22390.12|22390.25|22390.25|22389.41|22389.41|0
1621604530000|2021-05-21 13:42:10|22389.96|22389.96|22390.54|22390.54|22390.54|22390.54|22389.86|22389.86|0
1621604540000|2021-05-21 13:42:20|22390.59|22390.59|22390.97|22390.97|22390.97|22390.97|22390.36|22390.36|0
1621604550000|2021-05-21 13:42:30|22390.91|22390.91|22391.1|22391.1|22391.29|22391.29|22390.91|22390.91|0
1621604560000|2021-05-21 13:42:40|22390.97|22390.97|22391.53|22391.53|22391.53|22391.53|22390.94|22390.94|0
1621604570000|2021-05-21 13:42:50|22391.71|22391.71|22391.87|22391.87|22392.03|22392.03|22391.64|22391.64|0
1621604580000|2021-05-21 13:43:00|22391.93|22391.93|22392.24|22392.24|22392.28|22392.28|22391.68|22391.68|0
1621604590000|2021-05-21 13:43:10|22392.2|22392.2|22392.61|22392.61|22392.61|22392.61|22392.17|22392.17|0
1621604600000|2021-05-21 13:43:20|22392.66|22392.66|22392.38|22392.38|22392.83|22392.83|22392.33|22392.33|0
1621604610000|2021-05-21 13:43:30|22392.32|22392.32|22392.15|22392.15|22392.32|22392.32|22391.77|22391.77|0
1621604620000|2021-05-21 13:43:40|22392.12|22392.12|22391.87|22391.87|22392.14|22392.14|22391.7|22391.7|0
1621604630000|2021-05-21 13:43:50|22392.02|22392.02|22391.76|22391.76|22392.22|22392.22|22391.61|22391.61|0
1621604640000|2021-05-21 13:44:00|22391.62|22391.62|22390.31|22390.31|22391.66|22391.66|22390.31|22390.31|0
1621604650000|2021-05-21 13:44:10|22390.24|22390.24|22389.64|22389.64|22390.24|22390.24|22389.56|22389.56|0
1621604660000|2021-05-21 13:44:20|22389.7|22389.7|22389.45|22389.45|22389.81|22389.81|22389.39|22389.39|0
1621604670000|2021-05-21 13:44:30|22389.37|22389.37|22389.36|22389.36|22389.41|22389.41|22389.26|22389.26|0
1621604680000|2021-05-21 13:44:40|22389.52|22389.52|22389.47|22389.47|22389.86|22389.86|22389.25|22389.25|0
1621604690000|2021-05-21 13:44:50|22389.34|22389.34|22386.42|22386.42|22389.34|22389.34|22386.42|22386.42|0
1621604700000|2021-05-21 13:45:00|22385.81|22385.81|22385.68|22385.68|22385.81|22385.81|22385.06|22385.06|0
1621604710000|2021-05-21 13:45:10|22385.59|22385.59|22385.28|22385.28|22385.83|22385.83|22385.28|22385.28|0
1621604720000|2021-05-21 13:45:20|22385.21|22385.21|22385.07|22385.07|22385.5|22385.5|22384.85|22384.85|0
1621604730000|2021-05-21 13:45:30|22384.95|22384.95|22384.91|22384.91|22384.98|22384.98|22384.74|22384.74|0
1621604740000|2021-05-21 13:45:40|22384.69|22384.69|22383.31|22383.31|22384.69|22384.69|22383.31|22383.31|0
1621604750000|2021-05-21 13:45:50|22383.22|22383.22|22383.12|22383.12|22383.47|22383.47|22383.09|22383.09|0
1621604760000|2021-05-21 13:46:00|22383.03|22383.03|22381.4|22381.4|22383.03|22383.03|22381.23|22381.23|0
1621604770000|2021-05-21 13:46:10|22381.52|22381.52|22381.4|22381.4|22381.75|22381.75|22381.4|22381.4|0
1621604780000|2021-05-21 13:46:20|22381.28|22381.28|22380.37|22380.37|22381.31|22381.31|22380.37|22380.37|0
1621604790000|2021-05-21 13:46:30|22380.28|22380.28|22379.5|22379.5|22380.28|22380.28|22379.49|22379.49|0
1621604800000|2021-05-21 13:46:40|22379.45|22379.45|22379.12|22379.12|22379.46|22379.46|22379.1|22379.1|0
1621604810000|2021-05-21 13:46:50|22379.07|22379.07|22378.55|22378.55|22379.26|22379.26|22378.55|22378.55|0
1621604820000|2021-05-21 13:47:00|22378.63|22378.63|22377.61|22377.61|22378.63|22378.63|22377.61|22377.61|0
1621604830000|2021-05-21 13:47:10|22377.48|22377.48|22376.61|22376.61|22377.48|22377.48|22376.61|22376.61|0
1621604840000|2021-05-21 13:47:20|22376.56|22376.56|22377.06|22377.06|22377.06|22377.06|22376.37|22376.37|0
1621604850000|2021-05-21 13:47:30|22376.93|22376.93|22375.54|22375.54|22376.93|22376.93|22375.47|22375.47|0
1621604860000|2021-05-21 13:47:40|22375.5|22375.5|22373.47|22373.47|22375.5|22375.5|22373.47|22373.47|0
1621604870000|2021-05-21 13:47:50|22373.67|22373.67|22373.42|22373.42|22373.71|22373.71|22373.41|22373.41|0
1621604880000|2021-05-21 13:48:00|22373.31|22373.31|22372.66|22372.66|22373.46|22373.46|22372.66|22372.66|0
1621604890000|2021-05-21 13:48:10|22372.63|22372.63|22370.4|22370.4|22372.63|22372.63|22370.4|22370.4|0
1621604900000|2021-05-21 13:48:20|22370.46|22370.46|22369.93|22369.93|22370.6|22370.6|22369.93|22369.93|0
1621604910000|2021-05-21 13:48:30|22370.04|22370.04|22370.52|22370.52|22370.59|22370.59|22369.75|22369.75|0
1621604920000|2021-05-21 13:48:40|22370.48|22370.48|22371.3|22371.3|22371.37|22371.37|22370.46|22370.46|0
1621604930000|2021-05-21 13:48:50|22371.2|22371.2|22371.35|22371.35|22371.37|22371.37|22370.86|22370.86|0
1621604940000|2021-05-21 13:49:00|22371.3|22371.3|22370.23|22370.23|22371.3|22371.3|22370.18|22370.18|0
1621604950000|2021-05-21 13:49:10|22370.34|22370.34|22370.55|22370.55|22370.76|22370.76|22370.32|22370.32|0
1621604960000|2021-05-21 13:49:20|22370.6|22370.6|22371.37|22371.37|22371.37|22371.37|22370.53|22370.53|0
1621604970000|2021-05-21 13:49:30|22371.44|22371.44|22372.05|22372.05|22372.05|22372.05|22371.44|22371.44|0
1621604980000|2021-05-21 13:49:40|22372.15|22372.15|22372.03|22372.03|22372.23|22372.23|22372.03|22372.03|0
1621604990000|2021-05-21 13:49:50|22372.1|22372.1|22372.63|22372.63|22372.63|22372.63|22372.04|22372.04|0
1621605000000|2021-05-21 13:50:00|22372.66|22372.66|22373.29|22373.29|22373.29|22373.29|22372.66|22372.66|0
1621605010000|2021-05-21 13:50:10|22373.46|22373.46|22373.77|22373.77|22373.77|22373.77|22373.46|22373.46|0
1621605020000|2021-05-21 13:50:20|22373.69|22373.69|22373.24|22373.24|22373.77|22373.77|22373.24|22373.24|0
1621605030000|2021-05-21 13:50:30|22372.9|22372.9|22372.88|22372.88|22373.31|22373.31|22372.67|22372.67|0
1621605040000|2021-05-21 13:50:40|22373.02|22373.02|22372.57|22372.57|22373.02|22373.02|22372.57|22372.57|0
1621605050000|2021-05-21 13:50:50|22372.67|22372.67|22373.4|22373.4|22373.47|22373.47|22372.67|22372.67|0
1621605060000|2021-05-21 13:51:00|22373.39|22373.39|22373.63|22373.63|22374.04|22374.04|22373.31|22373.31|0
1621605070000|2021-05-21 13:51:10|22373.66|22373.66|22373.3|22373.3|22373.66|22373.66|22373.11|22373.11|0
1621605080000|2021-05-21 13:51:20|22373.26|22373.26|22373.17|22373.17|22373.37|22373.37|22373.15|22373.15|0
1621605090000|2021-05-21 13:51:30|22373.08|22373.08|22373.57|22373.57|22373.57|22373.57|22373.08|22373.08|0
1621605100000|2021-05-21 13:51:40|22373.49|22373.49|22373.91|22373.91|22373.94|22373.94|22373.49|22373.49|0
1621605110000|2021-05-21 13:51:50|22373.78|22373.78|22374.25|22374.25|22374.38|22374.38|22373.78|22373.78|0
1621605120000|2021-05-21 13:52:00|22374.16|22374.16|22375.34|22375.34|22375.51|22375.51|22374.06|22374.06|0
1621605130000|2021-05-21 13:52:10|22375.15|22375.15|22375.93|22375.93|22376.01|22376.01|22375.15|22375.15|0
1621605140000|2021-05-21 13:52:20|22376|22376|22379.15|22379.15|22379.15|22379.15|22376|22376|0
1621605150000|2021-05-21 13:52:30|22379.26|22379.26|22381.96|22381.96|22381.96|22381.96|22379.26|22379.26|0
1621605160000|2021-05-21 13:52:40|22382.17|22382.17|22384.02|22384.02|22384.02|22384.02|22382.17|22382.17|0
1621605170000|2021-05-21 13:52:50|22383.96|22383.96|22384.08|22384.08|22384.64|22384.64|22383.79|22383.79|0
1621605180000|2021-05-21 13:53:00|22384.21|22384.21|22384.95|22384.95|22384.96|22384.96|22383.92|22383.92|0
1621605190000|2021-05-21 13:53:10|22385|22385|22385.85|22385.85|22385.85|22385.85|22385|22385|0
1621605200000|2021-05-21 13:53:20|22385.86|22385.86|22385.67|22385.67|22385.94|22385.94|22385.59|22385.59|0
1621605210000|2021-05-21 13:53:30|22385.69|22385.69|22385.68|22385.68|22386.13|22386.13|22385.44|22385.44|0
1621605220000|2021-05-21 13:53:40|22385.75|22385.75|22387.03|22387.03|22387.03|22387.03|22385.56|22385.56|0
1621605230000|2021-05-21 13:53:50|22387.07|22387.07|22387.2|22387.2|22387.46|22387.46|22387.07|22387.07|0
1621605240000|2021-05-21 13:54:00|22387.15|22387.15|22388.05|22388.05|22388.05|22388.05|22386.86|22386.86|0
1621605250000|2021-05-21 13:54:10|22387.84|22387.84|22387.66|22387.66|22388.11|22388.11|22387.6|22387.6|0
1621605260000|2021-05-21 13:54:20|22387.51|22387.51|22386.82|22386.82|22387.63|22387.63|22386.82|22386.82|0
1621605270000|2021-05-21 13:54:30|22386.59|22386.59|22386.46|22386.46|22386.59|22386.59|22386.32|22386.32|0
1621605280000|2021-05-21 13:54:40|22386.58|22386.58|22386.86|22386.86|22386.93|22386.93|22386.32|22386.32|0
1621605290000|2021-05-21 13:54:50|22386.93|22386.93|22387.33|22387.33|22387.33|22387.33|22386.81|22386.81|0
1621605300000|2021-05-21 13:55:00|22387.42|22387.42|22386.75|22386.75|22387.5|22387.5|22386.75|22386.75|0
1621605310000|2021-05-21 13:55:10|22386.78|22386.78|22386.84|22386.84|22386.91|22386.91|22386.51|22386.51|0
1621605320000|2021-05-21 13:55:20|22386.86|22386.86|22387.49|22387.49|22387.49|22387.49|22386.72|22386.72|0
1621605330000|2021-05-21 13:55:30|22387.56|22387.56|22387.7|22387.7|22388.04|22388.04|22387.42|22387.42|0
1621605340000|2021-05-21 13:55:40|22387.62|22387.62|22387.54|22387.54|22387.79|22387.79|22387.54|22387.54|0
1621605350000|2021-05-21 13:55:50|22387.58|22387.58|22388.05|22388.05|22388.26|22388.26|22387.58|22387.58|0
1621605360000|2021-05-21 13:56:00|22388.01|22388.01|22388.1|22388.1|22388.22|22388.22|22387.45|22387.45|0
1621605370000|2021-05-21 13:56:10|22388.03|22388.03|22388.79|22388.79|22388.92|22388.92|22387.93|22387.93|0
1621605380000|2021-05-21 13:56:20|22388.83|22388.83|22388.86|22388.86|22388.93|22388.93|22388.66|22388.66|0
1621605390000|2021-05-21 13:56:30|22388.81|22388.81|22388.75|22388.75|22388.9|22388.9|22388.74|22388.74|0
1621605400000|2021-05-21 13:56:40|22388.7|22388.7|22389.17|22389.17|22389.23|22389.23|22388.7|22388.7|0
1621605410000|2021-05-21 13:56:50|22389.13|22389.13|22389.3|22389.3|22389.64|22389.64|22389.09|22389.09|0
1621605420000|2021-05-21 13:57:00|22389.39|22389.39|22390.24|22390.24|22390.35|22390.35|22389.36|22389.36|0
1621605430000|2021-05-21 13:57:10|22390.3|22390.3|22390.75|22390.75|22390.98|22390.98|22390.2|22390.2|0
1621605440000|2021-05-21 13:57:20|22390.82|22390.82|22391.33|22391.33|22391.33|22391.33|22390.76|22390.76|0
1621605450000|2021-05-21 13:57:30|22391.35|22391.35|22391.91|22391.91|22391.91|22391.91|22391.35|22391.35|0
1621605460000|2021-05-21 13:57:40|22391.93|22391.93|22391.89|22391.89|22391.98|22391.98|22391.65|22391.65|0
1621605470000|2021-05-21 13:57:50|22391.84|22391.84|22391.63|22391.63|22391.93|22391.93|22391.63|22391.63|0
1621605480000|2021-05-21 13:58:00|22391.68|22391.68|22392.37|22392.37|22392.43|22392.43|22391.62|22391.62|0
1621605490000|2021-05-21 13:58:10|22392.39|22392.39|22392.7|22392.7|22392.73|22392.73|22392.39|22392.39|0
1621605500000|2021-05-21 13:58:20|22392.63|22392.63|22392.81|22392.81|22393.08|22393.08|22392.6|22392.6|0
1621605510000|2021-05-21 13:58:30|22392.75|22392.75|22393.05|22393.05|22393.05|22393.05|22392.71|22392.71|0
1621605520000|2021-05-21 13:58:40|22392.99|22392.99|22392.98|22392.98|22393.18|22393.18|22392.73|22392.73|0
1621605530000|2021-05-21 13:58:50|22393.1|22393.1|22393.45|22393.45|22393.51|22393.51|22392.74|22392.74|0
1621605540000|2021-05-21 13:59:00|22393.57|22393.57|22393.89|22393.89|22393.92|22393.92|22393.43|22393.43|0
1621605550000|2021-05-21 13:59:10|22393.81|22393.81|22394.73|22394.73|22394.73|22394.73|22393.78|22393.78|0
1621605560000|2021-05-21 13:59:20|22394.61|22394.61|22394.4|22394.4|22394.61|22394.61|22394.23|22394.23|0
1621605570000|2021-05-21 13:59:30|22394.58|22394.58|22395.38|22395.38|22395.38|22395.38|22394.58|22394.58|0
1621605580000|2021-05-21 13:59:40|22395.33|22395.33|22395.41|22395.41|22395.49|22395.49|22395.14|22395.14|0
1621605590000|2021-05-21 13:59:50|22395.43|22395.43|22394.82|22394.82|22395.99|22395.99|22394.56|22394.56|0
1621605600000|2021-05-21 14:00:00|22395.08|22395.08|22397.25|22397.25|22397.25|22397.25|22395.08|22395.08|0
1621605610000|2021-05-21 14:00:10|22397.36|22397.36|22398.04|22398.04|22398.07|22398.07|22397.29|22397.29|0
1621605620000|2021-05-21 14:00:20|22398|22398|22397.83|22397.83|22398.05|22398.05|22397.83|22397.83|0
1621605630000|2021-05-21 14:00:30|22397.86|22397.86|22397.98|22397.98|22398.76|22398.76|22397.86|22397.86|0
1621605640000|2021-05-21 14:00:40|22398.08|22398.08|22397.93|22397.93|22398.08|22398.08|22397.69|22397.69|0
1621605650000|2021-05-21 14:00:50|22397.88|22397.88|22398.45|22398.45|22398.45|22398.45|22397.88|22397.88|0
1621605660000|2021-05-21 14:01:00|22398.38|22398.38|22397.53|22397.53|22398.65|22398.65|22397.43|22397.43|0
1621605670000|2021-05-21 14:01:10|22397.43|22397.43|22397.13|22397.13|22397.5|22397.5|22396.73|22396.73|0
1621605680000|2021-05-21 14:01:20|22396.71|22396.71|22396.35|22396.35|22397.35|22397.35|22396.35|22396.35|0
1621605690000|2021-05-21 14:01:30|22396.31|22396.31|22395.45|22395.45|22396.31|22396.31|22395.45|22395.45|0
1621605700000|2021-05-21 14:01:40|22395.38|22395.38|22394.7|22394.7|22395.38|22395.38|22394.64|22394.64|0
1621605710000|2021-05-21 14:01:50|22394.53|22394.53|22394.15|22394.15|22394.53|22394.53|22393.99|22393.99|0
1621605720000|2021-05-21 14:02:00|22394.25|22394.25|22392.12|22392.12|22394.25|22394.25|22392.12|22392.12|0
1621605730000|2021-05-21 14:02:10|22392|22392|22391.29|22391.29|22392|22392|22391.21|22391.21|0
1621605740000|2021-05-21 14:02:20|22391.23|22391.23|22391.33|22391.33|22391.56|22391.56|22391|22391|0
1621605750000|2021-05-21 14:02:30|22391.41|22391.41|22392.16|22392.16|22392.23|22392.23|22391.4|22391.4|0
1621605760000|2021-05-21 14:02:40|22392.22|22392.22|22392.14|22392.14|22392.26|22392.26|22391.94|22391.94|0
1621605770000|2021-05-21 14:02:50|22392.18|22392.18|22391.91|22391.91|22392.29|22392.29|22391.76|22391.76|0
1621605780000|2021-05-21 14:03:00|22391.82|22391.82|22390.89|22390.89|22391.85|22391.85|22390.89|22390.89|0
1621605790000|2021-05-21 14:03:10|22390.81|22390.81|22390.5|22390.5|22390.92|22390.92|22390.48|22390.48|0
1621605800000|2021-05-21 14:03:20|22390.23|22390.23|22389.58|22389.58|22390.23|22390.23|22389.58|22389.58|0
1621605810000|2021-05-21 14:03:30|22389.44|22389.44|22386.84|22386.84|22389.44|22389.44|22386.84|22386.84|0
1621605820000|2021-05-21 14:03:40|22386.9|22386.9|22385.47|22385.47|22386.9|22386.9|22385.47|22385.47|0
1621605830000|2021-05-21 14:03:50|22385.25|22385.25|22385.33|22385.33|22385.33|22385.33|22384.6|22384.6|0
1621605840000|2021-05-21 14:04:00|22385.3|22385.3|22385.15|22385.15|22385.38|22385.38|22385.15|22385.15|0
1621605850000|2021-05-21 14:04:10|22385.18|22385.18|22384.69|22384.69|22385.2|22385.2|22384.69|22384.69|0
1621605860000|2021-05-21 14:04:20|22384.79|22384.79|22384.27|22384.27|22384.89|22384.89|22384.26|22384.26|0
1621605870000|2021-05-21 14:04:30|22384.26|22384.26|22383.82|22383.82|22384.26|22384.26|22383.69|22383.69|0
1621605880000|2021-05-21 14:04:40|22383.86|22383.86|22383.8|22383.8|22383.93|22383.93|22383.33|22383.33|0
1621605890000|2021-05-21 14:04:50|22383.86|22383.86|22384.09|22384.09|22384.19|22384.19|22383.78|22383.78|0
1621605900000|2021-05-21 14:05:00|22383.93|22383.93|22384.46|22384.46|22384.53|22384.53|22383.93|22383.93|0
1621605910000|2021-05-21 14:05:10|22384.48|22384.48|22384.56|22384.56|22384.56|22384.56|22384.18|22384.18|0
1621605920000|2021-05-21 14:05:20|22384.73|22384.73|22385.67|22385.67|22385.67|22385.67|22384.73|22384.73|0
1621605930000|2021-05-21 14:05:30|22385.73|22385.73|22387.34|22387.34|22387.34|22387.34|22385.61|22385.61|0
1621605940000|2021-05-21 14:05:40|22387.43|22387.43|22387.99|22387.99|22387.99|22387.99|22387.43|22387.43|0
1621605950000|2021-05-21 14:05:50|22387.89|22387.89|22387.79|22387.79|22388.08|22388.08|22387.54|22387.54|0
1621605960000|2021-05-21 14:06:00|22387.74|22387.74|22388.6|22388.6|22388.66|22388.66|22387.16|22387.16|0
1621605970000|2021-05-21 14:06:10|22388.8|22388.8|22388.28|22388.28|22388.86|22388.86|22388.02|22388.02|0
1621605980000|2021-05-21 14:06:20|22388.15|22388.15|22388.3|22388.3|22388.3|22388.3|22388.15|22388.15|0
1621605990000|2021-05-21 14:06:30|22388.25|22388.25|22388.3|22388.3|22388.36|22388.36|22388.12|22388.12|0
1621606000000|2021-05-21 14:06:40|22388.27|22388.27|22388.67|22388.67|22388.8|22388.8|22388.26|22388.26|0
1621606010000|2021-05-21 14:06:50|22388.74|22388.74|22389.47|22389.47|22389.47|22389.47|22388.7|22388.7|0
1621606020000|2021-05-21 14:07:00|22389.43|22389.43|22388.17|22388.17|22389.43|22389.43|22388.17|22388.17|0
1621606030000|2021-05-21 14:07:10|22388.11|22388.11|22387.46|22387.46|22388.11|22388.11|22387.46|22387.46|0
1621606040000|2021-05-21 14:07:20|22387.53|22387.53|22387.14|22387.14|22387.53|22387.53|22387.01|22387.01|0
1621606050000|2021-05-21 14:07:30|22387.01|22387.01|22385.69|22385.69|22387.01|22387.01|22385.53|22385.53|0
1621606060000|2021-05-21 14:07:40|22385.66|22385.66|22384.64|22384.64|22385.66|22385.66|22384.64|22384.64|0
1621606070000|2021-05-21 14:07:50|22384.56|22384.56|22384.55|22384.55|22384.68|22384.68|22384.19|22384.19|0
1621606080000|2021-05-21 14:08:00|22384.98|22384.98|22385.02|22385.02|22385.36|22385.36|22384.95|22384.95|0
1621606090000|2021-05-21 14:08:10|22385.11|22385.11|22384.97|22384.97|22385.31|22385.31|22384.87|22384.87|0
1621606100000|2021-05-21 14:08:20|22385.04|22385.04|22384.96|22384.96|22385.04|22385.04|22384.84|22384.84|0
1621606110000|2021-05-21 14:08:30|22385|22385|22385.17|22385.17|22385.17|22385.17|22384.84|22384.84|0
1621606120000|2021-05-21 14:08:40|22385.29|22385.29|22385.55|22385.55|22385.6|22385.6|22385.23|22385.23|0
1621606130000|2021-05-21 14:08:50|22385.3|22385.3|22385.26|22385.26|22385.48|22385.48|22385.18|22385.18|0
1621606140000|2021-05-21 14:09:00|22385.33|22385.33|22386.86|22386.86|22386.92|22386.92|22385.33|22385.33|0
1621606150000|2021-05-21 14:09:10|22386.74|22386.74|22386.27|22386.27|22386.8|22386.8|22386.27|22386.27|0
1621606160000|2021-05-21 14:09:20|22386.13|22386.13|22384.66|22384.66|22386.25|22386.25|22384.48|22384.48|0
1621606170000|2021-05-21 14:09:30|22384.71|22384.71|22384.83|22384.83|22385.16|22385.16|22384.66|22384.66|0
1621606180000|2021-05-21 14:09:40|22384.78|22384.78|22383.85|22383.85|22384.83|22384.83|22383.85|22383.85|0
1621606190000|2021-05-21 14:09:50|22383.8|22383.8|22384.08|22384.08|22384.08|22384.08|22383.74|22383.74|0
1621606200000|2021-05-21 14:10:00|22384.11|22384.11|22383.55|22383.55|22384.11|22384.11|22383.07|22383.07|0
1621606210000|2021-05-21 14:10:10|22383.62|22383.62|22384.29|22384.29|22384.29|22384.29|22383.62|22383.62|0
1621606220000|2021-05-21 14:10:20|22384.23|22384.23|22384.38|22384.38|22384.63|22384.63|22384.23|22384.23|0
1621606230000|2021-05-21 14:10:30|22384.41|22384.41|22384.41|22384.41|22384.53|22384.53|22384.25|22384.25|0
1621606240000|2021-05-21 14:10:40|22384.28|22384.28|22384.37|22384.37|22384.7|22384.7|22384.28|22384.28|0
1621606250000|2021-05-21 14:10:50|22384.49|22384.49|22383.15|22383.15|22384.9|22384.9|22383.15|22383.15|0
1621606260000|2021-05-21 14:11:00|22382.98|22382.98|22381.29|22381.29|22382.98|22382.98|22381.29|22381.29|0
1621606270000|2021-05-21 14:11:10|22381.2|22381.2|22380.85|22380.85|22381.2|22381.2|22380.62|22380.62|0
1621606280000|2021-05-21 14:11:20|22381.03|22381.03|22381.48|22381.48|22381.48|22381.48|22381.03|22381.03|0
1621606290000|2021-05-21 14:11:30|22381.44|22381.44|22381.56|22381.56|22381.73|22381.73|22381.37|22381.37|0
1621606300000|2021-05-21 14:11:40|22381.61|22381.61|22381.74|22381.74|22381.81|22381.81|22381.44|22381.44|0
1621606310000|2021-05-21 14:11:50|22381.86|22381.86|22383.31|22383.31|22383.39|22383.39|22381.86|22381.86|0
1621606320000|2021-05-21 14:12:00|22383.39|22383.39|22383.52|22383.52|22383.57|22383.57|22383.22|22383.22|0
1621606330000|2021-05-21 14:12:10|22383.63|22383.63|22383.62|22383.62|22384.11|22384.11|22383.58|22383.58|0
1621606340000|2021-05-21 14:12:20|22383.55|22383.55|22383.59|22383.59|22383.75|22383.75|22383.17|22383.17|0
1621606350000|2021-05-21 14:12:30|22383.52|22383.52|22383.48|22383.48|22383.52|22383.52|22382.93|22382.93|0
1621606360000|2021-05-21 14:12:40|22383.33|22383.33|22382.86|22382.86|22383.33|22383.33|22382.86|22382.86|0
1621606370000|2021-05-21 14:12:50|22382.61|22382.61|22382.21|22382.21|22382.61|22382.61|22382.21|22382.21|0
1621606380000|2021-05-21 14:13:00|22382.16|22382.16|22382.05|22382.05|22382.26|22382.26|22382.05|22382.05|0
1621606390000|2021-05-21 14:13:10|22382.12|22382.12|22382.61|22382.61|22383|22383|22382.12|22382.12|0
1621606400000|2021-05-21 14:13:20|22382.78|22382.78|22382.72|22382.72|22383.09|22383.09|22382.66|22382.66|0
1621606410000|2021-05-21 14:13:30|22382.51|22382.51|22381.88|22381.88|22382.52|22382.52|22381.85|22381.85|0
1621606420000|2021-05-21 14:13:40|22382.08|22382.08|22381.64|22381.64|22382.13|22382.13|22381.64|22381.64|0
1621606430000|2021-05-21 14:13:50|22381.73|22381.73|22381.5|22381.5|22381.78|22381.78|22381.5|22381.5|0
1621606440000|2021-05-21 14:14:00|22381.57|22381.57|22380.62|22380.62|22381.68|22381.68|22380.62|22380.62|0
1621606450000|2021-05-21 14:14:10|22380.59|22380.59|22380.35|22380.35|22380.62|22380.62|22380.21|22380.21|0
1621606460000|2021-05-21 14:14:20|22380.3|22380.3|22380.01|22380.01|22380.3|22380.3|22379.8|22379.8|0
1621606470000|2021-05-21 14:14:30|22380.09|22380.09|22380.22|22380.22|22380.4|22380.4|22380.09|22380.09|0
1621606480000|2021-05-21 14:14:40|22380.19|22380.19|22378.21|22378.21|22380.19|22380.19|22378.09|22378.09|0
1621606490000|2021-05-21 14:14:50|22378.23|22378.23|22377.66|22377.66|22378.35|22378.35|22377.59|22377.59|0
1621606500000|2021-05-21 14:15:00|22377.54|22377.54|22377.24|22377.24|22377.54|22377.54|22377|22377|0
1621606510000|2021-05-21 14:15:10|22377.28|22377.28|22377.63|22377.63|22377.79|22377.79|22377.28|22377.28|0
1621606520000|2021-05-21 14:15:20|22377.59|22377.59|22377.31|22377.31|22377.59|22377.59|22376.76|22376.76|0
1621606530000|2021-05-21 14:15:30|22377.41|22377.41|22379.23|22379.23|22379.23|22379.23|22377.25|22377.25|0
1621606540000|2021-05-21 14:15:40|22379.15|22379.15|22380.72|22380.72|22380.72|22380.72|22379.15|22379.15|0
1621606550000|2021-05-21 14:15:50|22380.84|22380.84|22380.86|22380.86|22381.11|22381.11|22380.5|22380.5|0
1621606560000|2021-05-21 14:16:00|22380.83|22380.83|22380.68|22380.68|22381.61|22381.61|22380.68|22380.68|0
1621606570000|2021-05-21 14:16:10|22380.62|22380.62|22380.22|22380.22|22380.62|22380.62|22380.22|22380.22|0
1621606580000|2021-05-21 14:16:20|22380.15|22380.15|22380.31|22380.31|22380.45|22380.45|22379.99|22379.99|0
1621606590000|2021-05-21 14:16:30|22380.55|22380.55|22381.04|22381.04|22381.04|22381.04|22380.55|22380.55|0
1621606600000|2021-05-21 14:16:40|22381.02|22381.02|22381.18|22381.18|22381.32|22381.32|22380.98|22380.98|0
1621606610000|2021-05-21 14:16:50|22381.24|22381.24|22381.07|22381.07|22381.29|22381.29|22380.93|22380.93|0
1621606620000|2021-05-21 14:17:00|22381.43|22381.43|22381.13|22381.13|22381.67|22381.67|22381.13|22381.13|0
1621606630000|2021-05-21 14:17:10|22381.21|22381.21|22380.55|22380.55|22381.24|22381.24|22380.55|22380.55|0
1621606640000|2021-05-21 14:17:20|22380.64|22380.64|22381.34|22381.34|22381.54|22381.54|22380.64|22380.64|0
1621606650000|2021-05-21 14:17:30|22381.24|22381.24|22381.21|22381.21|22381.49|22381.49|22381.06|22381.06|0
1621606660000|2021-05-21 14:17:40|22381.25|22381.25|22381.14|22381.14|22381.27|22381.27|22380.58|22380.58|0
1621606670000|2021-05-21 14:17:50|22381.18|22381.18|22381.65|22381.65|22381.71|22381.71|22381.18|22381.18|0
1621606680000|2021-05-21 14:18:00|22382.07|22382.07|22381.08|22381.08|22382.16|22382.16|22380.95|22380.95|0
1621606690000|2021-05-21 14:18:10|22381.14|22381.14|22380.76|22380.76|22381.16|22381.16|22380.62|22380.62|0
1621606700000|2021-05-21 14:18:20|22380.81|22380.81|22381.21|22381.21|22381.54|22381.54|22380.81|22380.81|0
1621606710000|2021-05-21 14:18:30|22381.4|22381.4|22381.4|22381.4|22381.44|22381.44|22381.06|22381.06|0
1621606720000|2021-05-21 14:18:40|22381.44|22381.44|22381.17|22381.17|22381.49|22381.49|22381.04|22381.04|0
1621606730000|2021-05-21 14:18:50|22381.12|22381.12|22381.05|22381.05|22381.36|22381.36|22380.8|22380.8|0
1621606740000|2021-05-21 14:19:00|22380.93|22380.93|22380.1|22380.1|22380.93|22380.93|22379.91|22379.91|0
1621606750000|2021-05-21 14:19:10|22380.02|22380.02|22380.25|22380.25|22380.25|22380.25|22379.68|22379.68|0
1621606760000|2021-05-21 14:19:20|22380.29|22380.29|22380.42|22380.42|22380.42|22380.42|22380|22380|0
1621606770000|2021-05-21 14:19:30|22380.34|22380.34|22380.1|22380.1|22380.34|22380.34|22380.05|22380.05|0
1621606780000|2021-05-21 14:19:40|22380.35|22380.35|22380.65|22380.65|22380.65|22380.65|22380.07|22380.07|0
1621606790000|2021-05-21 14:19:50|22380.59|22380.59|22381.49|22381.49|22381.49|22381.49|22380.58|22380.58|0
1621606800000|2021-05-21 14:20:00|22381.47|22381.47|22381.62|22381.62|22381.63|22381.63|22381.38|22381.38|0
1621606810000|2021-05-21 14:20:10|22381.59|22381.59|22381.25|22381.25|22381.86|22381.86|22381.02|22381.02|0
1621606820000|2021-05-21 14:20:20|22381.15|22381.15|22383.28|22383.28|22383.28|22383.28|22381.07|22381.07|0
1621606830000|2021-05-21 14:20:30|22383.23|22383.23|22383.51|22383.51|22383.58|22383.58|22383.19|22383.19|0
1621606840000|2021-05-21 14:20:40|22383.54|22383.54|22384|22384|22384.36|22384.36|22383.54|22383.54|0
1621606850000|2021-05-21 14:20:50|22383.93|22383.93|22383.54|22383.54|22383.93|22383.93|22383.35|22383.35|0
1621606860000|2021-05-21 14:21:00|22383.45|22383.45|22383.54|22383.54|22383.79|22383.79|22383.45|22383.45|0
1621606870000|2021-05-21 14:21:10|22384.05|22384.05|22383.8|22383.8|22384.42|22384.42|22383.8|22383.8|0
1621606880000|2021-05-21 14:21:20|22383.51|22383.51|22383.34|22383.34|22383.56|22383.56|22383.27|22383.27|0
1621606890000|2021-05-21 14:21:30|22383.3|22383.3|22382.95|22382.95|22383.37|22383.37|22382.82|22382.82|0
1621606900000|2021-05-21 14:21:40|22382.99|22382.99|22382.86|22382.86|22382.99|22382.99|22382.79|22382.79|0
1621606910000|2021-05-21 14:21:50|22382.76|22382.76|22382.51|22382.51|22382.76|22382.76|22382.51|22382.51|0
1621606920000|2021-05-21 14:22:00|22382.7|22382.7|22382.69|22382.69|22382.77|22382.77|22382.56|22382.56|0
1621606930000|2021-05-21 14:22:10|22382.76|22382.76|22382.98|22382.98|22382.98|22382.98|22382.68|22382.68|0
1621606940000|2021-05-21 14:22:20|22383.03|22383.03|22383.38|22383.38|22383.38|22383.38|22383.03|22383.03|0
1621606950000|2021-05-21 14:22:30|22383.55|22383.55|22382.99|22382.99|22383.64|22383.64|22382.9|22382.9|0
1621606960000|2021-05-21 14:22:40|22382.93|22382.93|22382.68|22382.68|22383|22383|22382.63|22382.63|0
1621606970000|2021-05-21 14:22:50|22382.65|22382.65|22382.91|22382.91|22382.95|22382.95|22382.52|22382.52|0
1621606980000|2021-05-21 14:23:00|22382.97|22382.97|22382.68|22382.68|22383.18|22383.18|22382.66|22382.66|0
1621606990000|2021-05-21 14:23:10|22382.64|22382.64|22381.76|22381.76|22382.64|22382.64|22381.76|22381.76|0
1621607000000|2021-05-21 14:23:20|22381.62|22381.62|22382.29|22382.29|22382.31|22382.31|22381.17|22381.17|0
1621607010000|2021-05-21 14:23:30|22382.33|22382.33|22382.12|22382.12|22382.57|22382.57|22382.1|22382.1|0
1621607020000|2021-05-21 14:23:40|22382.06|22382.06|22381.92|22381.92|22382.2|22382.2|22381.92|22381.92|0
1621607030000|2021-05-21 14:23:50|22381.81|22381.81|22381.34|22381.34|22381.85|22381.85|22381.34|22381.34|0
1621607040000|2021-05-21 14:24:00|22381.29|22381.29|22380.78|22380.78|22381.44|22381.44|22380.72|22380.72|0
1621607050000|2021-05-21 14:24:10|22380.73|22380.73|22380.82|22380.82|22381.07|22381.07|22380.68|22380.68|0
1621607060000|2021-05-21 14:24:20|22380.74|22380.74|22380.65|22380.65|22380.87|22380.87|22380.4|22380.4|0
1621607070000|2021-05-21 14:24:30|22380.53|22380.53|22380.57|22380.57|22380.65|22380.65|22380.19|22380.19|0
1621607080000|2021-05-21 14:24:40|22380.52|22380.52|22380.81|22380.81|22380.81|22380.81|22380.52|22380.52|0
1621607090000|2021-05-21 14:24:50|22380.87|22380.87|22381.14|22381.14|22381.14|22381.14|22380.84|22380.84|0
1621607100000|2021-05-21 14:25:00|22381.19|22381.19|22382.14|22382.14|22382.22|22382.22|22380.98|22380.98|0
1621607110000|2021-05-21 14:25:10|22382.03|22382.03|22382.28|22382.28|22382.48|22382.48|22381.99|22381.99|0
1621607120000|2021-05-21 14:25:20|22382.35|22382.35|22382.61|22382.61|22382.7|22382.7|22382.35|22382.35|0
1621607130000|2021-05-21 14:25:30|22382.67|22382.67|22383.77|22383.77|22383.77|22383.77|22382.67|22382.67|0
1621607140000|2021-05-21 14:25:40|22383.88|22383.88|22384.26|22384.26|22384.26|22384.26|22383.83|22383.83|0
1621607150000|2021-05-21 14:25:50|22384.38|22384.38|22386.33|22386.33|22386.42|22386.42|22384.38|22384.38|0
1621607160000|2021-05-21 14:26:00|22386.43|22386.43|22387.91|22387.91|22387.91|22387.91|22386.43|22386.43|0
1621607170000|2021-05-21 14:26:10|22387.98|22387.98|22389.67|22389.67|22389.67|22389.67|22387.98|22387.98|0
1621607180000|2021-05-21 14:26:20|22389.69|22389.69|22390|22390|22390.18|22390.18|22389.69|22389.69|0
1621607190000|2021-05-21 14:26:30|22389.9|22389.9|22389.82|22389.82|22389.92|22389.92|22389.57|22389.57|0
1621607200000|2021-05-21 14:26:40|22389.78|22389.78|22387.91|22387.91|22389.78|22389.78|22387.91|22387.91|0
1621607210000|2021-05-21 14:26:50|22387.88|22387.88|22387.83|22387.83|22388.18|22388.18|22387.65|22387.65|0
1621607220000|2021-05-21 14:27:00|22387.71|22387.71|22387.2|22387.2|22387.71|22387.71|22386.97|22386.97|0
1621607230000|2021-05-21 14:27:10|22387.3|22387.3|22386.86|22386.86|22387.49|22387.49|22386.86|22386.86|0
1621607240000|2021-05-21 14:27:20|22386.83|22386.83|22386.9|22386.9|22387.04|22387.04|22386.59|22386.59|0
1621607250000|2021-05-21 14:27:30|22386.85|22386.85|22386.41|22386.41|22386.85|22386.85|22386.41|22386.41|0
1621607260000|2021-05-21 14:27:40|22386.54|22386.54|22386.39|22386.39|22386.56|22386.56|22386.39|22386.39|0
1621607270000|2021-05-21 14:27:50|22386.32|22386.32|22386.26|22386.26|22386.44|22386.44|22386.07|22386.07|0
1621607280000|2021-05-21 14:28:00|22386.3|22386.3|22386.54|22386.54|22386.65|22386.65|22386.12|22386.12|0
1621607290000|2021-05-21 14:28:10|22386.66|22386.66|22388|22388|22388|22388|22386.66|22386.66|0
1621607300000|2021-05-21 14:28:20|22388.23|22388.23|22388.68|22388.68|22388.68|22388.68|22388.23|22388.23|0
1621607310000|2021-05-21 14:28:30|22388.74|22388.74|22388.84|22388.84|22388.84|22388.84|22388.37|22388.37|0
1621607320000|2021-05-21 14:28:40|22388.8|22388.8|22388.69|22388.69|22388.85|22388.85|22388.54|22388.54|0
1621607330000|2021-05-21 14:28:50|22388.57|22388.57|22389.51|22389.51|22389.61|22389.61|22388.57|22388.57|0
1621607340000|2021-05-21 14:29:00|22389.71|22389.71|22390.31|22390.31|22390.41|22390.41|22389.71|22389.71|0
1621607350000|2021-05-21 14:29:10|22390.35|22390.35|22390.7|22390.7|22390.7|22390.7|22390.33|22390.33|0
1621607360000|2021-05-21 14:29:20|22390.59|22390.59|22390.4|22390.4|22390.59|22390.59|22390.07|22390.07|0
1621607370000|2021-05-21 14:29:30|22390.47|22390.47|22390.33|22390.33|22390.65|22390.65|22390.29|22390.29|0
1621607380000|2021-05-21 14:29:40|22390.28|22390.28|22390.06|22390.06|22390.4|22390.4|22390.06|22390.06|0
1621607390000|2021-05-21 14:29:50|22390.05|22390.05|22388.3|22388.3|22390.08|22390.08|22388.3|22388.3|0
1621607400000|2021-05-21 14:30:00|22388.24|22388.24|22388.12|22388.12|22388.24|22388.24|22387.83|22387.83|0
1621607410000|2021-05-21 14:30:10|22388.25|22388.25|22389.13|22389.13|22389.18|22389.18|22388.25|22388.25|0
1621607420000|2021-05-21 14:30:20|22389.34|22389.34|22390.3|22390.3|22390.48|22390.48|22389.34|22389.34|0
1621607430000|2021-05-21 14:30:30|22390.38|22390.38|22391.23|22391.23|22391.3|22391.3|22390.38|22390.38|0
1621607440000|2021-05-21 14:30:40|22391.31|22391.31|22391.62|22391.62|22391.67|22391.67|22391.31|22391.31|0
1621607450000|2021-05-21 14:30:50|22391.72|22391.72|22392.57|22392.57|22392.57|22392.57|22391.72|22391.72|0
1621607460000|2021-05-21 14:31:00|22392.81|22392.81|22393.97|22393.97|22393.97|22393.97|22392.8|22392.8|0
1621607470000|2021-05-21 14:31:10|22393.98|22393.98|22394.54|22394.54|22394.6|22394.6|22393.72|22393.72|0
1621607480000|2021-05-21 14:31:20|22394.47|22394.47|22393.63|22393.63|22394.49|22394.49|22393.63|22393.63|0
1621607490000|2021-05-21 14:31:30|22393.53|22393.53|22394|22394|22394.03|22394.03|22393.49|22393.49|0
1621607500000|2021-05-21 14:31:40|22393.9|22393.9|22394.99|22394.99|22395.06|22395.06|22393.9|22393.9|0
1621607510000|2021-05-21 14:31:50|22395.06|22395.06|22395.12|22395.12|22395.16|22395.16|22394.69|22394.69|0
1621607520000|2021-05-21 14:32:00|22395.16|22395.16|22396.25|22396.25|22396.31|22396.31|22395.16|22395.16|0
1621607530000|2021-05-21 14:32:10|22396.3|22396.3|22396.88|22396.88|22396.98|22396.98|22396.3|22396.3|0
1621607540000|2021-05-21 14:32:20|22396.9|22396.9|22398.24|22398.24|22398.24|22398.24|22396.9|22396.9|0
1621607550000|2021-05-21 14:32:30|22398.18|22398.18|22398.49|22398.49|22398.51|22398.51|22398.01|22398.01|0
1621607560000|2021-05-21 14:32:40|22398.45|22398.45|22398.33|22398.33|22399|22399|22398.23|22398.23|0
1621607570000|2021-05-21 14:32:50|22398.6|22398.6|22399.42|22399.42|22399.46|22399.46|22398.6|22398.6|0
1621607580000|2021-05-21 14:33:00|22399.45|22399.45|22400.26|22400.26|22400.26|22400.26|22399.45|22399.45|0
1621607590000|2021-05-21 14:33:10|22400.23|22400.23|22400.78|22400.78|22400.78|22400.78|22400.23|22400.23|0
1621607600000|2021-05-21 14:33:20|22400.83|22400.83|22400.29|22400.29|22400.96|22400.96|22400.21|22400.21|0
1621607610000|2021-05-21 14:33:30|22400.61|22400.61|22400.43|22400.43|22400.61|22400.61|22400.1|22400.1|0
1621607620000|2021-05-21 14:33:40|22400.49|22400.49|22399.42|22399.42|22400.57|22400.57|22399.42|22399.42|0
1621607630000|2021-05-21 14:33:50|22399.56|22399.56|22399.95|22399.95|22400.14|22400.14|22399.56|22399.56|0
1621607640000|2021-05-21 14:34:00|22400.02|22400.02|22399.61|22399.61|22400.27|22400.27|22399.49|22399.49|0
1621607650000|2021-05-21 14:34:10|22399.79|22399.79|22400.06|22400.06|22400.19|22400.19|22399.79|22399.79|0
1621607660000|2021-05-21 14:34:20|22400|22400|22400.31|22400.31|22400.41|22400.41|22400|22400|0
1621607670000|2021-05-21 14:34:30|22400.33|22400.33|22400.66|22400.66|22400.66|22400.66|22400.33|22400.33|0
1621607680000|2021-05-21 14:34:40|22400.73|22400.73|22400.81|22400.81|22400.82|22400.82|22400.4|22400.4|0
1621607690000|2021-05-21 14:34:50|22400.78|22400.78|22400.44|22400.44|22400.91|22400.91|22400.44|22400.44|0
1621607700000|2021-05-21 14:35:00|22400.36|22400.36|22399.79|22399.79|22400.49|22400.49|22399.79|22399.79|0
1621607710000|2021-05-21 14:35:10|22399.73|22399.73|22399.26|22399.26|22399.84|22399.84|22399.26|22399.26|0
1621607720000|2021-05-21 14:35:20|22399.18|22399.18|22399.09|22399.09|22399.21|22399.21|22398.99|22398.99|0
1621607730000|2021-05-21 14:35:30|22399.06|22399.06|22399.12|22399.12|22399.24|22399.24|22398.85|22398.85|0
1621607740000|2021-05-21 14:35:40|22399.32|22399.32|22399.01|22399.01|22399.32|22399.32|22399.01|22399.01|0
1621607750000|2021-05-21 14:35:50|22398.86|22398.86|22398.82|22398.82|22398.96|22398.96|22398.65|22398.65|0
1621607760000|2021-05-21 14:36:00|22398.81|22398.81|22398.09|22398.09|22398.81|22398.81|22397.92|22397.92|0
1621607770000|2021-05-21 14:36:10|22398.15|22398.15|22397.95|22397.95|22398.42|22398.42|22397.95|22397.95|0
1621607780000|2021-05-21 14:36:20|22397.92|22397.92|22398.26|22398.26|22398.26|22398.26|22397.89|22397.89|0
1621607790000|2021-05-21 14:36:30|22398.2|22398.2|22397.69|22397.69|22398.2|22398.2|22397.6|22397.6|0
1621607800000|2021-05-21 14:36:40|22397.66|22397.66|22397.55|22397.55|22397.71|22397.71|22397.55|22397.55|0
1621607810000|2021-05-21 14:36:50|22397.52|22397.52|22395.85|22395.85|22397.69|22397.69|22395.85|22395.85|0
1621607820000|2021-05-21 14:37:00|22395.74|22395.74|22393.56|22393.56|22395.78|22395.78|22393.56|22393.56|0
1621607830000|2021-05-21 14:37:10|22393.4|22393.4|22392.31|22392.31|22393.4|22393.4|22392.31|22392.31|0
1621607840000|2021-05-21 14:37:20|22392.39|22392.39|22391.88|22391.88|22392.39|22392.39|22391.68|22391.68|0
1621607850000|2021-05-21 14:37:30|22391.81|22391.81|22391.36|22391.36|22391.81|22391.81|22391.36|22391.36|0
1621607860000|2021-05-21 14:37:40|22391.4|22391.4|22390.54|22390.54|22391.53|22391.53|22390.54|22390.54|0
1621607870000|2021-05-21 14:37:50|22390.52|22390.52|22389.39|22389.39|22390.67|22390.67|22389.39|22389.39|0
1621607880000|2021-05-21 14:38:00|22389.54|22389.54|22388.75|22388.75|22389.65|22389.65|22388.68|22388.68|0
1621607890000|2021-05-21 14:38:10|22388.86|22388.86|22389.1|22389.1|22389.17|22389.17|22388.74|22388.74|0
1621607900000|2021-05-21 14:38:20|22389.06|22389.06|22389.02|22389.02|22389.38|22389.38|22388.95|22388.95|0
1621607910000|2021-05-21 14:38:30|22388.86|22388.86|22389.07|22389.07|22389.24|22389.24|22388.86|22388.86|0
1621607920000|2021-05-21 14:38:40|22388.99|22388.99|22388.88|22388.88|22389.22|22389.22|22388.88|22388.88|0
1621607930000|2021-05-21 14:38:50|22388.73|22388.73|22389.19|22389.19|22389.19|22389.19|22388.51|22388.51|0
1621607940000|2021-05-21 14:39:00|22389.17|22389.17|22389.34|22389.34|22389.34|22389.34|22389.03|22389.03|0
1621607950000|2021-05-21 14:39:10|22389.53|22389.53|22389.52|22389.52|22389.58|22389.58|22389.08|22389.08|0
1621607960000|2021-05-21 14:39:20|22389.44|22389.44|22389.74|22389.74|22389.8|22389.8|22389.23|22389.23|0
1621607970000|2021-05-21 14:39:30|22389.78|22389.78|22390.62|22390.62|22390.66|22390.66|22389.71|22389.71|0
1621607980000|2021-05-21 14:39:40|22390.56|22390.56|22390.78|22390.78|22390.78|22390.78|22390.56|22390.56|0
1621607990000|2021-05-21 14:39:50|22390.98|22390.98|22391.27|22391.27|22391.27|22391.27|22390.91|22390.91|0
1621608000000|2021-05-21 14:40:00|22391.19|22391.19|22391.66|22391.66|22391.81|22391.81|22390.95|22390.95|0
1621608010000|2021-05-21 14:40:10|22391.64|22391.64|22392.19|22392.19|22392.4|22392.4|22391.64|22391.64|0
1621608020000|2021-05-21 14:40:20|22392.17|22392.17|22392.68|22392.68|22392.68|22392.68|22392.03|22392.03|0
1621608030000|2021-05-21 14:40:30|22392.85|22392.85|22393.56|22393.56|22393.56|22393.56|22392.85|22392.85|0
1621608040000|2021-05-21 14:40:40|22393.59|22393.59|22394.3|22394.3|22394.3|22394.3|22393.02|22393.02|0
1621608050000|2021-05-21 14:40:50|22394.35|22394.35|22394.25|22394.25|22394.35|22394.35|22393.76|22393.76|0
1621608060000|2021-05-21 14:41:00|22394.32|22394.32|22394.5|22394.5|22394.58|22394.58|22394.25|22394.25|0
1621608070000|2021-05-21 14:41:10|22394.43|22394.43|22393.41|22393.41|22394.48|22394.48|22393.33|22393.33|0
1621608080000|2021-05-21 14:41:20|22393.32|22393.32|22392.58|22392.58|22393.41|22393.41|22392.58|22392.58|0
1621608090000|2021-05-21 14:41:30|22392.54|22392.54|22392.68|22392.68|22392.71|22392.71|22392.37|22392.37|0
1621608100000|2021-05-21 14:41:40|22392.66|22392.66|22392.22|22392.22|22392.66|22392.66|22392.22|22392.22|0
1621608110000|2021-05-21 14:41:50|22392.28|22392.28|22392.35|22392.35|22392.4|22392.4|22392.08|22392.08|0
1621608120000|2021-05-21 14:42:00|22392.45|22392.45|22392.35|22392.35|22392.54|22392.54|22392.18|22392.18|0
1621608130000|2021-05-21 14:42:10|22392.27|22392.27|22392.77|22392.77|22392.77|22392.77|22392.27|22392.27|0
1621608140000|2021-05-21 14:42:20|22392.82|22392.82|22392.62|22392.62|22392.85|22392.85|22392.55|22392.55|0
1621608150000|2021-05-21 14:42:30|22392.4|22392.4|22392.09|22392.09|22392.49|22392.49|22391.98|22391.98|0
1621608160000|2021-05-21 14:42:40|22392.12|22392.12|22392.34|22392.34|22392.46|22392.46|22392.12|22392.12|0
1621608170000|2021-05-21 14:42:50|22392.32|22392.32|22390.51|22390.51|22392.32|22392.32|22390.4|22390.4|0
1621608180000|2021-05-21 14:43:00|22390.55|22390.55|22390.34|22390.34|22390.67|22390.67|22389.9|22389.9|0
1621608190000|2021-05-21 14:43:10|22390.23|22390.23|22390.07|22390.07|22390.23|22390.23|22389.86|22389.86|0
1621608200000|2021-05-21 14:43:20|22390.14|22390.14|22390.06|22390.06|22390.21|22390.21|22389.84|22389.84|0
1621608210000|2021-05-21 14:43:30|22390.03|22390.03|22390.56|22390.56|22390.56|22390.56|22390.03|22390.03|0
1621608220000|2021-05-21 14:43:40|22390.59|22390.59|22391.38|22391.38|22391.46|22391.46|22390.59|22390.59|0
1621608230000|2021-05-21 14:43:50|22390.93|22390.93|22391.18|22391.18|22391.18|22391.18|22390.6|22390.6|0
1621608240000|2021-05-21 14:44:00|22391.25|22391.25|22390.63|22390.63|22391.26|22391.26|22390.53|22390.53|0
1621608250000|2021-05-21 14:44:10|22390.58|22390.58|22390.63|22390.63|22390.63|22390.63|22390.51|22390.51|0
1621608260000|2021-05-21 14:44:20|22390.66|22390.66|22390.84|22390.84|22390.98|22390.98|22390.63|22390.63|0
1621608270000|2021-05-21 14:44:30|22390.81|22390.81|22390.55|22390.55|22390.81|22390.81|22390.32|22390.32|0
1621608280000|2021-05-21 14:44:40|22390.81|22390.81|22390.9|22390.9|22390.9|22390.9|22390.59|22390.59|0
1621608290000|2021-05-21 14:44:50|22391.04|22391.04|22390.22|22390.22|22391.04|22391.04|22390.22|22390.22|0
1621608300000|2021-05-21 14:45:00|22390.24|22390.24|22389.99|22389.99|22390.29|22390.29|22389.91|22389.91|0
1621608310000|2021-05-21 14:45:10|22389.92|22389.92|22389.07|22389.07|22390.23|22390.23|22389.07|22389.07|0
1621608320000|2021-05-21 14:45:20|22389.14|22389.14|22389.71|22389.71|22389.77|22389.77|22389.11|22389.11|0
1621608330000|2021-05-21 14:45:30|22389.82|22389.82|22389.74|22389.74|22390.01|22390.01|22389.74|22389.74|0
1621608340000|2021-05-21 14:45:40|22389.77|22389.77|22389.51|22389.51|22389.87|22389.87|22389.49|22389.49|0
1621608350000|2021-05-21 14:45:50|22389.47|22389.47|22389.26|22389.26|22389.48|22389.48|22389.16|22389.16|0
1621608360000|2021-05-21 14:46:00|22389.34|22389.34|22389.54|22389.54|22389.73|22389.73|22389.21|22389.21|0
1621608370000|2021-05-21 14:46:10|22389.59|22389.59|22389.19|22389.19|22389.87|22389.87|22389.19|22389.19|0
1621608380000|2021-05-21 14:46:20|22389.1|22389.1|22388.64|22388.64|22389.22|22389.22|22388.63|22388.63|0
1621608390000|2021-05-21 14:46:30|22388.54|22388.54|22388.02|22388.02|22388.67|22388.67|22388.02|22388.02|0
1621608400000|2021-05-21 14:46:40|22388.06|22388.06|22388.29|22388.29|22388.35|22388.35|22387.91|22387.91|0
1621608410000|2021-05-21 14:46:50|22388.36|22388.36|22388.18|22388.18|22388.36|22388.36|22388.18|22388.18|0
1621608420000|2021-05-21 14:47:00|22388.07|22388.07|22387.76|22387.76|22388.46|22388.46|22387.76|22387.76|0
1621608430000|2021-05-21 14:47:10|22387.71|22387.71|22387.46|22387.46|22387.95|22387.95|22387.46|22387.46|0
1621608440000|2021-05-21 14:47:20|22387.32|22387.32|22386.77|22386.77|22387.32|22387.32|22386.77|22386.77|0
1621608450000|2021-05-21 14:47:30|22386.83|22386.83|22386.98|22386.98|22387|22387|22386.71|22386.71|0
1621608460000|2021-05-21 14:47:40|22387.08|22387.08|22387.39|22387.39|22387.46|22387.46|22387.08|22387.08|0
1621608470000|2021-05-21 14:47:50|22387.34|22387.34|22387.79|22387.79|22387.84|22387.84|22387.23|22387.23|0
1621608480000|2021-05-21 14:48:00|22387.84|22387.84|22387.94|22387.94|22388.05|22388.05|22387.72|22387.72|0
1621608490000|2021-05-21 14:48:10|22388.01|22388.01|22387.76|22387.76|22388.01|22388.01|22387.71|22387.71|0
1621608500000|2021-05-21 14:48:20|22387.8|22387.8|22387.24|22387.24|22387.8|22387.8|22387.16|22387.16|0
1621608510000|2021-05-21 14:48:30|22387.32|22387.32|22386.95|22386.95|22387.32|22387.32|22386.95|22386.95|0
1621608520000|2021-05-21 14:48:40|22386.89|22386.89|22387.45|22387.45|22387.51|22387.51|22386.89|22386.89|0
1621608530000|2021-05-21 14:48:50|22387.51|22387.51|22387.11|22387.11|22387.55|22387.55|22387.11|22387.11|0
1621608540000|2021-05-21 14:49:00|22387.15|22387.15|22387.05|22387.05|22387.37|22387.37|22387.01|22387.01|0
1621608550000|2021-05-21 14:49:10|22387.25|22387.25|22387.61|22387.61|22387.64|22387.64|22387.2|22387.2|0
1621608560000|2021-05-21 14:49:20|22387.57|22387.57|22387.26|22387.26|22387.57|22387.57|22387.13|22387.13|0
1621608570000|2021-05-21 14:49:30|22387.3|22387.3|22387.94|22387.94|22387.94|22387.94|22387.17|22387.17|0
1621608580000|2021-05-21 14:49:40|22387.96|22387.96|22387.87|22387.87|22388.15|22388.15|22387.87|22387.87|0
1621608590000|2021-05-21 14:49:50|22387.78|22387.78|22388.45|22388.45|22388.45|22388.45|22387.78|22387.78|0
1621608600000|2021-05-21 14:50:00|22388.39|22388.39|22389.09|22389.09|22389.26|22389.26|22388.39|22388.39|0
1621608610000|2021-05-21 14:50:10|22389.06|22389.06|22388.87|22388.87|22389.31|22389.31|22388.87|22388.87|0
1621608620000|2021-05-21 14:50:20|22388.8|22388.8|22389.91|22389.91|22389.91|22389.91|22388.8|22388.8|0
1621608630000|2021-05-21 14:50:30|22390.2|22390.2|22391.25|22391.25|22391.35|22391.35|22390.2|22390.2|0
1621608640000|2021-05-21 14:50:40|22391.38|22391.38|22391.78|22391.78|22391.81|22391.81|22391.38|22391.38|0
1621608650000|2021-05-21 14:50:50|22391.81|22391.81|22393.06|22393.06|22393.06|22393.06|22391.81|22391.81|0
1621608660000|2021-05-21 14:51:00|22393.19|22393.19|22394.64|22394.64|22394.64|22394.64|22393.19|22393.19|0
1621608670000|2021-05-21 14:51:10|22394.49|22394.49|22394.4|22394.4|22394.53|22394.53|22394.33|22394.33|0
1621608680000|2021-05-21 14:51:20|22394.62|22394.62|22395.12|22395.12|22395.12|22395.12|22394.62|22394.62|0
1621608690000|2021-05-21 14:51:30|22395.2|22395.2|22396.41|22396.41|22396.41|22396.41|22395.14|22395.14|0
1621608700000|2021-05-21 14:51:40|22396.33|22396.33|22395.3|22395.3|22396.61|22396.61|22395.3|22395.3|0
1621608710000|2021-05-21 14:51:50|22395.23|22395.23|22394.55|22394.55|22395.3|22395.3|22394.5|22394.5|0
1621608720000|2021-05-21 14:52:00|22394.66|22394.66|22394.25|22394.25|22394.78|22394.78|22394.25|22394.25|0
1621608730000|2021-05-21 14:52:10|22394.15|22394.15|22394.15|22394.15|22394.15|22394.15|22393.91|22393.91|0
1621608740000|2021-05-21 14:52:20|22394.11|22394.11|22393.77|22393.77|22394.23|22394.23|22393.77|22393.77|0
1621608750000|2021-05-21 14:52:30|22393.82|22393.82|22393.73|22393.73|22393.86|22393.86|22393.46|22393.46|0
1621608760000|2021-05-21 14:52:40|22393.39|22393.39|22394.52|22394.52|22394.52|22394.52|22393.39|22393.39|0
1621608770000|2021-05-21 14:52:50|22394.55|22394.55|22394.66|22394.66|22394.82|22394.82|22394.45|22394.45|0
1621608780000|2021-05-21 14:53:00|22394.59|22394.59|22394.22|22394.22|22394.59|22394.59|22394.12|22394.12|0
1621608790000|2021-05-21 14:53:10|22394.29|22394.29|22394.21|22394.21|22394.49|22394.49|22394.14|22394.14|0
1621608800000|2021-05-21 14:53:20|22394.29|22394.29|22395.02|22395.02|22395.02|22395.02|22394.27|22394.27|0
1621608810000|2021-05-21 14:53:30|22395.06|22395.06|22395.78|22395.78|22395.78|22395.78|22395.06|22395.06|0
1621608820000|2021-05-21 14:53:40|22395.7|22395.7|22395.44|22395.44|22395.7|22395.7|22395.44|22395.44|0
1621608830000|2021-05-21 14:53:50|22395.4|22395.4|22395.29|22395.29|22395.44|22395.44|22395.03|22395.03|0
1621608840000|2021-05-21 14:54:00|22395.24|22395.24|22395.31|22395.31|22395.71|22395.71|22395.04|22395.04|0
1621608850000|2021-05-21 14:54:10|22395.23|22395.23|22394.8|22394.8|22395.26|22395.26|22394.8|22394.8|0
1621608860000|2021-05-21 14:54:20|22394.74|22394.74|22394.64|22394.64|22394.74|22394.74|22394.33|22394.33|0
1621608870000|2021-05-21 14:54:30|22394.6|22394.6|22394.79|22394.79|22394.79|22394.79|22394.47|22394.47|0
1621608880000|2021-05-21 14:54:40|22394.92|22394.92|22395.07|22395.07|22395.19|22395.19|22394.75|22394.75|0
1621608890000|2021-05-21 14:54:50|22394.97|22394.97|22393.56|22393.56|22394.97|22394.97|22393.56|22393.56|0
1621608900000|2021-05-21 14:55:00|22393.54|22393.54|22393.56|22393.56|22393.78|22393.78|22393.45|22393.45|0
1621608910000|2021-05-21 14:55:10|22393.71|22393.71|22393.99|22393.99|22394.05|22394.05|22393.7|22393.7|0
1621608920000|2021-05-21 14:55:20|22394.01|22394.01|22394.09|22394.09|22394.09|22394.09|22393.51|22393.51|0
1621608930000|2021-05-21 14:55:30|22394.3|22394.3|22394.42|22394.42|22394.48|22394.48|22394.22|22394.22|0
1621608940000|2021-05-21 14:55:40|22394.43|22394.43|22394.72|22394.72|22394.83|22394.83|22394.43|22394.43|0
1621608950000|2021-05-21 14:55:50|22394.57|22394.57|22394.59|22394.59|22394.73|22394.73|22394.54|22394.54|0
1621608960000|2021-05-21 14:56:00|22394.47|22394.47|22394.86|22394.86|22394.97|22394.97|22394.19|22394.19|0
1621608970000|2021-05-21 14:56:10|22394.76|22394.76|22394.02|22394.02|22394.76|22394.76|22394.02|22394.02|0
1621608980000|2021-05-21 14:56:20|22394.09|22394.09|22394.97|22394.97|22394.97|22394.97|22394|22394|0
1621608990000|2021-05-21 14:56:30|22395|22395|22395.31|22395.31|22395.31|22395.31|22394.87|22394.87|0
1621609000000|2021-05-21 14:56:40|22395.24|22395.24|22396.04|22396.04|22396.04|22396.04|22395.06|22395.06|0
1621609010000|2021-05-21 14:56:50|22396.02|22396.02|22397.04|22397.04|22397.04|22397.04|22395.94|22395.94|0
1621609020000|2021-05-21 14:57:00|22397.12|22397.12|22397.57|22397.57|22397.57|22397.57|22397.08|22397.08|0
1621609030000|2021-05-21 14:57:10|22397.54|22397.54|22397.63|22397.63|22397.68|22397.68|22397.36|22397.36|0
1621609040000|2021-05-21 14:57:20|22397.74|22397.74|22398.06|22398.06|22398.06|22398.06|22397.7|22397.7|0
1621609050000|2021-05-21 14:57:30|22397.99|22397.99|22397.95|22397.95|22398.19|22398.19|22397.92|22397.92|0
1621609060000|2021-05-21 14:57:40|22397.97|22397.97|22398.08|22398.08|22398.19|22398.19|22397.97|22397.97|0
1621609070000|2021-05-21 14:57:50|22397.95|22397.95|22398.1|22398.1|22398.29|22398.29|22397.79|22397.79|0
1621609080000|2021-05-21 14:58:00|22398.13|22398.13|22398.21|22398.21|22398.42|22398.42|22398.07|22398.07|0
1621609090000|2021-05-21 14:58:10|22398.16|22398.16|22398.69|22398.69|22398.73|22398.73|22398.16|22398.16|0
1621609100000|2021-05-21 14:58:20|22398.63|22398.63|22398.26|22398.26|22398.91|22398.91|22398.18|22398.18|0
1621609110000|2021-05-21 14:58:30|22398.32|22398.32|22398.46|22398.46|22398.48|22398.48|22397.93|22397.93|0
1621609120000|2021-05-21 14:58:40|22398.38|22398.38|22398.45|22398.45|22398.55|22398.55|22398.38|22398.38|0
1621609130000|2021-05-21 14:58:50|22398.42|22398.42|22398.37|22398.37|22398.55|22398.55|22398.33|22398.33|0
1621609140000|2021-05-21 14:59:00|22398.3|22398.3|22398.33|22398.33|22398.38|22398.38|22398.18|22398.18|0
1621609150000|2021-05-21 14:59:10|22398.29|22398.29|22398.54|22398.54|22398.77|22398.77|22398.18|22398.18|0
1621609160000|2021-05-21 14:59:20|22398.63|22398.63|22398.6|22398.6|22398.7|22398.7|22398.44|22398.44|0
1621609170000|2021-05-21 14:59:30|22398.54|22398.54|22398.72|22398.72|22398.73|22398.73|22398.46|22398.46|0
1621609180000|2021-05-21 14:59:40|22398.83|22398.83|22398.97|22398.97|22399.15|22399.15|22398.71|22398.71|0
1621609190000|2021-05-21 14:59:50|22398.94|22398.94|22399.02|22399.02|22399.45|22399.45|22398.71|22398.71|0
1621609200000|2021-05-21 15:00:00|22398.86|22398.86|22398.05|22398.05|22399.4|22399.4|22397.46|22397.46|0
1621609210000|2021-05-21 15:00:10|22398.56|22398.56|22398.57|22398.57|22398.62|22398.62|22398.28|22398.28|0
1621609220000|2021-05-21 15:00:20|22398.65|22398.65|22398.57|22398.57|22398.88|22398.88|22398.56|22398.56|0
1621609230000|2021-05-21 15:00:30|22398.54|22398.54|22399.09|22399.09|22399.1|22399.1|22398.54|22398.54|0
1621609240000|2021-05-21 15:00:40|22398.94|22398.94|22398.64|22398.64|22398.94|22398.94|22398.42|22398.42|0
1621609250000|2021-05-21 15:00:50|22398.74|22398.74|22399.1|22399.1|22399.1|22399.1|22398.43|22398.43|0
1621609260000|2021-05-21 15:01:00|22399.05|22399.05|22399.31|22399.31|22399.31|22399.31|22399.05|22399.05|0
1621609270000|2021-05-21 15:01:10|22399.35|22399.35|22399.37|22399.37|22399.59|22399.59|22399.15|22399.15|0
1621609280000|2021-05-21 15:01:20|22399.43|22399.43|22399.23|22399.23|22399.44|22399.44|22399.23|22399.23|0
1621609290000|2021-05-21 15:01:30|22399.24|22399.24|22399.08|22399.08|22399.29|22399.29|22398.81|22398.81|0
1621609300000|2021-05-21 15:01:40|22399.15|22399.15|22399.44|22399.44|22399.46|22399.46|22399.15|22399.15|0
1621609310000|2021-05-21 15:01:50|22399.48|22399.48|22399.57|22399.57|22399.77|22399.77|22399.4|22399.4|0
1621609320000|2021-05-21 15:02:00|22399.64|22399.64|22399.42|22399.42|22399.77|22399.77|22399.42|22399.42|0
1621609330000|2021-05-21 15:02:10|22400|22400|22399.64|22399.64|22400|22400|22399.64|22399.64|0
1621609340000|2021-05-21 15:02:20|22399.6|22399.6|22398.22|22398.22|22399.68|22399.68|22398.21|22398.21|0
1621609350000|2021-05-21 15:02:30|22398.11|22398.11|22398.73|22398.73|22398.75|22398.75|22398.07|22398.07|0
1621609360000|2021-05-21 15:02:40|22398.61|22398.61|22399.13|22399.13|22399.13|22399.13|22398.61|22398.61|0
1621609370000|2021-05-21 15:02:50|22399.06|22399.06|22398.65|22398.65|22399.06|22399.06|22398.65|22398.65|0
1621609380000|2021-05-21 15:03:00|22398.56|22398.56|22399.04|22399.04|22399.04|22399.04|22398.56|22398.56|0
1621609390000|2021-05-21 15:03:10|22399.14|22399.14|22398.34|22398.34|22399.21|22399.21|22398.34|22398.34|0
1621609400000|2021-05-21 15:03:20|22398.68|22398.68|22398.62|22398.62|22398.72|22398.72|22398.08|22398.08|0
1621609410000|2021-05-21 15:03:30|22398.69|22398.69|22398.62|22398.62|22399.01|22399.01|22398.48|22398.48|0
1621609420000|2021-05-21 15:03:40|22398.7|22398.7|22399.22|22399.22|22399.22|22399.22|22398.7|22398.7|0
1621609430000|2021-05-21 15:03:50|22399.27|22399.27|22399|22399|22399.27|22399.27|22398.94|22398.94|0
1621609440000|2021-05-21 15:04:00|22399.05|22399.05|22398.61|22398.61|22399.08|22399.08|22398.44|22398.44|0
1621609450000|2021-05-21 15:04:10|22398.57|22398.57|22398.82|22398.82|22398.85|22398.85|22398.53|22398.53|0
1621609460000|2021-05-21 15:04:20|22398.89|22398.89|22399.17|22399.17|22399.41|22399.41|22398.89|22398.89|0
1621609470000|2021-05-21 15:04:30|22399.29|22399.29|22399.37|22399.37|22399.5|22399.5|22399.19|22399.19|0
1621609480000|2021-05-21 15:04:40|22399.41|22399.41|22398.91|22398.91|22399.48|22399.48|22398.91|22398.91|0
1621609490000|2021-05-21 15:04:50|22398.92|22398.92|22398.84|22398.84|22399.07|22399.07|22398.84|22398.84|0
1621609500000|2021-05-21 15:05:00|22398.81|22398.81|22399.27|22399.27|22399.67|22399.67|22398.81|22398.81|0
1621609510000|2021-05-21 15:05:10|22399.22|22399.22|22399.51|22399.51|22399.51|22399.51|22399|22399|0
1621609520000|2021-05-21 15:05:20|22399.46|22399.46|22399.98|22399.98|22400.1|22400.1|22399.46|22399.46|0
1621609530000|2021-05-21 15:05:30|22399.94|22399.94|22400.69|22400.69|22400.73|22400.73|22399.94|22399.94|0
1621609540000|2021-05-21 15:05:40|22400.71|22400.71|22401.29|22401.29|22401.32|22401.32|22400.68|22400.68|0
1621609550000|2021-05-21 15:05:50|22401.44|22401.44|22401.91|22401.91|22402|22402|22401.4|22401.4|0
1621609560000|2021-05-21 15:06:00|22401.8|22401.8|22401.78|22401.78|22402.15|22402.15|22401.74|22401.74|0
1621609570000|2021-05-21 15:06:10|22401.82|22401.82|22400.92|22400.92|22401.82|22401.82|22400.9|22400.9|0
1621609580000|2021-05-21 15:06:20|22400.95|22400.95|22400.59|22400.59|22401|22401|22400.55|22400.55|0
1621609590000|2021-05-21 15:06:30|22400.56|22400.56|22401.17|22401.17|22401.3|22401.3|22400.56|22400.56|0
1621609600000|2021-05-21 15:06:40|22401.27|22401.27|22401.06|22401.06|22401.27|22401.27|22400.84|22400.84|0
1621609610000|2021-05-21 15:06:50|22401.01|22401.01|22401.05|22401.05|22401.05|22401.05|22400.8|22400.8|0
1621609620000|2021-05-21 15:07:00|22401.1|22401.1|22401.76|22401.76|22401.76|22401.76|22401.1|22401.1|0
1621609630000|2021-05-21 15:07:10|22402.01|22402.01|22402.31|22402.31|22402.36|22402.36|22401.97|22401.97|0
1621609640000|2021-05-21 15:07:20|22402.38|22402.38|22402.31|22402.31|22402.46|22402.46|22402.1|22402.1|0
1621609650000|2021-05-21 15:07:30|22402.38|22402.38|22402.23|22402.23|22402.38|22402.38|22402.17|22402.17|0
1621609660000|2021-05-21 15:07:40|22402.17|22402.17|22401.52|22401.52|22402.31|22402.31|22401.48|22401.48|0
1621609670000|2021-05-21 15:07:50|22401.58|22401.58|22401.85|22401.85|22401.85|22401.85|22401.16|22401.16|0
1621609680000|2021-05-21 15:08:00|22401.88|22401.88|22401.91|22401.91|22401.95|22401.95|22401.64|22401.64|0
1621609690000|2021-05-21 15:08:10|22401.81|22401.81|22402.24|22402.24|22402.59|22402.59|22401.81|22401.81|0
1621609700000|2021-05-21 15:08:20|22402.16|22402.16|22402.78|22402.78|22402.78|22402.78|22401.72|22401.72|0
1621609710000|2021-05-21 15:08:30|22402.73|22402.73|22403.92|22403.92|22404.08|22404.08|22402.73|22402.73|0
1621609720000|2021-05-21 15:08:40|22403.99|22403.99|22403.59|22403.59|22404.22|22404.22|22403.52|22403.52|0
1621609730000|2021-05-21 15:08:50|22403.47|22403.47|22403.23|22403.23|22403.47|22403.47|22403.03|22403.03|0
1621609740000|2021-05-21 15:09:00|22403.32|22403.32|22403.36|22403.36|22403.58|22403.58|22403.13|22403.13|0
1621609750000|2021-05-21 15:09:10|22403.38|22403.38|22403.51|22403.51|22403.56|22403.56|22403.19|22403.19|0
1621609760000|2021-05-21 15:09:20|22403.58|22403.58|22403.98|22403.98|22404.05|22404.05|22403.56|22403.56|0
1621609770000|2021-05-21 15:09:30|22403.74|22403.74|22403.79|22403.79|22404.13|22404.13|22403.61|22403.61|0
1621609780000|2021-05-21 15:09:40|22403.74|22403.74|22404|22404|22404.08|22404.08|22403.53|22403.53|0
1621609790000|2021-05-21 15:09:50|22403.96|22403.96|22403.83|22403.83|22404.12|22404.12|22403.83|22403.83|0
1621609800000|2021-05-21 15:10:00|22403.77|22403.77|22403.96|22403.96|22404.13|22404.13|22403.33|22403.33|0
1621609810000|2021-05-21 15:10:10|22403.88|22403.88|22403.57|22403.57|22403.88|22403.88|22403.57|22403.57|0
1621609820000|2021-05-21 15:10:20|22403.54|22403.54|22405.21|22405.21|22405.21|22405.21|22403.25|22403.25|0
1621609830000|2021-05-21 15:10:30|22405.11|22405.11|22405.53|22405.53|22405.54|22405.54|22405.11|22405.11|0
1621609840000|2021-05-21 15:10:40|22405.49|22405.49|22405.81|22405.81|22405.91|22405.91|22405.43|22405.43|0
1621609850000|2021-05-21 15:10:50|22405.73|22405.73|22405.98|22405.98|22406.2|22406.2|22405.73|22405.73|0
1621609860000|2021-05-21 15:11:00|22406.2|22406.2|22406.31|22406.31|22406.38|22406.38|22406.1|22406.1|0
1621609870000|2021-05-21 15:11:10|22406.28|22406.28|22405.63|22405.63|22406.57|22406.57|22405.42|22405.42|0
1621609880000|2021-05-21 15:11:20|22405.42|22405.42|22405.03|22405.03|22405.42|22405.42|22404.99|22404.99|0
1621609890000|2021-05-21 15:11:30|22405.08|22405.08|22404.09|22404.09|22405.17|22405.17|22404.09|22404.09|0
1621609900000|2021-05-21 15:11:40|22404.12|22404.12|22403.68|22403.68|22404.12|22404.12|22403.66|22403.66|0
1621609910000|2021-05-21 15:11:50|22403.75|22403.75|22403.81|22403.81|22403.95|22403.95|22403.55|22403.55|0
1621609920000|2021-05-21 15:12:00|22403.74|22403.74|22403.34|22403.34|22403.8|22403.8|22403.28|22403.28|0
1621609930000|2021-05-21 15:12:10|22403.26|22403.26|22403.34|22403.34|22403.34|22403.34|22402.98|22402.98|0
1621609940000|2021-05-21 15:12:20|22403.39|22403.39|22402.93|22402.93|22403.39|22403.39|22402.86|22402.86|0
1621609950000|2021-05-21 15:12:30|22402.88|22402.88|22402.72|22402.72|22402.88|22402.88|22402.58|22402.58|0
1621609960000|2021-05-21 15:12:40|22402.76|22402.76|22402.22|22402.22|22402.76|22402.76|22402.22|22402.22|0
1621609970000|2021-05-21 15:12:50|22402.16|22402.16|22401.87|22401.87|22402.16|22402.16|22401.06|22401.06|0
1621609980000|2021-05-21 15:13:00|22401.97|22401.97|22401.67|22401.67|22402.16|22402.16|22401.67|22401.67|0
1621609990000|2021-05-21 15:13:10|22401.56|22401.56|22401.79|22401.79|22401.79|22401.79|22401.4|22401.4|0
1621610000000|2021-05-21 15:13:20|22401.74|22401.74|22401.71|22401.71|22401.79|22401.79|22401.44|22401.44|0
1621610010000|2021-05-21 15:13:30|22401.77|22401.77|22401.53|22401.53|22401.77|22401.77|22401.41|22401.41|0
1621610020000|2021-05-21 15:13:40|22401.48|22401.48|22401.77|22401.77|22401.83|22401.83|22401.35|22401.35|0
1621610030000|2021-05-21 15:13:50|22401.7|22401.7|22401.96|22401.96|22401.96|22401.96|22401.7|22401.7|0
1621610040000|2021-05-21 15:14:00|22402.02|22402.02|22402.29|22402.29|22402.41|22402.41|22401.59|22401.59|0
1621610050000|2021-05-21 15:14:10|22402.34|22402.34|22401.57|22401.57|22402.34|22402.34|22401.57|22401.57|0
1621610060000|2021-05-21 15:14:20|22401.5|22401.5|22401.4|22401.4|22401.5|22401.5|22401.11|22401.11|0
1621610070000|2021-05-21 15:14:30|22401.5|22401.5|22400.78|22400.78|22401.5|22401.5|22400.65|22400.65|0
1621610080000|2021-05-21 15:14:40|22400.71|22400.71|22400.97|22400.97|22401.2|22401.2|22400.66|22400.66|0
1621610090000|2021-05-21 15:14:50|22401.05|22401.05|22400.47|22400.47|22401.16|22401.16|22400.24|22400.24|0
1621610100000|2021-05-21 15:15:00|22400.5|22400.5|22400.58|22400.58|22400.66|22400.66|22400.26|22400.26|0
1621610110000|2021-05-21 15:15:10|22400.65|22400.65|22401.07|22401.07|22401.38|22401.38|22400.65|22400.65|0
1621610120000|2021-05-21 15:15:20|22401.02|22401.02|22401.01|22401.01|22401.14|22401.14|22400.81|22400.81|0
1621610130000|2021-05-21 15:15:30|22401.05|22401.05|22402.26|22402.26|22402.26|22402.26|22401.05|22401.05|0
1621610140000|2021-05-21 15:15:40|22402.37|22402.37|22402.85|22402.85|22402.95|22402.95|22402.37|22402.37|0
1621610150000|2021-05-21 15:15:50|22403|22403|22403.2|22403.2|22403.21|22403.21|22402.86|22402.86|0
1621610160000|2021-05-21 15:16:00|22403.25|22403.25|22403.58|22403.58|22403.58|22403.58|22403.25|22403.25|0
1621610170000|2021-05-21 15:16:10|22403.55|22403.55|22403.66|22403.66|22403.79|22403.79|22403.48|22403.48|0
1621610180000|2021-05-21 15:16:20|22403.74|22403.74|22403.92|22403.92|22403.98|22403.98|22403.67|22403.67|0
1621610190000|2021-05-21 15:16:30|22403.8|22403.8|22403.86|22403.86|22403.97|22403.97|22403.71|22403.71|0
1621610200000|2021-05-21 15:16:40|22403.9|22403.9|22404.38|22404.38|22404.48|22404.48|22403.9|22403.9|0
1621610210000|2021-05-21 15:16:50|22404.41|22404.41|22404.11|22404.11|22404.8|22404.8|22404.11|22404.11|0
1621610220000|2021-05-21 15:17:00|22403.99|22403.99|22404.17|22404.17|22404.17|22404.17|22403.86|22403.86|0
1621610230000|2021-05-21 15:17:10|22404.28|22404.28|22404.34|22404.34|22404.41|22404.41|22404.04|22404.04|0
1621610240000|2021-05-21 15:17:20|22404.41|22404.41|22404.42|22404.42|22404.56|22404.56|22404.25|22404.25|0
1621610250000|2021-05-21 15:17:30|22404.46|22404.46|22404.39|22404.39|22404.78|22404.78|22404.39|22404.39|0
1621610260000|2021-05-21 15:17:40|22404.46|22404.46|22404.1|22404.1|22404.53|22404.53|22404.1|22404.1|0
1621610270000|2021-05-21 15:17:50|22403.98|22403.98|22403.83|22403.83|22404.25|22404.25|22403.79|22403.79|0
1621610280000|2021-05-21 15:18:00|22403.96|22403.96|22404.28|22404.28|22404.43|22404.43|22403.68|22403.68|0
1621610290000|2021-05-21 15:18:10|22404.25|22404.25|22404.35|22404.35|22404.48|22404.48|22404.11|22404.11|0
1621610300000|2021-05-21 15:18:20|22404.01|22404.01|22404.04|22404.04|22404.06|22404.06|22403.6|22403.6|0
1621610310000|2021-05-21 15:18:30|22404.08|22404.08|22405.73|22405.73|22405.73|22405.73|22404.04|22404.04|0
1621610320000|2021-05-21 15:18:40|22405.84|22405.84|22407.41|22407.41|22407.41|22407.41|22405.84|22405.84|0
1621610330000|2021-05-21 15:18:50|22407.36|22407.36|22408.02|22408.02|22408.11|22408.11|22407.34|22407.34|0
1621610340000|2021-05-21 15:19:00|22407.97|22407.97|22408.38|22408.38|22408.38|22408.38|22407.97|22407.97|0
1621610350000|2021-05-21 15:19:10|22408.44|22408.44|22408.58|22408.58|22408.63|22408.63|22408.17|22408.17|0
1621610360000|2021-05-21 15:19:20|22408.73|22408.73|22408.09|22408.09|22408.79|22408.79|22407.99|22407.99|0
1621610370000|2021-05-21 15:19:30|22408.03|22408.03|22407.79|22407.79|22408.13|22408.13|22407.64|22407.64|0
1621610380000|2021-05-21 15:19:40|22407.74|22407.74|22407.41|22407.41|22407.83|22407.83|22407.41|22407.41|0
1621610390000|2021-05-21 15:19:50|22407.33|22407.33|22408.77|22408.77|22408.77|22408.77|22407.33|22407.33|0
1621610400000|2021-05-21 15:20:00|22408.74|22408.74|22410.05|22410.05|22410.09|22410.09|22408.74|22408.74|0
1621610410000|2021-05-21 15:20:10|22410.03|22410.03|22411.6|22411.6|22411.75|22411.75|22410.03|22410.03|0
1621610420000|2021-05-21 15:20:20|22411.72|22411.72|22412.02|22412.02|22412.02|22412.02|22411.58|22411.58|0
1621610430000|2021-05-21 15:20:30|22412.2|22412.2|22412.33|22412.33|22412.38|22412.38|22412.15|22412.15|0
1621610440000|2021-05-21 15:20:40|22412.35|22412.35|22412.76|22412.76|22412.78|22412.78|22412.03|22412.03|0
1621610450000|2021-05-21 15:20:50|22412.81|22412.81|22413.12|22413.12|22413.24|22413.24|22412.81|22412.81|0
1621610460000|2021-05-21 15:21:00|22413.01|22413.01|22413.43|22413.43|22413.53|22413.53|22413.01|22413.01|0
1621610470000|2021-05-21 15:21:10|22413.48|22413.48|22413.87|22413.87|22413.87|22413.87|22413.11|22413.11|0
1621610480000|2021-05-21 15:21:20|22413.92|22413.92|22414.61|22414.61|22414.61|22414.61|22413.92|22413.92|0
1621610490000|2021-05-21 15:21:30|22414.67|22414.67|22414.63|22414.63|22414.78|22414.78|22414.44|22414.44|0
1621610500000|2021-05-21 15:21:40|22414.66|22414.66|22415.38|22415.38|22415.38|22415.38|22414.55|22414.55|0
1621610510000|2021-05-21 15:21:50|22415.49|22415.49|22415.87|22415.87|22416.08|22416.08|22415.49|22415.49|0
1621610520000|2021-05-21 15:22:00|22415.99|22415.99|22416.29|22416.29|22416.7|22416.7|22415.99|22415.99|0
1621610530000|2021-05-21 15:22:10|22416.35|22416.35|22416.98|22416.98|22417.08|22417.08|22416.26|22416.26|0
1621610540000|2021-05-21 15:22:20|22417.08|22417.08|22417.47|22417.47|22417.59|22417.59|22417.08|22417.08|0
1621610550000|2021-05-21 15:22:30|22417.6|22417.6|22418.06|22418.06|22418.06|22418.06|22417.42|22417.42|0
1621610560000|2021-05-21 15:22:40|22418.13|22418.13|22418.19|22418.19|22418.5|22418.5|22417.91|22417.91|0
1621610570000|2021-05-21 15:22:50|22418.16|22418.16|22417.81|22417.81|22418.16|22418.16|22417.62|22417.62|0
1621610580000|2021-05-21 15:23:00|22417.83|22417.83|22417.9|22417.9|22418.21|22418.21|22417.78|22417.78|0
1621610590000|2021-05-21 15:23:10|22417.82|22417.82|22417.93|22417.93|22418.16|22418.16|22417.73|22417.73|0
1621610600000|2021-05-21 15:23:20|22417.84|22417.84|22417.3|22417.3|22417.84|22417.84|22417.23|22417.23|0
1621610610000|2021-05-21 15:23:30|22417.37|22417.37|22417.83|22417.83|22417.83|22417.83|22417.2|22417.2|0
1621610620000|2021-05-21 15:23:40|22417.74|22417.74|22417.52|22417.52|22417.88|22417.88|22417.5|22417.5|0
1621610630000|2021-05-21 15:23:50|22417.57|22417.57|22417.89|22417.89|22418.16|22418.16|22417.57|22417.57|0
1621610640000|2021-05-21 15:24:00|22417.79|22417.79|22417.88|22417.88|22418.18|22418.18|22417.67|22417.67|0
1621610650000|2021-05-21 15:24:10|22417.84|22417.84|22417.5|22417.5|22418.05|22418.05|22417.43|22417.43|0
1621610660000|2021-05-21 15:24:20|22417.54|22417.54|22417.26|22417.26|22417.71|22417.71|22416.81|22416.81|0
1621610670000|2021-05-21 15:24:30|22417.15|22417.15|22417.21|22417.21|22417.35|22417.35|22417.06|22417.06|0
1621610680000|2021-05-21 15:24:40|22417.1|22417.1|22417.66|22417.66|22417.78|22417.78|22417.1|22417.1|0
1621610690000|2021-05-21 15:24:50|22417.41|22417.41|22417.73|22417.73|22417.82|22417.82|22417.41|22417.41|0
1621610700000|2021-05-21 15:25:00|22417.61|22417.61|22417.17|22417.17|22417.65|22417.65|22417.16|22417.16|0
1621610710000|2021-05-21 15:25:10|22417.19|22417.19|22417.45|22417.45|22417.72|22417.72|22417.08|22417.08|0
1621610720000|2021-05-21 15:25:20|22417.39|22417.39|22417.27|22417.27|22417.83|22417.83|22417.25|22417.25|0
1621610730000|2021-05-21 15:25:30|22417.23|22417.23|22417.54|22417.54|22418.03|22418.03|22417.23|22417.23|0
1621610740000|2021-05-21 15:25:40|22417.47|22417.47|22418.29|22418.29|22418.29|22418.29|22417.47|22417.47|0
1621610750000|2021-05-21 15:25:50|22418.39|22418.39|22418.43|22418.43|22418.65|22418.65|22417.94|22417.94|0
1621610760000|2021-05-21 15:26:00|22418.47|22418.47|22418.48|22418.48|22418.54|22418.54|22418|22418|0
1621610770000|2021-05-21 15:26:10|22418.44|22418.44|22419.01|22419.01|22419.01|22419.01|22418.39|22418.39|0
1621610780000|2021-05-21 15:26:20|22418.91|22418.91|22419.46|22419.46|22419.57|22419.57|22418.84|22418.84|0
1621610790000|2021-05-21 15:26:30|22419.49|22419.49|22418.78|22418.78|22419.49|22419.49|22418.58|22418.58|0
1621610800000|2021-05-21 15:26:40|22418.75|22418.75|22419.53|22419.53|22420.35|22420.35|22418.55|22418.55|0
1621610810000|2021-05-21 15:26:50|22419.5|22419.5|22419.01|22419.01|22419.5|22419.5|22419.01|22419.01|0
1621610820000|2021-05-21 15:27:00|22418.98|22418.98|22419.32|22419.32|22419.43|22419.43|22418.95|22418.95|0
1621610830000|2021-05-21 15:27:10|22419.35|22419.35|22419.02|22419.02|22419.37|22419.37|22419.02|22419.02|0
1621610840000|2021-05-21 15:27:20|22418.95|22418.95|22418.6|22418.6|22419.23|22419.23|22418.45|22418.45|0
1621610850000|2021-05-21 15:27:30|22418.57|22418.57|22417.63|22417.63|22418.69|22418.69|22417.58|22417.58|0
1621610860000|2021-05-21 15:27:40|22417.86|22417.86|22417.21|22417.21|22417.98|22417.98|22417.21|22417.21|0
1621610870000|2021-05-21 15:27:50|22417.13|22417.13|22416.86|22416.86|22417.22|22417.22|22416.85|22416.85|0
1621610880000|2021-05-21 15:28:00|22416.98|22416.98|22416.56|22416.56|22417.24|22417.24|22416.55|22416.55|0
1621610890000|2021-05-21 15:28:10|22416.46|22416.46|22415.55|22415.55|22416.53|22416.53|22415.55|22415.55|0
1621610900000|2021-05-21 15:28:20|22415.39|22415.39|22415.47|22415.47|22416.26|22416.26|22415.37|22415.37|0
1621610910000|2021-05-21 15:28:30|22415.51|22415.51|22415.71|22415.71|22416.13|22416.13|22415.51|22415.51|0
1621610920000|2021-05-21 15:28:40|22415.68|22415.68|22415.2|22415.2|22415.83|22415.83|22414.83|22414.83|0
1621610930000|2021-05-21 15:28:50|22415.28|22415.28|22415.19|22415.19|22415.62|22415.62|22414.82|22414.82|0
1621610940000|2021-05-21 15:29:00|22415.25|22415.25|22414.47|22414.47|22415.82|22415.82|22414.47|22414.47|0
1621610950000|2021-05-21 15:29:10|22414.44|22414.44|22413.84|22413.84|22414.53|22414.53|22413.74|22413.74|0
1621610960000|2021-05-21 15:29:20|22413.91|22413.91|22413.1|22413.1|22413.98|22413.98|22413.1|22413.1|0
1621610970000|2021-05-21 15:29:30|22413.11|22413.11|22412.18|22412.18|22413.42|22413.42|22412.18|22412.18|0
1621610980000|2021-05-21 15:29:40|22411.91|22411.91|22411.29|22411.29|22412.01|22412.01|22411.04|22411.04|0
1621610990000|2021-05-21 15:29:50|22411.12|22411.12|22412.06|22412.06|22413.75|22413.75|22409.93|22409.93|0
1621840500000|2021-05-24 07:15:00|22396.02|22396.02|22400.52|22400.52|22400.52|22400.52|22396.02|22396.02|0
1621840510000|2021-05-24 07:15:10|22400.6|22400.6|22403.99|22403.99|22403.99|22403.99|22400.6|22400.6|0
1621840520000|2021-05-24 07:15:20|22403.89|22403.89|22403.34|22403.34|22403.89|22403.89|22403.22|22403.22|0
1621840530000|2021-05-24 07:15:30|22403.3|22403.3|22403.91|22403.91|22404.65|22404.65|22403.3|22403.3|0
1621840540000|2021-05-24 07:15:40|22403.55|22403.55|22402.36|22402.36|22403.55|22403.55|22402.36|22402.36|0
1621840550000|2021-05-24 07:15:50|22402.28|22402.28|22402.09|22402.09|22402.49|22402.49|22401.99|22401.99|0
1621840560000|2021-05-24 07:16:00|22402.2|22402.2|22402.14|22402.14|22402.7|22402.7|22401.79|22401.79|0
1621840570000|2021-05-24 07:16:10|22402.24|22402.24|22401.91|22401.91|22402.37|22402.37|22401.87|22401.87|0
1621840580000|2021-05-24 07:16:20|22402.02|22402.02|22403.1|22403.1|22403.25|22403.25|22401.92|22401.92|0
1621840590000|2021-05-24 07:16:30|22403.17|22403.17|22403.86|22403.86|22403.86|22403.86|22403.17|22403.17|0
1621840600000|2021-05-24 07:16:40|22403.93|22403.93|22405.53|22405.53|22405.53|22405.53|22403.71|22403.71|0
1621840610000|2021-05-24 07:16:50|22405.26|22405.26|22406.74|22406.74|22406.83|22406.83|22405.26|22405.26|0
1621840620000|2021-05-24 07:17:00|22406.61|22406.61|22409.68|22409.68|22410.03|22410.03|22406.45|22406.45|0
1621840630000|2021-05-24 07:17:10|22409.9|22409.9|22411.07|22411.07|22411.67|22411.67|22409.9|22409.9|0
1621840640000|2021-05-24 07:17:20|22411.48|22411.48|22413.39|22413.39|22413.54|22413.54|22411.48|22411.48|0
1621840650000|2021-05-24 07:17:30|22413.48|22413.48|22413.26|22413.26|22413.57|22413.57|22412.92|22412.92|0
1621840660000|2021-05-24 07:17:40|22413.29|22413.29|22413.66|22413.66|22413.69|22413.69|22413.29|22413.29|0
1621840670000|2021-05-24 07:17:50|22413.68|22413.68|22413.07|22413.07|22413.78|22413.78|22413.07|22413.07|0
1621840680000|2021-05-24 07:18:00|22413.04|22413.04|22414.15|22414.15|22414.16|22414.16|22413.04|22413.04|0
1621840690000|2021-05-24 07:18:10|22414.18|22414.18|22413.69|22413.69|22414.26|22414.26|22413.69|22413.69|0
1621840700000|2021-05-24 07:18:20|22413.79|22413.79|22414.15|22414.15|22414.15|22414.15|22413.72|22413.72|0
1621840710000|2021-05-24 07:18:30|22413.97|22413.97|22414.86|22414.86|22414.86|22414.86|22413.84|22413.84|0
1621840720000|2021-05-24 07:18:40|22415|22415|22414.13|22414.13|22415|22415|22414.1|22414.1|0
1621840730000|2021-05-24 07:18:50|22414.35|22414.35|22414.04|22414.04|22414.51|22414.51|22414.04|22414.04|0
1621840740000|2021-05-24 07:19:00|22414.08|22414.08|22416.18|22416.18|22416.18|22416.18|22413.93|22413.93|0
1621840750000|2021-05-24 07:19:10|22416.23|22416.23|22416.17|22416.17|22416.51|22416.51|22415.91|22415.91|0
1621840760000|2021-05-24 07:19:20|22416.06|22416.06|22416.56|22416.56|22417.29|22417.29|22416.06|22416.06|0
1621840770000|2021-05-24 07:19:30|22416.62|22416.62|22415.73|22415.73|22416.73|22416.73|22415.73|22415.73|0
1621840780000|2021-05-24 07:19:40|22415.63|22415.63|22414.69|22414.69|22415.72|22415.72|22414.69|22414.69|0
1621840790000|2021-05-24 07:19:50|22414.72|22414.72|22413.63|22413.63|22414.72|22414.72|22413.48|22413.48|0
1621840800000|2021-05-24 07:20:00|22413.56|22413.56|22412.83|22412.83|22413.67|22413.67|22412.62|22412.62|0
1621840810000|2021-05-24 07:20:10|22412.93|22412.93|22410.93|22410.93|22413.24|22413.24|22410.93|22410.93|0
1621840820000|2021-05-24 07:20:20|22411.26|22411.26|22410.14|22410.14|22411.29|22411.29|22409.93|22409.93|0
1621840830000|2021-05-24 07:20:30|22409.99|22409.99|22408.6|22408.6|22410.51|22410.51|22408.41|22408.41|0
1621840840000|2021-05-24 07:20:40|22408.83|22408.83|22407.79|22407.79|22409.01|22409.01|22407.79|22407.79|0
1621840850000|2021-05-24 07:20:50|22407.57|22407.57|22407.6|22407.6|22407.9|22407.9|22407.35|22407.35|0
1621840860000|2021-05-24 07:21:00|22407.67|22407.67|22406.36|22406.36|22407.67|22407.67|22406.36|22406.36|0
1621840870000|2021-05-24 07:21:10|22406.39|22406.39|22405.21|22405.21|22406.39|22406.39|22405.21|22405.21|0
1621840880000|2021-05-24 07:21:20|22405.16|22405.16|22405.37|22405.37|22405.37|22405.37|22405.03|22405.03|0
1621840890000|2021-05-24 07:21:30|22405.24|22405.24|22403.72|22403.72|22405.24|22405.24|22403.72|22403.72|0
1621840900000|2021-05-24 07:21:40|22403.8|22403.8|22400.54|22400.54|22403.81|22403.81|22400.54|22400.54|0
1621840910000|2021-05-24 07:21:50|22401.08|22401.08|22400.07|22400.07|22401.08|22401.08|22399.43|22399.43|0
1621840920000|2021-05-24 07:22:00|22399.8|22399.8|22397.37|22397.37|22399.83|22399.83|22397.37|22397.37|0
1621840930000|2021-05-24 07:22:10|22397.22|22397.22|22397.39|22397.39|22397.39|22397.39|22396.68|22396.68|0
1621840940000|2021-05-24 07:22:20|22397.15|22397.15|22396.48|22396.48|22397.32|22397.32|22396.48|22396.48|0
1621840950000|2021-05-24 07:22:30|22396.39|22396.39|22395.92|22395.92|22396.58|22396.58|22395.92|22395.92|0
1621840960000|2021-05-24 07:22:40|22395.96|22395.96|22396.11|22396.11|22396.42|22396.42|22395.9|22395.9|0
1621840970000|2021-05-24 07:22:50|22395.99|22395.99|22395.48|22395.48|22396.35|22396.35|22395.25|22395.25|0
1621840980000|2021-05-24 07:23:00|22395.76|22395.76|22396.2|22396.2|22396.82|22396.82|22395.5|22395.5|0
1621840990000|2021-05-24 07:23:10|22395.99|22395.99|22395.93|22395.93|22396.2|22396.2|22395.77|22395.77|0
1621841000000|2021-05-24 07:23:20|22395.84|22395.84|22396.13|22396.13|22396.35|22396.35|22395.83|22395.83|0
1621841010000|2021-05-24 07:23:30|22396.04|22396.04|22395.4|22395.4|22396.04|22396.04|22395.4|22395.4|0
1621841020000|2021-05-24 07:23:40|22395.6|22395.6|22394.84|22394.84|22395.72|22395.72|22394.84|22394.84|0
1621841030000|2021-05-24 07:23:50|22394.89|22394.89|22394.3|22394.3|22395|22395|22394.3|22394.3|0
1621841040000|2021-05-24 07:24:00|22394.06|22394.06|22395.07|22395.07|22395.07|22395.07|22393.76|22393.76|0
1621841050000|2021-05-24 07:24:10|22395.14|22395.14|22395.68|22395.68|22396.04|22396.04|22394.94|22394.94|0
1621841060000|2021-05-24 07:24:20|22395.57|22395.57|22395.41|22395.41|22395.67|22395.67|22395.4|22395.4|0
1621841070000|2021-05-24 07:24:30|22395.73|22395.73|22395.97|22395.97|22396.32|22396.32|22395.73|22395.73|0
1621841080000|2021-05-24 07:24:40|22396.08|22396.08|22396.08|22396.08|22396.08|22396.08|22396.08|22396.08|0
1621841090000|2021-05-24 07:24:50|22396.04|22396.04|22394.97|22394.97|22396.04|22396.04|22394.97|22394.97|0
1621841100000|2021-05-24 07:25:00|22395.01|22395.01|22395.51|22395.51|22395.87|22395.87|22395.01|22395.01|0
1621841110000|2021-05-24 07:25:10|22394.99|22394.99|22395.91|22395.91|22395.91|22395.91|22394.99|22394.99|0
1621841120000|2021-05-24 07:25:20|22395.85|22395.85|22395.72|22395.72|22395.85|22395.85|22395.62|22395.62|0
1621841130000|2021-05-24 07:25:30|22395.65|22395.65|22395.57|22395.57|22395.97|22395.97|22395.54|22395.54|0
1621841140000|2021-05-24 07:25:40|22395.62|22395.62|22395.47|22395.47|22395.73|22395.73|22395.46|22395.46|0
1621841150000|2021-05-24 07:25:50|22395.5|22395.5|22396.21|22396.21|22396.21|22396.21|22395.5|22395.5|0
1621841160000|2021-05-24 07:26:00|22396.27|22396.27|22396.92|22396.92|22396.92|22396.92|22396.27|22396.27|0
1621841170000|2021-05-24 07:26:10|22397.16|22397.16|22395.84|22395.84|22397.46|22397.46|22395.84|22395.84|0
1621841180000|2021-05-24 07:26:20|22395.95|22395.95|22395.57|22395.57|22395.95|22395.95|22395.57|22395.57|0
1621841190000|2021-05-24 07:26:30|22395.73|22395.73|22395.75|22395.75|22395.87|22395.87|22395.65|22395.65|0
1621841200000|2021-05-24 07:26:40|22395.81|22395.81|22397.76|22397.76|22397.76|22397.76|22395.21|22395.21|0
1621841210000|2021-05-24 07:26:50|22398.12|22398.12|22398.54|22398.54|22398.61|22398.61|22397.94|22397.94|0
1621841220000|2021-05-24 07:27:00|22398.71|22398.71|22398.1|22398.1|22398.75|22398.75|22397.88|22397.88|0
1621841230000|2021-05-24 07:27:10|22397.96|22397.96|22398.27|22398.27|22398.35|22398.35|22397.96|22397.96|0
1621841240000|2021-05-24 07:27:20|22398.4|22398.4|22398.31|22398.31|22398.4|22398.4|22398.31|22398.31|0
1621841250000|2021-05-24 07:27:30|22398.38|22398.38|22398.72|22398.72|22398.91|22398.91|22398.38|22398.38|0
1621841260000|2021-05-24 07:27:40|22398.83|22398.83|22398.16|22398.16|22398.83|22398.83|22398.01|22398.01|0
1621841270000|2021-05-24 07:27:50|22398.45|22398.45|22398.81|22398.81|22398.9|22398.9|22398.38|22398.38|0
1621841280000|2021-05-24 07:28:00|22398.92|22398.92|22397.77|22397.77|22398.92|22398.92|22397.77|22397.77|0
1621841290000|2021-05-24 07:28:10|22397.69|22397.69|22397.44|22397.44|22397.92|22397.92|22397.3|22397.3|0
1621841300000|2021-05-24 07:28:20|22397.5|22397.5|22398.14|22398.14|22398.14|22398.14|22397.29|22397.29|0
1621841310000|2021-05-24 07:28:30|22398.03|22398.03|22397.92|22397.92|22398.07|22398.07|22397.83|22397.83|0
1621841320000|2021-05-24 07:28:40|22397.99|22397.99|22398.5|22398.5|22398.5|22398.5|22397.53|22397.53|0
1621841330000|2021-05-24 07:28:50|22398.6|22398.6|22399.4|22399.4|22399.63|22399.63|22398.6|22398.6|0
1621841340000|2021-05-24 07:29:00|22399.45|22399.45|22398.87|22398.87|22399.75|22399.75|22398.87|22398.87|0
1621841350000|2021-05-24 07:29:10|22398.66|22398.66|22399.15|22399.15|22399.43|22399.43|22398.66|22398.66|0
1621841360000|2021-05-24 07:29:20|22399.22|22399.22|22399.63|22399.63|22399.63|22399.63|22399.22|22399.22|0
1621841370000|2021-05-24 07:29:30|22399.75|22399.75|22400.22|22400.22|22400.22|22400.22|22399.75|22399.75|0
1621841380000|2021-05-24 07:29:40|22400.27|22400.27|22400.47|22400.47|22400.47|22400.47|22399.98|22399.98|0
1621841390000|2021-05-24 07:29:50|22400.59|22400.59|22400.69|22400.69|22401.03|22401.03|22400.35|22400.35|0
1621841400000|2021-05-24 07:30:00|22400.51|22400.51|22400.12|22400.12|22400.64|22400.64|22399.92|22399.92|0
1621841410000|2021-05-24 07:30:10|22400.07|22400.07|22399.79|22399.79|22400.32|22400.32|22399.12|22399.12|0
1621841420000|2021-05-24 07:30:20|22399.69|22399.69|22397.29|22397.29|22399.78|22399.78|22397.29|22397.29|0
1621841430000|2021-05-24 07:30:30|22397.22|22397.22|22396.08|22396.08|22397.53|22397.53|22396.08|22396.08|0
1621841440000|2021-05-24 07:30:40|22396.18|22396.18|22396.71|22396.71|22396.71|22396.71|22396.18|22396.18|0
1621841450000|2021-05-24 07:30:50|22396.82|22396.82|22396.31|22396.31|22397.13|22397.13|22396.31|22396.31|0
1621841460000|2021-05-24 07:31:00|22396.33|22396.33|22396.87|22396.87|22396.87|22396.87|22396.21|22396.21|0
1621841470000|2021-05-24 07:31:10|22396.79|22396.79|22397.33|22397.33|22397.38|22397.38|22396.73|22396.73|0
1621841480000|2021-05-24 07:31:20|22397.44|22397.44|22398.31|22398.31|22398.31|22398.31|22397.25|22397.25|0
1621841490000|2021-05-24 07:31:30|22398.46|22398.46|22398.93|22398.93|22398.95|22398.95|22398.44|22398.44|0
1621841500000|2021-05-24 07:31:40|22398.96|22398.96|22399.05|22399.05|22399.13|22399.13|22398.79|22398.79|0
1621841510000|2021-05-24 07:31:50|22399.09|22399.09|22400.01|22400.01|22400.01|22400.01|22398.98|22398.98|0
1621841520000|2021-05-24 07:32:00|22399.93|22399.93|22401.62|22401.62|22401.73|22401.73|22399.93|22399.93|0
1621841530000|2021-05-24 07:32:10|22401.72|22401.72|22402.44|22402.44|22402.47|22402.47|22401.69|22401.69|0
1621841540000|2021-05-24 07:32:20|22402.49|22402.49|22403.31|22403.31|22403.37|22403.37|22402.49|22402.49|0
1621841550000|2021-05-24 07:32:30|22403.7|22403.7|22403.02|22403.02|22404|22404|22403.02|22403.02|0
1621841560000|2021-05-24 07:32:40|22402.96|22402.96|22404.07|22404.07|22404.07|22404.07|22402.96|22402.96|0
1621841570000|2021-05-24 07:32:50|22403.77|22403.77|22404.18|22404.18|22404.18|22404.18|22403.73|22403.73|0
1621841580000|2021-05-24 07:33:00|22403.89|22403.89|22405.46|22405.46|22405.46|22405.46|22403.67|22403.67|0
1621841590000|2021-05-24 07:33:10|22405.5|22405.5|22406.51|22406.51|22406.71|22406.71|22405.5|22405.5|0
1621841600000|2021-05-24 07:33:20|22406.47|22406.47|22407.7|22407.7|22407.7|22407.7|22406.26|22406.26|0
1621841610000|2021-05-24 07:33:30|22407.8|22407.8|22409.26|22409.26|22409.29|22409.29|22407.8|22407.8|0
1621841620000|2021-05-24 07:33:40|22409.14|22409.14|22409.7|22409.7|22409.7|22409.7|22409.08|22409.08|0
1621841630000|2021-05-24 07:33:50|22409.89|22409.89|22409.82|22409.82|22409.89|22409.89|22409.66|22409.66|0
1621841640000|2021-05-24 07:34:00|22409.98|22409.98|22410.28|22410.28|22410.6|22410.6|22409.98|22409.98|0
1621841650000|2021-05-24 07:34:10|22410.24|22410.24|22414.17|22414.17|22414.38|22414.38|22410.24|22410.24|0
1621841660000|2021-05-24 07:34:20|22414.31|22414.31|22415.39|22415.39|22415.45|22415.45|22414.31|22414.31|0
1621841670000|2021-05-24 07:34:30|22415.33|22415.33|22416.78|22416.78|22416.78|22416.78|22415.33|22415.33|0
1621841680000|2021-05-24 07:34:40|22417.02|22417.02|22418.39|22418.39|22418.39|22418.39|22417.02|22417.02|0
1621841690000|2021-05-24 07:34:50|22418.47|22418.47|22418.44|22418.44|22418.52|22418.52|22418.44|22418.44|0
1621841700000|2021-05-24 07:35:00|22418.69|22418.69|22418.61|22418.61|22418.69|22418.69|22418.09|22418.09|0
1621841710000|2021-05-24 07:35:10|22418.73|22418.73|22418.68|22418.68|22419.22|22419.22|22418.68|22418.68|0
1621841720000|2021-05-24 07:35:20|22418.65|22418.65|22419.17|22419.17|22419.17|22419.17|22418.65|22418.65|0
1621841730000|2021-05-24 07:35:30|22419.05|22419.05|22419.14|22419.14|22419.26|22419.26|22418.74|22418.74|0
1621841740000|2021-05-24 07:35:40|22419.21|22419.21|22420|22420|22420.25|22420.25|22419.21|22419.21|0
1621841750000|2021-05-24 07:35:50|22419.84|22419.84|22419.76|22419.76|22420|22420|22419.76|22419.76|0
1621841760000|2021-05-24 07:36:00|22419.87|22419.87|22419.47|22419.47|22419.91|22419.91|22419.22|22419.22|0
1621841770000|2021-05-24 07:36:10|22418.99|22418.99|22419.16|22419.16|22419.16|22419.16|22418.76|22418.76|0
1621841780000|2021-05-24 07:36:20|22419.13|22419.13|22419.93|22419.93|22419.93|22419.93|22418.98|22418.98|0
1621841790000|2021-05-24 07:36:30|22419.98|22419.98|22420.1|22420.1|22420.2|22420.2|22419.98|22419.98|0
1621841800000|2021-05-24 07:36:40|22420.13|22420.13|22420.22|22420.22|22420.55|22420.55|22420.13|22420.13|0
1621841810000|2021-05-24 07:36:50|22420.33|22420.33|22420.55|22420.55|22420.59|22420.59|22420.27|22420.27|0
1621841820000|2021-05-24 07:37:00|22420.63|22420.63|22420.09|22420.09|22420.63|22420.63|22420.03|22420.03|0
1621841830000|2021-05-24 07:37:10|22420.25|22420.25|22421.26|22421.26|22421.29|22421.29|22420.25|22420.25|0
1621841840000|2021-05-24 07:37:20|22421.42|22421.42|22421.98|22421.98|22422|22422|22421.42|22421.42|0
1621841850000|2021-05-24 07:37:30|22422.05|22422.05|22423.53|22423.53|22423.57|22423.57|22421.94|22421.94|0
1621841860000|2021-05-24 07:37:40|22423.67|22423.67|22424.09|22424.09|22424.61|22424.61|22423.67|22423.67|0
1621841870000|2021-05-24 07:37:50|22424.03|22424.03|22425.37|22425.37|22425.37|22425.37|22424.03|22424.03|0
1621841880000|2021-05-24 07:38:00|22425.43|22425.43|22425.69|22425.69|22425.86|22425.86|22425.43|22425.43|0
1621841890000|2021-05-24 07:38:10|22425.65|22425.65|22425.59|22425.59|22425.75|22425.75|22425.53|22425.53|0
1621841900000|2021-05-24 07:38:20|22425.49|22425.49|22425.42|22425.42|22425.62|22425.62|22425.42|22425.42|0
1621841910000|2021-05-24 07:38:30|22425.53|22425.53|22424.57|22424.57|22425.53|22425.53|22424.47|22424.47|0
1621841920000|2021-05-24 07:38:40|22424.47|22424.47|22424.68|22424.68|22424.81|22424.81|22424.39|22424.39|0
1621841930000|2021-05-24 07:38:50|22424.59|22424.59|22425.07|22425.07|22425.07|22425.07|22424.59|22424.59|0
1621841940000|2021-05-24 07:39:00|22425.17|22425.17|22424.72|22424.72|22425.41|22425.41|22424.72|22424.72|0
1621841950000|2021-05-24 07:39:10|22424.79|22424.79|22424.88|22424.88|22424.92|22424.92|22424.79|22424.79|0
1621841960000|2021-05-24 07:39:20|22424.83|22424.83|22424.84|22424.84|22424.84|22424.84|22424.66|22424.66|0
1621841970000|2021-05-24 07:39:30|22424.83|22424.83|22425|22425|22425.1|22425.1|22424.83|22424.83|0
1621841980000|2021-05-24 07:39:40|22424.75|22424.75|22424.47|22424.47|22424.75|22424.75|22424.36|22424.36|0
1621841990000|2021-05-24 07:39:50|22424.39|22424.39|22423.54|22423.54|22424.39|22424.39|22423.54|22423.54|0
1621842000000|2021-05-24 07:40:00|22423.33|22423.33|22421.6|22421.6|22423.33|22423.33|22421.46|22421.46|0
1621842010000|2021-05-24 07:40:10|22421.53|22421.53|22421.18|22421.18|22421.76|22421.76|22421.18|22421.18|0
1621842020000|2021-05-24 07:40:20|22421.12|22421.12|22421|22421|22421.12|22421.12|22421|22421|0
1621842030000|2021-05-24 07:40:30|22421.22|22421.22|22421.23|22421.23|22421.4|22421.4|22421.01|22421.01|0
1621842040000|2021-05-24 07:40:40|22421.28|22421.28|22420.91|22420.91|22421.28|22421.28|22420.91|22420.91|0
1621842050000|2021-05-24 07:40:50|22421.16|22421.16|22421.65|22421.65|22421.86|22421.86|22421.16|22421.16|0
1621842060000|2021-05-24 07:41:00|22421.52|22421.52|22421.1|22421.1|22421.52|22421.52|22421.02|22421.02|0
1621842070000|2021-05-24 07:41:10|22421.19|22421.19|22420.56|22420.56|22421.19|22421.19|22420.56|22420.56|0
1621842080000|2021-05-24 07:41:20|22420.64|22420.64|22421.32|22421.32|22421.39|22421.39|22420.61|22420.61|0
1621842090000|2021-05-24 07:41:30|22421.53|22421.53|22421.74|22421.74|22421.96|22421.96|22421.53|22421.53|0
1621842100000|2021-05-24 07:41:40|22421.82|22421.82|22421.97|22421.97|22421.97|22421.97|22421.65|22421.65|0
1621842110000|2021-05-24 07:41:50|22421.86|22421.86|22422|22422|22422.03|22422.03|22421.74|22421.74|0
1621842120000|2021-05-24 07:42:00|22422.22|22422.22|22422.44|22422.44|22422.6|22422.6|22422|22422|0
1621842130000|2021-05-24 07:42:10|22422.11|22422.11|22422.25|22422.25|22422.4|22422.4|22422|22422|0
1621842140000|2021-05-24 07:42:20|22422.4|22422.4|22421.87|22421.87|22422.51|22422.51|22421.7|22421.7|0
1621842150000|2021-05-24 07:42:30|22422.01|22422.01|22421.94|22421.94|22422.08|22422.08|22421.48|22421.48|0
1621842160000|2021-05-24 07:42:40|22421.87|22421.87|22421.79|22421.79|22421.96|22421.96|22421.72|22421.72|0
1621842170000|2021-05-24 07:42:50|22421.92|22421.92|22423.24|22423.24|22423.27|22423.27|22421.92|22421.92|0
1621842180000|2021-05-24 07:43:00|22423.18|22423.18|22422.2|22422.2|22423.18|22423.18|22422.06|22422.06|0
1621842190000|2021-05-24 07:43:10|22422.08|22422.08|22422.45|22422.45|22422.45|22422.45|22422.08|22422.08|0
1621842200000|2021-05-24 07:43:20|22422.51|22422.51|22422.07|22422.07|22422.69|22422.69|22422.07|22422.07|0
1621842210000|2021-05-24 07:43:30|22422.24|22422.24|22422.47|22422.47|22422.55|22422.55|22422.24|22422.24|0
1621842220000|2021-05-24 07:43:40|22422.39|22422.39|22422.43|22422.43|22422.44|22422.44|22422.28|22422.28|0
1621842230000|2021-05-24 07:43:50|22422.29|22422.29|22423.14|22423.14|22423.14|22423.14|22422.29|22422.29|0
1621842240000|2021-05-24 07:44:00|22423.02|22423.02|22422.68|22422.68|22423.02|22423.02|22422.68|22422.68|0
1621842250000|2021-05-24 07:44:10|22422.76|22422.76|22422.7|22422.7|22422.76|22422.76|22422.63|22422.63|0
1621842260000|2021-05-24 07:44:20|22422.73|22422.73|22423.01|22423.01|22423.01|22423.01|22422.6|22422.6|0
1621842270000|2021-05-24 07:44:30|22422.88|22422.88|22423.22|22423.22|22423.54|22423.54|22422.88|22422.88|0
1621842280000|2021-05-24 07:44:40|22423.11|22423.11|22423.18|22423.18|22423.47|22423.47|22423.11|22423.11|0
1621842290000|2021-05-24 07:44:50|22423.21|22423.21|22423.21|22423.21|22423.21|22423.21|22423.21|22423.21|0
1621842300000|2021-05-24 07:45:00|22423.01|22423.01|22423.45|22423.45|22423.62|22423.62|22423.01|22423.01|0
1621842310000|2021-05-24 07:45:10|22423.3|22423.3|22423.33|22423.33|22423.52|22423.52|22423.09|22423.09|0
1621842320000|2021-05-24 07:45:20|22423.09|22423.09|22424.12|22424.12|22424.2|22424.2|22422.59|22422.59|0
1621842330000|2021-05-24 07:45:30|22424.05|22424.05|22423.68|22423.68|22424.16|22424.16|22423.54|22423.54|0
1621842340000|2021-05-24 07:45:40|22423.66|22423.66|22423.76|22423.76|22423.93|22423.93|22423.65|22423.65|0
1621842350000|2021-05-24 07:45:50|22423.69|22423.69|22423.25|22423.25|22423.69|22423.69|22423.25|22423.25|0
1621842360000|2021-05-24 07:46:00|22423.13|22423.13|22423.5|22423.5|22423.71|22423.71|22422.74|22422.74|0
1621842370000|2021-05-24 07:46:10|22423.34|22423.34|22423.32|22423.32|22423.65|22423.65|22423.32|22423.32|0
1621842380000|2021-05-24 07:46:20|22423.35|22423.35|22423.32|22423.32|22423.35|22423.35|22423.21|22423.21|0
1621842390000|2021-05-24 07:46:30|22423.59|22423.59|22423.54|22423.54|22423.7|22423.7|22423.54|22423.54|0
1621842400000|2021-05-24 07:46:40|22423.64|22423.64|22423.45|22423.45|22423.64|22423.64|22423.45|22423.45|0
1621842410000|2021-05-24 07:46:50|22423.27|22423.27|22423.27|22423.27|22423.37|22423.37|22423.27|22423.27|0
1621842420000|2021-05-24 07:47:00|22423.21|22423.21|22422.9|22422.9|22423.64|22423.64|22422.9|22422.9|0
1621842430000|2021-05-24 07:47:10|22423.12|22423.12|22423.03|22423.03|22423.33|22423.33|22423.03|22423.03|0
1621842440000|2021-05-24 07:47:20|22423.05|22423.05|22423.35|22423.35|22423.35|22423.35|22423.02|22423.02|0
1621842450000|2021-05-24 07:47:30|22423.46|22423.46|22423.97|22423.97|22423.97|22423.97|22423.33|22423.33|0
1621842460000|2021-05-24 07:47:40|22424.32|22424.32|22424.2|22424.2|22424.52|22424.52|22424.2|22424.2|0
1621842470000|2021-05-24 07:47:50|22424.03|22424.03|22424.88|22424.88|22424.91|22424.91|22423.94|22423.94|0
1621842480000|2021-05-24 07:48:00|22424.83|22424.83|22424.2|22424.2|22424.91|22424.91|22424.2|22424.2|0
1621842490000|2021-05-24 07:48:10|22424.28|22424.28|22424.95|22424.95|22425.13|22425.13|22424.28|22424.28|0
1621842500000|2021-05-24 07:48:20|22424.86|22424.86|22424.35|22424.35|22424.86|22424.86|22424.35|22424.35|0
1621842510000|2021-05-24 07:48:30|22424.33|22424.33|22423.92|22423.92|22424.42|22424.42|22423.85|22423.85|0
1621842520000|2021-05-24 07:48:40|22424.43|22424.43|22424.71|22424.71|22424.71|22424.71|22424.38|22424.38|0
1621842530000|2021-05-24 07:48:50|22424.83|22424.83|22423.84|22423.84|22425.1|22425.1|22423.77|22423.77|0
1621842540000|2021-05-24 07:49:00|22423.67|22423.67|22423.79|22423.79|22423.82|22423.82|22423.52|22423.52|0
1621842550000|2021-05-24 07:49:10|22423.84|22423.84|22423.95|22423.95|22423.97|22423.97|22423.71|22423.71|0
1621842560000|2021-05-24 07:49:20|22423.98|22423.98|22424.13|22424.13|22424.13|22424.13|22423.98|22423.98|0
1621842570000|2021-05-24 07:49:30|22423.97|22423.97|22424.2|22424.2|22424.2|22424.2|22423.9|22423.9|0
1621842580000|2021-05-24 07:49:40|22424.11|22424.11|22423.81|22423.81|22424.11|22424.11|22423.75|22423.75|0
1621842590000|2021-05-24 07:49:50|22423.74|22423.74|22423.9|22423.9|22423.9|22423.9|22423.65|22423.65|0
1621842600000|2021-05-24 07:50:00|22423.86|22423.86|22424.18|22424.18|22424.24|22424.24|22423.77|22423.77|0
1621842610000|2021-05-24 07:50:10|22423.91|22423.91|22423.77|22423.77|22423.91|22423.91|22423.28|22423.28|0
1621842620000|2021-05-24 07:50:20|22423.53|22423.53|22422.54|22422.54|22423.53|22423.53|22422.54|22422.54|0
1621842630000|2021-05-24 07:50:30|22422.33|22422.33|22421.95|22421.95|22422.33|22422.33|22421.89|22421.89|0
1621842640000|2021-05-24 07:50:40|22421.87|22421.87|22422.06|22422.06|22422.06|22422.06|22421.87|22421.87|0
1621842650000|2021-05-24 07:50:50|22422.12|22422.12|22422.45|22422.45|22422.53|22422.53|22422.12|22422.12|0
1621842660000|2021-05-24 07:51:00|22422.49|22422.49|22421.68|22421.68|22422.49|22422.49|22421.68|22421.68|0
1621842670000|2021-05-24 07:51:10|22421.77|22421.77|22421.37|22421.37|22421.77|22421.77|22421.31|22421.31|0
1621842680000|2021-05-24 07:51:20|22421.61|22421.61|22421.26|22421.26|22421.61|22421.61|22421.1|22421.1|0
1621842690000|2021-05-24 07:51:30|22421.1|22421.1|22421.36|22421.36|22421.38|22421.38|22421.03|22421.03|0
1621842700000|2021-05-24 07:51:40|22421.51|22421.51|22421.82|22421.82|22421.86|22421.86|22421.23|22421.23|0
1621842710000|2021-05-24 07:51:50|22421.69|22421.69|22422.41|22422.41|22422.69|22422.69|22421.69|22421.69|0
1621842720000|2021-05-24 07:52:00|22422.32|22422.32|22422.61|22422.61|22422.75|22422.75|22422.32|22422.32|0
1621842730000|2021-05-24 07:52:10|22422.68|22422.68|22422.7|22422.7|22422.99|22422.99|22422.68|22422.68|0
1621842740000|2021-05-24 07:52:20|22422.78|22422.78|22423.61|22423.61|22423.68|22423.68|22422.78|22422.78|0
1621842750000|2021-05-24 07:52:30|22423.81|22423.81|22423.93|22423.93|22423.93|22423.93|22423.61|22423.61|0
1621842760000|2021-05-24 07:52:40|22423.76|22423.76|22422.98|22422.98|22423.76|22423.76|22422.85|22422.85|0
1621842770000|2021-05-24 07:52:50|22423.02|22423.02|22423.14|22423.14|22423.22|22423.22|22422.82|22422.82|0
1621842780000|2021-05-24 07:53:00|22422.92|22422.92|22422.37|22422.37|22423.03|22423.03|22422.31|22422.31|0
1621842790000|2021-05-24 07:53:10|22422.39|22422.39|22421.56|22421.56|22422.39|22422.39|22421.51|22421.51|0
1621842800000|2021-05-24 07:53:20|22421.77|22421.77|22421.99|22421.99|22422.11|22422.11|22421.77|22421.77|0
1621842810000|2021-05-24 07:53:30|22421.95|22421.95|22422.39|22422.39|22422.39|22422.39|22421.93|22421.93|0
1621842820000|2021-05-24 07:53:40|22422.64|22422.64|22422.24|22422.24|22422.81|22422.81|22422.24|22422.24|0
1621842830000|2021-05-24 07:53:50|22422.15|22422.15|22422.41|22422.41|22422.41|22422.41|22422.15|22422.15|0
1621842840000|2021-05-24 07:54:00|22422.5|22422.5|22423.3|22423.3|22423.3|22423.3|22422.5|22422.5|0
1621842850000|2021-05-24 07:54:10|22423.32|22423.32|22423.64|22423.64|22423.66|22423.66|22423.32|22423.32|0
1621842860000|2021-05-24 07:54:20|22423.55|22423.55|22424.53|22424.53|22424.53|22424.53|22423.55|22423.55|0
1621842870000|2021-05-24 07:54:30|22424.59|22424.59|22424.85|22424.85|22424.85|22424.85|22424.12|22424.12|0
1621842880000|2021-05-24 07:54:40|22424.7|22424.7|22424.96|22424.96|22424.98|22424.98|22424.7|22424.7|0
1621842890000|2021-05-24 07:54:50|22425.04|22425.04|22425.2|22425.2|22425.34|22425.34|22425.04|22425.04|0
1621842900000|2021-05-24 07:55:00|22425.27|22425.27|22425.48|22425.48|22425.52|22425.52|22425.09|22425.09|0
1621842910000|2021-05-24 07:55:10|22425.42|22425.42|22425.85|22425.85|22425.85|22425.85|22425.34|22425.34|0
1621842920000|2021-05-24 07:55:20|22426.06|22426.06|22426.33|22426.33|22426.58|22426.58|22425.92|22425.92|0
1621842930000|2021-05-24 07:55:30|22426.42|22426.42|22427.07|22427.07|22427.07|22427.07|22426.42|22426.42|0
1621842940000|2021-05-24 07:55:40|22427.12|22427.12|22427.34|22427.34|22427.34|22427.34|22427.07|22427.07|0
1621842950000|2021-05-24 07:55:50|22427.49|22427.49|22427.66|22427.66|22427.66|22427.66|22427.41|22427.41|0
1621842960000|2021-05-24 07:56:00|22427.49|22427.49|22428.48|22428.48|22428.48|22428.48|22427.36|22427.36|0
1621842970000|2021-05-24 07:56:10|22428.41|22428.41|22429.3|22429.3|22429.3|22429.3|22428.34|22428.34|0
1621842980000|2021-05-24 07:56:20|22429.41|22429.41|22430.25|22430.25|22430.25|22430.25|22429.41|22429.41|0
1621842990000|2021-05-24 07:56:30|22430.32|22430.32|22430.53|22430.53|22430.53|22430.53|22429.97|22429.97|0
1621843000000|2021-05-24 07:56:40|22430.61|22430.61|22430.59|22430.59|22430.61|22430.61|22430.48|22430.48|0
1621843010000|2021-05-24 07:56:50|22430.86|22430.86|22431.38|22431.38|22431.38|22431.38|22430.86|22430.86|0
1621843020000|2021-05-24 07:57:00|22431.27|22431.27|22430.72|22430.72|22431.28|22431.28|22430.68|22430.68|0
1621843030000|2021-05-24 07:57:10|22430.87|22430.87|22430.62|22430.62|22430.87|22430.87|22430.6|22430.6|0
1621843040000|2021-05-24 07:57:20|22430.4|22430.4|22430.2|22430.2|22430.42|22430.42|22430.17|22430.17|0
1621843050000|2021-05-24 07:57:30|22430.41|22430.41|22430.5|22430.5|22430.7|22430.7|22430.36|22430.36|0
1621843060000|2021-05-24 07:57:40|22430.59|22430.59|22431.36|22431.36|22431.36|22431.36|22430.49|22430.49|0
1621843070000|2021-05-24 07:57:50|22431.21|22431.21|22431.02|22431.02|22431.23|22431.23|22430.93|22430.93|0
1621843080000|2021-05-24 07:58:00|22430.89|22430.89|22430.58|22430.58|22431.34|22431.34|22430.55|22430.55|0
1621843090000|2021-05-24 07:58:10|22430.65|22430.65|22430.98|22430.98|22431.16|22431.16|22430.56|22430.56|0
1621843100000|2021-05-24 07:58:20|22431.02|22431.02|22430.77|22430.77|22431.02|22431.02|22430.73|22430.73|0
1621843110000|2021-05-24 07:58:30|22430.83|22430.83|22430.63|22430.63|22430.87|22430.87|22430.58|22430.58|0
1621843120000|2021-05-24 07:58:40|22430.76|22430.76|22430.64|22430.64|22430.81|22430.81|22430.64|22430.64|0
1621843130000|2021-05-24 07:58:50|22430.55|22430.55|22430.99|22430.99|22430.99|22430.99|22430.55|22430.55|0
1621843140000|2021-05-24 07:59:00|22430.93|22430.93|22430.45|22430.45|22430.93|22430.93|22430.32|22430.32|0
1621843150000|2021-05-24 07:59:10|22430.51|22430.51|22431.23|22431.23|22431.23|22431.23|22430.51|22430.51|0
1621843160000|2021-05-24 07:59:20|22431.18|22431.18|22431.32|22431.32|22431.32|22431.32|22431.09|22431.09|0
1621843170000|2021-05-24 07:59:30|22431.26|22431.26|22431.56|22431.56|22431.58|22431.58|22431.26|22431.26|0
1621843180000|2021-05-24 07:59:40|22431.7|22431.7|22432.14|22432.14|22432.23|22432.23|22431.7|22431.7|0
1621843190000|2021-05-24 07:59:50|22432.21|22432.21|22432.29|22432.29|22432.38|22432.38|22432.21|22432.21|0
1621843200000|2021-05-24 08:00:00|22432.21|22432.21|22433.28|22433.28|22433.32|22433.32|22432.21|22432.21|0
1621843210000|2021-05-24 08:00:10|22433.41|22433.41|22432.98|22432.98|22433.81|22433.81|22432.87|22432.87|0
1621843220000|2021-05-24 08:00:20|22432.84|22432.84|22431.38|22431.38|22432.84|22432.84|22431.38|22431.38|0
1621843230000|2021-05-24 08:00:30|22431.51|22431.51|22429.26|22429.26|22431.51|22431.51|22429.26|22429.26|0
1621843240000|2021-05-24 08:00:40|22429.21|22429.21|22428.55|22428.55|22429.21|22429.21|22428.36|22428.36|0
1621843250000|2021-05-24 08:00:50|22428.48|22428.48|22428.03|22428.03|22428.48|22428.48|22428.03|22428.03|0
1621843260000|2021-05-24 08:01:00|22428.11|22428.11|22429.13|22429.13|22429.21|22429.21|22428.05|22428.05|0
1621843270000|2021-05-24 08:01:10|22429.04|22429.04|22428.57|22428.57|22429.04|22429.04|22428.57|22428.57|0
1621843280000|2021-05-24 08:01:20|22428.59|22428.59|22428.45|22428.45|22428.62|22428.62|22428.37|22428.37|0
1621843290000|2021-05-24 08:01:30|22428.38|22428.38|22428.92|22428.92|22428.92|22428.92|22428.1|22428.1|0
1621843300000|2021-05-24 08:01:40|22428.99|22428.99|22428.49|22428.49|22428.99|22428.99|22428.49|22428.49|0
1621843310000|2021-05-24 08:01:50|22428.57|22428.57|22428.04|22428.04|22428.57|22428.57|22427.88|22427.88|0
1621843320000|2021-05-24 08:02:00|22428.23|22428.23|22428.18|22428.18|22428.42|22428.42|22428.14|22428.14|0
1621843330000|2021-05-24 08:02:10|22428.24|22428.24|22428.57|22428.57|22428.66|22428.66|22428.07|22428.07|0
1621843340000|2021-05-24 08:02:20|22428.8|22428.8|22427.97|22427.97|22428.8|22428.8|22427.97|22427.97|0
1621843350000|2021-05-24 08:02:30|22427.9|22427.9|22427.96|22427.96|22428.16|22428.16|22427.7|22427.7|0
1621843360000|2021-05-24 08:02:40|22427.99|22427.99|22428.34|22428.34|22428.34|22428.34|22427.82|22427.82|0
1621843370000|2021-05-24 08:02:50|22428.37|22428.37|22427.57|22427.57|22428.57|22428.57|22427.57|22427.57|0
1621843380000|2021-05-24 08:03:00|22427.77|22427.77|22427.9|22427.9|22428.01|22428.01|22427.77|22427.77|0
1621843390000|2021-05-24 08:03:10|22427.83|22427.83|22427.82|22427.82|22427.83|22427.83|22427.74|22427.74|0
1621843400000|2021-05-24 08:03:20|22427.88|22427.88|22427.87|22427.87|22428.09|22428.09|22427.65|22427.65|0
1621843410000|2021-05-24 08:03:30|22427.88|22427.88|22427.89|22427.89|22428.18|22428.18|22427.84|22427.84|0
1621843420000|2021-05-24 08:03:40|22427.82|22427.82|22428.1|22428.1|22428.38|22428.38|22427.82|22427.82|0
1621843430000|2021-05-24 08:03:50|22428.27|22428.27|22427.98|22427.98|22428.27|22428.27|22427.98|22427.98|0
1621843440000|2021-05-24 08:04:00|22427.89|22427.89|22427.7|22427.7|22427.92|22427.92|22427.53|22427.53|0
1621843450000|2021-05-24 08:04:10|22427.82|22427.82|22428.41|22428.41|22428.41|22428.41|22427.81|22427.81|0
1621843460000|2021-05-24 08:04:20|22428.57|22428.57|22428.17|22428.17|22428.57|22428.57|22428.17|22428.17|0
1621843470000|2021-05-24 08:04:30|22428.12|22428.12|22428.54|22428.54|22428.54|22428.54|22428.07|22428.07|0
1621843480000|2021-05-24 08:04:40|22428.69|22428.69|22428.78|22428.78|22428.78|22428.78|22428.54|22428.54|0
1621843490000|2021-05-24 08:04:50|22428.7|22428.7|22427.27|22427.27|22428.7|22428.7|22427.25|22427.25|0
1621843500000|2021-05-24 08:05:00|22427.4|22427.4|22426.66|22426.66|22427.4|22427.4|22426.66|22426.66|0
1621843510000|2021-05-24 08:05:10|22426.7|22426.7|22427.19|22427.19|22427.34|22427.34|22426.7|22426.7|0
1621843520000|2021-05-24 08:05:20|22427.24|22427.24|22427|22427|22427.37|22427.37|22426.95|22426.95|0
1621843530000|2021-05-24 08:05:30|22426.93|22426.93|22426.86|22426.86|22427.06|22427.06|22426.86|22426.86|0
1621843540000|2021-05-24 08:05:40|22426.9|22426.9|22426.8|22426.8|22426.96|22426.96|22426.78|22426.78|0
1621843550000|2021-05-24 08:05:50|22426.85|22426.85|22426.16|22426.16|22426.85|22426.85|22425.98|22425.98|0
1621843560000|2021-05-24 08:06:00|22426.05|22426.05|22425.36|22425.36|22426.05|22426.05|22425.36|22425.36|0
1621843570000|2021-05-24 08:06:10|22425.26|22425.26|22424.74|22424.74|22425.26|22425.26|22424.74|22424.74|0
1621843580000|2021-05-24 08:06:20|22424.69|22424.69|22424.54|22424.54|22424.69|22424.69|22424.54|22424.54|0
1621843590000|2021-05-24 08:06:30|22424.43|22424.43|22424.27|22424.27|22424.51|22424.51|22424.27|22424.27|0
1621843600000|2021-05-24 08:06:40|22424.18|22424.18|22423.54|22423.54|22424.24|22424.24|22423.49|22423.49|0
1621843610000|2021-05-24 08:06:50|22423.48|22423.48|22423.51|22423.51|22423.51|22423.51|22423.41|22423.41|0
1621843620000|2021-05-24 08:07:00|22423.32|22423.32|22423.27|22423.27|22423.36|22423.36|22423.11|22423.11|0
1621843630000|2021-05-24 08:07:10|22423.15|22423.15|22422.81|22422.81|22423.15|22423.15|22422.81|22422.81|0
1621843640000|2021-05-24 08:07:20|22422.78|22422.78|22422.88|22422.88|22422.88|22422.88|22422.78|22422.78|0
1621843650000|2021-05-24 08:07:30|22422.85|22422.85|22422.58|22422.58|22422.85|22422.85|22422.58|22422.58|0
1621843660000|2021-05-24 08:07:40|22422.62|22422.62|22422.51|22422.51|22422.62|22422.62|22422.42|22422.42|0
1621843670000|2021-05-24 08:07:50|22422.49|22422.49|22422.46|22422.46|22422.55|22422.55|22422.28|22422.28|0
1621843680000|2021-05-24 08:08:00|22422.25|22422.25|22422.58|22422.58|22422.72|22422.72|22422.2|22422.2|0
1621843690000|2021-05-24 08:08:10|22422.82|22422.82|22422.32|22422.32|22422.82|22422.82|22422.32|22422.32|0
1621843700000|2021-05-24 08:08:20|22422.09|22422.09|22421.96|22421.96|22422.1|22422.1|22421.72|22421.72|0
1621843710000|2021-05-24 08:08:30|22421.97|22421.97|22421.98|22421.98|22422.14|22422.14|22421.93|22421.93|0
1621843720000|2021-05-24 08:08:40|22421.9|22421.9|22422.03|22422.03|22422.15|22422.15|22421.9|22421.9|0
1621843730000|2021-05-24 08:08:50|22422.1|22422.1|22422.56|22422.56|22422.56|22422.56|22422.1|22422.1|0
1621843740000|2021-05-24 08:09:00|22422.38|22422.38|22422.46|22422.46|22422.61|22422.61|22422.08|22422.08|0
1621843750000|2021-05-24 08:09:10|22422.55|22422.55|22422.49|22422.49|22422.56|22422.56|22422.26|22422.26|0
1621843760000|2021-05-24 08:09:20|22422.33|22422.33|22423.01|22423.01|22423.01|22423.01|22422.01|22422.01|0
1621843770000|2021-05-24 08:09:30|22423.17|22423.17|22423.05|22423.05|22423.24|22423.24|22422.97|22422.97|0
1621843780000|2021-05-24 08:09:40|22422.8|22422.8|22422.61|22422.61|22422.8|22422.8|22422.47|22422.47|0
1621843790000|2021-05-24 08:09:50|22422.58|22422.58|22422.94|22422.94|22423.07|22423.07|22422.58|22422.58|0
1621843800000|2021-05-24 08:10:00|22423.04|22423.04|22422.97|22422.97|22423.45|22423.45|22422.87|22422.87|0
1621843810000|2021-05-24 08:10:10|22423.01|22423.01|22423.18|22423.18|22423.2|22423.2|22422.49|22422.49|0
1621843820000|2021-05-24 08:10:20|22423.04|22423.04|22423.28|22423.28|22423.5|22423.5|22422.88|22422.88|0
1621843830000|2021-05-24 08:10:30|22423.16|22423.16|22422.93|22422.93|22423.22|22423.22|22422.93|22422.93|0
1621843840000|2021-05-24 08:10:40|22422.86|22422.86|22423.22|22423.22|22423.35|22423.35|22422.86|22422.86|0
1621843850000|2021-05-24 08:10:50|22423.39|22423.39|22423.4|22423.4|22423.56|22423.56|22423.39|22423.39|0
1621843860000|2021-05-24 08:11:00|22423.5|22423.5|22423.04|22423.04|22423.5|22423.5|22422.98|22422.98|0
1621843870000|2021-05-24 08:11:10|22423.01|22423.01|22423.37|22423.37|22423.37|22423.37|22423.01|22423.01|0
1621843880000|2021-05-24 08:11:20|22423.29|22423.29|22423.32|22423.32|22423.5|22423.5|22423.29|22423.29|0
1621843890000|2021-05-24 08:11:30|22423.6|22423.6|22423.22|22423.22|22423.65|22423.65|22423.22|22423.22|0
1621843900000|2021-05-24 08:11:40|22423.18|22423.18|22423.43|22423.43|22423.62|22423.62|22423.12|22423.12|0
1621843910000|2021-05-24 08:11:50|22423.69|22423.69|22423.7|22423.7|22423.7|22423.7|22423.54|22423.54|0
1621843920000|2021-05-24 08:12:00|22423.85|22423.85|22424.13|22424.13|22424.42|22424.42|22423.84|22423.84|0
1621843930000|2021-05-24 08:12:10|22424.21|22424.21|22424.46|22424.46|22424.46|22424.46|22423.99|22423.99|0
1621843940000|2021-05-24 08:12:20|22424.61|22424.61|22424.55|22424.55|22424.61|22424.61|22424.47|22424.47|0
1621843950000|2021-05-24 08:12:30|22424.69|22424.69|22425.54|22425.54|22425.61|22425.61|22424.69|22424.69|0
1621843960000|2021-05-24 08:12:40|22425.59|22425.59|22425.54|22425.54|22425.59|22425.59|22425.47|22425.47|0
1621843970000|2021-05-24 08:12:50|22425.51|22425.51|22426.27|22426.27|22426.27|22426.27|22425.51|22425.51|0
1621843980000|2021-05-24 08:13:00|22426.42|22426.42|22427.22|22427.22|22427.22|22427.22|22426.42|22426.42|0
1621843990000|2021-05-24 08:13:10|22427.32|22427.32|22427.99|22427.99|22427.99|22427.99|22427.32|22427.32|0
1621844000000|2021-05-24 08:13:20|22428.06|22428.06|22428.29|22428.29|22428.55|22428.55|22428.06|22428.06|0
1621844010000|2021-05-24 08:13:30|22428.42|22428.42|22428.78|22428.78|22428.78|22428.78|22428.42|22428.42|0
1621844020000|2021-05-24 08:13:40|22428.83|22428.83|22428.83|22428.83|22428.83|22428.83|22428.83|22428.83|0
1621844030000|2021-05-24 08:13:50|22428.94|22428.94|22428.47|22428.47|22428.94|22428.94|22428.47|22428.47|0
1621844040000|2021-05-24 08:14:00|22428.52|22428.52|22428.93|22428.93|22428.93|22428.93|22428.46|22428.46|0
1621844050000|2021-05-24 08:14:10|22428.98|22428.98|22428.87|22428.87|22429.04|22429.04|22428.84|22428.84|0
1621844060000|2021-05-24 08:14:20|22428.82|22428.82|22427.88|22427.88|22428.82|22428.82|22427.88|22427.88|0
1621844070000|2021-05-24 08:14:30|22427.79|22427.79|22427.49|22427.49|22427.97|22427.97|22427.44|22427.44|0
1621844080000|2021-05-24 08:14:40|22427.33|22427.33|22427.45|22427.45|22427.66|22427.66|22427.12|22427.12|0
1621844090000|2021-05-24 08:14:50|22427.14|22427.14|22427.7|22427.7|22427.7|22427.7|22427.14|22427.14|0
1621844100000|2021-05-24 08:15:00|22427.77|22427.77|22428.12|22428.12|22428.12|22428.12|22427.7|22427.7|0
1621844110000|2021-05-24 08:15:10|22428.15|22428.15|22428.9|22428.9|22429.34|22429.34|22428.04|22428.04|0
1621844120000|2021-05-24 08:15:20|22429.01|22429.01|22429.21|22429.21|22429.46|22429.46|22429.01|22429.01|0
1621844130000|2021-05-24 08:15:30|22429.29|22429.29|22428.83|22428.83|22429.29|22429.29|22428.83|22428.83|0
1621844140000|2021-05-24 08:15:40|22428.74|22428.74|22428.03|22428.03|22428.76|22428.76|22428.03|22428.03|0
1621844150000|2021-05-24 08:15:50|22427.98|22427.98|22427.98|22427.98|22427.98|22427.98|22427.93|22427.93|0
1621844160000|2021-05-24 08:16:00|22427.85|22427.85|22427.69|22427.69|22427.88|22427.88|22427.16|22427.16|0
1621844170000|2021-05-24 08:16:10|22427.6|22427.6|22427.61|22427.61|22427.81|22427.81|22427.48|22427.48|0
1621844180000|2021-05-24 08:16:20|22427.45|22427.45|22427.34|22427.34|22427.45|22427.45|22427.26|22427.26|0
1621844190000|2021-05-24 08:16:30|22427.3|22427.3|22427.21|22427.21|22427.32|22427.32|22427.13|22427.13|0
1621844200000|2021-05-24 08:16:40|22427.24|22427.24|22427.02|22427.02|22427.27|22427.27|22427.02|22427.02|0
1621844210000|2021-05-24 08:16:50|22426.97|22426.97|22427.43|22427.43|22427.43|22427.43|22426.97|22426.97|0
1621844220000|2021-05-24 08:17:00|22427.25|22427.25|22427.2|22427.2|22427.25|22427.25|22426.96|22426.96|0
1621844230000|2021-05-24 08:17:10|22427.14|22427.14|22426.91|22426.91|22427.14|22427.14|22426.81|22426.81|0
1621844240000|2021-05-24 08:17:20|22426.93|22426.93|22427.08|22427.08|22427.82|22427.82|22426.91|22426.91|0
1621844250000|2021-05-24 08:17:30|22426.82|22426.82|22426.07|22426.07|22426.82|22426.82|22426.04|22426.04|0
1621844260000|2021-05-24 08:17:40|22426.16|22426.16|22425.33|22425.33|22426.21|22426.21|22425.33|22425.33|0
1621844270000|2021-05-24 08:17:50|22425.39|22425.39|22424.79|22424.79|22425.39|22425.39|22424.79|22424.79|0
1621844280000|2021-05-24 08:18:00|22424.72|22424.72|22424.32|22424.32|22424.72|22424.72|22424.05|22424.05|0
1621844290000|2021-05-24 08:18:10|22424.24|22424.24|22424.26|22424.26|22424.87|22424.87|22424.23|22424.23|0
1621844300000|2021-05-24 08:18:20|22424.12|22424.12|22423.94|22423.94|22424.17|22424.17|22423.79|22423.79|0
1621844310000|2021-05-24 08:18:30|22423.69|22423.69|22423.93|22423.93|22423.98|22423.98|22423.69|22423.69|0
1621844320000|2021-05-24 08:18:40|22423.81|22423.81|22422.48|22422.48|22423.81|22423.81|22422.48|22422.48|0
1621844330000|2021-05-24 08:18:50|22422.66|22422.66|22421.8|22421.8|22422.66|22422.66|22421.8|22421.8|0
1621844340000|2021-05-24 08:19:00|22421.9|22421.9|22422.15|22422.15|22422.32|22422.32|22421.83|22421.83|0
1621844350000|2021-05-24 08:19:10|22422.36|22422.36|22421.49|22421.49|22422.41|22422.41|22421.23|22421.23|0
1621844360000|2021-05-24 08:19:20|22421.66|22421.66|22420.78|22420.78|22421.75|22421.75|22420.78|22420.78|0
1621844370000|2021-05-24 08:19:30|22420.74|22420.74|22421.23|22421.23|22421.23|22421.23|22420.45|22420.45|0
1621844380000|2021-05-24 08:19:40|22421.16|22421.16|22420.74|22420.74|22421.16|22421.16|22420.74|22420.74|0
1621844390000|2021-05-24 08:19:50|22420.99|22420.99|22420.6|22420.6|22420.99|22420.99|22420.6|22420.6|0
1621844400000|2021-05-24 08:20:00|22420.51|22420.51|22420.53|22420.53|22420.6|22420.6|22420.33|22420.33|0
1621844410000|2021-05-24 08:20:10|22420.59|22420.59|22420.2|22420.2|22420.72|22420.72|22420.15|22420.15|0
1621844420000|2021-05-24 08:20:20|22420.56|22420.56|22420.47|22420.47|22420.56|22420.56|22420.42|22420.42|0
1621844430000|2021-05-24 08:20:30|22420.51|22420.51|22420.63|22420.63|22420.87|22420.87|22420.51|22420.51|0
1621844440000|2021-05-24 08:20:40|22420.51|22420.51|22421.11|22421.11|22421.13|22421.13|22420.51|22420.51|0
1621844450000|2021-05-24 08:20:50|22421.06|22421.06|22420.96|22420.96|22421.17|22421.17|22420.91|22420.91|0
1621844460000|2021-05-24 08:21:00|22420.97|22420.97|22421.21|22421.21|22421.27|22421.27|22420.89|22420.89|0
1621844470000|2021-05-24 08:21:10|22421.16|22421.16|22421.23|22421.23|22421.25|22421.25|22421.02|22421.02|0
1621844480000|2021-05-24 08:21:20|22421.12|22421.12|22421|22421|22421.12|22421.12|22420.8|22420.8|0
1621844490000|2021-05-24 08:21:30|22420.9|22420.9|22421.47|22421.47|22421.47|22421.47|22420.85|22420.85|0
1621844500000|2021-05-24 08:21:40|22421.22|22421.22|22421.1|22421.1|22421.22|22421.22|22421|22421|0
1621844510000|2021-05-24 08:21:50|22421.15|22421.15|22421.19|22421.19|22421.19|22421.19|22421.15|22421.15|0
1621844520000|2021-05-24 08:22:00|22421.29|22421.29|22420.53|22420.53|22421.29|22421.29|22420.22|22420.22|0
1621844530000|2021-05-24 08:22:10|22420.6|22420.6|22420.78|22420.78|22420.78|22420.78|22420.6|22420.6|0
1621844540000|2021-05-24 08:22:20|22420.86|22420.86|22420.55|22420.55|22421.45|22421.45|22420.55|22420.55|0
1621844550000|2021-05-24 08:22:30|22420.47|22420.47|22420.17|22420.17|22420.6|22420.6|22420.08|22420.08|0
1621844560000|2021-05-24 08:22:40|22420.23|22420.23|22420.39|22420.39|22420.5|22420.5|22420.23|22420.23|0
1621844570000|2021-05-24 08:22:50|22420.28|22420.28|22420.12|22420.12|22420.28|22420.28|22419.8|22419.8|0
1621844580000|2021-05-24 08:23:00|22420.08|22420.08|22420.27|22420.27|22420.27|22420.27|22420.03|22420.03|0
1621844590000|2021-05-24 08:23:10|22420.57|22420.57|22420.9|22420.9|22420.9|22420.9|22420.55|22420.55|0
1621844600000|2021-05-24 08:23:20|22421.13|22421.13|22420.57|22420.57|22421.13|22421.13|22420.02|22420.02|0
1621844610000|2021-05-24 08:23:30|22420.37|22420.37|22421.18|22421.18|22421.18|22421.18|22420.25|22420.25|0
1621844620000|2021-05-24 08:23:40|22421.28|22421.28|22421.13|22421.13|22421.33|22421.33|22421.05|22421.05|0
1621844630000|2021-05-24 08:23:50|22421.06|22421.06|22420.94|22420.94|22421.12|22421.12|22420.84|22420.84|0
1621844640000|2021-05-24 08:24:00|22420.74|22420.74|22419.98|22419.98|22420.74|22420.74|22419.94|22419.94|0
1621844650000|2021-05-24 08:24:10|22420.1|22420.1|22420.41|22420.41|22420.53|22420.53|22420.1|22420.1|0
1621844660000|2021-05-24 08:24:20|22420.26|22420.26|22420.33|22420.33|22420.39|22420.39|22420.26|22420.26|0
1621844670000|2021-05-24 08:24:30|22420.29|22420.29|22421.08|22421.08|22421.08|22421.08|22420.29|22420.29|0
1621844680000|2021-05-24 08:24:40|22421.15|22421.15|22421.43|22421.43|22421.45|22421.45|22421.15|22421.15|0
1621844690000|2021-05-24 08:24:50|22421.24|22421.24|22421.01|22421.01|22421.24|22421.24|22420.69|22420.69|0
1621844700000|2021-05-24 08:25:00|22421.11|22421.11|22420.98|22420.98|22421.26|22421.26|22420.98|22420.98|0
1621844710000|2021-05-24 08:25:10|22420.86|22420.86|22419.89|22419.89|22420.86|22420.86|22419.89|22419.89|0
1621844720000|2021-05-24 08:25:20|22420|22420|22419.36|22419.36|22420|22420|22419.31|22419.31|0
1621844730000|2021-05-24 08:25:30|22419.27|22419.27|22419.4|22419.4|22419.46|22419.46|22419.2|22419.2|0
1621844740000|2021-05-24 08:25:40|22419.35|22419.35|22419.7|22419.7|22419.79|22419.79|22419.3|22419.3|0
1621844750000|2021-05-24 08:25:50|22419.6|22419.6|22419.6|22419.6|22419.6|22419.6|22419.6|22419.6|0
1621844760000|2021-05-24 08:26:00|22419.69|22419.69|22418.67|22418.67|22419.81|22419.81|22418.67|22418.67|0
1621844770000|2021-05-24 08:26:10|22418.71|22418.71|22418.47|22418.47|22418.71|22418.71|22418.4|22418.4|0
1621844780000|2021-05-24 08:26:20|22418.5|22418.5|22418.47|22418.47|22418.5|22418.5|22418.4|22418.4|0
1621844790000|2021-05-24 08:26:30|22418.57|22418.57|22418.34|22418.34|22418.71|22418.71|22418.34|22418.34|0
1621844800000|2021-05-24 08:26:40|22418.29|22418.29|22418.26|22418.26|22418.43|22418.43|22418.13|22418.13|0
1621844810000|2021-05-24 08:26:50|22418.36|22418.36|22418.4|22418.4|22418.61|22418.61|22418.36|22418.36|0
1621844820000|2021-05-24 08:27:00|22418.43|22418.43|22418.05|22418.05|22418.43|22418.43|22418.05|22418.05|0
1621844830000|2021-05-24 08:27:10|22418.02|22418.02|22417.92|22417.92|22418.07|22418.07|22417.64|22417.64|0
1621844840000|2021-05-24 08:27:20|22417.86|22417.86|22418.4|22418.4|22418.4|22418.4|22417.86|22417.86|0
1621844850000|2021-05-24 08:27:30|22418.36|22418.36|22418.81|22418.81|22419.01|22419.01|22418.36|22418.36|0
1621844860000|2021-05-24 08:27:40|22418.83|22418.83|22418.92|22418.92|22419.05|22419.05|22418.83|22418.83|0
1621844870000|2021-05-24 08:27:50|22419.12|22419.12|22419.13|22419.13|22419.13|22419.13|22418.93|22418.93|0
1621844880000|2021-05-24 08:28:00|22419.17|22419.17|22419.04|22419.04|22419.28|22419.28|22419.04|22419.04|0
1621844890000|2021-05-24 08:28:10|22419.26|22419.26|22418.95|22418.95|22419.26|22419.26|22418.82|22418.82|0
1621844900000|2021-05-24 08:28:20|22418.84|22418.84|22419.2|22419.2|22419.31|22419.31|22418.84|22418.84|0
1621844910000|2021-05-24 08:28:30|22419.27|22419.27|22418.78|22418.78|22419.27|22419.27|22418.78|22418.78|0
1621844920000|2021-05-24 08:28:40|22419.18|22419.18|22418.82|22418.82|22419.18|22419.18|22418.65|22418.65|0
1621844930000|2021-05-24 08:28:50|22418.75|22418.75|22418.43|22418.43|22418.75|22418.75|22418.24|22418.24|0
1621844940000|2021-05-24 08:29:00|22418.47|22418.47|22419.36|22419.36|22419.5|22419.5|22418.47|22418.47|0
1621844950000|2021-05-24 08:29:10|22419.28|22419.28|22419.21|22419.21|22419.35|22419.35|22419.16|22419.16|0
1621844960000|2021-05-24 08:29:20|22419.14|22419.14|22418.98|22418.98|22419.25|22419.25|22418.98|22418.98|0
1621844970000|2021-05-24 08:29:30|22418.9|22418.9|22418.61|22418.61|22419.12|22419.12|22418.57|22418.57|0
1621844980000|2021-05-24 08:29:40|22418.53|22418.53|22418.16|22418.16|22418.53|22418.53|22418.08|22418.08|0
1621844990000|2021-05-24 08:29:50|22417.9|22417.9|22416.77|22416.77|22417.9|22417.9|22416.77|22416.77|0
1621845000000|2021-05-24 08:30:00|22416.84|22416.84|22416.56|22416.56|22416.93|22416.93|22416.56|22416.56|0
1621845010000|2021-05-24 08:30:10|22416.46|22416.46|22415.58|22415.58|22416.46|22416.46|22415.47|22415.47|0
1621845020000|2021-05-24 08:30:20|22415.52|22415.52|22412.18|22412.18|22415.52|22415.52|22412.07|22412.07|0
1621845030000|2021-05-24 08:30:30|22412.05|22412.05|22410.82|22410.82|22412.05|22412.05|22410.82|22410.82|0
1621845040000|2021-05-24 08:30:40|22410.72|22410.72|22410.51|22410.51|22410.72|22410.72|22410.44|22410.44|0
1621845050000|2021-05-24 08:30:50|22410.44|22410.44|22410.44|22410.44|22410.54|22410.54|22410.37|22410.37|0
1621845060000|2021-05-24 08:31:00|22410.19|22410.19|22410.08|22410.08|22410.3|22410.3|22409.66|22409.66|0
1621845070000|2021-05-24 08:31:10|22410.01|22410.01|22409.77|22409.77|22410.01|22410.01|22409.77|22409.77|0
1621845080000|2021-05-24 08:31:20|22409.8|22409.8|22408.71|22408.71|22409.8|22409.8|22408.71|22408.71|0
1621845090000|2021-05-24 08:31:30|22408.46|22408.46|22407.83|22407.83|22408.46|22408.46|22407.83|22407.83|0
1621845100000|2021-05-24 08:31:40|22407.81|22407.81|22407.68|22407.68|22407.99|22407.99|22407.63|22407.63|0
1621845110000|2021-05-24 08:31:50|22407.77|22407.77|22407.46|22407.46|22407.91|22407.91|22407.46|22407.46|0
1621845120000|2021-05-24 08:32:00|22407.3|22407.3|22407.3|22407.3|22407.44|22407.44|22407.24|22407.24|0
1621845130000|2021-05-24 08:32:10|22407.37|22407.37|22407.47|22407.47|22407.69|22407.69|22407.35|22407.35|0
1621845140000|2021-05-24 08:32:20|22407.55|22407.55|22406.74|22406.74|22407.55|22407.55|22406.74|22406.74|0
1621845150000|2021-05-24 08:32:30|22406.71|22406.71|22406.99|22406.99|22406.99|22406.99|22406.57|22406.57|0
1621845160000|2021-05-24 08:32:40|22406.84|22406.84|22407.2|22407.2|22407.2|22407.2|22406.84|22406.84|0
1621845170000|2021-05-24 08:32:50|22407.26|22407.26|22406.64|22406.64|22407.26|22407.26|22406.57|22406.57|0
1621845180000|2021-05-24 08:33:00|22406.35|22406.35|22406.31|22406.31|22406.54|22406.54|22406.31|22406.31|0
1621845190000|2021-05-24 08:33:10|22406.38|22406.38|22406.56|22406.56|22406.72|22406.72|22406.38|22406.38|0
1621845200000|2021-05-24 08:33:20|22406.59|22406.59|22406.15|22406.15|22406.66|22406.66|22406.1|22406.1|0
1621845210000|2021-05-24 08:33:30|22406.04|22406.04|22405.81|22405.81|22406.04|22406.04|22405.77|22405.77|0
1621845220000|2021-05-24 08:33:40|22405.78|22405.78|22405.78|22405.78|22405.88|22405.88|22405.78|22405.78|0
1621845230000|2021-05-24 08:33:50|22405.71|22405.71|22406.04|22406.04|22406.06|22406.06|22405.71|22405.71|0
1621845240000|2021-05-24 08:34:00|22405.83|22405.83|22405.46|22405.46|22405.83|22405.83|22405.46|22405.46|0
1621845250000|2021-05-24 08:34:10|22405.39|22405.39|22404.99|22404.99|22405.39|22405.39|22404.99|22404.99|0
1621845260000|2021-05-24 08:34:20|22404.84|22404.84|22405.23|22405.23|22405.23|22405.23|22404.64|22404.64|0
1621845270000|2021-05-24 08:34:30|22405.18|22405.18|22404.91|22404.91|22405.18|22405.18|22404.83|22404.83|0
1621845280000|2021-05-24 08:34:40|22404.95|22404.95|22404.67|22404.67|22405.01|22405.01|22404.67|22404.67|0
1621845290000|2021-05-24 08:34:50|22404.77|22404.77|22404.61|22404.61|22404.86|22404.86|22404.61|22404.61|0
1621845300000|2021-05-24 08:35:00|22404.65|22404.65|22404.19|22404.19|22404.65|22404.65|22404.01|22404.01|0
1621845310000|2021-05-24 08:35:10|22404.14|22404.14|22403.95|22403.95|22404.14|22404.14|22403.86|22403.86|0
1621845320000|2021-05-24 08:35:20|22404.02|22404.02|22403|22403|22404.02|22404.02|22403|22403|0
1621845330000|2021-05-24 08:35:30|22402.79|22402.79|22401.83|22401.83|22402.79|22402.79|22401.83|22401.83|0
1621845340000|2021-05-24 08:35:40|22401.87|22401.87|22401.22|22401.22|22402.24|22402.24|22401.22|22401.22|0
1621845350000|2021-05-24 08:35:50|22400.91|22400.91|22401.4|22401.4|22401.49|22401.49|22400.91|22400.91|0
1621845360000|2021-05-24 08:36:00|22401.42|22401.42|22400.93|22400.93|22401.42|22401.42|22400.78|22400.78|0
1621845370000|2021-05-24 08:36:10|22400.91|22400.91|22400.84|22400.84|22401.01|22401.01|22400.75|22400.75|0
1621845380000|2021-05-24 08:36:20|22400.7|22400.7|22400.84|22400.84|22400.97|22400.97|22400.7|22400.7|0
1621845390000|2021-05-24 08:36:30|22400.79|22400.79|22400.63|22400.63|22400.79|22400.79|22400.6|22400.6|0
1621845400000|2021-05-24 08:36:40|22400.5|22400.5|22400.4|22400.4|22400.59|22400.59|22400.34|22400.34|0
1621845410000|2021-05-24 08:36:50|22400.28|22400.28|22399.31|22399.31|22400.28|22400.28|22399.11|22399.11|0
1621845420000|2021-05-24 08:37:00|22399.21|22399.21|22398.78|22398.78|22399.29|22399.29|22398.74|22398.74|0
1621845430000|2021-05-24 08:37:10|22398.41|22398.41|22399.07|22399.07|22399.14|22399.14|22398.41|22398.41|0
1621845440000|2021-05-24 08:37:20|22399.13|22399.13|22399.08|22399.08|22399.37|22399.37|22399.05|22399.05|0
1621845450000|2021-05-24 08:37:30|22399.01|22399.01|22398.72|22398.72|22399.01|22399.01|22398.67|22398.67|0
1621845460000|2021-05-24 08:37:40|22398.83|22398.83|22398.95|22398.95|22398.96|22398.96|22398.83|22398.83|0
1621845470000|2021-05-24 08:37:50|22399.03|22399.03|22399.06|22399.06|22399.16|22399.16|22398.98|22398.98|0
1621845480000|2021-05-24 08:38:00|22399.12|22399.12|22399.65|22399.65|22399.87|22399.87|22398.89|22398.89|0
1621845490000|2021-05-24 08:38:10|22399.78|22399.78|22399.83|22399.83|22399.87|22399.87|22399.78|22399.78|0
1621845500000|2021-05-24 08:38:20|22399.79|22399.79|22399.94|22399.94|22399.94|22399.94|22399.79|22399.79|0
1621845510000|2021-05-24 08:38:30|22400.05|22400.05|22399.89|22399.89|22400.19|22400.19|22399.82|22399.82|0
1621845520000|2021-05-24 08:38:40|22400.03|22400.03|22400.22|22400.22|22400.22|22400.22|22399.71|22399.71|0
1621845530000|2021-05-24 08:38:50|22400.44|22400.44|22400.84|22400.84|22400.92|22400.92|22400.29|22400.29|0
1621845540000|2021-05-24 08:39:00|22400.76|22400.76|22400.08|22400.08|22400.76|22400.76|22400.02|22400.02|0
1621845550000|2021-05-24 08:39:10|22400.11|22400.11|22400.59|22400.59|22400.65|22400.65|22399.99|22399.99|0
1621845560000|2021-05-24 08:39:20|22400.8|22400.8|22400.95|22400.95|22401|22401|22400.69|22400.69|0
1621845570000|2021-05-24 08:39:30|22401.09|22401.09|22401.5|22401.5|22401.5|22401.5|22401.06|22401.06|0
1621845580000|2021-05-24 08:39:40|22401.56|22401.56|22402.32|22402.32|22402.34|22402.34|22401.56|22401.56|0
1621845590000|2021-05-24 08:39:50|22402.4|22402.4|22402.24|22402.24|22402.46|22402.46|22402.08|22402.08|0
1621845600000|2021-05-24 08:40:00|22402.3|22402.3|22402.71|22402.71|22402.71|22402.71|22402.3|22402.3|0
1621845610000|2021-05-24 08:40:10|22402.73|22402.73|22402.74|22402.74|22403.15|22403.15|22402.73|22402.73|0
1621845620000|2021-05-24 08:40:20|22402.68|22402.68|22402.62|22402.62|22402.81|22402.81|22402.55|22402.55|0
1621845630000|2021-05-24 08:40:30|22402.59|22402.59|22402.27|22402.27|22402.59|22402.59|22402.19|22402.19|0
1621845640000|2021-05-24 08:40:40|22402.12|22402.12|22402.48|22402.48|22402.48|22402.48|22402.07|22402.07|0
1621845650000|2021-05-24 08:40:50|22402.41|22402.41|22402.4|22402.4|22402.53|22402.53|22402.24|22402.24|0
1621845660000|2021-05-24 08:41:00|22402.48|22402.48|22402.98|22402.98|22403.02|22403.02|22402.48|22402.48|0
1621845670000|2021-05-24 08:41:10|22402.92|22402.92|22403.66|22403.66|22403.66|22403.66|22402.75|22402.75|0
1621845680000|2021-05-24 08:41:20|22403.78|22403.78|22403.92|22403.92|22403.99|22403.99|22403.78|22403.78|0
1621845690000|2021-05-24 08:41:30|22403.81|22403.81|22403.7|22403.7|22403.81|22403.81|22403.53|22403.53|0
1621845700000|2021-05-24 08:41:40|22403.67|22403.67|22403.98|22403.98|22403.98|22403.98|22403.57|22403.57|0
1621845710000|2021-05-24 08:41:50|22403.89|22403.89|22403.33|22403.33|22403.89|22403.89|22403.26|22403.26|0
1621845720000|2021-05-24 08:42:00|22403.11|22403.11|22402.5|22402.5|22403.18|22403.18|22402.5|22402.5|0
1621845730000|2021-05-24 08:42:10|22402.6|22402.6|22402.55|22402.55|22402.7|22402.7|22402.36|22402.36|0
1621845740000|2021-05-24 08:42:20|22402.41|22402.41|22402.53|22402.53|22402.6|22402.6|22402.26|22402.26|0
1621845750000|2021-05-24 08:42:30|22402.57|22402.57|22402.49|22402.49|22402.57|22402.57|22402.31|22402.31|0
1621845760000|2021-05-24 08:42:40|22402.54|22402.54|22402.25|22402.25|22402.54|22402.54|22402.14|22402.14|0
1621845770000|2021-05-24 08:42:50|22402.3|22402.3|22402.12|22402.12|22402.3|22402.3|22402|22402|0
1621845780000|2021-05-24 08:43:00|22402.14|22402.14|22402.11|22402.11|22402.21|22402.21|22402.11|22402.11|0
1621845790000|2021-05-24 08:43:10|22402.24|22402.24|22402.97|22402.97|22402.97|22402.97|22402.24|22402.24|0
1621845800000|2021-05-24 08:43:20|22403.03|22403.03|22403.96|22403.96|22404.05|22404.05|22403.03|22403.03|0
1621845810000|2021-05-24 08:43:30|22404.06|22404.06|22403.92|22403.92|22404.23|22404.23|22403.78|22403.78|0
1621845820000|2021-05-24 08:43:40|22403.99|22403.99|22404.74|22404.74|22404.74|22404.74|22403.68|22403.68|0
1621845830000|2021-05-24 08:43:50|22404.84|22404.84|22404.87|22404.87|22404.95|22404.95|22404.56|22404.56|0
1621845840000|2021-05-24 08:44:00|22404.98|22404.98|22404.61|22404.61|22405.1|22405.1|22404.61|22404.61|0
1621845850000|2021-05-24 08:44:10|22404.54|22404.54|22404.51|22404.51|22404.64|22404.64|22404.31|22404.31|0
1621845860000|2021-05-24 08:44:20|22404.52|22404.52|22404.52|22404.52|22404.52|22404.52|22404.37|22404.37|0
1621845870000|2021-05-24 08:44:30|22404.43|22404.43|22405.31|22405.31|22405.35|22405.35|22404.31|22404.31|0
1621845880000|2021-05-24 08:44:40|22405.43|22405.43|22405.74|22405.74|22405.74|22405.74|22405.43|22405.43|0
1621845890000|2021-05-24 08:44:50|22405.66|22405.66|22405.76|22405.76|22405.78|22405.78|22405.59|22405.59|0
1621845900000|2021-05-24 08:45:00|22405.69|22405.69|22406.36|22406.36|22406.36|22406.36|22405.64|22405.64|0
1621845910000|2021-05-24 08:45:10|22406.41|22406.41|22407.96|22407.96|22407.96|22407.96|22406.41|22406.41|0
1621845920000|2021-05-24 08:45:20|22408.02|22408.02|22407.95|22407.95|22408.74|22408.74|22407.95|22407.95|0
1621845930000|2021-05-24 08:45:30|22408.15|22408.15|22408.4|22408.4|22408.46|22408.46|22408.11|22408.11|0
1621845940000|2021-05-24 08:45:40|22408.38|22408.38|22408.9|22408.9|22408.9|22408.9|22408.38|22408.38|0
1621845950000|2021-05-24 08:45:50|22408.95|22408.95|22409.74|22409.74|22409.88|22409.88|22408.95|22408.95|0
1621845960000|2021-05-24 08:46:00|22409.56|22409.56|22409.81|22409.81|22409.81|22409.81|22409.45|22409.45|0
1621845970000|2021-05-24 08:46:10|22409.77|22409.77|22409.98|22409.98|22409.98|22409.98|22409.61|22409.61|0
1621845980000|2021-05-24 08:46:20|22410.02|22410.02|22410|22410|22410.27|22410.27|22410|22410|0
1621845990000|2021-05-24 08:46:30|22410.24|22410.24|22411.23|22411.23|22411.23|22411.23|22410.24|22410.24|0
1621846000000|2021-05-24 08:46:40|22411.16|22411.16|22411.5|22411.5|22411.55|22411.55|22411.02|22411.02|0
1621846010000|2021-05-24 08:46:50|22411.7|22411.7|22412.16|22412.16|22412.16|22412.16|22411.7|22411.7|0
1621846020000|2021-05-24 08:47:00|22412.21|22412.21|22412.71|22412.71|22412.71|22412.71|22412.14|22412.14|0
1621846030000|2021-05-24 08:47:10|22412.59|22412.59|22412.52|22412.52|22413.04|22413.04|22412.43|22412.43|0
1621846040000|2021-05-24 08:47:20|22412.61|22412.61|22413.17|22413.17|22413.24|22413.24|22412.61|22412.61|0
1621846050000|2021-05-24 08:47:30|22413.09|22413.09|22412.98|22412.98|22413.27|22413.27|22412.98|22412.98|0
1621846060000|2021-05-24 08:47:40|22412.94|22412.94|22412.91|22412.91|22412.97|22412.97|22412.83|22412.83|0
1621846070000|2021-05-24 08:47:50|22412.98|22412.98|22412.81|22412.81|22413.18|22413.18|22412.78|22412.78|0
1621846080000|2021-05-24 08:48:00|22412.79|22412.79|22411.85|22411.85|22412.79|22412.79|22411.8|22411.8|0
1621846090000|2021-05-24 08:48:10|22411.77|22411.77|22412.53|22412.53|22412.53|22412.53|22411.72|22411.72|0
1621846100000|2021-05-24 08:48:20|22412.76|22412.76|22411.92|22411.92|22412.76|22412.76|22411.92|22411.92|0
1621846110000|2021-05-24 08:48:30|22411.82|22411.82|22411.95|22411.95|22411.95|22411.95|22411.78|22411.78|0
1621846120000|2021-05-24 08:48:40|22412.19|22412.19|22412.06|22412.06|22412.19|22412.19|22412.06|22412.06|0
1621846130000|2021-05-24 08:48:50|22412.16|22412.16|22412.75|22412.75|22412.75|22412.75|22412.16|22412.16|0
1621846140000|2021-05-24 08:49:00|22412.68|22412.68|22412.78|22412.78|22412.95|22412.95|22412.68|22412.68|0
1621846150000|2021-05-24 08:49:10|22412.66|22412.66|22412.4|22412.4|22412.66|22412.66|22412.37|22412.37|0
1621846160000|2021-05-24 08:49:20|22412.45|22412.45|22412.32|22412.32|22412.58|22412.58|22412.32|22412.32|0
1621846170000|2021-05-24 08:49:30|22412.34|22412.34|22412.52|22412.52|22412.55|22412.55|22412.27|22412.27|0
1621846180000|2021-05-24 08:49:40|22412.61|22412.61|22412.64|22412.64|22412.72|22412.72|22412.61|22412.61|0
1621846190000|2021-05-24 08:49:50|22412.79|22412.79|22412.29|22412.29|22412.89|22412.89|22412.29|22412.29|0
1621846200000|2021-05-24 08:50:00|22412.36|22412.36|22412.84|22412.84|22412.84|22412.84|22412.31|22412.31|0
1621846210000|2021-05-24 08:50:10|22412.9|22412.9|22412.67|22412.67|22413.18|22413.18|22412.67|22412.67|0
1621846220000|2021-05-24 08:50:20|22412.62|22412.62|22412.52|22412.52|22412.73|22412.73|22412.35|22412.35|0
1621846230000|2021-05-24 08:50:30|22412.62|22412.62|22412.17|22412.17|22412.76|22412.76|22412.17|22412.17|0
1621846240000|2021-05-24 08:50:40|22412.13|22412.13|22411.93|22411.93|22412.24|22412.24|22411.91|22411.91|0
1621846250000|2021-05-24 08:50:50|22411.89|22411.89|22411.48|22411.48|22411.89|22411.89|22411.48|22411.48|0
1621846260000|2021-05-24 08:51:00|22411.41|22411.41|22411.92|22411.92|22412.01|22412.01|22411.38|22411.38|0
1621846270000|2021-05-24 08:51:10|22411.72|22411.72|22412.47|22412.47|22412.51|22412.51|22411.72|22411.72|0
1621846280000|2021-05-24 08:51:20|22412.45|22412.45|22412.45|22412.45|22412.53|22412.53|22412.45|22412.45|0
1621846290000|2021-05-24 08:51:30|22412.54|22412.54|22412.95|22412.95|22412.95|22412.95|22412.51|22412.51|0
1621846300000|2021-05-24 08:51:40|22412.8|22412.8|22412.63|22412.63|22412.94|22412.94|22412.63|22412.63|0
1621846310000|2021-05-24 08:51:50|22412.69|22412.69|22412.74|22412.74|22412.87|22412.87|22412.66|22412.66|0
1621846320000|2021-05-24 08:52:00|22412.78|22412.78|22412.61|22412.61|22413.16|22413.16|22412.61|22412.61|0
1621846330000|2021-05-24 08:52:10|22412.64|22412.64|22412.9|22412.9|22412.9|22412.9|22412.63|22412.63|0
1621846340000|2021-05-24 08:52:20|22413.16|22413.16|22413.17|22413.17|22413.17|22413.17|22413.08|22413.08|0
1621846350000|2021-05-24 08:52:30|22413.05|22413.05|22413.17|22413.17|22413.29|22413.29|22412.8|22412.8|0
1621846360000|2021-05-24 08:52:40|22413.12|22413.12|22413.37|22413.37|22413.37|22413.37|22413.07|22413.07|0
1621846370000|2021-05-24 08:52:50|22413.29|22413.29|22413.61|22413.61|22413.61|22413.61|22413.29|22413.29|0
1621846380000|2021-05-24 08:53:00|22413.57|22413.57|22413.56|22413.56|22413.7|22413.7|22413.44|22413.44|0
1621846390000|2021-05-24 08:53:10|22413.7|22413.7|22413.51|22413.51|22413.77|22413.77|22413.46|22413.46|0
1621846400000|2021-05-24 08:53:20|22413.47|22413.47|22413.47|22413.47|22413.47|22413.47|22413.2|22413.2|0
1621846410000|2021-05-24 08:53:30|22413.59|22413.59|22412.19|22412.19|22413.65|22413.65|22412.19|22412.19|0
1621846420000|2021-05-24 08:53:40|22412.29|22412.29|22412.52|22412.52|22412.56|22412.56|22412.29|22412.29|0
1621846430000|2021-05-24 08:53:50|22412.74|22412.74|22411.89|22411.89|22412.74|22412.74|22411.89|22411.89|0
1621846440000|2021-05-24 08:54:00|22411.64|22411.64|22411.8|22411.8|22411.93|22411.93|22411.54|22411.54|0
1621846450000|2021-05-24 08:54:10|22411.71|22411.71|22410.8|22410.8|22411.71|22411.71|22410.73|22410.73|0
1621846460000|2021-05-24 08:54:20|22410.83|22410.83|22411.21|22411.21|22411.21|22411.21|22410.83|22410.83|0
1621846470000|2021-05-24 08:54:30|22411.38|22411.38|22412.18|22412.18|22412.18|22412.18|22411.38|22411.38|0
1621846480000|2021-05-24 08:54:40|22412.11|22412.11|22411.62|22411.62|22412.11|22412.11|22411.52|22411.52|0
1621846490000|2021-05-24 08:54:50|22411.59|22411.59|22411.45|22411.45|22411.79|22411.79|22411.45|22411.45|0
1621846500000|2021-05-24 08:55:00|22411.5|22411.5|22412.07|22412.07|22412.07|22412.07|22411.5|22411.5|0
1621846510000|2021-05-24 08:55:10|22411.94|22411.94|22412.49|22412.49|22412.49|22412.49|22411.94|22411.94|0
1621846520000|2021-05-24 08:55:20|22411.98|22411.98|22411.58|22411.58|22411.98|22411.98|22411.55|22411.55|0
1621846530000|2021-05-24 08:55:30|22411.72|22411.72|22411.77|22411.77|22411.77|22411.77|22411.72|22411.72|0
1621846540000|2021-05-24 08:55:40|22411.82|22411.82|22411.59|22411.59|22411.85|22411.85|22411.53|22411.53|0
1621846550000|2021-05-24 08:55:50|22411.53|22411.53|22411.38|22411.38|22411.56|22411.56|22411.38|22411.38|0
1621846560000|2021-05-24 08:56:00|22411.31|22411.31|22410.86|22410.86|22411.31|22411.31|22410.86|22410.86|0
1621846570000|2021-05-24 08:56:10|22410.93|22410.93|22411.45|22411.45|22411.62|22411.62|22410.93|22410.93|0
1621846580000|2021-05-24 08:56:20|22411.55|22411.55|22411.69|22411.69|22411.74|22411.74|22411.55|22411.55|0
1621846590000|2021-05-24 08:56:30|22411.65|22411.65|22412.08|22412.08|22412.08|22412.08|22411.49|22411.49|0
1621846600000|2021-05-24 08:56:40|22412.16|22412.16|22412.07|22412.07|22412.16|22412.16|22412.02|22412.02|0
1621846610000|2021-05-24 08:56:50|22412.14|22412.14|22411.57|22411.57|22412.14|22412.14|22411.57|22411.57|0
1621846620000|2021-05-24 08:57:00|22411.32|22411.32|22411.28|22411.28|22411.56|22411.56|22411.26|22411.26|0
1621846630000|2021-05-24 08:57:10|22411.25|22411.25|22411.69|22411.69|22411.75|22411.75|22411.2|22411.2|0
1621846640000|2021-05-24 08:57:20|22411.63|22411.63|22411.44|22411.44|22411.65|22411.65|22411.44|22411.44|0
1621846650000|2021-05-24 08:57:30|22411.37|22411.37|22411.38|22411.38|22411.48|22411.48|22411.37|22411.37|0
1621846660000|2021-05-24 08:57:40|22411.57|22411.57|22411.74|22411.74|22412.06|22412.06|22411.57|22411.57|0
1621846670000|2021-05-24 08:57:50|22411.64|22411.64|22411.34|22411.34|22411.64|22411.64|22411.3|22411.3|0
1621846680000|2021-05-24 08:58:00|22411.49|22411.49|22410.18|22410.18|22411.49|22411.49|22410.18|22410.18|0
1621846690000|2021-05-24 08:58:10|22410.21|22410.21|22410.49|22410.49|22410.49|22410.49|22410.05|22410.05|0
1621846700000|2021-05-24 08:58:20|22410.43|22410.43|22410.72|22410.72|22410.72|22410.72|22410.35|22410.35|0
1621846710000|2021-05-24 08:58:30|22410.66|22410.66|22410.52|22410.52|22410.69|22410.69|22410.52|22410.52|0
1621846720000|2021-05-24 08:58:40|22410.42|22410.42|22409.76|22409.76|22410.42|22410.42|22409.75|22409.75|0
1621846730000|2021-05-24 08:58:50|22409.7|22409.7|22409.48|22409.48|22409.99|22409.99|22409.41|22409.41|0
1621846740000|2021-05-24 08:59:00|22409.42|22409.42|22409.01|22409.01|22409.42|22409.42|22408.89|22408.89|0
1621846750000|2021-05-24 08:59:10|22408.95|22408.95|22408.41|22408.41|22408.95|22408.95|22408.41|22408.41|0
1621846760000|2021-05-24 08:59:20|22408.37|22408.37|22408.19|22408.19|22408.58|22408.58|22408.19|22408.19|0
1621846770000|2021-05-24 08:59:30|22408.28|22408.28|22408.42|22408.42|22408.48|22408.48|22408.22|22408.22|0
1621846780000|2021-05-24 08:59:40|22408.49|22408.49|22408.14|22408.14|22408.99|22408.99|22408.14|22408.14|0
1621846790000|2021-05-24 08:59:50|22408.28|22408.28|22407.67|22407.67|22408.28|22408.28|22407.55|22407.55|0
1621846800000|2021-05-24 09:00:00|22407.63|22407.63|22406.47|22406.47|22407.63|22407.63|22406.47|22406.47|0
1621846810000|2021-05-24 09:00:10|22406.55|22406.55|22406.28|22406.28|22406.74|22406.74|22406.12|22406.12|0
1621846820000|2021-05-24 09:00:20|22406.21|22406.21|22406.44|22406.44|22406.49|22406.49|22406.21|22406.21|0
1621846830000|2021-05-24 09:00:30|22406.51|22406.51|22406.34|22406.34|22406.51|22406.51|22406.34|22406.34|0
1621846840000|2021-05-24 09:00:40|22406.39|22406.39|22405.94|22405.94|22406.39|22406.39|22405.9|22405.9|0
1621846850000|2021-05-24 09:00:50|22405.89|22405.89|22405.83|22405.83|22405.89|22405.89|22405.75|22405.75|0
1621846860000|2021-05-24 09:01:00|22405.95|22405.95|22406.09|22406.09|22406.27|22406.27|22405.95|22405.95|0
1621846870000|2021-05-24 09:01:10|22406.14|22406.14|22406.12|22406.12|22406.26|22406.26|22406.12|22406.12|0
1621846880000|2021-05-24 09:01:20|22406.3|22406.3|22406.33|22406.33|22406.33|22406.33|22406.22|22406.22|0
1621846890000|2021-05-24 09:01:30|22406.56|22406.56|22406.82|22406.82|22407.01|22407.01|22406.56|22406.56|0
1621846900000|2021-05-24 09:01:40|22406.76|22406.76|22405.91|22405.91|22406.89|22406.89|22405.91|22405.91|0
1621846910000|2021-05-24 09:01:50|22405.84|22405.84|22406.28|22406.28|22406.28|22406.28|22405.48|22405.48|0
1621846920000|2021-05-24 09:02:00|22406.24|22406.24|22406.45|22406.45|22406.45|22406.45|22406.2|22406.2|0
1621846930000|2021-05-24 09:02:10|22406.48|22406.48|22406.45|22406.45|22406.48|22406.48|22406.33|22406.33|0
1621846940000|2021-05-24 09:02:20|22406.5|22406.5|22406.63|22406.63|22406.73|22406.73|22406.5|22406.5|0
1621846950000|2021-05-24 09:02:30|22406.48|22406.48|22406.45|22406.45|22406.48|22406.48|22406.34|22406.34|0
1621846960000|2021-05-24 09:02:40|22406.51|22406.51|22406.55|22406.55|22406.55|22406.55|22406.33|22406.33|0
1621846970000|2021-05-24 09:02:50|22406.61|22406.61|22406.56|22406.56|22406.66|22406.66|22406.46|22406.46|0
1621846980000|2021-05-24 09:03:00|22406.44|22406.44|22405.61|22405.61|22406.44|22406.44|22405.61|22405.61|0
1621846990000|2021-05-24 09:03:10|22405.81|22405.81|22405.3|22405.3|22405.81|22405.81|22405.27|22405.27|0
1621847000000|2021-05-24 09:03:20|22405.27|22405.27|22405|22405|22405.28|22405.28|22405|22405|0
1621847010000|2021-05-24 09:03:30|22405.14|22405.14|22405.11|22405.11|22405.18|22405.18|22404.79|22404.79|0
1621847020000|2021-05-24 09:03:40|22405.15|22405.15|22404.99|22404.99|22405.15|22405.15|22404.94|22404.94|0
1621847030000|2021-05-24 09:03:50|22405.01|22405.01|22404.92|22404.92|22405.01|22405.01|22404.82|22404.82|0
1621847040000|2021-05-24 09:04:00|22404.71|22404.71|22404.11|22404.11|22404.71|22404.71|22404.11|22404.11|0
1621847050000|2021-05-24 09:04:10|22404.06|22404.06|22403.36|22403.36|22404.06|22404.06|22403.27|22403.27|0
1621847060000|2021-05-24 09:04:20|22402.98|22402.98|22403.15|22403.15|22403.15|22403.15|22402.87|22402.87|0
1621847070000|2021-05-24 09:04:30|22403.25|22403.25|22403|22403|22403.25|22403.25|22402.96|22402.96|0
1621847080000|2021-05-24 09:04:40|22403.02|22403.02|22403.01|22403.01|22403.02|22403.02|22402.4|22402.4|0
1621847090000|2021-05-24 09:04:50|22402.94|22402.94|22403.24|22403.24|22403.24|22403.24|22402.88|22402.88|0
1621847100000|2021-05-24 09:05:00|22403.16|22403.16|22403.12|22403.12|22403.2|22403.2|22403.05|22403.05|0
1621847110000|2021-05-24 09:05:10|22403|22403|22402.94|22402.94|22403|22403|22402.63|22402.63|0
1621847120000|2021-05-24 09:05:20|22402.77|22402.77|22402.35|22402.35|22402.85|22402.85|22402.3|22402.3|0
1621847130000|2021-05-24 09:05:30|22402.28|22402.28|22402.17|22402.17|22402.35|22402.35|22402.17|22402.17|0
1621847140000|2021-05-24 09:05:40|22402.22|22402.22|22402.18|22402.18|22402.29|22402.29|22402.18|22402.18|0
1621847150000|2021-05-24 09:05:50|22402.25|22402.25|22401.97|22401.97|22402.25|22402.25|22401.97|22401.97|0
1621847160000|2021-05-24 09:06:00|22401.9|22401.9|22402.79|22402.79|22402.85|22402.85|22401.67|22401.67|0
1621847170000|2021-05-24 09:06:10|22402.58|22402.58|22402.73|22402.73|22402.89|22402.89|22402.58|22402.58|0
1621847180000|2021-05-24 09:06:20|22402.74|22402.74|22402.84|22402.84|22402.97|22402.97|22402.71|22402.71|0
1621847190000|2021-05-24 09:06:30|22402.75|22402.75|22402.66|22402.66|22402.77|22402.77|22402.61|22402.61|0
1621847200000|2021-05-24 09:06:40|22402.57|22402.57|22402.63|22402.63|22402.78|22402.78|22402.5|22402.5|0
1621847210000|2021-05-24 09:06:50|22402.59|22402.59|22403.72|22403.72|22403.72|22403.72|22402.59|22402.59|0
1621847220000|2021-05-24 09:07:00|22403.68|22403.68|22403.9|22403.9|22403.9|22403.9|22403.64|22403.64|0
1621847230000|2021-05-24 09:07:10|22403.97|22403.97|22404.87|22404.87|22404.87|22404.87|22403.95|22403.95|0
1621847240000|2021-05-24 09:07:20|22404.92|22404.92|22404.91|22404.91|22404.92|22404.92|22404.68|22404.68|0
1621847250000|2021-05-24 09:07:30|22405.03|22405.03|22405.13|22405.13|22405.2|22405.2|22405.03|22405.03|0
1621847260000|2021-05-24 09:07:40|22405.19|22405.19|22405.31|22405.31|22405.31|22405.31|22405.19|22405.19|0
1621847270000|2021-05-24 09:07:50|22405.23|22405.23|22405.64|22405.64|22405.64|22405.64|22405.23|22405.23|0
1621847280000|2021-05-24 09:08:00|22405.31|22405.31|22405.15|22405.15|22405.4|22405.4|22405.03|22405.03|0
1621847290000|2021-05-24 09:08:10|22405.22|22405.22|22405.49|22405.49|22405.49|22405.49|22405.22|22405.22|0
1621847300000|2021-05-24 09:08:20|22405.38|22405.38|22405.72|22405.72|22405.72|22405.72|22405.38|22405.38|0
1621847310000|2021-05-24 09:08:30|22405.67|22405.67|22405.76|22405.76|22405.76|22405.76|22405.5|22405.5|0
1621847320000|2021-05-24 09:08:40|22405.7|22405.7|22405.79|22405.79|22405.79|22405.79|22405.62|22405.62|0
1621847330000|2021-05-24 09:08:50|22405.74|22405.74|22405.95|22405.95|22405.95|22405.95|22405.68|22405.68|0
1621847340000|2021-05-24 09:09:00|22406.04|22406.04|22406.41|22406.41|22406.45|22406.45|22406.04|22406.04|0
1621847350000|2021-05-24 09:09:10|22406.34|22406.34|22406.24|22406.24|22406.48|22406.48|22406.17|22406.17|0
1621847360000|2021-05-24 09:09:20|22406.16|22406.16|22406.33|22406.33|22406.33|22406.33|22406.04|22406.04|0
1621847370000|2021-05-24 09:09:30|22406.43|22406.43|22406.91|22406.91|22407.39|22407.39|22406.35|22406.35|0
1621847380000|2021-05-24 09:09:40|22406.88|22406.88|22406.83|22406.83|22407.34|22407.34|22406.83|22406.83|0
1621847390000|2021-05-24 09:09:50|22406.71|22406.71|22406.69|22406.69|22406.76|22406.76|22406.63|22406.63|0
1621847400000|2021-05-24 09:10:00|22406.56|22406.56|22406.59|22406.59|22407|22407|22406.56|22406.56|0
1621847410000|2021-05-24 09:10:10|22406.52|22406.52|22407.11|22407.11|22407.12|22407.12|22406.32|22406.32|0
1621847420000|2021-05-24 09:10:20|22407.19|22407.19|22407.17|22407.17|22407.29|22407.29|22407.17|22407.17|0
1621847430000|2021-05-24 09:10:30|22407.09|22407.09|22406.74|22406.74|22407.17|22407.17|22406.74|22406.74|0
1621847440000|2021-05-24 09:10:40|22406.68|22406.68|22408.01|22408.01|22408.01|22408.01|22406.68|22406.68|0
1621847450000|2021-05-24 09:10:50|22408.05|22408.05|22407.9|22407.9|22408.29|22408.29|22407.69|22407.69|0
1621847460000|2021-05-24 09:11:00|22407.69|22407.69|22408.66|22408.66|22408.66|22408.66|22407.69|22407.69|0
1621847470000|2021-05-24 09:11:10|22408.63|22408.63|22409.53|22409.53|22409.61|22409.61|22408.48|22408.48|0
1621847480000|2021-05-24 09:11:20|22409.56|22409.56|22410.57|22410.57|22410.57|22410.57|22409.56|22409.56|0
1621847490000|2021-05-24 09:11:30|22410.63|22410.63|22411.12|22411.12|22411.12|22411.12|22410.63|22410.63|0
1621847500000|2021-05-24 09:11:40|22411.17|22411.17|22411.14|22411.14|22411.35|22411.35|22411.14|22411.14|0
1621847510000|2021-05-24 09:11:50|22411.11|22411.11|22411.3|22411.3|22411.64|22411.64|22411.11|22411.11|0
1621847520000|2021-05-24 09:12:00|22411.55|22411.55|22411.69|22411.69|22411.69|22411.69|22411.53|22411.53|0
1621847530000|2021-05-24 09:12:10|22411.58|22411.58|22412.06|22412.06|22412.06|22412.06|22411.58|22411.58|0
1621847540000|2021-05-24 09:12:20|22412.02|22412.02|22412.14|22412.14|22412.14|22412.14|22411.75|22411.75|0
1621847550000|2021-05-24 09:12:30|22412.24|22412.24|22411.86|22411.86|22412.46|22412.46|22411.86|22411.86|0
1621847560000|2021-05-24 09:12:40|22411.83|22411.83|22411.79|22411.79|22411.97|22411.97|22411.79|22411.79|0
1621847570000|2021-05-24 09:12:50|22411.85|22411.85|22412.03|22412.03|22412.03|22412.03|22411.73|22411.73|0
1621847580000|2021-05-24 09:13:00|22412.09|22412.09|22412.45|22412.45|22412.53|22412.53|22412.09|22412.09|0
1621847590000|2021-05-24 09:13:10|22412.55|22412.55|22412.34|22412.34|22412.55|22412.55|22412.29|22412.29|0
1621847600000|2021-05-24 09:13:20|22412.25|22412.25|22412.28|22412.28|22412.28|22412.28|22412.16|22412.16|0
1621847610000|2021-05-24 09:13:30|22412.33|22412.33|22412.66|22412.66|22412.66|22412.66|22412.33|22412.33|0
1621847620000|2021-05-24 09:13:40|22412.6|22412.6|22412.92|22412.92|22412.92|22412.92|22412.47|22412.47|0
1621847630000|2021-05-24 09:13:50|22413.05|22413.05|22412.81|22412.81|22413.05|22413.05|22412.71|22412.71|0
1621847640000|2021-05-24 09:14:00|22412.71|22412.71|22412.71|22412.71|22412.79|22412.79|22412.62|22412.62|0
1621847650000|2021-05-24 09:14:10|22412.74|22412.74|22412.66|22412.66|22412.96|22412.96|22412.66|22412.66|0
1621847660000|2021-05-24 09:14:20|22412.76|22412.76|22412.87|22412.87|22412.88|22412.88|22412.75|22412.75|0
1621847670000|2021-05-24 09:14:30|22412.94|22412.94|22413.05|22413.05|22413.26|22413.26|22412.94|22412.94|0
1621847680000|2021-05-24 09:14:40|22413.17|22413.17|22413.2|22413.2|22413.31|22413.31|22413.04|22413.04|0
1621847690000|2021-05-24 09:14:50|22413.27|22413.27|22413.31|22413.31|22413.31|22413.31|22413.17|22413.17|0
1621847700000|2021-05-24 09:15:00|22413.4|22413.4|22414.02|22414.02|22414.02|22414.02|22413.35|22413.35|0
1621847710000|2021-05-24 09:15:10|22413.88|22413.88|22413.72|22413.72|22413.88|22413.88|22413.45|22413.45|0
1621847720000|2021-05-24 09:15:20|22413.91|22413.91|22414.37|22414.37|22414.37|22414.37|22413.76|22413.76|0
1621847730000|2021-05-24 09:15:30|22414.41|22414.41|22414.47|22414.47|22414.5|22414.5|22414.31|22414.31|0
1621847740000|2021-05-24 09:15:40|22414.43|22414.43|22414.52|22414.52|22414.81|22414.81|22414.43|22414.43|0
1621847750000|2021-05-24 09:15:50|22414.72|22414.72|22414.51|22414.51|22414.72|22414.72|22414.5|22414.5|0
1621847760000|2021-05-24 09:16:00|22414.48|22414.48|22414.61|22414.61|22414.61|22414.61|22414.36|22414.36|0
1621847770000|2021-05-24 09:16:10|22414.57|22414.57|22415.17|22415.17|22415.28|22415.28|22414.54|22414.54|0
1621847780000|2021-05-24 09:16:20|22415.44|22415.44|22415.34|22415.34|22415.52|22415.52|22415.34|22415.34|0
1621847790000|2021-05-24 09:16:30|22415.4|22415.4|22415.04|22415.04|22415.4|22415.4|22414.95|22414.95|0
1621847800000|2021-05-24 09:16:40|22414.95|22414.95|22415.16|22415.16|22415.16|22415.16|22414.7|22414.7|0
1621847810000|2021-05-24 09:16:50|22415.03|22415.03|22415.24|22415.24|22415.4|22415.4|22414.83|22414.83|0
1621847820000|2021-05-24 09:17:00|22415.05|22415.05|22415.14|22415.14|22415.23|22415.23|22414.95|22414.95|0
1621847830000|2021-05-24 09:17:10|22415.1|22415.1|22415|22415|22415.1|22415.1|22414.82|22414.82|0
1621847840000|2021-05-24 09:17:20|22415.1|22415.1|22415.12|22415.12|22415.34|22415.34|22415.04|22415.04|0
1621847850000|2021-05-24 09:17:30|22415.29|22415.29|22414.03|22414.03|22415.29|22415.29|22414.03|22414.03|0
1621847860000|2021-05-24 09:17:40|22414.23|22414.23|22414.12|22414.12|22414.29|22414.29|22414.12|22414.12|0
1621847870000|2021-05-24 09:17:50|22414.04|22414.04|22414.13|22414.13|22414.23|22414.23|22413.92|22413.92|0
1621847880000|2021-05-24 09:18:00|22414.18|22414.18|22414.09|22414.09|22414.26|22414.26|22413.97|22413.97|0
1621847890000|2021-05-24 09:18:10|22414.17|22414.17|22414.24|22414.24|22414.27|22414.27|22414.16|22414.16|0
1621847900000|2021-05-24 09:18:20|22414.29|22414.29|22414.14|22414.14|22414.29|22414.29|22414.05|22414.05|0
1621847910000|2021-05-24 09:18:30|22414.07|22414.07|22413.99|22413.99|22414.16|22414.16|22413.99|22413.99|0
1621847920000|2021-05-24 09:18:40|22414.07|22414.07|22413.99|22413.99|22414.12|22414.12|22413.95|22413.95|0
1621847930000|2021-05-24 09:18:50|22413.92|22413.92|22413.53|22413.53|22413.92|22413.92|22413.53|22413.53|0
1621847940000|2021-05-24 09:19:00|22413.44|22413.44|22412.95|22412.95|22413.44|22413.44|22412.95|22412.95|0
1621847950000|2021-05-24 09:19:10|22413.02|22413.02|22413.02|22413.02|22413.23|22413.23|22412.96|22412.96|0
1621847960000|2021-05-24 09:19:20|22412.97|22412.97|22413.08|22413.08|22413.29|22413.29|22412.94|22412.94|0
1621847970000|2021-05-24 09:19:30|22413.03|22413.03|22413.08|22413.08|22413.25|22413.25|22413.03|22413.03|0
1621847980000|2021-05-24 09:19:40|22413.05|22413.05|22412.06|22412.06|22413.05|22413.05|22412|22412|0
1621847990000|2021-05-24 09:19:50|22412.14|22412.14|22412.39|22412.39|22412.39|22412.39|22411.9|22411.9|0
1621848000000|2021-05-24 09:20:00|22412.29|22412.29|22411.93|22411.93|22412.29|22412.29|22411.93|22411.93|0
1621848010000|2021-05-24 09:20:10|22411.83|22411.83|22411.54|22411.54|22412.04|22412.04|22411.54|22411.54|0
1621848020000|2021-05-24 09:20:20|22411.53|22411.53|22410.88|22410.88|22411.53|22411.53|22410.79|22410.79|0
1621848030000|2021-05-24 09:20:30|22410.86|22410.86|22411.18|22411.18|22411.19|22411.19|22410.83|22410.83|0
1621848040000|2021-05-24 09:20:40|22411.26|22411.26|22411.14|22411.14|22411.31|22411.31|22411.05|22411.05|0
1621848050000|2021-05-24 09:20:50|22411.36|22411.36|22411.53|22411.53|22411.53|22411.53|22411.31|22411.31|0
1621848060000|2021-05-24 09:21:00|22411.67|22411.67|22411.94|22411.94|22411.97|22411.97|22411.67|22411.67|0
1621848070000|2021-05-24 09:21:10|22411.92|22411.92|22411.84|22411.84|22412.05|22412.05|22411.84|22411.84|0
1621848080000|2021-05-24 09:21:20|22411.78|22411.78|22411.94|22411.94|22411.99|22411.99|22411.77|22411.77|0
1621848090000|2021-05-24 09:21:30|22412.04|22412.04|22411.58|22411.58|22412.04|22412.04|22411.58|22411.58|0
1621848100000|2021-05-24 09:21:40|22411.5|22411.5|22411.26|22411.26|22411.56|22411.56|22411.26|22411.26|0
1621848110000|2021-05-24 09:21:50|22411.43|22411.43|22411.73|22411.73|22411.73|22411.73|22411.43|22411.43|0
1621848120000|2021-05-24 09:22:00|22411.9|22411.9|22411.96|22411.96|22412.11|22412.11|22411.74|22411.74|0
1621848130000|2021-05-24 09:22:10|22411.89|22411.89|22411.73|22411.73|22411.89|22411.89|22411.14|22411.14|0
1621848140000|2021-05-24 09:22:20|22411.85|22411.85|22415.3|22415.3|22415.3|22415.3|22411.85|22411.85|0
1621848150000|2021-05-24 09:22:30|22415.61|22415.61|22416.37|22416.37|22416.37|22416.37|22415.55|22415.55|0
1621848160000|2021-05-24 09:22:40|22416.28|22416.28|22416.46|22416.46|22416.46|22416.46|22416.27|22416.27|0
1621848170000|2021-05-24 09:22:50|22416.58|22416.58|22417.74|22417.74|22417.74|22417.74|22416.58|22416.58|0
1621848180000|2021-05-24 09:23:00|22417.64|22417.64|22418.15|22418.15|22418.15|22418.15|22417.64|22417.64|0
1621848190000|2021-05-24 09:23:10|22417.98|22417.98|22418.74|22418.74|22418.74|22418.74|22417.79|22417.79|0
1621848200000|2021-05-24 09:23:20|22418.86|22418.86|22418.86|22418.86|22418.86|22418.86|22418.86|22418.86|0
1621848210000|2021-05-24 09:23:30|22418.88|22418.88|22419.06|22419.06|22419.12|22419.12|22418.88|22418.88|0
1621848220000|2021-05-24 09:23:40|22419|22419|22418.68|22418.68|22419.08|22419.08|22418.68|22418.68|0
1621848230000|2021-05-24 09:23:50|22418.84|22418.84|22418.84|22418.84|22419.2|22419.2|22418.84|22418.84|0
1621848240000|2021-05-24 09:24:00|22418.79|22418.79|22418.98|22418.98|22419.05|22419.05|22418.79|22418.79|0
1621848250000|2021-05-24 09:24:10|22418.93|22418.93|22419.07|22419.07|22419.1|22419.1|22418.93|22418.93|0
1621848260000|2021-05-24 09:24:20|22419.12|22419.12|22419.24|22419.24|22419.41|22419.41|22418.92|22418.92|0
1621848270000|2021-05-24 09:24:30|22419.32|22419.32|22419.37|22419.37|22419.37|22419.37|22419.29|22419.29|0
1621848280000|2021-05-24 09:24:40|22419.22|22419.22|22418.02|22418.02|22419.22|22419.22|22418.02|22418.02|0
1621848290000|2021-05-24 09:24:50|22417.26|22417.26|22417.16|22417.16|22417.28|22417.28|22417.08|22417.08|0
1621848300000|2021-05-24 09:25:00|22417.1|22417.1|22416.97|22416.97|22417.13|22417.13|22416.97|22416.97|0
1621848310000|2021-05-24 09:25:10|22417.07|22417.07|22417.31|22417.31|22417.31|22417.31|22417.07|22417.07|0
1621848320000|2021-05-24 09:25:20|22417.37|22417.37|22417.2|22417.2|22417.43|22417.43|22417.2|22417.2|0
1621848330000|2021-05-24 09:25:30|22417.28|22417.28|22417.42|22417.42|22417.42|22417.42|22417.28|22417.28|0
1621848340000|2021-05-24 09:25:40|22417.55|22417.55|22417.5|22417.5|22417.58|22417.58|22417.47|22417.47|0
1621848350000|2021-05-24 09:25:50|22417.63|22417.63|22417.45|22417.45|22417.63|22417.63|22417.45|22417.45|0
1621848360000|2021-05-24 09:26:00|22417.5|22417.5|22417.5|22417.5|22417.5|22417.5|22417.45|22417.45|0
1621848380000|2021-05-24 09:26:20|22417.44|22417.44|22417.69|22417.69|22417.69|22417.69|22417.44|22417.44|0
1621848390000|2021-05-24 09:26:30|22417.55|22417.55|22417.43|22417.43|22417.61|22417.61|22417.43|22417.43|0
1621848400000|2021-05-24 09:26:40|22417.34|22417.34|22417.32|22417.32|22417.4|22417.4|22417.24|22417.24|0
1621848410000|2021-05-24 09:26:50|22417.07|22417.07|22417.54|22417.54|22417.77|22417.77|22417.07|22417.07|0
1621848420000|2021-05-24 09:27:00|22417.48|22417.48|22416.87|22416.87|22417.48|22417.48|22416.78|22416.78|0
1621848430000|2021-05-24 09:27:10|22416.84|22416.84|22416.45|22416.45|22416.84|22416.84|22416.42|22416.42|0
1621848440000|2021-05-24 09:27:20|22416.4|22416.4|22415.68|22415.68|22416.4|22416.4|22415.68|22415.68|0
1621848450000|2021-05-24 09:27:30|22415.64|22415.64|22415.24|22415.24|22415.64|22415.64|22415.16|22415.16|0
1621848460000|2021-05-24 09:27:40|22415.19|22415.19|22414.96|22414.96|22415.19|22415.19|22414.96|22414.96|0
1621848470000|2021-05-24 09:27:50|22414.89|22414.89|22414.84|22414.84|22414.89|22414.89|22414.84|22414.84|0
1621848480000|2021-05-24 09:28:00|22414.79|22414.79|22414.06|22414.06|22414.79|22414.79|22414.06|22414.06|0
1621848490000|2021-05-24 09:28:10|22414.29|22414.29|22414.17|22414.17|22414.29|22414.29|22414.13|22414.13|0
1621848500000|2021-05-24 09:28:20|22414.14|22414.14|22413.91|22413.91|22414.33|22414.33|22413.89|22413.89|0
1621848510000|2021-05-24 09:28:30|22413.99|22413.99|22413.64|22413.64|22413.99|22413.99|22413.59|22413.59|0
1621848520000|2021-05-24 09:28:40|22413.62|22413.62|22413.8|22413.8|22414|22414|22413.48|22413.48|0
1621848530000|2021-05-24 09:28:50|22413.86|22413.86|22413.51|22413.51|22413.86|22413.86|22413.51|22413.51|0
1621848540000|2021-05-24 09:29:00|22413.55|22413.55|22413.55|22413.55|22413.94|22413.94|22413.52|22413.52|0
1621848550000|2021-05-24 09:29:10|22413.7|22413.7|22413.57|22413.57|22413.79|22413.79|22413.57|22413.57|0
1621848560000|2021-05-24 09:29:20|22413.51|22413.51|22413.83|22413.83|22413.88|22413.88|22413.51|22413.51|0
1621848570000|2021-05-24 09:29:30|22413.94|22413.94|22414.07|22414.07|22414.08|22414.08|22413.94|22413.94|0
1621848580000|2021-05-24 09:29:40|22414.02|22414.02|22413.63|22413.63|22414.02|22414.02|22413.63|22413.63|0
1621848590000|2021-05-24 09:29:50|22413.72|22413.72|22414.06|22414.06|22414.06|22414.06|22413.66|22413.66|0
1621848600000|2021-05-24 09:30:00|22413.78|22413.78|22413.49|22413.49|22413.86|22413.86|22413.49|22413.49|0
1621848610000|2021-05-24 09:30:10|22413.44|22413.44|22413.67|22413.67|22413.72|22413.72|22413.44|22413.44|0
1621848620000|2021-05-24 09:30:20|22413.57|22413.57|22413.86|22413.86|22413.95|22413.95|22413.57|22413.57|0
1621848630000|2021-05-24 09:30:30|22413.93|22413.93|22413.91|22413.91|22414.22|22414.22|22413.91|22413.91|0
1621848640000|2021-05-24 09:30:40|22413.74|22413.74|22413.66|22413.66|22413.77|22413.77|22413.66|22413.66|0
1621848650000|2021-05-24 09:30:50|22413.72|22413.72|22413.72|22413.72|22413.77|22413.77|22413.65|22413.65|0
1621848660000|2021-05-24 09:31:00|22413.99|22413.99|22414.27|22414.27|22414.64|22414.64|22413.99|22413.99|0
1621848670000|2021-05-24 09:31:10|22414.24|22414.24|22414.13|22414.13|22414.52|22414.52|22414.13|22414.13|0
1621848680000|2021-05-24 09:31:20|22414.1|22414.1|22413.95|22413.95|22414.1|22414.1|22413.95|22413.95|0
1621848690000|2021-05-24 09:31:30|22413.8|22413.8|22413.53|22413.53|22413.98|22413.98|22413.53|22413.53|0
1621848700000|2021-05-24 09:31:40|22413.78|22413.78|22413.2|22413.2|22413.78|22413.78|22413.2|22413.2|0
1621848710000|2021-05-24 09:31:50|22413.16|22413.16|22413.1|22413.1|22413.22|22413.22|22412.93|22412.93|0
1621848720000|2021-05-24 09:32:00|22413.14|22413.14|22412.62|22412.62|22413.24|22413.24|22412.62|22412.62|0
1621848730000|2021-05-24 09:32:10|22412.66|22412.66|22412.4|22412.4|22412.88|22412.88|22412.4|22412.4|0
1621848740000|2021-05-24 09:32:20|22412.33|22412.33|22412.66|22412.66|22412.66|22412.66|22412.27|22412.27|0
1621848750000|2021-05-24 09:32:30|22412.87|22412.87|22412.73|22412.73|22412.9|22412.9|22412.73|22412.73|0
1621848760000|2021-05-24 09:32:40|22412.95|22412.95|22413.08|22413.08|22413.08|22413.08|22412.95|22412.95|0
1621848770000|2021-05-24 09:32:50|22413.11|22413.11|22413.17|22413.17|22413.24|22413.24|22413.11|22413.11|0
1621848780000|2021-05-24 09:33:00|22413.07|22413.07|22412.98|22412.98|22413.07|22413.07|22412.92|22412.92|0
1621848790000|2021-05-24 09:33:10|22412.92|22412.92|22412.81|22412.81|22412.92|22412.92|22412.64|22412.64|0
1621848800000|2021-05-24 09:33:20|22412.71|22412.71|22412.79|22412.79|22412.79|22412.79|22412.6|22412.6|0
1621848810000|2021-05-24 09:33:30|22412.65|22412.65|22412.63|22412.63|22412.76|22412.76|22412.63|22412.63|0
1621848820000|2021-05-24 09:33:40|22412.52|22412.52|22413.56|22413.56|22413.96|22413.96|22412.52|22412.52|0
1621848830000|2021-05-24 09:33:50|22413.6|22413.6|22413.5|22413.5|22413.6|22413.6|22413.5|22413.5|0
1621848840000|2021-05-24 09:34:00|22413.45|22413.45|22413.33|22413.33|22413.45|22413.45|22413.33|22413.33|0
1621848850000|2021-05-24 09:34:10|22413.27|22413.27|22413.49|22413.49|22413.66|22413.66|22413.27|22413.27|0
1621848860000|2021-05-24 09:34:20|22413.43|22413.43|22413.12|22413.12|22413.43|22413.43|22413.12|22413.12|0
1621848870000|2021-05-24 09:34:30|22413.15|22413.15|22412.65|22412.65|22413.15|22413.15|22412.65|22412.65|0
1621848880000|2021-05-24 09:34:40|22412.59|22412.59|22412.36|22412.36|22412.59|22412.59|22412.36|22412.36|0
1621848890000|2021-05-24 09:34:50|22412.45|22412.45|22411.5|22411.5|22412.45|22412.45|22411.5|22411.5|0
1621848900000|2021-05-24 09:35:00|22411.29|22411.29|22410.62|22410.62|22411.29|22411.29|22410.58|22410.58|0
1621848910000|2021-05-24 09:35:10|22410.87|22410.87|22409.52|22409.52|22410.87|22410.87|22409.52|22409.52|0
1621848920000|2021-05-24 09:35:20|22409.45|22409.45|22408.98|22408.98|22409.45|22409.45|22408.61|22408.61|0
1621848930000|2021-05-24 09:35:30|22408.92|22408.92|22408.91|22408.91|22408.99|22408.99|22408.75|22408.75|0
1621848940000|2021-05-24 09:35:40|22408.87|22408.87|22408.88|22408.88|22408.88|22408.88|22408.83|22408.83|0
1621848950000|2021-05-24 09:35:50|22408.83|22408.83|22409.01|22409.01|22409.24|22409.24|22408.83|22408.83|0
1621848960000|2021-05-24 09:36:00|22409.05|22409.05|22408.55|22408.55|22409.08|22409.08|22408.55|22408.55|0
1621848970000|2021-05-24 09:36:10|22408.48|22408.48|22408.56|22408.56|22408.56|22408.56|22408.29|22408.29|0
1621848980000|2021-05-24 09:36:20|22408.49|22408.49|22408.33|22408.33|22408.49|22408.49|22408.33|22408.33|0
1621848990000|2021-05-24 09:36:30|22408.44|22408.44|22407.94|22407.94|22408.44|22408.44|22407.94|22407.94|0
1621849000000|2021-05-24 09:36:40|22408.19|22408.19|22407.98|22407.98|22408.37|22408.37|22407.98|22407.98|0
1621849010000|2021-05-24 09:36:50|22407.92|22407.92|22407.9|22407.9|22407.92|22407.92|22407.7|22407.7|0
1621849020000|2021-05-24 09:37:00|22407.76|22407.76|22407.64|22407.64|22407.76|22407.76|22407.37|22407.37|0
1621849030000|2021-05-24 09:37:10|22407.68|22407.68|22407.04|22407.04|22407.68|22407.68|22406.94|22406.94|0
1621849040000|2021-05-24 09:37:20|22407.09|22407.09|22407.52|22407.52|22407.52|22407.52|22407.09|22407.09|0
1621849050000|2021-05-24 09:37:30|22407.62|22407.62|22407.42|22407.42|22407.62|22407.62|22407.19|22407.19|0
1621849060000|2021-05-24 09:37:40|22407.34|22407.34|22407.15|22407.15|22407.37|22407.37|22407.15|22407.15|0
1621849070000|2021-05-24 09:37:50|22407.06|22407.06|22406.87|22406.87|22407.11|22407.11|22406.87|22406.87|0
1621849080000|2021-05-24 09:38:00|22406.94|22406.94|22406.61|22406.61|22407.09|22407.09|22406.55|22406.55|0
1621849090000|2021-05-24 09:38:10|22406.65|22406.65|22406.59|22406.59|22406.69|22406.69|22406.56|22406.56|0
1621849100000|2021-05-24 09:38:20|22406.63|22406.63|22406.63|22406.63|22406.74|22406.74|22406.63|22406.63|0
1621849110000|2021-05-24 09:38:30|22406.69|22406.69|22406.75|22406.75|22406.75|22406.75|22406.69|22406.69|0
1621849120000|2021-05-24 09:38:40|22406.57|22406.57|22407.04|22407.04|22407.15|22407.15|22406.57|22406.57|0
1621849130000|2021-05-24 09:38:50|22407.08|22407.08|22406.99|22406.99|22407.08|22407.08|22406.96|22406.96|0
1621849140000|2021-05-24 09:39:00|22406.88|22406.88|22406.6|22406.6|22406.88|22406.88|22406.54|22406.54|0
1621849150000|2021-05-24 09:39:10|22406.51|22406.51|22406.88|22406.88|22406.88|22406.88|22406.51|22406.51|0
1621849160000|2021-05-24 09:39:20|22406.99|22406.99|22406.85|22406.85|22407.29|22407.29|22406.76|22406.76|0
1621849170000|2021-05-24 09:39:30|22406.78|22406.78|22407.07|22407.07|22407.19|22407.19|22406.78|22406.78|0
1621849180000|2021-05-24 09:39:40|22407.35|22407.35|22407.39|22407.39|22407.39|22407.39|22407.26|22407.26|0
1621849190000|2021-05-24 09:39:50|22407.27|22407.27|22407.43|22407.43|22407.43|22407.43|22407.21|22407.21|0
1621849200000|2021-05-24 09:40:00|22407.69|22407.69|22407.49|22407.49|22407.78|22407.78|22407.46|22407.46|0
1621849210000|2021-05-24 09:40:10|22407.52|22407.52|22406.98|22406.98|22407.62|22407.62|22406.98|22406.98|0
1621849220000|2021-05-24 09:40:20|22406.83|22406.83|22407.11|22407.11|22407.18|22407.18|22406.69|22406.69|0
1621849230000|2021-05-24 09:40:30|22407.04|22407.04|22406.34|22406.34|22407.24|22407.24|22406.34|22406.34|0
1621849240000|2021-05-24 09:40:40|22406.18|22406.18|22406.15|22406.15|22406.38|22406.38|22406.15|22406.15|0
1621849250000|2021-05-24 09:40:50|22406.19|22406.19|22406.19|22406.19|22406.28|22406.28|22406.19|22406.19|0
1621849260000|2021-05-24 09:41:00|22406.28|22406.28|22406.14|22406.14|22406.28|22406.28|22406.05|22406.05|0
1621849270000|2021-05-24 09:41:10|22406.06|22406.06|22405.75|22405.75|22406.06|22406.06|22405.75|22405.75|0
1621849280000|2021-05-24 09:41:20|22405.65|22405.65|22405.28|22405.28|22405.65|22405.65|22405.28|22405.28|0
1621849290000|2021-05-24 09:41:30|22405.35|22405.35|22405.18|22405.18|22405.47|22405.47|22405.18|22405.18|0
1621849300000|2021-05-24 09:41:40|22405.11|22405.11|22404.83|22404.83|22405.11|22405.11|22404.83|22404.83|0
1621849310000|2021-05-24 09:41:50|22404.79|22404.79|22404.42|22404.42|22404.94|22404.94|22404.42|22404.42|0
1621849320000|2021-05-24 09:42:00|22404.4|22404.4|22404.34|22404.34|22404.4|22404.4|22404.34|22404.34|0
1621849340000|2021-05-24 09:42:20|22404.44|22404.44|22404.3|22404.3|22404.44|22404.44|22404.18|22404.18|0
1621849350000|2021-05-24 09:42:30|22404.36|22404.36|22404.46|22404.46|22404.56|22404.56|22404.29|22404.29|0
1621849360000|2021-05-24 09:42:40|22404.42|22404.42|22404.26|22404.26|22404.42|22404.42|22404.26|22404.26|0
1621849370000|2021-05-24 09:42:50|22404.17|22404.17|22404.6|22404.6|22404.6|22404.6|22404.17|22404.17|0
1621849380000|2021-05-24 09:43:00|22404.49|22404.49|22404.95|22404.95|22404.95|22404.95|22404.49|22404.49|0
1621849390000|2021-05-24 09:43:10|22404.89|22404.89|22404.59|22404.59|22404.93|22404.93|22404.59|22404.59|0
1621849400000|2021-05-24 09:43:20|22404.62|22404.62|22404.62|22404.62|22404.62|22404.62|22404.62|22404.62|0
1621849410000|2021-05-24 09:43:30|22404.54|22404.54|22404.48|22404.48|22404.59|22404.59|22404.42|22404.42|0
1621849420000|2021-05-24 09:43:40|22404.56|22404.56|22404.97|22404.97|22405.13|22405.13|22404.56|22404.56|0
1621849430000|2021-05-24 09:43:50|22404.82|22404.82|22404.85|22404.85|22405.05|22405.05|22404.67|22404.67|0
1621849440000|2021-05-24 09:44:00|22405|22405|22404.64|22404.64|22405|22405|22404.59|22404.59|0
1621849450000|2021-05-24 09:44:10|22404.74|22404.74|22404.61|22404.61|22404.74|22404.74|22404.61|22404.61|0
1621849460000|2021-05-24 09:44:20|22404.72|22404.72|22404.47|22404.47|22404.77|22404.77|22404.47|22404.47|0
1621849470000|2021-05-24 09:44:30|22404.58|22404.58|22404.63|22404.63|22404.63|22404.63|22404.46|22404.46|0
1621849480000|2021-05-24 09:44:40|22404.51|22404.51|22404.67|22404.67|22404.67|22404.67|22404.51|22404.51|0
1621849490000|2021-05-24 09:44:50|22404.78|22404.78|22404.46|22404.46|22404.78|22404.78|22404.46|22404.46|0
1621849500000|2021-05-24 09:45:00|22404.71|22404.71|22404.75|22404.75|22404.92|22404.92|22404.64|22404.64|0
1621849510000|2021-05-24 09:45:10|22404.86|22404.86|22404.93|22404.93|22405.16|22405.16|22404.63|22404.63|0
1621849520000|2021-05-24 09:45:20|22404.97|22404.97|22405.01|22405.01|22405.02|22405.02|22404.96|22404.96|0
1621849530000|2021-05-24 09:45:30|22405.05|22405.05|22404.78|22404.78|22405.05|22405.05|22404.78|22404.78|0
1621849540000|2021-05-24 09:45:40|22404.88|22404.88|22404.94|22404.94|22404.94|22404.94|22404.83|22404.83|0
1621849550000|2021-05-24 09:45:50|22405.04|22405.04|22405.06|22405.06|22405.06|22405.06|22404.84|22404.84|0
1621849560000|2021-05-24 09:46:00|22404.98|22404.98|22404.9|22404.9|22405.09|22405.09|22404.77|22404.77|0
1621849570000|2021-05-24 09:46:10|22404.97|22404.97|22405|22405|22405.12|22405.12|22404.91|22404.91|0
1621849580000|2021-05-24 09:46:20|22404.7|22404.7|22404.69|22404.69|22404.7|22404.7|22404.64|22404.64|0
1621849590000|2021-05-24 09:46:30|22404.57|22404.57|22404.79|22404.79|22405.21|22405.21|22404.57|22404.57|0
1621849600000|2021-05-24 09:46:40|22404.94|22404.94|22405.71|22405.71|22405.76|22405.76|22404.94|22404.94|0
1621849610000|2021-05-24 09:46:50|22405.82|22405.82|22405.77|22405.77|22405.94|22405.94|22405.69|22405.69|0
1621849620000|2021-05-24 09:47:00|22405.75|22405.75|22406.93|22406.93|22407.17|22407.17|22405.75|22405.75|0
1621849630000|2021-05-24 09:47:10|22406.91|22406.91|22406.77|22406.77|22406.91|22406.91|22406.69|22406.69|0
1621849640000|2021-05-24 09:47:20|22406.72|22406.72|22406.75|22406.75|22407.17|22407.17|22406.71|22406.71|0
1621849650000|2021-05-24 09:47:30|22406.83|22406.83|22407.34|22407.34|22407.57|22407.57|22406.83|22406.83|0
1621849660000|2021-05-24 09:47:40|22407.44|22407.44|22407.77|22407.77|22407.77|22407.77|22407.44|22407.44|0
1621849670000|2021-05-24 09:47:50|22407.85|22407.85|22407.96|22407.96|22407.99|22407.99|22407.79|22407.79|0
1621849680000|2021-05-24 09:48:00|22408.02|22408.02|22408.52|22408.52|22408.55|22408.55|22408.02|22408.02|0
1621849690000|2021-05-24 09:48:10|22408.58|22408.58|22408.23|22408.23|22408.75|22408.75|22408.23|22408.23|0
1621849700000|2021-05-24 09:48:20|22408.12|22408.12|22408.01|22408.01|22408.2|22408.2|22408.01|22408.01|0
1621849710000|2021-05-24 09:48:30|22408.06|22408.06|22408.27|22408.27|22408.27|22408.27|22408.06|22408.06|0
1621849720000|2021-05-24 09:48:40|22408.3|22408.3|22408.38|22408.38|22408.48|22408.48|22408.3|22408.3|0
1621849730000|2021-05-24 09:48:50|22408.44|22408.44|22408.41|22408.41|22408.5|22408.5|22408.38|22408.38|0
1621849740000|2021-05-24 09:49:00|22408.58|22408.58|22408.97|22408.97|22408.97|22408.97|22408.45|22408.45|0
1621849750000|2021-05-24 09:49:10|22409.09|22409.09|22408.76|22408.76|22409.09|22409.09|22408.76|22408.76|0
1621849760000|2021-05-24 09:49:20|22408.89|22408.89|22409.05|22409.05|22409.05|22409.05|22408.79|22408.79|0
1621849770000|2021-05-24 09:49:30|22408.93|22408.93|22408.89|22408.89|22408.93|22408.93|22408.84|22408.84|0
1621849780000|2021-05-24 09:49:40|22408.92|22408.92|22408.75|22408.75|22408.92|22408.92|22408.75|22408.75|0
1621849790000|2021-05-24 09:49:50|22408.86|22408.86|22408.75|22408.75|22408.86|22408.86|22408.75|22408.75|0
1621849800000|2021-05-24 09:50:00|22408.8|22408.8|22408.58|22408.58|22408.8|22408.8|22408.31|22408.31|0
1621849810000|2021-05-24 09:50:10|22408.7|22408.7|22408.93|22408.93|22408.93|22408.93|22408.67|22408.67|0
1621849820000|2021-05-24 09:50:20|22408.97|22408.97|22408.92|22408.92|22409.01|22409.01|22408.79|22408.79|0
1621849830000|2021-05-24 09:50:30|22408.95|22408.95|22408.99|22408.99|22409.03|22409.03|22408.95|22408.95|0
1621849840000|2021-05-24 09:50:40|22409.06|22409.06|22409.12|22409.12|22409.12|22409.12|22408.93|22408.93|0
1621849850000|2021-05-24 09:50:50|22409.25|22409.25|22409.18|22409.18|22409.31|22409.31|22409.11|22409.11|0
1621849860000|2021-05-24 09:51:00|22409.25|22409.25|22410.01|22410.01|22410.01|22410.01|22409.25|22409.25|0
1621849870000|2021-05-24 09:51:10|22410.12|22410.12|22410.18|22410.18|22410.27|22410.27|22409.99|22409.99|0
1621849880000|2021-05-24 09:51:20|22410.36|22410.36|22410.44|22410.44|22410.44|22410.44|22410.07|22410.07|0
1621849890000|2021-05-24 09:51:30|22410.31|22410.31|22410.26|22410.26|22410.58|22410.58|22410.26|22410.26|0
1621849900000|2021-05-24 09:51:40|22410.31|22410.31|22410.05|22410.05|22410.31|22410.31|22410.02|22410.02|0
1621849910000|2021-05-24 09:51:50|22410.01|22410.01|22410.01|22410.01|22410.05|22410.05|22409.91|22409.91|0
1621849920000|2021-05-24 09:52:00|22410.06|22410.06|22410.21|22410.21|22410.21|22410.21|22409.9|22409.9|0
1621849930000|2021-05-24 09:52:10|22410.15|22410.15|22409.96|22409.96|22410.15|22410.15|22409.88|22409.88|0
1621849940000|2021-05-24 09:52:20|22410.06|22410.06|22410|22410|22410.27|22410.27|22410|22410|0
1621849950000|2021-05-24 09:52:30|22409.94|22409.94|22409.94|22409.94|22409.94|22409.94|22409.94|22409.94|0
1621849960000|2021-05-24 09:52:40|22410.03|22410.03|22410.37|22410.37|22410.37|22410.37|22410|22410|0
1621849970000|2021-05-24 09:52:50|22410.4|22410.4|22410.5|22410.5|22410.5|22410.5|22410.4|22410.4|0
1621849980000|2021-05-24 09:53:00|22410.62|22410.62|22411.14|22411.14|22411.14|22411.14|22410.62|22410.62|0
1621849990000|2021-05-24 09:53:10|22411.29|22411.29|22411.6|22411.6|22411.6|22411.6|22411.29|22411.29|0
1621850000000|2021-05-24 09:53:20|22411.54|22411.54|22411.38|22411.38|22411.54|22411.54|22411.35|22411.35|0
1621850010000|2021-05-24 09:53:30|22411.48|22411.48|22411.8|22411.8|22411.83|22411.83|22411.38|22411.38|0
1621850020000|2021-05-24 09:53:40|22411.86|22411.86|22412.08|22412.08|22412.18|22412.18|22411.86|22411.86|0
1621850030000|2021-05-24 09:53:50|22412.21|22412.21|22412.14|22412.14|22412.24|22412.24|22412.13|22412.13|0
1621850040000|2021-05-24 09:54:00|22412.21|22412.21|22412.34|22412.34|22412.42|22412.42|22412.13|22412.13|0
1621850050000|2021-05-24 09:54:10|22412.2|22412.2|22412.53|22412.53|22412.79|22412.79|22412.2|22412.2|0
1621850060000|2021-05-24 09:54:20|22412.69|22412.69|22412.98|22412.98|22412.98|22412.98|22412.69|22412.69|0
1621850070000|2021-05-24 09:54:30|22413.09|22413.09|22413.52|22413.52|22413.6|22413.6|22413.03|22413.03|0
1621850080000|2021-05-24 09:54:40|22413.5|22413.5|22413.63|22413.63|22413.63|22413.63|22413.5|22413.5|0
1621850090000|2021-05-24 09:54:50|22413.44|22413.44|22413.89|22413.89|22413.93|22413.93|22413.44|22413.44|0
1621850100000|2021-05-24 09:55:00|22414|22414|22414.33|22414.33|22414.33|22414.33|22413.74|22413.74|0
1621850110000|2021-05-24 09:55:10|22414.4|22414.4|22414.77|22414.77|22414.77|22414.77|22414.4|22414.4|0
1621850120000|2021-05-24 09:55:20|22414.87|22414.87|22415.58|22415.58|22415.78|22415.78|22414.87|22414.87|0
1621850130000|2021-05-24 09:55:30|22415.65|22415.65|22415.73|22415.73|22415.73|22415.73|22415.2|22415.2|0
1621850140000|2021-05-24 09:55:40|22415.56|22415.56|22415.8|22415.8|22415.88|22415.88|22415.56|22415.56|0
1621850150000|2021-05-24 09:55:50|22415.86|22415.86|22416.54|22416.54|22416.54|22416.54|22415.86|22415.86|0
1621850160000|2021-05-24 09:56:00|22416.61|22416.61|22417.47|22417.47|22417.47|22417.47|22416.61|22416.61|0
1621850170000|2021-05-24 09:56:10|22417.65|22417.65|22418.86|22418.86|22418.86|22418.86|22417.65|22417.65|0
1621850180000|2021-05-24 09:56:20|22418.93|22418.93|22419.92|22419.92|22419.92|22419.92|22418.93|22418.93|0
1621850190000|2021-05-24 09:56:30|22419.96|22419.96|22420.75|22420.75|22420.75|22420.75|22419.96|22419.96|0
1621850200000|2021-05-24 09:56:40|22420.79|22420.79|22421.01|22421.01|22421.01|22421.01|22420.79|22420.79|0
1621850210000|2021-05-24 09:56:50|22421.05|22421.05|22421.01|22421.01|22421.11|22421.11|22420.96|22420.96|0
1621850220000|2021-05-24 09:57:00|22421.06|22421.06|22421.89|22421.89|22421.89|22421.89|22421.06|22421.06|0
1621850230000|2021-05-24 09:57:10|22421.94|22421.94|22422.28|22422.28|22422.43|22422.43|22421.88|22421.88|0
1621850240000|2021-05-24 09:57:20|22422.43|22422.43|22423.46|22423.46|22423.46|22423.46|22422.43|22422.43|0
1621850250000|2021-05-24 09:57:30|22423.6|22423.6|22424.02|22424.02|22424.23|22424.23|22423.6|22423.6|0
1621850260000|2021-05-24 09:57:40|22424.09|22424.09|22424.68|22424.68|22424.68|22424.68|22424.09|22424.09|0
1621850270000|2021-05-24 09:57:50|22424.64|22424.64|22424.6|22424.6|22424.64|22424.64|22424.43|22424.43|0
1621850280000|2021-05-24 09:58:00|22424.65|22424.65|22424.93|22424.93|22424.97|22424.97|22424.56|22424.56|0
1621850290000|2021-05-24 09:58:10|22425|22425|22425.03|22425.03|22425.03|22425.03|22424.8|22424.8|0
1621850300000|2021-05-24 09:58:20|22424.99|22424.99|22425.16|22425.16|22425.41|22425.41|22424.99|22424.99|0
1621850310000|2021-05-24 09:58:30|22425.38|22425.38|22426.19|22426.19|22426.34|22426.34|22425.38|22425.38|0
1621850320000|2021-05-24 09:58:40|22426.24|22426.24|22426.25|22426.25|22426.37|22426.37|22426.18|22426.18|0
1621850330000|2021-05-24 09:58:50|22426.63|22426.63|22426.14|22426.14|22426.63|22426.63|22426.14|22426.14|0
1621850340000|2021-05-24 09:59:00|22426.28|22426.28|22427.39|22427.39|22427.39|22427.39|22426.24|22426.24|0
1621850350000|2021-05-24 09:59:10|22427.26|22427.26|22427.39|22427.39|22427.53|22427.53|22427.26|22427.26|0
1621850360000|2021-05-24 09:59:20|22427.44|22427.44|22427.92|22427.92|22427.92|22427.92|22427.23|22427.23|0
1621850370000|2021-05-24 09:59:30|22427.95|22427.95|22427.97|22427.97|22427.97|22427.97|22427.64|22427.64|0
1621850380000|2021-05-24 09:59:40|22428.02|22428.02|22428.72|22428.72|22428.81|22428.81|22428.02|22428.02|0
1621850390000|2021-05-24 09:59:50|22428.75|22428.75|22428.73|22428.73|22428.79|22428.79|22428.6|22428.6|0
1621850400000|2021-05-24 10:00:00|22428.78|22428.78|22429.19|22429.19|22429.19|22429.19|22428.77|22428.77|0
1621850410000|2021-05-24 10:00:10|22429.13|22429.13|22428.69|22428.69|22429.13|22429.13|22428.63|22428.63|0
1621850420000|2021-05-24 10:00:20|22428.63|22428.63|22428.66|22428.66|22428.74|22428.74|22428.56|22428.56|0
1621850430000|2021-05-24 10:00:30|22428.77|22428.77|22428.6|22428.6|22428.77|22428.77|22428.6|22428.6|0
1621850440000|2021-05-24 10:00:40|22428.65|22428.65|22428.61|22428.61|22428.7|22428.7|22428.46|22428.46|0
1621850450000|2021-05-24 10:00:50|22428.56|22428.56|22428.94|22428.94|22428.94|22428.94|22428.48|22428.48|0
1621850460000|2021-05-24 10:01:00|22429.04|22429.04|22429.16|22429.16|22429.16|22429.16|22428.81|22428.81|0
1621850470000|2021-05-24 10:01:10|22429.23|22429.23|22428.77|22428.77|22429.23|22429.23|22428.77|22428.77|0
1621850480000|2021-05-24 10:01:20|22428.55|22428.55|22429.17|22429.17|22429.17|22429.17|22428.55|22428.55|0
1621850490000|2021-05-24 10:01:30|22429.2|22429.2|22429.78|22429.78|22429.78|22429.78|22429.2|22429.2|0
1621850500000|2021-05-24 10:01:40|22429.87|22429.87|22430.43|22430.43|22430.54|22430.54|22429.79|22429.79|0
1621850510000|2021-05-24 10:01:50|22430.46|22430.46|22430.85|22430.85|22430.85|22430.85|22430.46|22430.46|0
1621850520000|2021-05-24 10:02:00|22430.86|22430.86|22431.49|22431.49|22431.49|22431.49|22430.86|22430.86|0
1621850530000|2021-05-24 10:02:10|22431.53|22431.53|22432.01|22432.01|22432.01|22432.01|22431.53|22431.53|0
1621850540000|2021-05-24 10:02:20|22432.12|22432.12|22431.79|22431.79|22432.12|22432.12|22431.42|22431.42|0
1621850550000|2021-05-24 10:02:30|22431.93|22431.93|22431.86|22431.86|22431.93|22431.93|22431.67|22431.67|0
1621850560000|2021-05-24 10:02:40|22431.95|22431.95|22432.35|22432.35|22432.35|22432.35|22431.95|22431.95|0
1621850570000|2021-05-24 10:02:50|22432.32|22432.32|22431.95|22431.95|22432.32|22432.32|22431.95|22431.95|0
1621850580000|2021-05-24 10:03:00|22431.98|22431.98|22431.86|22431.86|22431.98|22431.98|22431.71|22431.71|0
1621850590000|2021-05-24 10:03:10|22432.06|22432.06|22433.47|22433.47|22433.56|22433.56|22432.06|22432.06|0
1621850600000|2021-05-24 10:03:20|22433.58|22433.58|22433.23|22433.23|22433.92|22433.92|22433.23|22433.23|0
1621850610000|2021-05-24 10:03:30|22433.4|22433.4|22434|22434|22434|22434|22433.37|22433.37|0
1621850620000|2021-05-24 10:03:40|22434.05|22434.05|22434.24|22434.24|22434.34|22434.34|22433.95|22433.95|0
1621850630000|2021-05-24 10:03:50|22434.34|22434.34|22434.3|22434.3|22434.46|22434.46|22434.27|22434.27|0
1621850640000|2021-05-24 10:04:00|22434.42|22434.42|22434.38|22434.38|22434.42|22434.42|22434.25|22434.25|0
1621850650000|2021-05-24 10:04:10|22434.3|22434.3|22434.48|22434.48|22434.48|22434.48|22434.27|22434.27|0
1621850660000|2021-05-24 10:04:20|22434.54|22434.54|22435.3|22435.3|22435.3|22435.3|22434.47|22434.47|0
1621850670000|2021-05-24 10:04:30|22435.33|22435.33|22435.89|22435.89|22435.97|22435.97|22435.33|22435.33|0
1621850680000|2021-05-24 10:04:40|22435.78|22435.78|22435.73|22435.73|22435.83|22435.83|22435.73|22435.73|0
1621850690000|2021-05-24 10:04:50|22435.78|22435.78|22435.56|22435.56|22435.81|22435.81|22435.38|22435.38|0
1621850700000|2021-05-24 10:05:00|22435.76|22435.76|22436|22436|22436.03|22436.03|22435.76|22435.76|0
1621850710000|2021-05-24 10:05:10|22436.07|22436.07|22436.3|22436.3|22436.39|22436.39|22435.98|22435.98|0
1621850720000|2021-05-24 10:05:20|22436.34|22436.34|22436.94|22436.94|22436.94|22436.94|22436.34|22436.34|0
1621850730000|2021-05-24 10:05:30|22437.01|22437.01|22437.1|22437.1|22437.1|22437.1|22437.01|22437.01|0
1621850740000|2021-05-24 10:05:40|22437.04|22437.04|22437.04|22437.04|22437.04|22437.04|22437.04|22437.04|0
1621850750000|2021-05-24 10:05:50|22436.94|22436.94|22437.28|22437.28|22437.28|22437.28|22436.87|22436.87|0
1621850760000|2021-05-24 10:06:00|22437.36|22437.36|22437.87|22437.87|22437.87|22437.87|22437.36|22437.36|0
1621850770000|2021-05-24 10:06:10|22437.75|22437.75|22437.9|22437.9|22438.11|22438.11|22437.75|22437.75|0
1621850780000|2021-05-24 10:06:20|22437.98|22437.98|22438.04|22438.04|22438.23|22438.23|22437.94|22437.94|0
1621850790000|2021-05-24 10:06:30|22438.07|22438.07|22438.04|22438.04|22438.07|22438.07|22437.79|22437.79|0
1621850800000|2021-05-24 10:06:40|22437.96|22437.96|22438.12|22438.12|22438.22|22438.22|22437.89|22437.89|0
1621850810000|2021-05-24 10:06:50|22438.07|22438.07|22438.4|22438.4|22438.48|22438.48|22438.02|22438.02|0
1621850820000|2021-05-24 10:07:00|22438.32|22438.32|22437.99|22437.99|22438.32|22438.32|22437.99|22437.99|0
1621850830000|2021-05-24 10:07:10|22437.91|22437.91|22438.06|22438.06|22438.06|22438.06|22437.8|22437.8|0
1621850840000|2021-05-24 10:07:20|22438.01|22438.01|22438.24|22438.24|22438.24|22438.24|22437.9|22437.9|0
1621850850000|2021-05-24 10:07:30|22438.32|22438.32|22438.37|22438.37|22438.44|22438.44|22438.32|22438.32|0
1621850860000|2021-05-24 10:07:40|22438.48|22438.48|22438.59|22438.59|22438.59|22438.59|22438.41|22438.41|0
1621850870000|2021-05-24 10:07:50|22438.64|22438.64|22438.56|22438.56|22438.82|22438.82|22438.09|22438.09|0
1621850880000|2021-05-24 10:08:00|22438.61|22438.61|22438.4|22438.4|22438.72|22438.72|22438.4|22438.4|0
1621850890000|2021-05-24 10:08:10|22438.33|22438.33|22438.96|22438.96|22438.96|22438.96|22438.33|22438.33|0
1621850900000|2021-05-24 10:08:20|22438.99|22438.99|22439.76|22439.76|22439.76|22439.76|22438.99|22438.99|0
1621850910000|2021-05-24 10:08:30|22439.79|22439.79|22439.78|22439.78|22439.79|22439.79|22439.72|22439.72|0
1621850920000|2021-05-24 10:08:40|22439.86|22439.86|22439.98|22439.98|22439.98|22439.98|22439.86|22439.86|0
1621850930000|2021-05-24 10:08:50|22440.19|22440.19|22440.15|22440.15|22440.19|22440.19|22440.08|22440.08|0
1621850940000|2021-05-24 10:09:00|22440.2|22440.2|22440.68|22440.68|22440.68|22440.68|22440.2|22440.2|0
1621850950000|2021-05-24 10:09:10|22440.75|22440.75|22440.75|22440.75|22440.89|22440.89|22440.71|22440.71|0
1621850960000|2021-05-24 10:09:20|22440.85|22440.85|22440.74|22440.74|22440.93|22440.93|22440.66|22440.66|0
1621850970000|2021-05-24 10:09:30|22440.98|22440.98|22441.1|22441.1|22441.19|22441.19|22440.95|22440.95|0
1621850980000|2021-05-24 10:09:40|22441.17|22441.17|22440.99|22440.99|22441.21|22441.21|22440.83|22440.83|0
1621850990000|2021-05-24 10:09:50|22440.93|22440.93|22440.7|22440.7|22441.02|22441.02|22440.7|22440.7|0
1621851000000|2021-05-24 10:10:00|22440.66|22440.66|22440.33|22440.33|22440.66|22440.66|22440.3|22440.3|0
1621851010000|2021-05-24 10:10:10|22440.38|22440.38|22440.08|22440.08|22440.41|22440.41|22440.08|22440.08|0
1621851020000|2021-05-24 10:10:20|22440.02|22440.02|22439.69|22439.69|22440.02|22440.02|22439.69|22439.69|0
1621851030000|2021-05-24 10:10:30|22439.63|22439.63|22439.53|22439.53|22439.73|22439.73|22439.43|22439.43|0
1621851040000|2021-05-24 10:10:40|22439.59|22439.59|22440.48|22440.48|22440.48|22440.48|22439.59|22439.59|0
1621851050000|2021-05-24 10:10:50|22440.58|22440.58|22440.2|22440.2|22440.66|22440.66|22440.14|22440.14|0
1621851060000|2021-05-24 10:11:00|22440.05|22440.05|22440.39|22440.39|22440.39|22440.39|22439.96|22439.96|0
1621851070000|2021-05-24 10:11:10|22440.19|22440.19|22440.32|22440.32|22440.32|22440.32|22440.19|22440.19|0
1621851080000|2021-05-24 10:11:20|22440.38|22440.38|22440.41|22440.41|22440.44|22440.44|22440.33|22440.33|0
1621851090000|2021-05-24 10:11:30|22440.6|22440.6|22440.84|22440.84|22440.84|22440.84|22440.29|22440.29|0
1621851100000|2021-05-24 10:11:40|22440.89|22440.89|22441.24|22441.24|22441.31|22441.31|22440.89|22440.89|0
1621851110000|2021-05-24 10:11:50|22441.49|22441.49|22441.6|22441.6|22441.6|22441.6|22441.49|22441.49|0
1621851120000|2021-05-24 10:12:00|22441.53|22441.53|22441.5|22441.5|22441.62|22441.62|22441.1|22441.1|0
1621851130000|2021-05-24 10:12:10|22441.57|22441.57|22441.87|22441.87|22441.87|22441.87|22441.57|22441.57|0
1621851140000|2021-05-24 10:12:20|22441.83|22441.83|22441.28|22441.28|22441.87|22441.87|22441.24|22441.24|0
1621851150000|2021-05-24 10:12:30|22441.37|22441.37|22440.99|22440.99|22441.37|22441.37|22440.99|22440.99|0
1621851160000|2021-05-24 10:12:40|22441.06|22441.06|22440.9|22440.9|22441.11|22441.11|22440.83|22440.83|0
1621851170000|2021-05-24 10:12:50|22440.84|22440.84|22440.67|22440.67|22440.84|22440.84|22440.63|22440.63|0
1621851180000|2021-05-24 10:13:00|22440.7|22440.7|22440.72|22440.72|22441.22|22441.22|22440.7|22440.7|0
1621851190000|2021-05-24 10:13:10|22440.75|22440.75|22440.78|22440.78|22440.78|22440.78|22440.71|22440.71|0
1621851200000|2021-05-24 10:13:20|22440.85|22440.85|22440.89|22440.89|22440.89|22440.89|22440.85|22440.85|0
1621851210000|2021-05-24 10:13:30|22440.92|22440.92|22441.21|22441.21|22441.21|22441.21|22440.89|22440.89|0
1621851220000|2021-05-24 10:13:40|22441.41|22441.41|22441.12|22441.12|22441.41|22441.41|22441.12|22441.12|0
1621851230000|2021-05-24 10:13:50|22441.16|22441.16|22440.66|22440.66|22441.28|22441.28|22440.66|22440.66|0
1621851240000|2021-05-24 10:14:00|22440.63|22440.63|22440.47|22440.47|22440.7|22440.7|22440.28|22440.28|0
1621851250000|2021-05-24 10:14:10|22440.68|22440.68|22441.08|22441.08|22441.14|22441.14|22440.68|22440.68|0
1621851260000|2021-05-24 10:14:20|22440.97|22440.97|22440.64|22440.64|22441.08|22441.08|22440.64|22440.64|0
1621851270000|2021-05-24 10:14:30|22440.74|22440.74|22440.86|22440.86|22440.95|22440.95|22440.69|22440.69|0
1621851280000|2021-05-24 10:14:40|22440.82|22440.82|22440.31|22440.31|22440.82|22440.82|22440.26|22440.26|0
1621851290000|2021-05-24 10:14:50|22440.11|22440.11|22436.9|22436.9|22440.11|22440.11|22436.73|22436.73|0
1621851300000|2021-05-24 10:15:00|22436.97|22436.97|22436.43|22436.43|22437.12|22437.12|22436.36|22436.36|0
1621851310000|2021-05-24 10:15:10|22436.45|22436.45|22435.94|22435.94|22436.52|22436.52|22435.89|22435.89|0
1621851320000|2021-05-24 10:15:20|22436|22436|22435.85|22435.85|22436.03|22436.03|22435.85|22435.85|0
1621851330000|2021-05-24 10:15:30|22435.8|22435.8|22435.78|22435.78|22435.83|22435.83|22435.71|22435.71|0
1621851340000|2021-05-24 10:15:40|22435.88|22435.88|22435.88|22435.88|22436|22436|22435.82|22435.82|0
1621851350000|2021-05-24 10:15:50|22435.95|22435.95|22436.71|22436.71|22436.77|22436.77|22435.95|22435.95|0
1621851360000|2021-05-24 10:16:00|22436.65|22436.65|22436.47|22436.47|22436.92|22436.92|22436.47|22436.47|0
1621851370000|2021-05-24 10:16:10|22436.4|22436.4|22435.98|22435.98|22436.4|22436.4|22435.98|22435.98|0
1621851380000|2021-05-24 10:16:20|22435.79|22435.79|22435.85|22435.85|22435.85|22435.85|22435.65|22435.65|0
1621851390000|2021-05-24 10:16:30|22435.91|22435.91|22434.87|22434.87|22435.91|22435.91|22434.52|22434.52|0
1621851400000|2021-05-24 10:16:40|22434.82|22434.82|22434.32|22434.32|22434.86|22434.86|22434.13|22434.13|0
1621851410000|2021-05-24 10:16:50|22434.42|22434.42|22434.47|22434.47|22434.52|22434.52|22434.36|22434.36|0
1621851420000|2021-05-24 10:17:00|22434.38|22434.38|22434.2|22434.2|22434.46|22434.46|22434.08|22434.08|0
1621851430000|2021-05-24 10:17:10|22434.39|22434.39|22434.04|22434.04|22434.39|22434.39|22434.04|22434.04|0
1621851440000|2021-05-24 10:17:20|22433.76|22433.76|22434.17|22434.17|22434.17|22434.17|22433.69|22433.69|0
1621851450000|2021-05-24 10:17:30|22434.23|22434.23|22434.11|22434.11|22434.24|22434.24|22434.07|22434.07|0
1621851460000|2021-05-24 10:17:40|22434.04|22434.04|22434.19|22434.19|22434.26|22434.26|22433.97|22433.97|0
1621851470000|2021-05-24 10:17:50|22434.25|22434.25|22434.58|22434.58|22434.58|22434.58|22434.14|22434.14|0
1621851480000|2021-05-24 10:18:00|22434.64|22434.64|22434.26|22434.26|22434.72|22434.72|22434.26|22434.26|0
1621851490000|2021-05-24 10:18:10|22434.16|22434.16|22434.03|22434.03|22434.21|22434.21|22433.85|22433.85|0
1621851500000|2021-05-24 10:18:20|22433.96|22433.96|22433.78|22433.78|22433.97|22433.97|22433.78|22433.78|0
1621851510000|2021-05-24 10:18:30|22433.67|22433.67|22433.79|22433.79|22433.79|22433.79|22433.67|22433.67|0
1621851520000|2021-05-24 10:18:40|22433.66|22433.66|22433.69|22433.69|22433.69|22433.69|22433.66|22433.66|0
1621851530000|2021-05-24 10:18:50|22433.74|22433.74|22433.92|22433.92|22434|22434|22433.63|22433.63|0
1621851540000|2021-05-24 10:19:00|22433.87|22433.87|22433.36|22433.36|22433.87|22433.87|22433.36|22433.36|0
1621851550000|2021-05-24 10:19:10|22433.22|22433.22|22433.49|22433.49|22433.53|22433.53|22433.22|22433.22|0
1621851560000|2021-05-24 10:19:20|22433.56|22433.56|22433.22|22433.22|22433.56|22433.56|22433.22|22433.22|0
1621851570000|2021-05-24 10:19:30|22433.18|22433.18|22432.96|22432.96|22433.27|22433.27|22432.96|22432.96|0
1621851580000|2021-05-24 10:19:40|22433.03|22433.03|22432.89|22432.89|22433.1|22433.1|22432.89|22432.89|0
1621851590000|2021-05-24 10:19:50|22432.72|22432.72|22432.67|22432.67|22433.09|22433.09|22432.65|22432.65|0
1621851600000|2021-05-24 10:20:00|22432.7|22432.7|22432.34|22432.34|22432.88|22432.88|22432.34|22432.34|0
1621851610000|2021-05-24 10:20:10|22432.47|22432.47|22431.93|22431.93|22432.48|22432.48|22431.75|22431.75|0
1621851620000|2021-05-24 10:20:20|22431.85|22431.85|22431.9|22431.9|22432.13|22432.13|22431.85|22431.85|0
1621851630000|2021-05-24 10:20:30|22431.88|22431.88|22431.61|22431.61|22431.88|22431.88|22431.61|22431.61|0
1621851640000|2021-05-24 10:20:40|22431.5|22431.5|22431.58|22431.58|22431.58|22431.58|22431.08|22431.08|0
1621851650000|2021-05-24 10:20:50|22431.54|22431.54|22431.57|22431.57|22431.57|22431.57|22431.54|22431.54|0
1621851660000|2021-05-24 10:21:00|22431.52|22431.52|22431.52|22431.52|22431.68|22431.68|22431.52|22431.52|0
1621851670000|2021-05-24 10:21:10|22431.43|22431.43|22431.61|22431.61|22431.61|22431.61|22431.43|22431.43|0
1621851680000|2021-05-24 10:21:20|22431.65|22431.65|22431.42|22431.42|22431.65|22431.65|22431.42|22431.42|0
1621851690000|2021-05-24 10:21:30|22431.28|22431.28|22431.24|22431.24|22431.3|22431.3|22431.24|22431.24|0
1621851700000|2021-05-24 10:21:40|22430.94|22430.94|22431.12|22431.12|22431.13|22431.13|22430.94|22430.94|0
1621851710000|2021-05-24 10:21:50|22431.14|22431.14|22429.54|22429.54|22431.27|22431.27|22429.54|22429.54|0
1621851720000|2021-05-24 10:22:00|22429.48|22429.48|22428.65|22428.65|22429.48|22429.48|22428.65|22428.65|0
1621851730000|2021-05-24 10:22:10|22428.62|22428.62|22428.2|22428.2|22428.76|22428.76|22428.11|22428.11|0
1621851740000|2021-05-24 10:22:20|22428.27|22428.27|22428.35|22428.35|22428.35|22428.35|22428.27|22428.27|0
1621851750000|2021-05-24 10:22:30|22428.52|22428.52|22428.7|22428.7|22428.7|22428.7|22428.52|22428.52|0
1621851760000|2021-05-24 10:22:40|22428.74|22428.74|22428.99|22428.99|22428.99|22428.99|22428.74|22428.74|0
1621851770000|2021-05-24 10:22:50|22428.94|22428.94|22428.89|22428.89|22428.94|22428.94|22428.73|22428.73|0
1621851780000|2021-05-24 10:23:00|22428.95|22428.95|22429.14|22429.14|22429.29|22429.29|22428.87|22428.87|0
1621851790000|2021-05-24 10:23:10|22429.21|22429.21|22428.83|22428.83|22429.21|22429.21|22428.6|22428.6|0
1621851800000|2021-05-24 10:23:20|22428.89|22428.89|22429.16|22429.16|22429.18|22429.18|22428.89|22428.89|0
1621851810000|2021-05-24 10:23:30|22429.18|22429.18|22429.17|22429.17|22429.46|22429.46|22429.17|22429.17|0
1621851820000|2021-05-24 10:23:40|22429.21|22429.21|22429.35|22429.35|22429.35|22429.35|22429.21|22429.21|0
1621851830000|2021-05-24 10:23:50|22429.28|22429.28|22429.27|22429.27|22429.65|22429.65|22429.24|22429.24|0
1621851840000|2021-05-24 10:24:00|22429.18|22429.18|22429.22|22429.22|22429.22|22429.22|22429.13|22429.13|0
1621851850000|2021-05-24 10:24:10|22429.12|22429.12|22429.86|22429.86|22429.91|22429.91|22429.01|22429.01|0
1621851860000|2021-05-24 10:24:20|22429.91|22429.91|22429.75|22429.75|22430|22430|22429.75|22429.75|0
1621851870000|2021-05-24 10:24:30|22429.94|22429.94|22429.67|22429.67|22429.94|22429.94|22429.67|22429.67|0
1621851880000|2021-05-24 10:24:40|22429.62|22429.62|22429.49|22429.49|22429.62|22429.62|22429.4|22429.4|0
1621851890000|2021-05-24 10:24:50|22429.56|22429.56|22429.95|22429.95|22429.95|22429.95|22429.55|22429.55|0
1621851900000|2021-05-24 10:25:00|22430.02|22430.02|22430.3|22430.3|22430.3|22430.3|22430.02|22430.02|0
1621851910000|2021-05-24 10:25:10|22430.33|22430.33|22430.62|22430.62|22430.62|22430.62|22430.3|22430.3|0
1621851920000|2021-05-24 10:25:20|22430.76|22430.76|22430.47|22430.47|22430.76|22430.76|22430.29|22430.29|0
1621851930000|2021-05-24 10:25:30|22430.4|22430.4|22430.48|22430.48|22430.58|22430.58|22430.37|22430.37|0
1621851940000|2021-05-24 10:25:40|22430.45|22430.45|22430.51|22430.51|22430.54|22430.54|22430.45|22430.45|0
1621851950000|2021-05-24 10:25:50|22430.42|22430.42|22430.51|22430.51|22430.51|22430.51|22430.42|22430.42|0
1621851960000|2021-05-24 10:26:00|22430.44|22430.44|22430.17|22430.17|22430.44|22430.44|22430.16|22430.16|0
1621851970000|2021-05-24 10:26:10|22430.21|22430.21|22430.2|22430.2|22430.36|22430.36|22430.1|22430.1|0
1621851980000|2021-05-24 10:26:20|22430.25|22430.25|22430.75|22430.75|22430.75|22430.75|22430.25|22430.25|0
1621851990000|2021-05-24 10:26:30|22430.7|22430.7|22431.12|22431.12|22431.12|22431.12|22430.7|22430.7|0
1621852000000|2021-05-24 10:26:40|22431.19|22431.19|22430.74|22430.74|22431.26|22431.26|22430.74|22430.74|0
1621852010000|2021-05-24 10:26:50|22430.99|22430.99|22430.79|22430.79|22431.23|22431.23|22430.79|22430.79|0
1621852020000|2021-05-24 10:27:00|22430.99|22430.99|22431.34|22431.34|22431.34|22431.34|22430.99|22430.99|0
1621852030000|2021-05-24 10:27:10|22431.28|22431.28|22431.21|22431.21|22431.28|22431.28|22431.19|22431.19|0
1621852040000|2021-05-24 10:27:20|22431.26|22431.26|22431.03|22431.03|22431.51|22431.51|22431.03|22431.03|0
1621852050000|2021-05-24 10:27:30|22430.6|22430.6|22429.79|22429.79|22430.6|22430.6|22429.72|22429.72|0
1621852060000|2021-05-24 10:27:40|22429.82|22429.82|22429.9|22429.9|22430|22430|22429.52|22429.52|0
1621852070000|2021-05-24 10:27:50|22429.8|22429.8|22429.91|22429.91|22429.91|22429.91|22429.8|22429.8|0
1621852080000|2021-05-24 10:28:00|22430|22430|22430|22430|22430|22430|22429.76|22429.76|0
1621852090000|2021-05-24 10:28:10|22430.04|22430.04|22430.07|22430.07|22430.18|22430.18|22429.97|22429.97|0
1621852100000|2021-05-24 10:28:20|22429.98|22429.98|22430.03|22430.03|22430.03|22430.03|22429.82|22429.82|0
1621852110000|2021-05-24 10:28:30|22430.01|22430.01|22430.01|22430.01|22430.01|22430.01|22430.01|22430.01|0
1621852120000|2021-05-24 10:28:40|22429.95|22429.95|22429.88|22429.88|22429.95|22429.95|22429.88|22429.88|0
1621852130000|2021-05-24 10:28:50|22429.95|22429.95|22430.04|22430.04|22430.04|22430.04|22429.74|22429.74|0
1621852140000|2021-05-24 10:29:00|22429.97|22429.97|22429.8|22429.8|22429.97|22429.97|22429.72|22429.72|0
1621852150000|2021-05-24 10:29:10|22429.87|22429.87|22429.73|22429.73|22429.87|22429.87|22429.73|22429.73|0
1621852160000|2021-05-24 10:29:20|22429.68|22429.68|22429.8|22429.8|22429.8|22429.8|22429.64|22429.64|0
1621852170000|2021-05-24 10:29:30|22429.63|22429.63|22429.42|22429.42|22429.69|22429.69|22429.42|22429.42|0
1621852180000|2021-05-24 10:29:40|22429.37|22429.37|22429.4|22429.4|22429.69|22429.69|22429.37|22429.37|0
1621852190000|2021-05-24 10:29:50|22429.35|22429.35|22429.53|22429.53|22429.53|22429.53|22429.32|22429.32|0
1621852200000|2021-05-24 10:30:00|22429.58|22429.58|22429.56|22429.56|22429.62|22429.62|22429.26|22429.26|0
1621852210000|2021-05-24 10:30:10|22429.7|22429.7|22429.4|22429.4|22429.7|22429.7|22429.35|22429.35|0
1621852220000|2021-05-24 10:30:20|22429.47|22429.47|22429.55|22429.55|22429.55|22429.55|22429.47|22429.47|0
1621852230000|2021-05-24 10:30:30|22429.6|22429.6|22429.49|22429.49|22429.6|22429.6|22429.29|22429.29|0
1621852240000|2021-05-24 10:30:40|22429.57|22429.57|22429.64|22429.64|22429.64|22429.64|22429.49|22429.49|0
1621852250000|2021-05-24 10:30:50|22429.45|22429.45|22429.22|22429.22|22429.53|22429.53|22429.12|22429.12|0
1621852260000|2021-05-24 10:31:00|22429.14|22429.14|22429.15|22429.15|22429.15|22429.15|22428.95|22428.95|0
1621852270000|2021-05-24 10:31:10|22429.2|22429.2|22429.3|22429.3|22429.35|22429.35|22429.1|22429.1|0
1621852280000|2021-05-24 10:31:20|22429.24|22429.24|22429.35|22429.35|22429.35|22429.35|22429.19|22429.19|0
1621852290000|2021-05-24 10:31:30|22429.2|22429.2|22429.64|22429.64|22429.74|22429.74|22429.2|22429.2|0
1621852300000|2021-05-24 10:31:40|22429.6|22429.6|22429.61|22429.61|22429.61|22429.61|22429.56|22429.56|0
1621852310000|2021-05-24 10:31:50|22429.93|22429.93|22429.76|22429.76|22430.02|22430.02|22429.76|22429.76|0
1621852320000|2021-05-24 10:32:00|22429.72|22429.72|22429.39|22429.39|22429.72|22429.72|22428.82|22428.82|0
1621852330000|2021-05-24 10:32:10|22429.29|22429.29|22429.09|22429.09|22429.79|22429.79|22429.09|22429.09|0
1621852340000|2021-05-24 10:32:20|22429.14|22429.14|22429.11|22429.11|22429.19|22429.19|22429.11|22429.11|0
1621852350000|2021-05-24 10:32:30|22428.98|22428.98|22429|22429|22429.1|22429.1|22428.92|22428.92|0
1621852360000|2021-05-24 10:32:40|22428.95|22428.95|22429.07|22429.07|22429.2|22429.2|22428.95|22428.95|0
1621852370000|2021-05-24 10:32:50|22429.11|22429.11|22429.09|22429.09|22429.14|22429.14|22429.09|22429.09|0
1621852380000|2021-05-24 10:33:00|22429.17|22429.17|22429.06|22429.06|22429.24|22429.24|22429.06|22429.06|0
1621852390000|2021-05-24 10:33:10|22429.02|22429.02|22428.85|22428.85|22429.02|22429.02|22428.85|22428.85|0
1621852400000|2021-05-24 10:33:20|22428.78|22428.78|22428.82|22428.82|22428.82|22428.82|22428.5|22428.5|0
1621852410000|2021-05-24 10:33:30|22428.92|22428.92|22428.98|22428.98|22429.03|22429.03|22428.92|22428.92|0
1621852420000|2021-05-24 10:33:40|22428.92|22428.92|22428.83|22428.83|22429.08|22429.08|22428.74|22428.74|0
1621852430000|2021-05-24 10:33:50|22428.76|22428.76|22428.17|22428.17|22428.76|22428.76|22428.17|22428.17|0
1621852440000|2021-05-24 10:34:00|22428.08|22428.08|22428.37|22428.37|22428.37|22428.37|22428.08|22428.08|0
1621852450000|2021-05-24 10:34:10|22428.44|22428.44|22428.9|22428.9|22428.9|22428.9|22428.38|22428.38|0
1621852460000|2021-05-24 10:34:20|22428.85|22428.85|22428.7|22428.7|22428.85|22428.85|22428.63|22428.63|0
1621852470000|2021-05-24 10:34:30|22428.76|22428.76|22429.14|22429.14|22429.27|22429.27|22428.71|22428.71|0
1621852480000|2021-05-24 10:34:40|22429.3|22429.3|22429.08|22429.08|22429.3|22429.3|22428.95|22428.95|0
1621852490000|2021-05-24 10:34:50|22429.12|22429.12|22428.79|22428.79|22429.12|22429.12|22428.79|22428.79|0
1621852500000|2021-05-24 10:35:00|22428.87|22428.87|22428.67|22428.67|22428.99|22428.99|22428.67|22428.67|0
1621852510000|2021-05-24 10:35:10|22428.48|22428.48|22429.21|22429.21|22429.21|22429.21|22428.48|22428.48|0
1621852520000|2021-05-24 10:35:20|22429.25|22429.25|22429.2|22429.2|22429.25|22429.25|22429.2|22429.2|0
1621852530000|2021-05-24 10:35:30|22429.15|22429.15|22428.89|22428.89|22429.15|22429.15|22428.89|22428.89|0
1621852540000|2021-05-24 10:35:40|22428.94|22428.94|22428.94|22428.94|22429.09|22429.09|22428.8|22428.8|0
1621852550000|2021-05-24 10:35:50|22428.87|22428.87|22428.94|22428.94|22428.94|22428.94|22428.87|22428.87|0
1621852560000|2021-05-24 10:36:00|22429.04|22429.04|22429.19|22429.19|22429.36|22429.36|22428.89|22428.89|0
1621852570000|2021-05-24 10:36:10|22429.12|22429.12|22429.05|22429.05|22429.19|22429.19|22429|22429|0
1621852580000|2021-05-24 10:36:20|22429.24|22429.24|22429.52|22429.52|22429.52|22429.52|22429.24|22429.24|0
1621852590000|2021-05-24 10:36:30|22429.61|22429.61|22429.57|22429.57|22429.82|22429.82|22429.57|22429.57|0
1621852600000|2021-05-24 10:36:40|22429.6|22429.6|22429.65|22429.65|22429.78|22429.78|22429.6|22429.6|0
1621852610000|2021-05-24 10:36:50|22429.69|22429.69|22429.72|22429.72|22429.78|22429.78|22429.64|22429.64|0
1621852620000|2021-05-24 10:37:00|22429.69|22429.69|22429.67|22429.67|22429.83|22429.83|22429.67|22429.67|0
1621852630000|2021-05-24 10:37:10|22429.62|22429.62|22429.7|22429.7|22429.8|22429.8|22429.62|22429.62|0
1621852640000|2021-05-24 10:37:20|22429.65|22429.65|22429.76|22429.76|22429.85|22429.85|22429.61|22429.61|0
1621852650000|2021-05-24 10:37:30|22429.57|22429.57|22430.08|22430.08|22430.08|22430.08|22429.57|22429.57|0
1621852660000|2021-05-24 10:37:40|22430.13|22430.13|22430.44|22430.44|22430.44|22430.44|22430.13|22430.13|0
1621852670000|2021-05-24 10:37:50|22430.38|22430.38|22430.87|22430.87|22430.98|22430.98|22430.38|22430.38|0
1621852680000|2021-05-24 10:38:00|22430.82|22430.82|22430.75|22430.75|22430.93|22430.93|22430.75|22430.75|0
1621852690000|2021-05-24 10:38:10|22430.8|22430.8|22430.64|22430.64|22430.8|22430.8|22430.61|22430.61|0
1621852700000|2021-05-24 10:38:20|22430.72|22430.72|22430.67|22430.67|22430.82|22430.82|22430.67|22430.67|0
1621852710000|2021-05-24 10:38:30|22430.62|22430.62|22430.71|22430.71|22430.71|22430.71|22430.56|22430.56|0
1621852720000|2021-05-24 10:38:40|22430.76|22430.76|22430.82|22430.82|22430.82|22430.82|22430.71|22430.71|0
1621852730000|2021-05-24 10:38:50|22430.78|22430.78|22430.84|22430.84|22430.88|22430.88|22430.74|22430.74|0
1621852740000|2021-05-24 10:39:00|22430.79|22430.79|22430.67|22430.67|22430.79|22430.79|22430.67|22430.67|0
1621852750000|2021-05-24 10:39:10|22430.73|22430.73|22430.24|22430.24|22430.73|22430.73|22430.14|22430.14|0
1621852760000|2021-05-24 10:39:20|22430.17|22430.17|22429.79|22429.79|22430.17|22430.17|22429.79|22429.79|0
1621852770000|2021-05-24 10:39:30|22429.7|22429.7|22429.68|22429.68|22429.8|22429.8|22429.68|22429.68|0
1621852780000|2021-05-24 10:39:40|22429.71|22429.71|22429.8|22429.8|22429.81|22429.81|22429.61|22429.61|0
1621852790000|2021-05-24 10:39:50|22429.87|22429.87|22430.15|22430.15|22430.15|22430.15|22429.82|22429.82|0
1621852800000|2021-05-24 10:40:00|22430.2|22430.2|22430.38|22430.38|22430.4|22430.4|22430.2|22430.2|0
1621852810000|2021-05-24 10:40:10|22430.24|22430.24|22430.64|22430.64|22430.64|22430.64|22430.24|22430.24|0
1621852820000|2021-05-24 10:40:20|22430.41|22430.41|22430.74|22430.74|22430.74|22430.74|22430.41|22430.41|0
1621852830000|2021-05-24 10:40:30|22430.84|22430.84|22430.7|22430.7|22430.84|22430.84|22430.7|22430.7|0
1621852840000|2021-05-24 10:40:40|22430.76|22430.76|22430.92|22430.92|22431.04|22431.04|22430.7|22430.7|0
1621852850000|2021-05-24 10:40:50|22430.81|22430.81|22430.94|22430.94|22431.01|22431.01|22430.81|22430.81|0
1621852860000|2021-05-24 10:41:00|22431.06|22431.06|22430.97|22430.97|22431.06|22431.06|22430.84|22430.84|0
1621852870000|2021-05-24 10:41:10|22431.04|22431.04|22431.29|22431.29|22431.29|22431.29|22431|22431|0
1621852880000|2021-05-24 10:41:20|22431.34|22431.34|22431.39|22431.39|22431.48|22431.48|22431.29|22431.29|0
1621852890000|2021-05-24 10:41:30|22431.46|22431.46|22431.95|22431.95|22432.02|22432.02|22431.46|22431.46|0
1621852900000|2021-05-24 10:41:40|22431.99|22431.99|22431.96|22431.96|22432.17|22432.17|22431.92|22431.92|0
1621852910000|2021-05-24 10:41:50|22432.03|22432.03|22432.03|22432.03|22432.03|22432.03|22432.03|22432.03|0
1621852920000|2021-05-24 10:42:00|22432.06|22432.06|22432.48|22432.48|22432.48|22432.48|22432.06|22432.06|0
1621852930000|2021-05-24 10:42:10|22432.45|22432.45|22432.47|22432.47|22432.58|22432.58|22432.45|22432.45|0
1621852940000|2021-05-24 10:42:20|22432.52|22432.52|22433.05|22433.05|22433.2|22433.2|22432.52|22432.52|0
1621852950000|2021-05-24 10:42:30|22432.92|22432.92|22433.02|22433.02|22433.13|22433.13|22432.92|22432.92|0
1621852960000|2021-05-24 10:42:40|22432.97|22432.97|22432.97|22432.97|22433.01|22433.01|22432.89|22432.89|0
1621852970000|2021-05-24 10:42:50|22432.94|22432.94|22433.31|22433.31|22433.31|22433.31|22432.94|22432.94|0
1621852980000|2021-05-24 10:43:00|22433.26|22433.26|22432.95|22432.95|22433.26|22433.26|22432.95|22432.95|0
1621852990000|2021-05-24 10:43:10|22432.93|22432.93|22433.09|22433.09|22433.09|22433.09|22432.65|22432.65|0
1621853000000|2021-05-24 10:43:20|22433.07|22433.07|22432.99|22432.99|22433.43|22433.43|22432.94|22432.94|0
1621853010000|2021-05-24 10:43:30|22433.12|22433.12|22432.78|22432.78|22433.12|22433.12|22432.73|22432.73|0
1621853020000|2021-05-24 10:43:40|22432.74|22432.74|22432.43|22432.43|22432.74|22432.74|22432.43|22432.43|0
1621853030000|2021-05-24 10:43:50|22432.27|22432.27|22432|22432|22432.4|22432.4|22431.71|22431.71|0
1621853040000|2021-05-24 10:44:00|22431.93|22431.93|22431.71|22431.71|22431.93|22431.93|22431.71|22431.71|0
1621853050000|2021-05-24 10:44:10|22431.61|22431.61|22431.69|22431.69|22431.71|22431.71|22431.58|22431.58|0
1621853060000|2021-05-24 10:44:20|22431.61|22431.61|22431.11|22431.11|22431.61|22431.61|22431.11|22431.11|0
1621853070000|2021-05-24 10:44:30|22431.24|22431.24|22431.28|22431.28|22431.36|22431.36|22431.17|22431.17|0
1621853080000|2021-05-24 10:44:40|22431.11|22431.11|22431.03|22431.03|22431.11|22431.11|22430.99|22430.99|0
1621853090000|2021-05-24 10:44:50|22431.1|22431.1|22431.04|22431.04|22431.1|22431.1|22431.04|22431.04|0
1621853100000|2021-05-24 10:45:00|22431.08|22431.08|22430.72|22430.72|22431.11|22431.11|22430.65|22430.65|0
1621853110000|2021-05-24 10:45:10|22430.65|22430.65|22430.55|22430.55|22430.77|22430.77|22430.33|22430.33|0
1621853120000|2021-05-24 10:45:20|22430.61|22430.61|22430.69|22430.69|22430.73|22430.73|22430.45|22430.45|0
1621853130000|2021-05-24 10:45:30|22430.86|22430.86|22430.74|22430.74|22430.86|22430.86|22430.54|22430.54|0
1621853140000|2021-05-24 10:45:40|22430.49|22430.49|22430.76|22430.76|22430.76|22430.76|22430.49|22430.49|0
1621853150000|2021-05-24 10:45:50|22430.64|22430.64|22430.59|22430.59|22430.64|22430.64|22430.53|22430.53|0
1621853160000|2021-05-24 10:46:00|22430.42|22430.42|22430.92|22430.92|22430.92|22430.92|22430.11|22430.11|0
1621853170000|2021-05-24 10:46:10|22430.85|22430.85|22431.08|22431.08|22431.08|22431.08|22430.79|22430.79|0
1621853180000|2021-05-24 10:46:20|22431.03|22431.03|22430.82|22430.82|22431.03|22431.03|22430.72|22430.72|0
1621853190000|2021-05-24 10:46:30|22430.86|22430.86|22430.89|22430.89|22431.06|22431.06|22430.86|22430.86|0
1621853200000|2021-05-24 10:46:40|22430.96|22430.96|22431.12|22431.12|22431.14|22431.14|22430.92|22430.92|0
1621853210000|2021-05-24 10:46:50|22431.04|22431.04|22431.09|22431.09|22431.13|22431.13|22430.64|22430.64|0
1621853220000|2021-05-24 10:47:00|22430.84|22430.84|22430.88|22430.88|22430.95|22430.95|22430.78|22430.78|0
1621853230000|2021-05-24 10:47:10|22431.02|22431.02|22431.2|22431.2|22431.2|22431.2|22431.02|22431.02|0
1621853240000|2021-05-24 10:47:20|22431.09|22431.09|22431.07|22431.07|22431.12|22431.12|22430.82|22430.82|0
1621853250000|2021-05-24 10:47:30|22431.19|22431.19|22431.17|22431.17|22431.32|22431.32|22431.12|22431.12|0
1621853260000|2021-05-24 10:47:40|22431.42|22431.42|22431.41|22431.41|22431.71|22431.71|22431.41|22431.41|0
1621853270000|2021-05-24 10:47:50|22431.36|22431.36|22431.35|22431.35|22431.43|22431.43|22431.31|22431.31|0
1621853280000|2021-05-24 10:48:00|22431.41|22431.41|22430.91|22430.91|22431.41|22431.41|22430.85|22430.85|0
1621853290000|2021-05-24 10:48:10|22430.76|22430.76|22430.78|22430.78|22430.78|22430.78|22430.64|22430.64|0
1621853300000|2021-05-24 10:48:20|22430.73|22430.73|22430.53|22430.53|22430.73|22430.73|22430.53|22430.53|0
1621853310000|2021-05-24 10:48:30|22430.65|22430.65|22430.69|22430.69|22430.76|22430.76|22430.65|22430.65|0
1621853320000|2021-05-24 10:48:40|22430.72|22430.72|22430.76|22430.76|22430.76|22430.76|22430.72|22430.72|0
1621853330000|2021-05-24 10:48:50|22430.81|22430.81|22430.73|22430.73|22430.82|22430.82|22430.33|22430.33|0
1621853340000|2021-05-24 10:49:00|22430.86|22430.86|22430.68|22430.68|22430.9|22430.9|22430.64|22430.64|0
1621853350000|2021-05-24 10:49:10|22430.74|22430.74|22430.59|22430.59|22430.8|22430.8|22430.43|22430.43|0
1621853360000|2021-05-24 10:49:20|22430.51|22430.51|22430.5|22430.5|22430.56|22430.56|22430.31|22430.31|0
1621853370000|2021-05-24 10:49:30|22430.53|22430.53|22430.67|22430.67|22430.67|22430.67|22430.39|22430.39|0
1621853380000|2021-05-24 10:49:40|22430.64|22430.64|22430.39|22430.39|22430.8|22430.8|22430.39|22430.39|0
1621853390000|2021-05-24 10:49:50|22430.31|22430.31|22430.27|22430.27|22430.38|22430.38|22430.13|22430.13|0
1621853400000|2021-05-24 10:50:00|22430.2|22430.2|22430.24|22430.24|22430.24|22430.24|22429.98|22429.98|0
1621853410000|2021-05-24 10:50:10|22430.09|22430.09|22430.07|22430.07|22430.43|22430.43|22430.04|22430.04|0
1621853420000|2021-05-24 10:50:20|22430.02|22430.02|22430.3|22430.3|22430.38|22430.38|22430.02|22430.02|0
1621853430000|2021-05-24 10:50:30|22430.37|22430.37|22430.45|22430.45|22430.45|22430.45|22430.08|22430.08|0
1621853440000|2021-05-24 10:50:40|22430.42|22430.42|22430.34|22430.34|22430.42|22430.42|22430.22|22430.22|0
1621853450000|2021-05-24 10:50:50|22430.31|22430.31|22429.96|22429.96|22430.35|22430.35|22429.96|22429.96|0
1621853460000|2021-05-24 10:51:00|22430.08|22430.08|22429.7|22429.7|22430.14|22430.14|22429.58|22429.58|0
1621853470000|2021-05-24 10:51:10|22429.74|22429.74|22429.69|22429.69|22429.76|22429.76|22429.69|22429.69|0
1621853480000|2021-05-24 10:51:20|22429.64|22429.64|22429.57|22429.57|22429.64|22429.64|22429.57|22429.57|0
1621853490000|2021-05-24 10:51:30|22429.61|22429.61|22429.4|22429.4|22429.93|22429.93|22429.36|22429.36|0
1621853500000|2021-05-24 10:51:40|22429.5|22429.5|22429.26|22429.26|22429.55|22429.55|22429.15|22429.15|0
1621853510000|2021-05-24 10:51:50|22429.21|22429.21|22428.6|22428.6|22429.21|22429.21|22428.6|22428.6|0
1621853520000|2021-05-24 10:52:00|22428.5|22428.5|22428.36|22428.36|22428.5|22428.5|22428.27|22428.27|0
1621853530000|2021-05-24 10:52:10|22428.3|22428.3|22429.16|22429.16|22429.33|22429.33|22428.26|22428.26|0
1621853540000|2021-05-24 10:52:20|22429.18|22429.18|22429.14|22429.14|22429.18|22429.18|22429.05|22429.05|0
1621853550000|2021-05-24 10:52:30|22429.09|22429.09|22429.06|22429.06|22429.51|22429.51|22429.05|22429.05|0
1621853560000|2021-05-24 10:52:40|22429.12|22429.12|22429.35|22429.35|22429.37|22429.37|22429.12|22429.12|0
1621853570000|2021-05-24 10:52:50|22429.4|22429.4|22429.53|22429.53|22429.6|22429.6|22429.4|22429.4|0
1621853580000|2021-05-24 10:53:00|22429.27|22429.27|22429.26|22429.26|22429.38|22429.38|22429.06|22429.06|0
1621853590000|2021-05-24 10:53:10|22429.33|22429.33|22429.4|22429.4|22429.4|22429.4|22429.33|22429.33|0
1621853600000|2021-05-24 10:53:20|22429.65|22429.65|22429.8|22429.8|22429.8|22429.8|22429.65|22429.65|0
1621853610000|2021-05-24 10:53:30|22429.86|22429.86|22429.35|22429.35|22429.86|22429.86|22429.35|22429.35|0
1621853620000|2021-05-24 10:53:40|22429.31|22429.31|22429.16|22429.16|22429.31|22429.31|22429.06|22429.06|0
1621853630000|2021-05-24 10:53:50|22429.13|22429.13|22429.06|22429.06|22429.13|22429.13|22429.02|22429.02|0
1621853640000|2021-05-24 10:54:00|22429.27|22429.27|22429.38|22429.38|22429.38|22429.38|22429.27|22429.27|0
1621853650000|2021-05-24 10:54:10|22429.42|22429.42|22429.52|22429.52|22429.58|22429.58|22429.35|22429.35|0
1621853660000|2021-05-24 10:54:20|22429.42|22429.42|22429.41|22429.41|22429.42|22429.42|22429.27|22429.27|0
1621853670000|2021-05-24 10:54:30|22429.29|22429.29|22429.21|22429.21|22429.29|22429.29|22429.03|22429.03|0
1621853680000|2021-05-24 10:54:40|22429.26|22429.26|22429.75|22429.75|22429.75|22429.75|22429.26|22429.26|0
1621853690000|2021-05-24 10:54:50|22429.82|22429.82|22430.44|22430.44|22430.44|22430.44|22429.69|22429.69|0
1621853700000|2021-05-24 10:55:00|22430.57|22430.57|22430.3|22430.3|22430.57|22430.57|22430.3|22430.3|0
1621853710000|2021-05-24 10:55:10|22430.25|22430.25|22429.54|22429.54|22430.25|22430.25|22429.54|22429.54|0
1621853720000|2021-05-24 10:55:20|22429.61|22429.61|22429.36|22429.36|22429.61|22429.61|22429.21|22429.21|0
1621853730000|2021-05-24 10:55:30|22429.3|22429.3|22429.09|22429.09|22429.3|22429.3|22429.09|22429.09|0
1621853740000|2021-05-24 10:55:40|22429.15|22429.15|22429.59|22429.59|22429.59|22429.59|22429.15|22429.15|0
1621853750000|2021-05-24 10:55:50|22429.44|22429.44|22429.98|22429.98|22430.03|22430.03|22429.44|22429.44|0
1621853760000|2021-05-24 10:56:00|22430.08|22430.08|22430.05|22430.05|22430.08|22430.08|22429.87|22429.87|0
1621853770000|2021-05-24 10:56:10|22430.03|22430.03|22430.77|22430.77|22430.77|22430.77|22430.03|22430.03|0
1621853780000|2021-05-24 10:56:20|22430.73|22430.73|22431.2|22431.2|22431.29|22431.29|22430.73|22430.73|0
1621853790000|2021-05-24 10:56:30|22431.23|22431.23|22431.27|22431.27|22431.39|22431.39|22431|22431|0
1621853800000|2021-05-24 10:56:40|22431.35|22431.35|22432.7|22432.7|22432.7|22432.7|22431.35|22431.35|0
1621853810000|2021-05-24 10:56:50|22432.51|22432.51|22433.27|22433.27|22433.27|22433.27|22432.51|22432.51|0
1621853820000|2021-05-24 10:57:00|22433.19|22433.19|22433.93|22433.93|22433.93|22433.93|22433.19|22433.19|0
1621853830000|2021-05-24 10:57:10|22434|22434|22433.86|22433.86|22434.19|22434.19|22433.86|22433.86|0
1621853840000|2021-05-24 10:57:20|22433.9|22433.9|22433.67|22433.67|22433.9|22433.9|22433.57|22433.57|0
1621853850000|2021-05-24 10:57:30|22433.79|22433.79|22433.79|22433.79|22433.82|22433.82|22433.58|22433.58|0
1621853860000|2021-05-24 10:57:40|22433.75|22433.75|22434.42|22434.42|22434.47|22434.47|22433.75|22433.75|0
1621853870000|2021-05-24 10:57:50|22434.47|22434.47|22434.62|22434.62|22434.62|22434.62|22434.47|22434.47|0
1621853880000|2021-05-24 10:58:00|22434.56|22434.56|22434.65|22434.65|22434.65|22434.65|22434.52|22434.52|0
1621853890000|2021-05-24 10:58:10|22434.61|22434.61|22434.89|22434.89|22435.13|22435.13|22434.61|22434.61|0
1621853900000|2021-05-24 10:58:20|22434.93|22434.93|22434.9|22434.9|22435.01|22435.01|22434.89|22434.89|0
1621853910000|2021-05-24 10:58:30|22434.94|22434.94|22434.98|22434.98|22435.06|22435.06|22434.89|22434.89|0
1621853920000|2021-05-24 10:58:40|22435.03|22435.03|22435.26|22435.26|22435.27|22435.27|22435.03|22435.03|0
1621853930000|2021-05-24 10:58:50|22435.31|22435.31|22435.36|22435.36|22435.61|22435.61|22435.26|22435.26|0
1621853940000|2021-05-24 10:59:00|22435.43|22435.43|22435.19|22435.19|22435.51|22435.51|22435.19|22435.19|0
1621853950000|2021-05-24 10:59:10|22435.14|22435.14|22435|22435|22435.14|22435.14|22435|22435|0
1621853960000|2021-05-24 10:59:20|22435.17|22435.17|22435.09|22435.09|22435.17|22435.17|22434.88|22434.88|0
1621853970000|2021-05-24 10:59:30|22435.15|22435.15|22434.79|22434.79|22435.15|22435.15|22434.79|22434.79|0
1621853980000|2021-05-24 10:59:40|22434.83|22434.83|22435.4|22435.4|22435.54|22435.54|22434.83|22434.83|0
1621853990000|2021-05-24 10:59:50|22435.31|22435.31|22435.38|22435.38|22435.44|22435.44|22435.31|22435.31|0
1621854000000|2021-05-24 11:00:00|22435.32|22435.32|22434.67|22434.67|22435.41|22435.41|22434.67|22434.67|0
1621854010000|2021-05-24 11:00:10|22434.41|22434.41|22434.14|22434.14|22434.51|22434.51|22433.99|22433.99|0
1621854020000|2021-05-24 11:00:20|22434.07|22434.07|22433.94|22433.94|22434.27|22434.27|22433.94|22433.94|0
1621854030000|2021-05-24 11:00:30|22433.86|22433.86|22433.81|22433.81|22434.07|22434.07|22433.73|22433.73|0
1621854040000|2021-05-24 11:00:40|22433.89|22433.89|22434.01|22434.01|22434.12|22434.12|22433.89|22433.89|0
1621854050000|2021-05-24 11:00:50|22434.13|22434.13|22434.74|22434.74|22434.74|22434.74|22434.13|22434.13|0
1621854060000|2021-05-24 11:01:00|22434.85|22434.85|22435|22435|22435.02|22435.02|22434.85|22434.85|0
1621854070000|2021-05-24 11:01:10|22434.95|22434.95|22435.18|22435.18|22435.32|22435.32|22434.95|22434.95|0
1621854080000|2021-05-24 11:01:20|22435.3|22435.3|22435.32|22435.32|22435.41|22435.41|22435.2|22435.2|0
1621854090000|2021-05-24 11:01:30|22435.27|22435.27|22435.36|22435.36|22435.36|22435.36|22435.27|22435.27|0
1621854100000|2021-05-24 11:01:40|22435.42|22435.42|22435.86|22435.86|22435.86|22435.86|22435.32|22435.32|0
1621854110000|2021-05-24 11:01:50|22435.98|22435.98|22436.14|22436.14|22436.17|22436.17|22435.74|22435.74|0
1621854120000|2021-05-24 11:02:00|22436.26|22436.26|22437.42|22437.42|22437.54|22437.54|22436.26|22436.26|0
1621854130000|2021-05-24 11:02:10|22437.36|22437.36|22436.92|22436.92|22437.36|22437.36|22436.92|22436.92|0
1621854140000|2021-05-24 11:02:20|22437.18|22437.18|22436.72|22436.72|22437.29|22437.29|22436.65|22436.65|0
1621854150000|2021-05-24 11:02:30|22436.68|22436.68|22437.02|22437.02|22437.19|22437.19|22436.68|22436.68|0
1621854160000|2021-05-24 11:02:40|22437.05|22437.05|22437.57|22437.57|22437.57|22437.57|22437.05|22437.05|0
1621854170000|2021-05-24 11:02:50|22437.55|22437.55|22437.33|22437.33|22437.55|22437.55|22437.33|22437.33|0
1621854180000|2021-05-24 11:03:00|22437.45|22437.45|22437.89|22437.89|22437.89|22437.89|22437.45|22437.45|0
1621854190000|2021-05-24 11:03:10|22438.01|22438.01|22438.33|22438.33|22438.33|22438.33|22438.01|22438.01|0
1621854200000|2021-05-24 11:03:20|22438.36|22438.36|22438.81|22438.81|22438.87|22438.87|22438.36|22438.36|0
1621854210000|2021-05-24 11:03:30|22438.78|22438.78|22438.64|22438.64|22438.78|22438.78|22438.64|22438.64|0
1621854220000|2021-05-24 11:03:40|22438.51|22438.51|22437.58|22437.58|22438.51|22438.51|22437.58|22437.58|0
1621854230000|2021-05-24 11:03:50|22437.63|22437.63|22437.01|22437.01|22437.63|22437.63|22436.9|22436.9|0
1621854240000|2021-05-24 11:04:00|22437.05|22437.05|22437.24|22437.24|22437.56|22437.56|22437.05|22437.05|0
1621854250000|2021-05-24 11:04:10|22437.35|22437.35|22436.52|22436.52|22437.46|22437.46|22436.5|22436.5|0
1621854260000|2021-05-24 11:04:20|22436.49|22436.49|22436.77|22436.77|22436.85|22436.85|22436.49|22436.49|0
1621854270000|2021-05-24 11:04:30|22436.73|22436.73|22437.03|22437.03|22437.03|22437.03|22436.73|22436.73|0
1621854280000|2021-05-24 11:04:40|22436.97|22436.97|22436.97|22436.97|22436.97|22436.97|22436.97|22436.97|0
1621854290000|2021-05-24 11:04:50|22436.87|22436.87|22436.99|22436.99|22437.06|22437.06|22436.87|22436.87|0
1621854300000|2021-05-24 11:05:00|22436.89|22436.89|22436.75|22436.75|22436.94|22436.94|22436.75|22436.75|0
1621854310000|2021-05-24 11:05:10|22436.85|22436.85|22436.69|22436.69|22436.85|22436.85|22436.69|22436.69|0
1621854320000|2021-05-24 11:05:20|22436.75|22436.75|22436.71|22436.71|22436.81|22436.81|22436.54|22436.54|0
1621854330000|2021-05-24 11:05:30|22436.69|22436.69|22437.39|22437.39|22437.48|22437.48|22436.69|22436.69|0
1621854340000|2021-05-24 11:05:40|22437.33|22437.33|22437.26|22437.26|22437.33|22437.33|22437.09|22437.09|0
1621854350000|2021-05-24 11:05:50|22437.17|22437.17|22437.36|22437.36|22437.36|22437.36|22437.14|22437.14|0
1621854360000|2021-05-24 11:06:00|22437.28|22437.28|22436.49|22436.49|22437.28|22437.28|22436.49|22436.49|0
1621854370000|2021-05-24 11:06:10|22436.57|22436.57|22436.19|22436.19|22436.6|22436.6|22436.16|22436.16|0
1621854380000|2021-05-24 11:06:20|22436.05|22436.05|22435.74|22435.74|22436.05|22436.05|22435.71|22435.71|0
1621854390000|2021-05-24 11:06:30|22435.77|22435.77|22436.22|22436.22|22436.24|22436.24|22435.77|22435.77|0
1621854400000|2021-05-24 11:06:40|22436.27|22436.27|22436.21|22436.21|22436.57|22436.57|22436.21|22436.21|0
1621854410000|2021-05-24 11:06:50|22435.91|22435.91|22435.7|22435.7|22435.91|22435.91|22435.56|22435.56|0
1621854420000|2021-05-24 11:07:00|22435.65|22435.65|22435.87|22435.87|22435.87|22435.87|22435.65|22435.65|0
1621854430000|2021-05-24 11:07:10|22435.98|22435.98|22435.69|22435.69|22436.1|22436.1|22435.59|22435.59|0
1621854440000|2021-05-24 11:07:20|22435.73|22435.73|22435.34|22435.34|22435.73|22435.73|22435.34|22435.34|0
1621854450000|2021-05-24 11:07:30|22435.41|22435.41|22435.31|22435.31|22435.41|22435.41|22435.31|22435.31|0
1621854460000|2021-05-24 11:07:40|22435.4|22435.4|22435.45|22435.45|22435.45|22435.45|22435.27|22435.27|0
1621854470000|2021-05-24 11:07:50|22435.4|22435.4|22435.22|22435.22|22435.4|22435.4|22435.22|22435.22|0
1621854480000|2021-05-24 11:08:00|22435.08|22435.08|22435.05|22435.05|22435.08|22435.08|22434.88|22434.88|0
1621854490000|2021-05-24 11:08:10|22435.17|22435.17|22435.59|22435.59|22435.81|22435.81|22435.17|22435.17|0
1621854500000|2021-05-24 11:08:20|22435.32|22435.32|22435.27|22435.27|22435.32|22435.32|22435.23|22435.23|0
1621854510000|2021-05-24 11:08:30|22435.2|22435.2|22435.08|22435.08|22435.24|22435.24|22434.9|22434.9|0
1621854520000|2021-05-24 11:08:40|22434.88|22434.88|22434.32|22434.32|22434.88|22434.88|22434.32|22434.32|0
1621854530000|2021-05-24 11:08:50|22434.29|22434.29|22434.22|22434.22|22434.29|22434.29|22434.14|22434.14|0
1621854540000|2021-05-24 11:09:00|22434.02|22434.02|22433.97|22433.97|22434.02|22434.02|22433.93|22433.93|0
1621854550000|2021-05-24 11:09:10|22434.1|22434.1|22433.96|22433.96|22434.1|22434.1|22433.96|22433.96|0
1621854560000|2021-05-24 11:09:20|22433.82|22433.82|22433.76|22433.76|22433.95|22433.95|22433.52|22433.52|0
1621854570000|2021-05-24 11:09:30|22433.82|22433.82|22433.42|22433.42|22433.85|22433.85|22433.42|22433.42|0
1621854580000|2021-05-24 11:09:40|22433.39|22433.39|22433.38|22433.38|22433.49|22433.49|22433.21|22433.21|0
1621854590000|2021-05-24 11:09:50|22433.35|22433.35|22432.99|22432.99|22433.64|22433.64|22432.96|22432.96|0
1621854600000|2021-05-24 11:10:00|22433.13|22433.13|22432.85|22432.85|22433.13|22433.13|22432.85|22432.85|0
1621854610000|2021-05-24 11:10:10|22432.87|22432.87|22433.02|22433.02|22433.13|22433.13|22432.87|22432.87|0
1621854620000|2021-05-24 11:10:20|22432.92|22432.92|22432.66|22432.66|22432.97|22432.97|22432.66|22432.66|0
1621854630000|2021-05-24 11:10:30|22432.7|22432.7|22432.74|22432.74|22432.79|22432.79|22432.69|22432.69|0
1621854640000|2021-05-24 11:10:40|22432.58|22432.58|22432.74|22432.74|22432.84|22432.84|22432.58|22432.58|0
1621854650000|2021-05-24 11:10:50|22432.84|22432.84|22432.73|22432.73|22432.84|22432.84|22432.55|22432.55|0
1621854660000|2021-05-24 11:11:00|22432.68|22432.68|22432.9|22432.9|22432.93|22432.93|22432.56|22432.56|0
1621854670000|2021-05-24 11:11:10|22432.85|22432.85|22433.11|22433.11|22433.11|22433.11|22432.76|22432.76|0
1621854680000|2021-05-24 11:11:20|22433.16|22433.16|22433.43|22433.43|22433.46|22433.46|22432.92|22432.92|0
1621854690000|2021-05-24 11:11:30|22433.46|22433.46|22433.53|22433.53|22433.53|22433.53|22433.29|22433.29|0
1621854700000|2021-05-24 11:11:40|22433.58|22433.58|22433.58|22433.58|22433.58|22433.58|22433.58|22433.58|0
1621854710000|2021-05-24 11:11:50|22433.67|22433.67|22433.28|22433.28|22433.71|22433.71|22433.28|22433.28|0
1621854720000|2021-05-24 11:12:00|22433.31|22433.31|22432.83|22432.83|22433.31|22433.31|22432.81|22432.81|0
1621854730000|2021-05-24 11:12:10|22432.9|22432.9|22433.19|22433.19|22433.44|22433.44|22432.9|22432.9|0
1621854740000|2021-05-24 11:12:20|22433.29|22433.29|22433.53|22433.53|22433.53|22433.53|22433.29|22433.29|0
1621854750000|2021-05-24 11:12:30|22433.56|22433.56|22433.71|22433.71|22433.71|22433.71|22433.47|22433.47|0
1621854760000|2021-05-24 11:12:40|22433.76|22433.76|22433.67|22433.67|22433.89|22433.89|22433.67|22433.67|0
1621854770000|2021-05-24 11:12:50|22433.6|22433.6|22433.69|22433.69|22433.69|22433.69|22433.53|22433.53|0
1621854780000|2021-05-24 11:13:00|22433.58|22433.58|22433.74|22433.74|22433.74|22433.74|22433.42|22433.42|0
1621854790000|2021-05-24 11:13:10|22433.78|22433.78|22434.03|22434.03|22434.03|22434.03|22433.78|22433.78|0
1621854800000|2021-05-24 11:13:20|22433.98|22433.98|22433.95|22433.95|22433.99|22433.99|22433.87|22433.87|0
1621854810000|2021-05-24 11:13:30|22434.06|22434.06|22434.22|22434.22|22434.29|22434.29|22434.06|22434.06|0
1621854820000|2021-05-24 11:13:40|22434.39|22434.39|22434.34|22434.34|22434.39|22434.39|22434.34|22434.34|0
1621854830000|2021-05-24 11:13:50|22434.3|22434.3|22434.18|22434.18|22434.3|22434.3|22434.03|22434.03|0
1621854840000|2021-05-24 11:14:00|22434.25|22434.25|22434.4|22434.4|22434.52|22434.52|22434.25|22434.25|0
1621854850000|2021-05-24 11:14:10|22434.36|22434.36|22434.73|22434.73|22434.84|22434.84|22434.36|22434.36|0
1621854860000|2021-05-24 11:14:20|22434.71|22434.71|22434.77|22434.77|22434.77|22434.77|22434.65|22434.65|0
1621854880000|2021-05-24 11:14:40|22434.65|22434.65|22434.2|22434.2|22434.65|22434.65|22434.18|22434.18|0
1621854890000|2021-05-24 11:14:50|22434.24|22434.24|22434.26|22434.26|22434.45|22434.45|22434.24|22434.24|0
1621854900000|2021-05-24 11:15:00|22434.29|22434.29|22433.69|22433.69|22434.29|22434.29|22433.52|22433.52|0
1621854910000|2021-05-24 11:15:10|22433.77|22433.77|22434.08|22434.08|22434.08|22434.08|22433.65|22433.65|0
1621854920000|2021-05-24 11:15:20|22434|22434|22433.93|22433.93|22434.24|22434.24|22433.93|22433.93|0
1621854930000|2021-05-24 11:15:30|22433.99|22433.99|22434.12|22434.12|22434.19|22434.19|22433.99|22433.99|0
1621854940000|2021-05-24 11:15:40|22434.05|22434.05|22433.85|22433.85|22434.05|22434.05|22433.85|22433.85|0
1621854950000|2021-05-24 11:15:50|22433.91|22433.91|22433.61|22433.61|22433.99|22433.99|22433.61|22433.61|0
1621854960000|2021-05-24 11:16:00|22433.65|22433.65|22433.62|22433.62|22433.66|22433.66|22433.5|22433.5|0
1621854970000|2021-05-24 11:16:10|22433.56|22433.56|22433.91|22433.91|22434|22434|22433.41|22433.41|0
1621854980000|2021-05-24 11:16:20|22434.34|22434.34|22434.08|22434.08|22434.34|22434.34|22434.08|22434.08|0
1621855000000|2021-05-24 11:16:40|22434.04|22434.04|22434.24|22434.24|22434.24|22434.24|22434.04|22434.04|0
1621855020000|2021-05-24 11:17:00|22434.27|22434.27|22434.27|22434.27|22434.27|22434.27|22434.27|22434.27|0
1621855030000|2021-05-24 11:17:10|22434.14|22434.14|22434.21|22434.21|22434.21|22434.21|22434.09|22434.09|0
1621855040000|2021-05-24 11:17:20|22434.14|22434.14|22434.31|22434.31|22434.37|22434.37|22434.14|22434.14|0
1621855050000|2021-05-24 11:17:30|22434.43|22434.43|22434.4|22434.4|22434.45|22434.45|22434.4|22434.4|0
1621855080000|2021-05-24 11:18:00|22434.47|22434.47|22434.37|22434.37|22434.51|22434.51|22434.37|22434.37|0
1621855090000|2021-05-24 11:18:10|22434.45|22434.45|22434.83|22434.83|22434.91|22434.91|22434.39|22434.39|0
1621855100000|2021-05-24 11:18:20|22434.66|22434.66|22434.59|22434.59|22434.86|22434.86|22434.59|22434.59|0
1621855110000|2021-05-24 11:18:30|22434.54|22434.54|22434.43|22434.43|22434.61|22434.61|22434.38|22434.38|0
1621855120000|2021-05-24 11:18:40|22434.48|22434.48|22434.37|22434.37|22434.48|22434.48|22434.31|22434.31|0
1621855130000|2021-05-24 11:18:50|22434.39|22434.39|22434.64|22434.64|22434.65|22434.65|22434.39|22434.39|0
1621855140000|2021-05-24 11:19:00|22434.71|22434.71|22434.62|22434.62|22434.96|22434.96|22434.59|22434.59|0
1621855150000|2021-05-24 11:19:10|22434.69|22434.69|22434.73|22434.73|22434.76|22434.76|22434.69|22434.69|0
1621855160000|2021-05-24 11:19:20|22434.77|22434.77|22434.6|22434.6|22434.77|22434.77|22434.6|22434.6|0
1621855170000|2021-05-24 11:19:30|22434.7|22434.7|22434.68|22434.68|22434.96|22434.96|22434.56|22434.56|0
1621855180000|2021-05-24 11:19:40|22434.74|22434.74|22435.23|22435.23|22435.23|22435.23|22434.7|22434.7|0
1621855190000|2021-05-24 11:19:50|22435.18|22435.18|22435.08|22435.08|22435.18|22435.18|22435.08|22435.08|0
1621855200000|2021-05-24 11:20:00|22435.13|22435.13|22435.51|22435.51|22435.53|22435.53|22435.13|22435.13|0
1621855210000|2021-05-24 11:20:10|22435.45|22435.45|22435.55|22435.55|22435.64|22435.64|22435.45|22435.45|0
1621855220000|2021-05-24 11:20:20|22435.71|22435.71|22435.61|22435.61|22435.73|22435.73|22435.55|22435.55|0
1621855230000|2021-05-24 11:20:30|22435.52|22435.52|22435.47|22435.47|22435.57|22435.57|22435.34|22435.34|0
1621855240000|2021-05-24 11:20:40|22435.6|22435.6|22435.41|22435.41|22435.6|22435.6|22435.2|22435.2|0
1621855250000|2021-05-24 11:20:50|22435.54|22435.54|22434.91|22434.91|22435.62|22435.62|22434.91|22434.91|0
1621855260000|2021-05-24 11:21:00|22434.88|22434.88|22433.73|22433.73|22434.93|22434.93|22433.73|22433.73|0
1621855270000|2021-05-24 11:21:10|22433.63|22433.63|22433.79|22433.79|22433.84|22433.84|22433.63|22433.63|0
1621855280000|2021-05-24 11:21:20|22433.64|22433.64|22433.53|22433.53|22433.68|22433.68|22433.53|22433.53|0
1621855290000|2021-05-24 11:21:30|22433.51|22433.51|22433.74|22433.74|22433.89|22433.89|22433.45|22433.45|0
1621855300000|2021-05-24 11:21:40|22433.69|22433.69|22433.55|22433.55|22433.69|22433.69|22433.49|22433.49|0
1621855310000|2021-05-24 11:21:50|22433.45|22433.45|22433.61|22433.61|22433.85|22433.85|22433.45|22433.45|0
1621855320000|2021-05-24 11:22:00|22433.67|22433.67|22433.86|22433.86|22434.1|22434.1|22433.67|22433.67|0
1621855330000|2021-05-24 11:22:10|22433.79|22433.79|22433.71|22433.71|22433.79|22433.79|22433.71|22433.71|0
1621855340000|2021-05-24 11:22:20|22433.81|22433.81|22433.85|22433.85|22433.85|22433.85|22433.81|22433.81|0
1621855350000|2021-05-24 11:22:30|22434.13|22434.13|22433.65|22433.65|22434.13|22434.13|22433.65|22433.65|0
1621855360000|2021-05-24 11:22:40|22433.7|22433.7|22433.96|22433.96|22434.03|22434.03|22433.7|22433.7|0
1621855370000|2021-05-24 11:22:50|22434.09|22434.09|22434.26|22434.26|22434.34|22434.34|22434.09|22434.09|0
1621855380000|2021-05-24 11:23:00|22434.33|22434.33|22434.22|22434.22|22434.39|22434.39|22434.15|22434.15|0
1621855390000|2021-05-24 11:23:10|22434.26|22434.26|22434.22|22434.22|22434.26|22434.26|22434.04|22434.04|0
1621855400000|2021-05-24 11:23:20|22434.19|22434.19|22433.87|22433.87|22434.19|22434.19|22433.87|22433.87|0
1621855410000|2021-05-24 11:23:30|22433.93|22433.93|22433.76|22433.76|22433.97|22433.97|22433.68|22433.68|0
1621855420000|2021-05-24 11:23:40|22434.01|22434.01|22434.36|22434.36|22434.36|22434.36|22434.01|22434.01|0
1621855430000|2021-05-24 11:23:50|22434.39|22434.39|22433.91|22433.91|22434.39|22434.39|22433.8|22433.8|0
1621855440000|2021-05-24 11:24:00|22433.93|22433.93|22433.3|22433.3|22434|22434|22433.3|22433.3|0
1621855450000|2021-05-24 11:24:10|22433.24|22433.24|22433.29|22433.29|22433.29|22433.29|22433.24|22433.24|0
1621855460000|2021-05-24 11:24:20|22433.12|22433.12|22433.2|22433.2|22433.2|22433.2|22433.03|22433.03|0
1621855470000|2021-05-24 11:24:30|22433.24|22433.24|22433.16|22433.16|22433.39|22433.39|22433.16|22433.16|0
1621855480000|2021-05-24 11:24:40|22433.12|22433.12|22432.94|22432.94|22433.12|22433.12|22432.94|22432.94|0
1621855490000|2021-05-24 11:24:50|22433.03|22433.03|22433.52|22433.52|22433.52|22433.52|22433.03|22433.03|0
1621855500000|2021-05-24 11:25:00|22433.49|22433.49|22433.52|22433.52|22433.52|22433.52|22433.31|22433.31|0
1621855510000|2021-05-24 11:25:10|22433.53|22433.53|22433.31|22433.31|22433.53|22433.53|22433.21|22433.21|0
1621855520000|2021-05-24 11:25:20|22433.36|22433.36|22433.55|22433.55|22433.55|22433.55|22433.36|22433.36|0
1621855530000|2021-05-24 11:25:30|22433.49|22433.49|22433.7|22433.7|22433.7|22433.7|22433.49|22433.49|0
1621855540000|2021-05-24 11:25:40|22433.73|22433.73|22433.65|22433.65|22433.73|22433.73|22433.65|22433.65|0
1621855550000|2021-05-24 11:25:50|22433.74|22433.74|22434.06|22434.06|22434.06|22434.06|22433.69|22433.69|0
1621855560000|2021-05-24 11:26:00|22434.13|22434.13|22433.98|22433.98|22434.15|22434.15|22433.96|22433.96|0
1621855570000|2021-05-24 11:26:10|22433.96|22433.96|22434.09|22434.09|22434.11|22434.11|22433.96|22433.96|0
1621855580000|2021-05-24 11:26:20|22434.06|22434.06|22433.89|22433.89|22434.13|22434.13|22433.89|22433.89|0
1621855590000|2021-05-24 11:26:30|22433.82|22433.82|22433.74|22433.74|22433.91|22433.91|22433.69|22433.69|0
1621855600000|2021-05-24 11:26:40|22433.81|22433.81|22433.81|22433.81|22433.81|22433.81|22433.81|22433.81|0
1621855610000|2021-05-24 11:26:50|22433.84|22433.84|22433.96|22433.96|22433.96|22433.96|22433.84|22433.84|0
1621855620000|2021-05-24 11:27:00|22433.93|22433.93|22433.68|22433.68|22433.96|22433.96|22433.64|22433.64|0
1621855630000|2021-05-24 11:27:10|22433.66|22433.66|22433.27|22433.27|22433.68|22433.68|22433.22|22433.22|0
1621855640000|2021-05-24 11:27:20|22433.21|22433.21|22433.01|22433.01|22433.21|22433.21|22433.01|22433.01|0
1621855650000|2021-05-24 11:27:30|22433.08|22433.08|22432.83|22432.83|22433.13|22433.13|22432.74|22432.74|0
1621855660000|2021-05-24 11:27:40|22432.78|22432.78|22432.38|22432.38|22432.78|22432.78|22432.38|22432.38|0
1621855670000|2021-05-24 11:27:50|22432.34|22432.34|22432.4|22432.4|22432.4|22432.4|22432.32|22432.32|0
1621855680000|2021-05-24 11:28:00|22432.33|22432.33|22432.16|22432.16|22432.33|22432.33|22432.14|22432.14|0
1621855690000|2021-05-24 11:28:10|22432.26|22432.26|22432.54|22432.54|22432.54|22432.54|22432.19|22432.19|0
1621855700000|2021-05-24 11:28:20|22432.46|22432.46|22432.79|22432.79|22432.79|22432.79|22432.46|22432.46|0
1621855710000|2021-05-24 11:28:30|22432.73|22432.73|22432.73|22432.73|22432.73|22432.73|22432.73|22432.73|0
1621855720000|2021-05-24 11:28:40|22432.82|22432.82|22432.93|22432.93|22432.93|22432.93|22432.82|22432.82|0
1621855730000|2021-05-24 11:28:50|22432.86|22432.86|22433.32|22433.32|22433.42|22433.42|22432.86|22432.86|0
1621855740000|2021-05-24 11:29:00|22433.3|22433.3|22432.8|22432.8|22433.3|22433.3|22432.8|22432.8|0
1621855750000|2021-05-24 11:29:10|22432.87|22432.87|22433.1|22433.1|22433.38|22433.38|22432.87|22432.87|0
1621855760000|2021-05-24 11:29:20|22433.04|22433.04|22433.26|22433.26|22433.26|22433.26|22432.99|22432.99|0
1621855770000|2021-05-24 11:29:30|22433.28|22433.28|22433.02|22433.02|22433.39|22433.39|22433.02|22433.02|0
1621855780000|2021-05-24 11:29:40|22433.09|22433.09|22432.98|22432.98|22433.09|22433.09|22432.93|22432.93|0
1621855790000|2021-05-24 11:29:50|22432.88|22432.88|22432.14|22432.14|22432.93|22432.93|22432.14|22432.14|0
1621855800000|2021-05-24 11:30:00|22432.3|22432.3|22431.98|22431.98|22432.56|22432.56|22431.98|22431.98|0
1621855810000|2021-05-24 11:30:10|22431.94|22431.94|22431.6|22431.6|22431.95|22431.95|22431.58|22431.58|0
1621855820000|2021-05-24 11:30:20|22431.26|22431.26|22430.65|22430.65|22431.26|22431.26|22430.65|22430.65|0
1621855830000|2021-05-24 11:30:30|22430.75|22430.75|22430.9|22430.9|22431.03|22431.03|22430.75|22430.75|0
1621855840000|2021-05-24 11:30:40|22431.03|22431.03|22430.86|22430.86|22431.21|22431.21|22430.86|22430.86|0
1621855850000|2021-05-24 11:30:50|22430.71|22430.71|22430.37|22430.37|22430.71|22430.71|22430.37|22430.37|0
1621855860000|2021-05-24 11:31:00|22430.32|22430.32|22430.04|22430.04|22430.32|22430.32|22429.98|22429.98|0
1621855870000|2021-05-24 11:31:10|22430.11|22430.11|22430.21|22430.21|22430.28|22430.28|22430.11|22430.11|0
1621855880000|2021-05-24 11:31:20|22430.12|22430.12|22429.95|22429.95|22430.22|22430.22|22429.95|22429.95|0
1621855890000|2021-05-24 11:31:30|22429.82|22429.82|22429.25|22429.25|22429.82|22429.82|22429.16|22429.16|0
1621855900000|2021-05-24 11:31:40|22429.19|22429.19|22429.13|22429.13|22429.2|22429.2|22428.95|22428.95|0
1621855910000|2021-05-24 11:31:50|22429.09|22429.09|22429.04|22429.04|22429.09|22429.09|22428.85|22428.85|0
1621855920000|2021-05-24 11:32:00|22428.99|22428.99|22429.28|22429.28|22429.28|22429.28|22428.88|22428.88|0
1621855930000|2021-05-24 11:32:10|22429.38|22429.38|22429.69|22429.69|22429.69|22429.69|22429.36|22429.36|0
1621855940000|2021-05-24 11:32:20|22429.63|22429.63|22429.37|22429.37|22429.78|22429.78|22429.37|22429.37|0
1621855950000|2021-05-24 11:32:30|22429.43|22429.43|22429.51|22429.51|22429.55|22429.55|22429.36|22429.36|0
1621855960000|2021-05-24 11:32:40|22429.45|22429.45|22429.35|22429.35|22429.47|22429.47|22429.35|22429.35|0
1621855970000|2021-05-24 11:32:50|22429.26|22429.26|22429.55|22429.55|22429.55|22429.55|22429.26|22429.26|0
1621855980000|2021-05-24 11:33:00|22429.43|22429.43|22429.67|22429.67|22429.95|22429.95|22429.43|22429.43|0
1621855990000|2021-05-24 11:33:10|22429.59|22429.59|22429.55|22429.55|22429.72|22429.72|22429.55|22429.55|0
1621856000000|2021-05-24 11:33:20|22429.52|22429.52|22429.43|22429.43|22429.52|22429.52|22429.43|22429.43|0
1621856010000|2021-05-24 11:33:30|22429.51|22429.51|22429.38|22429.38|22429.51|22429.51|22429.38|22429.38|0
1621856020000|2021-05-24 11:33:40|22429.3|22429.3|22429.26|22429.26|22429.41|22429.41|22429.23|22429.23|0
1621856030000|2021-05-24 11:33:50|22429.24|22429.24|22428.85|22428.85|22429.24|22429.24|22428.85|22428.85|0
1621856040000|2021-05-24 11:34:00|22428.72|22428.72|22428.8|22428.8|22428.8|22428.8|22428.59|22428.59|0
1621856050000|2021-05-24 11:34:10|22428.67|22428.67|22428.72|22428.72|22428.72|22428.72|22428.64|22428.64|0
1621856060000|2021-05-24 11:34:20|22428.66|22428.66|22428.52|22428.52|22428.66|22428.66|22428.52|22428.52|0
1621856070000|2021-05-24 11:34:30|22428.42|22428.42|22428.42|22428.42|22428.42|22428.42|22428.42|22428.42|0
1621856080000|2021-05-24 11:34:40|22428.38|22428.38|22428.42|22428.42|22428.42|22428.42|22428.38|22428.38|0
1621856090000|2021-05-24 11:34:50|22428.35|22428.35|22428.61|22428.61|22429.06|22429.06|22428.35|22428.35|0
1621856100000|2021-05-24 11:35:00|22428.5|22428.5|22428.26|22428.26|22428.5|22428.5|22428.09|22428.09|0
1621856110000|2021-05-24 11:35:10|22428.12|22428.12|22428.11|22428.11|22428.21|22428.21|22427.95|22427.95|0
1621856120000|2021-05-24 11:35:20|22428.08|22428.08|22427.92|22427.92|22428.15|22428.15|22427.92|22427.92|0
1621856130000|2021-05-24 11:35:30|22427.87|22427.87|22428.07|22428.07|22428.07|22428.07|22427.8|22427.8|0
1621856140000|2021-05-24 11:35:40|22428.2|22428.2|22428.06|22428.06|22428.2|22428.2|22428|22428|0
1621856150000|2021-05-24 11:35:50|22428.13|22428.13|22427.38|22427.38|22428.17|22428.17|22427.38|22427.38|0
1621856160000|2021-05-24 11:36:00|22427.31|22427.31|22426.83|22426.83|22427.33|22427.33|22426.83|22426.83|0
1621856170000|2021-05-24 11:36:10|22426.9|22426.9|22426.84|22426.84|22426.94|22426.94|22426.8|22426.8|0
1621856180000|2021-05-24 11:36:20|22426.83|22426.83|22426.43|22426.43|22426.83|22426.83|22426.43|22426.43|0
1621856190000|2021-05-24 11:36:30|22426.46|22426.46|22426.38|22426.38|22426.51|22426.51|22426.2|22426.2|0
1621856200000|2021-05-24 11:36:40|22426.29|22426.29|22425.54|22425.54|22426.29|22426.29|22425.54|22425.54|0
1621856210000|2021-05-24 11:36:50|22425.5|22425.5|22425.44|22425.44|22425.54|22425.54|22425.44|22425.44|0
1621856220000|2021-05-24 11:37:00|22425.41|22425.41|22424.65|22424.65|22425.41|22425.41|22424.59|22424.59|0
1621856230000|2021-05-24 11:37:10|22424.67|22424.67|22424.15|22424.15|22424.88|22424.88|22424.04|22424.04|0
1621856240000|2021-05-24 11:37:20|22424.09|22424.09|22424.42|22424.42|22424.42|22424.42|22424.09|22424.09|0
1621856250000|2021-05-24 11:37:30|22424.33|22424.33|22424.36|22424.36|22424.36|22424.36|22424.33|22424.33|0
1621856260000|2021-05-24 11:37:40|22424.42|22424.42|22424.57|22424.57|22424.57|22424.57|22424.42|22424.42|0
1621856270000|2021-05-24 11:37:50|22424.64|22424.64|22424.34|22424.34|22424.7|22424.7|22424.21|22424.21|0
1621856280000|2021-05-24 11:38:00|22424.37|22424.37|22424.83|22424.83|22424.89|22424.89|22424.37|22424.37|0
1621856290000|2021-05-24 11:38:10|22424.89|22424.89|22425.1|22425.1|22425.18|22425.18|22424.79|22424.79|0
1621856300000|2021-05-24 11:38:20|22425.18|22425.18|22425.14|22425.14|22425.37|22425.37|22425.14|22425.14|0
1621856310000|2021-05-24 11:38:30|22425.26|22425.26|22425.09|22425.09|22425.26|22425.26|22425.09|22425.09|0
1621856320000|2021-05-24 11:38:40|22425.07|22425.07|22425.06|22425.06|22425.1|22425.1|22424.96|22424.96|0
1621856330000|2021-05-24 11:38:50|22425.05|22425.05|22424.98|22424.98|22425.05|22425.05|22424.93|22424.93|0
1621856340000|2021-05-24 11:39:00|22424.76|22424.76|22424.26|22424.26|22424.76|22424.76|22424.16|22424.16|0
1621856350000|2021-05-24 11:39:10|22424.21|22424.21|22424.15|22424.15|22424.33|22424.33|22424.06|22424.06|0
1621856360000|2021-05-24 11:39:20|22424.07|22424.07|22424.27|22424.27|22424.27|22424.27|22424.07|22424.07|0
1621856370000|2021-05-24 11:39:30|22424.23|22424.23|22424.38|22424.38|22424.44|22424.44|22424.23|22424.23|0
1621856380000|2021-05-24 11:39:40|22424.35|22424.35|22424.41|22424.41|22424.5|22424.5|22424.35|22424.35|0
1621856390000|2021-05-24 11:39:50|22424.64|22424.64|22424.68|22424.68|22424.68|22424.68|22424.64|22424.64|0
1621856400000|2021-05-24 11:40:00|22424.61|22424.61|22424.83|22424.83|22424.86|22424.86|22424.54|22424.54|0
1621856410000|2021-05-24 11:40:10|22424.92|22424.92|22425.07|22425.07|22425.07|22425.07|22424.86|22424.86|0
1621856420000|2021-05-24 11:40:20|22425.15|22425.15|22425.15|22425.15|22425.15|22425.15|22425.15|22425.15|0
1621856430000|2021-05-24 11:40:30|22425.18|22425.18|22425.05|22425.05|22425.28|22425.28|22425.05|22425.05|0
1621856440000|2021-05-24 11:40:40|22425.02|22425.02|22425.12|22425.12|22425.12|22425.12|22424.97|22424.97|0
1621856450000|2021-05-24 11:40:50|22425.18|22425.18|22425.1|22425.1|22425.18|22425.18|22425.06|22425.06|0
1621856460000|2021-05-24 11:41:00|22425.12|22425.12|22425.29|22425.29|22425.47|22425.47|22425.07|22425.07|0
1621856470000|2021-05-24 11:41:10|22425.23|22425.23|22425.34|22425.34|22425.36|22425.36|22425.2|22425.2|0
1621856480000|2021-05-24 11:41:20|22425.37|22425.37|22425.02|22425.02|22425.37|22425.37|22425.02|22425.02|0
1621856490000|2021-05-24 11:41:30|22425.1|22425.1|22425.31|22425.31|22425.31|22425.31|22425.07|22425.07|0
1621856500000|2021-05-24 11:41:40|22425.22|22425.22|22425.45|22425.45|22425.55|22425.55|22425.16|22425.16|0
1621856510000|2021-05-24 11:41:50|22425.39|22425.39|22425.12|22425.12|22425.39|22425.39|22425.09|22425.09|0
1621856520000|2021-05-24 11:42:00|22425.49|22425.49|22425.51|22425.51|22425.51|22425.51|22425.34|22425.34|0
1621856530000|2021-05-24 11:42:10|22425.37|22425.37|22424.95|22424.95|22425.37|22425.37|22424.95|22424.95|0
1621856540000|2021-05-24 11:42:20|22424.82|22424.82|22424.93|22424.93|22425|22425|22424.82|22424.82|0
1621856550000|2021-05-24 11:42:30|22424.82|22424.82|22424.88|22424.88|22424.88|22424.88|22424.82|22424.82|0
1621856560000|2021-05-24 11:42:40|22424.77|22424.77|22424.47|22424.47|22424.77|22424.77|22424.47|22424.47|0
1621856570000|2021-05-24 11:42:50|22424.34|22424.34|22424.22|22424.22|22424.5|22424.5|22424.22|22424.22|0
1621856580000|2021-05-24 11:43:00|22424.26|22424.26|22424.65|22424.65|22424.65|22424.65|22424.26|22424.26|0
1621856590000|2021-05-24 11:43:10|22424.71|22424.71|22424.76|22424.76|22424.76|22424.76|22424.52|22424.52|0
1621856600000|2021-05-24 11:43:20|22424.81|22424.81|22424.82|22424.82|22424.94|22424.94|22424.81|22424.81|0
1621856610000|2021-05-24 11:43:30|22424.74|22424.74|22424.8|22424.8|22424.8|22424.8|22424.69|22424.69|0
1621856620000|2021-05-24 11:43:40|22424.63|22424.63|22424.78|22424.78|22424.85|22424.85|22424.63|22424.63|0
1621856630000|2021-05-24 11:43:50|22424.66|22424.66|22424.28|22424.28|22424.66|22424.66|22424.28|22424.28|0
1621856640000|2021-05-24 11:44:00|22424.21|22424.21|22424.26|22424.26|22424.33|22424.33|22424.14|22424.14|0
1621856650000|2021-05-24 11:44:10|22424.31|22424.31|22424.3|22424.3|22424.42|22424.42|22424.3|22424.3|0
1621856660000|2021-05-24 11:44:20|22424.24|22424.24|22424.34|22424.34|22424.34|22424.34|22424.16|22424.16|0
1621856670000|2021-05-24 11:44:30|22424.24|22424.24|22423.79|22423.79|22424.24|22424.24|22423.79|22423.79|0
1621856680000|2021-05-24 11:44:40|22423.72|22423.72|22423.88|22423.88|22423.88|22423.88|22423.48|22423.48|0
1621856690000|2021-05-24 11:44:50|22423.78|22423.78|22423.45|22423.45|22423.78|22423.78|22423.45|22423.45|0
1621856700000|2021-05-24 11:45:00|22423.47|22423.47|22423.84|22423.84|22423.84|22423.84|22423.38|22423.38|0
1621856710000|2021-05-24 11:45:10|22423.92|22423.92|22423.83|22423.83|22424.18|22424.18|22423.83|22423.83|0
1621856720000|2021-05-24 11:45:20|22423.74|22423.74|22423.64|22423.64|22423.74|22423.74|22423.64|22423.64|0
1621856730000|2021-05-24 11:45:30|22423.54|22423.54|22423.68|22423.68|22423.74|22423.74|22423.54|22423.54|0
1621856740000|2021-05-24 11:45:40|22423.76|22423.76|22423.6|22423.6|22423.76|22423.76|22423.48|22423.48|0
1621856750000|2021-05-24 11:45:50|22423.67|22423.67|22423.67|22423.67|22423.67|22423.67|22423.67|22423.67|0
1621856760000|2021-05-24 11:46:00|22423.74|22423.74|22423.38|22423.38|22423.79|22423.79|22423.38|22423.38|0
1621856770000|2021-05-24 11:46:10|22423.47|22423.47|22423.01|22423.01|22423.47|22423.47|22423.01|22423.01|0
1621856780000|2021-05-24 11:46:20|22423.05|22423.05|22423.75|22423.75|22423.87|22423.87|22422.97|22422.97|0
1621856790000|2021-05-24 11:46:30|22423.78|22423.78|22423.52|22423.52|22423.78|22423.78|22423.52|22423.52|0
1621856800000|2021-05-24 11:46:40|22423.48|22423.48|22423.68|22423.68|22423.68|22423.68|22423.48|22423.48|0
1621856810000|2021-05-24 11:46:50|22423.7|22423.7|22423.6|22423.6|22423.75|22423.75|22423.55|22423.55|0
1621856820000|2021-05-24 11:47:00|22423.65|22423.65|22423.25|22423.25|22423.91|22423.91|22423.25|22423.25|0
1621856830000|2021-05-24 11:47:10|22423.28|22423.28|22423.25|22423.25|22423.28|22423.28|22423.25|22423.25|0
1621856840000|2021-05-24 11:47:20|22423.23|22423.23|22423.42|22423.42|22423.56|22423.56|22423.11|22423.11|0
1621856850000|2021-05-24 11:47:30|22423.39|22423.39|22423.78|22423.78|22423.86|22423.86|22423.34|22423.34|0
1621856860000|2021-05-24 11:47:40|22423.74|22423.74|22423.78|22423.78|22423.78|22423.78|22423.74|22423.74|0
1621856870000|2021-05-24 11:47:50|22423.81|22423.81|22423.95|22423.95|22423.95|22423.95|22423.75|22423.75|0
1621856880000|2021-05-24 11:48:00|22423.92|22423.92|22423.82|22423.82|22424.07|22424.07|22423.81|22423.81|0
1621856890000|2021-05-24 11:48:10|22423.88|22423.88|22424.03|22424.03|22424.07|22424.07|22423.84|22423.84|0
1621856900000|2021-05-24 11:48:20|22424.08|22424.08|22423.83|22423.83|22424.08|22424.08|22423.83|22423.83|0
1621856910000|2021-05-24 11:48:30|22423.76|22423.76|22424.21|22424.21|22424.21|22424.21|22423.76|22423.76|0
1621856920000|2021-05-24 11:48:40|22424.23|22424.23|22424.55|22424.55|22424.55|22424.55|22424.23|22424.23|0
1621856930000|2021-05-24 11:48:50|22424.58|22424.58|22424.53|22424.53|22424.58|22424.58|22424.53|22424.53|0
1621856940000|2021-05-24 11:49:00|22424.49|22424.49|22424.09|22424.09|22424.53|22424.53|22424.09|22424.09|0
1621856950000|2021-05-24 11:49:10|22424|22424|22423.9|22423.9|22424|22424|22423.85|22423.85|0
1621856960000|2021-05-24 11:49:20|22423.95|22423.95|22424.11|22424.11|22424.24|22424.24|22423.95|22423.95|0
1621856970000|2021-05-24 11:49:30|22424.07|22424.07|22424.03|22424.03|22424.07|22424.07|22423.8|22423.8|0
1621856980000|2021-05-24 11:49:40|22424.15|22424.15|22424.59|22424.59|22424.63|22424.63|22424.15|22424.15|0
1621856990000|2021-05-24 11:49:50|22424.5|22424.5|22424.93|22424.93|22424.93|22424.93|22424.48|22424.48|0
1621857000000|2021-05-24 11:50:00|22425.16|22425.16|22424.71|22424.71|22425.16|22425.16|22424.54|22424.54|0
1621857010000|2021-05-24 11:50:10|22424.82|22424.82|22424.59|22424.59|22424.83|22424.83|22424.59|22424.59|0
1621857020000|2021-05-24 11:50:20|22424.66|22424.66|22424.51|22424.51|22424.71|22424.71|22424.42|22424.42|0
1621857030000|2021-05-24 11:50:30|22424.46|22424.46|22424.37|22424.37|22424.46|22424.46|22424.37|22424.37|0
1621857040000|2021-05-24 11:50:40|22424.31|22424.31|22424.84|22424.84|22424.84|22424.84|22424.31|22424.31|0
1621857050000|2021-05-24 11:50:50|22424.79|22424.79|22425.28|22425.28|22425.28|22425.28|22424.79|22424.79|0
1621857060000|2021-05-24 11:51:00|22425.48|22425.48|22426.13|22426.13|22426.13|22426.13|22425.34|22425.34|0
1621857070000|2021-05-24 11:51:10|22425.89|22425.89|22425.96|22425.96|22426.04|22426.04|22425.86|22425.86|0
1621857080000|2021-05-24 11:51:20|22425.99|22425.99|22425.82|22425.82|22426.16|22426.16|22425.73|22425.73|0
1621857090000|2021-05-24 11:51:30|22425.85|22425.85|22426.11|22426.11|22426.11|22426.11|22425.85|22425.85|0
1621857100000|2021-05-24 11:51:40|22426.08|22426.08|22426.22|22426.22|22426.29|22426.29|22426.08|22426.08|0
1621857110000|2021-05-24 11:51:50|22426.16|22426.16|22426.08|22426.08|22426.23|22426.23|22425.97|22425.97|0
1621857120000|2021-05-24 11:52:00|22426.12|22426.12|22425.87|22425.87|22426.28|22426.28|22425.87|22425.87|0
1621857130000|2021-05-24 11:52:10|22425.9|22425.9|22425.38|22425.38|22425.9|22425.9|22425.38|22425.38|0
1621857140000|2021-05-24 11:52:20|22425.45|22425.45|22425.31|22425.31|22425.48|22425.48|22425.31|22425.31|0
1621857150000|2021-05-24 11:52:30|22425.16|22425.16|22424.81|22424.81|22425.16|22425.16|22424.81|22424.81|0
1621857160000|2021-05-24 11:52:40|22424.63|22424.63|22424.41|22424.41|22424.75|22424.75|22424.22|22424.22|0
1621857170000|2021-05-24 11:52:50|22424.28|22424.28|22423.71|22423.71|22424.28|22424.28|22423.71|22423.71|0
1621857180000|2021-05-24 11:53:00|22423.68|22423.68|22423.81|22423.81|22423.89|22423.89|22423.52|22423.52|0
1621857190000|2021-05-24 11:53:10|22423.78|22423.78|22423.79|22423.79|22423.85|22423.85|22423.59|22423.59|0
1621857200000|2021-05-24 11:53:20|22423.84|22423.84|22424.55|22424.55|22424.55|22424.55|22423.84|22423.84|0
1621857210000|2021-05-24 11:53:30|22424.49|22424.49|22424.65|22424.65|22424.65|22424.65|22424.32|22424.32|0
1621857220000|2021-05-24 11:53:40|22424.57|22424.57|22424.06|22424.06|22424.57|22424.57|22424.06|22424.06|0
1621857230000|2021-05-24 11:53:50|22423.89|22423.89|22423.63|22423.63|22423.89|22423.89|22423.63|22423.63|0
1621857240000|2021-05-24 11:54:00|22423.53|22423.53|22423.42|22423.42|22423.61|22423.61|22423.42|22423.42|0
1621857250000|2021-05-24 11:54:10|22423.4|22423.4|22423.31|22423.31|22423.42|22423.42|22423.16|22423.16|0
1621857260000|2021-05-24 11:54:20|22423.26|22423.26|22423.34|22423.34|22423.4|22423.4|22423.26|22423.26|0
1621857270000|2021-05-24 11:54:30|22423.29|22423.29|22423.61|22423.61|22423.71|22423.71|22423.24|22423.24|0
1621857280000|2021-05-24 11:54:40|22423.57|22423.57|22423.15|22423.15|22423.69|22423.69|22423.15|22423.15|0
1621857290000|2021-05-24 11:54:50|22423.19|22423.19|22423.03|22423.03|22423.19|22423.19|22422.96|22422.96|0
1621857300000|2021-05-24 11:55:00|22422.9|22422.9|22422.69|22422.69|22422.9|22422.9|22422.54|22422.54|0
1621857310000|2021-05-24 11:55:10|22422.65|22422.65|22422.55|22422.55|22422.65|22422.65|22422.53|22422.53|0
1621857320000|2021-05-24 11:55:20|22422.59|22422.59|22422.64|22422.64|22422.64|22422.64|22422.55|22422.55|0
1621857330000|2021-05-24 11:55:30|22422.56|22422.56|22422.7|22422.7|22422.7|22422.7|22422.49|22422.49|0
1621857340000|2021-05-24 11:55:40|22422.63|22422.63|22422.63|22422.63|22422.63|22422.63|22422.63|22422.63|0
1621857350000|2021-05-24 11:55:50|22422.68|22422.68|22422.52|22422.52|22422.73|22422.73|22422.51|22422.51|0
1621857360000|2021-05-24 11:56:00|22422.47|22422.47|22422.73|22422.73|22422.73|22422.73|22422.44|22422.44|0
1621857370000|2021-05-24 11:56:10|22422.68|22422.68|22422.79|22422.79|22422.82|22422.82|22422.61|22422.61|0
1621857380000|2021-05-24 11:56:20|22422.76|22422.76|22422.66|22422.66|22422.82|22422.82|22422.61|22422.61|0
1621857390000|2021-05-24 11:56:30|22422.63|22422.63|22422.45|22422.45|22422.63|22422.63|22422.31|22422.31|0
1621857400000|2021-05-24 11:56:40|22422.53|22422.53|22421.64|22421.64|22422.53|22422.53|22421.64|22421.64|0
1621857410000|2021-05-24 11:56:50|22421.61|22421.61|22421.37|22421.37|22421.61|22421.61|22421.35|22421.35|0
1621857420000|2021-05-24 11:57:00|22421.49|22421.49|22422.15|22422.15|22422.35|22422.35|22421.49|22421.49|0
1621857430000|2021-05-24 11:57:10|22422.08|22422.08|22422.12|22422.12|22422.17|22422.17|22422.01|22422.01|0
1621857440000|2021-05-24 11:57:20|22422.2|22422.2|22422.2|22422.2|22422.47|22422.47|22422.05|22422.05|0
1621857450000|2021-05-24 11:57:30|22422.3|22422.3|22422.23|22422.23|22422.3|22422.3|22422.15|22422.15|0
1621857460000|2021-05-24 11:57:40|22422.15|22422.15|22422.35|22422.35|22422.53|22422.53|22422.15|22422.15|0
1621857470000|2021-05-24 11:57:50|22422.23|22422.23|22422.01|22422.01|22422.38|22422.38|22422.01|22422.01|0
1621857480000|2021-05-24 11:58:00|22422.04|22422.04|22421.81|22421.81|22422.04|22422.04|22421.81|22421.81|0
1621857490000|2021-05-24 11:58:10|22421.44|22421.44|22421.14|22421.14|22421.44|22421.44|22421.06|22421.06|0
1621857500000|2021-05-24 11:58:20|22421.22|22421.22|22420.95|22420.95|22421.31|22421.31|22420.92|22420.92|0
1621857510000|2021-05-24 11:58:30|22420.92|22420.92|22420.89|22420.89|22420.95|22420.95|22420.83|22420.83|0
1621857520000|2021-05-24 11:58:40|22420.46|22420.46|22420.36|22420.36|22420.5|22420.5|22420.26|22420.26|0
1621857530000|2021-05-24 11:58:50|22420.44|22420.44|22420.69|22420.69|22420.69|22420.69|22420.44|22420.44|0
1621857540000|2021-05-24 11:59:00|22420.57|22420.57|22420.33|22420.33|22420.6|22420.6|22420.33|22420.33|0
1621857550000|2021-05-24 11:59:10|22420.36|22420.36|22420.74|22420.74|22420.74|22420.74|22420.36|22420.36|0
1621857560000|2021-05-24 11:59:20|22420.8|22420.8|22420.76|22420.76|22420.99|22420.99|22420.76|22420.76|0
1621857570000|2021-05-24 11:59:30|22420.81|22420.81|22420.41|22420.41|22420.81|22420.81|22420.37|22420.37|0
1621857580000|2021-05-24 11:59:40|22420.38|22420.38|22420.19|22420.19|22420.38|22420.38|22420.19|22420.19|0
1621857590000|2021-05-24 11:59:50|22420.31|22420.31|22419.54|22419.54|22420.31|22420.31|22419.54|22419.54|0
1621857600000|2021-05-24 12:00:00|22419.7|22419.7|22419.53|22419.53|22419.87|22419.87|22419.38|22419.38|0
1621857610000|2021-05-24 12:00:10|22419.73|22419.73|22419.73|22419.73|22419.73|22419.73|22419.73|22419.73|0
1621857620000|2021-05-24 12:00:20|22419.84|22419.84|22419.88|22419.88|22419.92|22419.92|22419.84|22419.84|0
1621857630000|2021-05-24 12:00:30|22419.77|22419.77|22419.87|22419.87|22419.99|22419.99|22419.76|22419.76|0
1621857640000|2021-05-24 12:00:40|22419.84|22419.84|22420.09|22420.09|22420.09|22420.09|22419.83|22419.83|0
1621857650000|2021-05-24 12:00:50|22420.18|22420.18|22420.8|22420.8|22420.8|22420.8|22420.18|22420.18|0
1621857660000|2021-05-24 12:01:00|22420.9|22420.9|22420.84|22420.84|22420.9|22420.9|22420.84|22420.84|0
1621857670000|2021-05-24 12:01:10|22420.94|22420.94|22420.93|22420.93|22421.02|22421.02|22420.93|22420.93|0
1621857680000|2021-05-24 12:01:20|22420.98|22420.98|22421.06|22421.06|22421.06|22421.06|22420.8|22420.8|0
1621857690000|2021-05-24 12:01:30|22421.17|22421.17|22420.94|22420.94|22421.28|22421.28|22420.94|22420.94|0
1621857700000|2021-05-24 12:01:40|22420.74|22420.74|22420.15|22420.15|22420.74|22420.74|22420.05|22420.05|0
1621857710000|2021-05-24 12:01:50|22420.12|22420.12|22420.08|22420.08|22420.12|22420.12|22420.03|22420.03|0
1621857720000|2021-05-24 12:02:00|22420.2|22420.2|22419.95|22419.95|22420.2|22420.2|22419.95|22419.95|0
1621857730000|2021-05-24 12:02:10|22420|22420|22419.85|22419.85|22420|22420|22419.73|22419.73|0
1621857740000|2021-05-24 12:02:20|22419.7|22419.7|22419.7|22419.7|22419.7|22419.7|22419.7|22419.7|0
1621857750000|2021-05-24 12:02:30|22419.44|22419.44|22419.52|22419.52|22419.52|22419.52|22419.44|22419.44|0
1621857760000|2021-05-24 12:02:40|22418.99|22418.99|22418.74|22418.74|22418.99|22418.99|22418.54|22418.54|0
1621857770000|2021-05-24 12:02:50|22418.67|22418.67|22418.67|22418.67|22418.67|22418.67|22418.67|22418.67|0
1621857780000|2021-05-24 12:03:00|22418.63|22418.63|22418.57|22418.57|22418.64|22418.64|22418.56|22418.56|0
1621857790000|2021-05-24 12:03:10|22418.61|22418.61|22418.72|22418.72|22418.72|22418.72|22418.61|22418.61|0
1621857800000|2021-05-24 12:03:20|22418.64|22418.64|22418.38|22418.38|22418.64|22418.64|22418.38|22418.38|0
1621857810000|2021-05-24 12:03:30|22418.43|22418.43|22418.38|22418.38|22418.43|22418.43|22418.38|22418.38|0
1621857820000|2021-05-24 12:03:40|22418.46|22418.46|22418.5|22418.5|22418.61|22418.61|22418.44|22418.44|0
1621857830000|2021-05-24 12:03:50|22418.62|22418.62|22418.52|22418.52|22418.62|22418.62|22418.52|22418.52|0
1621857840000|2021-05-24 12:04:00|22418.44|22418.44|22418.42|22418.42|22418.44|22418.44|22418.21|22418.21|0
1621857850000|2021-05-24 12:04:10|22418.49|22418.49|22418.77|22418.77|22418.79|22418.79|22418.49|22418.49|0
1621857860000|2021-05-24 12:04:20|22418.8|22418.8|22418.98|22418.98|22418.98|22418.98|22418.73|22418.73|0
1621857870000|2021-05-24 12:04:30|22419.05|22419.05|22418.9|22418.9|22419.05|22419.05|22418.77|22418.77|0
1621857880000|2021-05-24 12:04:40|22419.23|22419.23|22419.1|22419.1|22419.23|22419.23|22418.98|22418.98|0
1621857890000|2021-05-24 12:04:50|22419.05|22419.05|22419.25|22419.25|22419.25|22419.25|22419.05|22419.05|0
1621857900000|2021-05-24 12:05:00|22419.29|22419.29|22419.71|22419.71|22419.74|22419.74|22419.29|22419.29|0
1621857910000|2021-05-24 12:05:10|22419.78|22419.78|22420.02|22420.02|22420.02|22420.02|22419.78|22419.78|0
1621857920000|2021-05-24 12:05:20|22420.26|22420.26|22420.47|22420.47|22420.51|22420.51|22420.26|22420.26|0
1621857930000|2021-05-24 12:05:30|22420.32|22420.32|22420.34|22420.34|22420.38|22420.38|22420.22|22420.22|0
1621857940000|2021-05-24 12:05:40|22420.38|22420.38|22420.87|22420.87|22420.9|22420.9|22420.38|22420.38|0
1621857950000|2021-05-24 12:05:50|22420.82|22420.82|22420.75|22420.75|22420.9|22420.9|22420.75|22420.75|0
1621857960000|2021-05-24 12:06:00|22420.71|22420.71|22420.87|22420.87|22420.87|22420.87|22420.55|22420.55|0
1621857970000|2021-05-24 12:06:10|22420.82|22420.82|22420.44|22420.44|22420.82|22420.82|22420.44|22420.44|0
1621857980000|2021-05-24 12:06:20|22420.48|22420.48|22420.42|22420.42|22420.51|22420.51|22420.26|22420.26|0
1621857990000|2021-05-24 12:06:30|22420.36|22420.36|22420.19|22420.19|22420.36|22420.36|22420.16|22420.16|0
1621858000000|2021-05-24 12:06:40|22420.14|22420.14|22420.05|22420.05|22420.15|22420.15|22419.97|22419.97|0
1621858010000|2021-05-24 12:06:50|22420.08|22420.08|22420.11|22420.11|22420.19|22420.19|22419.97|22419.97|0
1621858020000|2021-05-24 12:07:00|22419.99|22419.99|22419.79|22419.79|22420.02|22420.02|22419.79|22419.79|0
1621858030000|2021-05-24 12:07:10|22419.88|22419.88|22419.87|22419.87|22419.88|22419.88|22419.67|22419.67|0
1621858040000|2021-05-24 12:07:20|22419.93|22419.93|22420|22420|22420|22420|22419.93|22419.93|0
1621858050000|2021-05-24 12:07:30|22420.03|22420.03|22420.25|22420.25|22420.27|22420.27|22420.03|22420.03|0
1621858060000|2021-05-24 12:07:40|22420.4|22420.4|22420.65|22420.65|22420.65|22420.65|22420.4|22420.4|0
1621858070000|2021-05-24 12:07:50|22420.75|22420.75|22421.04|22421.04|22421.04|22421.04|22420.75|22420.75|0
1621858080000|2021-05-24 12:08:00|22420.96|22420.96|22420.82|22420.82|22420.96|22420.96|22420.82|22420.82|0
1621858090000|2021-05-24 12:08:10|22420.75|22420.75|22420.61|22420.61|22420.75|22420.75|22420.61|22420.61|0
1621858100000|2021-05-24 12:08:20|22420.47|22420.47|22420.84|22420.84|22420.84|22420.84|22419.93|22419.93|0
1621858110000|2021-05-24 12:08:30|22420.88|22420.88|22420.78|22420.78|22420.88|22420.88|22420.66|22420.66|0
1621858120000|2021-05-24 12:08:40|22420.68|22420.68|22420.55|22420.55|22420.68|22420.68|22420.55|22420.55|0
1621858130000|2021-05-24 12:08:50|22420.58|22420.58|22420.55|22420.55|22420.58|22420.58|22420.55|22420.55|0
1621858140000|2021-05-24 12:09:00|22420.48|22420.48|22420.45|22420.45|22420.48|22420.48|22420.29|22420.29|0
1621858150000|2021-05-24 12:09:10|22420.35|22420.35|22419.98|22419.98|22420.37|22420.37|22419.98|22419.98|0
1621858160000|2021-05-24 12:09:20|22419.96|22419.96|22420.01|22420.01|22420.11|22420.11|22419.83|22419.83|0
1621858170000|2021-05-24 12:09:30|22419.95|22419.95|22419.88|22419.88|22419.95|22419.95|22419.86|22419.86|0
1621858180000|2021-05-24 12:09:40|22419.84|22419.84|22419.39|22419.39|22419.84|22419.84|22419.39|22419.39|0
1621858190000|2021-05-24 12:09:50|22419.44|22419.44|22419.33|22419.33|22419.47|22419.47|22419.18|22419.18|0
1621858200000|2021-05-24 12:10:00|22419.25|22419.25|22419.01|22419.01|22419.32|22419.32|22418.96|22418.96|0
1621858210000|2021-05-24 12:10:10|22419.11|22419.11|22419.12|22419.12|22419.26|22419.26|22419.06|22419.06|0
1621858220000|2021-05-24 12:10:20|22419.06|22419.06|22418.98|22418.98|22419.11|22419.11|22418.93|22418.93|0
1621858230000|2021-05-24 12:10:30|22419.27|22419.27|22419.27|22419.27|22419.27|22419.27|22419.27|22419.27|0
1621858240000|2021-05-24 12:10:40|22418.95|22418.95|22418.95|22418.95|22418.95|22418.95|22418.95|22418.95|0
1621858250000|2021-05-24 12:10:50|22418.93|22418.93|22418.84|22418.84|22418.93|22418.93|22418.46|22418.46|0
1621858260000|2021-05-24 12:11:00|22418.79|22418.79|22418.49|22418.49|22418.79|22418.79|22418.46|22418.46|0
1621858270000|2021-05-24 12:11:10|22418.42|22418.42|22418.25|22418.25|22418.42|22418.42|22418.18|22418.18|0
1621858280000|2021-05-24 12:11:20|22418.29|22418.29|22418.68|22418.68|22418.68|22418.68|22418.21|22418.21|0
1621858290000|2021-05-24 12:11:30|22418.61|22418.61|22418.54|22418.54|22418.61|22418.61|22418.4|22418.4|0
1621858300000|2021-05-24 12:11:40|22418.59|22418.59|22418.93|22418.93|22418.93|22418.93|22418.45|22418.45|0
1621858310000|2021-05-24 12:11:50|22419.04|22419.04|22419.26|22419.26|22419.26|22419.26|22419.04|22419.04|0
1621858320000|2021-05-24 12:12:00|22419.17|22419.17|22419.28|22419.28|22419.37|22419.37|22419.16|22419.16|0
1621858330000|2021-05-24 12:12:10|22419.36|22419.36|22419.25|22419.25|22419.41|22419.41|22419.19|22419.19|0
1621858340000|2021-05-24 12:12:20|22419.18|22419.18|22419.18|22419.18|22419.32|22419.32|22419.18|22419.18|0
1621858350000|2021-05-24 12:12:30|22419.22|22419.22|22419.1|22419.1|22419.31|22419.31|22419.03|22419.03|0
1621858360000|2021-05-24 12:12:40|22419.12|22419.12|22419.07|22419.07|22419.35|22419.35|22418.98|22418.98|0
1621858370000|2021-05-24 12:12:50|22419.11|22419.11|22419.08|22419.08|22419.12|22419.12|22419|22419|0
1621858380000|2021-05-24 12:13:00|22419.09|22419.09|22418.81|22418.81|22419.1|22419.1|22418.81|22418.81|0
1621858390000|2021-05-24 12:13:10|22418.91|22418.91|22418.91|22418.91|22418.91|22418.91|22418.86|22418.86|0
1621858400000|2021-05-24 12:13:20|22418.96|22418.96|22418.87|22418.87|22418.96|22418.96|22418.77|22418.77|0
1621858410000|2021-05-24 12:13:30|22418.8|22418.8|22419.03|22419.03|22419.03|22419.03|22418.76|22418.76|0
1621858420000|2021-05-24 12:13:40|22419.06|22419.06|22419.02|22419.02|22419.06|22419.06|22419.02|22419.02|0
1621858430000|2021-05-24 12:13:50|22418.95|22418.95|22418.58|22418.58|22418.95|22418.95|22418.54|22418.54|0
1621858440000|2021-05-24 12:14:00|22418.52|22418.52|22418.29|22418.29|22418.52|22418.52|22418.19|22418.19|0
1621858450000|2021-05-24 12:14:10|22418.32|22418.32|22418.24|22418.24|22418.38|22418.38|22418.21|22418.21|0
1621858460000|2021-05-24 12:14:20|22418.32|22418.32|22418.33|22418.33|22418.37|22418.37|22418.1|22418.1|0
1621858470000|2021-05-24 12:14:30|22418.26|22418.26|22418.12|22418.12|22418.26|22418.26|22418.12|22418.12|0
1621858480000|2021-05-24 12:14:40|22418.18|22418.18|22417.75|22417.75|22418.18|22418.18|22417.55|22417.55|0
1621858490000|2021-05-24 12:14:50|22417.76|22417.76|22417.29|22417.29|22417.83|22417.83|22417.29|22417.29|0
1621858500000|2021-05-24 12:15:00|22417.35|22417.35|22418|22418|22418|22418|22417.35|22417.35|0
1621858510000|2021-05-24 12:15:10|22417.88|22417.88|22417.7|22417.7|22418.16|22418.16|22417.7|22417.7|0
1621858520000|2021-05-24 12:15:20|22417.67|22417.67|22417.17|22417.17|22417.67|22417.67|22417.16|22417.16|0
1621858530000|2021-05-24 12:15:30|22417.2|22417.2|22417.3|22417.3|22417.32|22417.32|22417.19|22417.19|0
1621858540000|2021-05-24 12:15:40|22417.37|22417.37|22417.38|22417.38|22417.5|22417.5|22417.31|22417.31|0
1621858550000|2021-05-24 12:15:50|22417.33|22417.33|22417.67|22417.67|22417.68|22417.68|22417.33|22417.33|0
1621858560000|2021-05-24 12:16:00|22417.63|22417.63|22417.44|22417.44|22417.67|22417.67|22417.44|22417.44|0
1621858570000|2021-05-24 12:16:10|22417.34|22417.34|22417.29|22417.29|22417.37|22417.37|22417.25|22417.25|0
1621858580000|2021-05-24 12:16:20|22417.25|22417.25|22417.39|22417.39|22417.39|22417.39|22417.17|22417.17|0
1621858590000|2021-05-24 12:16:30|22417.37|22417.37|22416.91|22416.91|22417.37|22417.37|22416.91|22416.91|0
1621858600000|2021-05-24 12:16:40|22416.71|22416.71|22417.02|22417.02|22417.02|22417.02|22416.71|22416.71|0
1621858610000|2021-05-24 12:16:50|22417.17|22417.17|22416.9|22416.9|22417.17|22417.17|22416.76|22416.76|0
1621858620000|2021-05-24 12:17:00|22416.93|22416.93|22416.96|22416.96|22417.06|22417.06|22416.89|22416.89|0
1621858630000|2021-05-24 12:17:10|22416.89|22416.89|22416.85|22416.85|22416.92|22416.92|22416.65|22416.65|0
1621858640000|2021-05-24 12:17:20|22416.82|22416.82|22416.35|22416.35|22416.82|22416.82|22416.35|22416.35|0
1621858650000|2021-05-24 12:17:30|22416.45|22416.45|22414.85|22414.85|22416.45|22416.45|22414.85|22414.85|0
1621858660000|2021-05-24 12:17:40|22414.92|22414.92|22414.87|22414.87|22414.99|22414.99|22414.87|22414.87|0
1621858670000|2021-05-24 12:17:50|22414.76|22414.76|22414.82|22414.82|22415.01|22415.01|22414.76|22414.76|0
1621858680000|2021-05-24 12:18:00|22414.99|22414.99|22415.42|22415.42|22415.42|22415.42|22414.99|22414.99|0
1621858690000|2021-05-24 12:18:10|22415.38|22415.38|22415.13|22415.13|22415.38|22415.38|22415.13|22415.13|0
1621858700000|2021-05-24 12:18:20|22415.23|22415.23|22415.11|22415.11|22415.31|22415.31|22415.02|22415.02|0
1621858710000|2021-05-24 12:18:30|22415.07|22415.07|22415.16|22415.16|22415.16|22415.16|22415.07|22415.07|0
1621858720000|2021-05-24 12:18:40|22414.95|22414.95|22414.86|22414.86|22414.95|22414.95|22414.69|22414.69|0
1621858730000|2021-05-24 12:18:50|22414.81|22414.81|22415.01|22415.01|22415.24|22415.24|22414.81|22414.81|0
1621858740000|2021-05-24 12:19:00|22414.9|22414.9|22415.14|22415.14|22415.2|22415.2|22414.7|22414.7|0
1621858750000|2021-05-24 12:19:10|22415.18|22415.18|22414.93|22414.93|22415.21|22415.21|22414.93|22414.93|0
1621858760000|2021-05-24 12:19:20|22415.1|22415.1|22414.71|22414.71|22415.1|22415.1|22414.71|22414.71|0
1621858770000|2021-05-24 12:19:30|22414.62|22414.62|22414.48|22414.48|22414.62|22414.62|22414.38|22414.38|0
1621858780000|2021-05-24 12:19:40|22414.69|22414.69|22414.29|22414.29|22414.73|22414.73|22414.29|22414.29|0
1621858790000|2021-05-24 12:19:50|22414.14|22414.14|22413.97|22413.97|22414.14|22414.14|22413.97|22413.97|0
1621858800000|2021-05-24 12:20:00|22413.87|22413.87|22414.08|22414.08|22414.34|22414.34|22413.76|22413.76|0
1621858810000|2021-05-24 12:20:10|22413.9|22413.9|22414|22414|22414|22414|22413.9|22413.9|0
1621858820000|2021-05-24 12:20:20|22414.18|22414.18|22414.16|22414.16|22414.24|22414.24|22414.11|22414.11|0
1621858830000|2021-05-24 12:20:30|22414.06|22414.06|22413.96|22413.96|22414.13|22414.13|22413.88|22413.88|0
1621858840000|2021-05-24 12:20:40|22413.92|22413.92|22413.64|22413.64|22413.92|22413.92|22413.64|22413.64|0
1621858850000|2021-05-24 12:20:50|22413.51|22413.51|22413.25|22413.25|22413.51|22413.51|22413.25|22413.25|0
1621858860000|2021-05-24 12:21:00|22413.3|22413.3|22413.5|22413.5|22413.5|22413.5|22413.18|22413.18|0
1621858870000|2021-05-24 12:21:10|22413.56|22413.56|22413.51|22413.51|22413.63|22413.63|22413.4|22413.4|0
1621858880000|2021-05-24 12:21:20|22413.58|22413.58|22413.48|22413.48|22413.58|22413.58|22413.33|22413.33|0
1621858890000|2021-05-24 12:21:30|22413.51|22413.51|22413.28|22413.28|22413.65|22413.65|22413.28|22413.28|0
1621858900000|2021-05-24 12:21:40|22413.17|22413.17|22412.94|22412.94|22413.17|22413.17|22412.94|22412.94|0
1621858910000|2021-05-24 12:21:50|22413.14|22413.14|22413.33|22413.33|22413.56|22413.56|22413.14|22413.14|0
1621858920000|2021-05-24 12:22:00|22413.28|22413.28|22413.12|22413.12|22413.33|22413.33|22413.12|22413.12|0
1621858930000|2021-05-24 12:22:10|22413|22413|22413.05|22413.05|22413.05|22413.05|22413|22413|0
1621858940000|2021-05-24 12:22:20|22412.99|22412.99|22413.05|22413.05|22413.05|22413.05|22412.96|22412.96|0
1621858950000|2021-05-24 12:22:30|22413|22413|22413.18|22413.18|22413.37|22413.37|22413|22413|0
1621858960000|2021-05-24 12:22:40|22413.13|22413.13|22413.17|22413.17|22413.49|22413.49|22413.13|22413.13|0
1621858970000|2021-05-24 12:22:50|22413.06|22413.06|22412.88|22412.88|22413.16|22413.16|22412.81|22412.81|0
1621858980000|2021-05-24 12:23:00|22412.93|22412.93|22412.4|22412.4|22413.11|22413.11|22412.4|22412.4|0
1621858990000|2021-05-24 12:23:10|22412.44|22412.44|22412.55|22412.55|22412.57|22412.57|22412.4|22412.4|0
1621859000000|2021-05-24 12:23:20|22412.62|22412.62|22412.57|22412.57|22412.71|22412.71|22412.5|22412.5|0
1621859010000|2021-05-24 12:23:30|22412.54|22412.54|22412.15|22412.15|22412.56|22412.56|22412.15|22412.15|0
1621859020000|2021-05-24 12:23:40|22412.34|22412.34|22412.07|22412.07|22412.34|22412.34|22412.06|22412.06|0
1621859030000|2021-05-24 12:23:50|22412.19|22412.19|22412.29|22412.29|22412.43|22412.43|22412.15|22412.15|0
1621859040000|2021-05-24 12:24:00|22412.23|22412.23|22412.23|22412.23|22412.23|22412.23|22412.13|22412.13|0
1621859050000|2021-05-24 12:24:10|22412.15|22412.15|22412.08|22412.08|22412.15|22412.15|22412.01|22412.01|0
1621859060000|2021-05-24 12:24:20|22412.02|22412.02|22411.59|22411.59|22412.02|22412.02|22411.59|22411.59|0
1621859070000|2021-05-24 12:24:30|22411.56|22411.56|22412.22|22412.22|22412.22|22412.22|22411.43|22411.43|0
1621859080000|2021-05-24 12:24:40|22412.32|22412.32|22412.19|22412.19|22412.37|22412.37|22412.19|22412.19|0
1621859090000|2021-05-24 12:24:50|22412.11|22412.11|22411.98|22411.98|22412.11|22412.11|22411.81|22411.81|0
1621859100000|2021-05-24 12:25:00|22411.89|22411.89|22411.26|22411.26|22411.89|22411.89|22411.26|22411.26|0
1621859110000|2021-05-24 12:25:10|22411.2|22411.2|22411.21|22411.21|22411.21|22411.21|22411.15|22411.15|0
1621859120000|2021-05-24 12:25:20|22411.1|22411.1|22410.89|22410.89|22411.1|22411.1|22410.89|22410.89|0
1621859130000|2021-05-24 12:25:30|22410.98|22410.98|22410.89|22410.89|22410.98|22410.98|22410.89|22410.89|0
1621859140000|2021-05-24 12:25:40|22410.88|22410.88|22411.01|22411.01|22411.01|22411.01|22410.88|22410.88|0
1621859150000|2021-05-24 12:25:50|22411.03|22411.03|22411.27|22411.27|22411.27|22411.27|22411.03|22411.03|0
1621859160000|2021-05-24 12:26:00|22411.2|22411.2|22411.24|22411.24|22411.24|22411.24|22411.2|22411.2|0
1621859170000|2021-05-24 12:26:10|22411.41|22411.41|22411.94|22411.94|22411.94|22411.94|22411.37|22411.37|0
1621859180000|2021-05-24 12:26:20|22411.97|22411.97|22411.68|22411.68|22412.04|22412.04|22411.68|22411.68|0
1621859190000|2021-05-24 12:26:30|22411.98|22411.98|22412.24|22412.24|22412.24|22412.24|22411.98|22411.98|0
1621859200000|2021-05-24 12:26:40|22412.18|22412.18|22412.01|22412.01|22412.23|22412.23|22412.01|22412.01|0
1621859210000|2021-05-24 12:26:50|22411.93|22411.93|22412.14|22412.14|22412.24|22412.24|22411.93|22411.93|0
1621859220000|2021-05-24 12:27:00|22412.09|22412.09|22412.32|22412.32|22412.32|22412.32|22411.96|22411.96|0
1621859230000|2021-05-24 12:27:10|22412.26|22412.26|22412.45|22412.45|22412.49|22412.49|22412.26|22412.26|0
1621859240000|2021-05-24 12:27:20|22412.49|22412.49|22412.62|22412.62|22412.62|22412.62|22412.49|22412.49|0
1621859250000|2021-05-24 12:27:30|22412.72|22412.72|22412.92|22412.92|22413.1|22413.1|22412.57|22412.57|0
1621859260000|2021-05-24 12:27:40|22412.97|22412.97|22412.99|22412.99|22413.11|22413.11|22412.97|22412.97|0
1621859270000|2021-05-24 12:27:50|22412.95|22412.95|22412.86|22412.86|22412.95|22412.95|22412.84|22412.84|0
1621859280000|2021-05-24 12:28:00|22412.93|22412.93|22413.31|22413.31|22413.31|22413.31|22412.81|22412.81|0
1621859290000|2021-05-24 12:28:10|22413.25|22413.25|22413.26|22413.26|22413.3|22413.3|22413.19|22413.19|0
1621859300000|2021-05-24 12:28:20|22413.15|22413.15|22412.83|22412.83|22413.34|22413.34|22412.83|22412.83|0
1621859310000|2021-05-24 12:28:30|22412.78|22412.78|22412.8|22412.8|22412.85|22412.85|22412.78|22412.78|0
1621859320000|2021-05-24 12:28:40|22412.88|22412.88|22413.05|22413.05|22413.08|22413.08|22412.72|22412.72|0
1621859330000|2021-05-24 12:28:50|22413.02|22413.02|22412.97|22412.97|22413.22|22413.22|22412.95|22412.95|0
1621859340000|2021-05-24 12:29:00|22413.08|22413.08|22412.82|22412.82|22413.08|22413.08|22412.82|22412.82|0
1621859350000|2021-05-24 12:29:10|22412.9|22412.9|22413.13|22413.13|22413.13|22413.13|22412.87|22412.87|0
1621859360000|2021-05-24 12:29:20|22413.16|22413.16|22413.13|22413.13|22413.16|22413.16|22412.97|22412.97|0
1621859370000|2021-05-24 12:29:30|22413.14|22413.14|22412.94|22412.94|22413.24|22413.24|22412.94|22412.94|0
1621859380000|2021-05-24 12:29:40|22412.99|22412.99|22413.11|22413.11|22413.11|22413.11|22412.88|22412.88|0
1621859390000|2021-05-24 12:29:50|22413.21|22413.21|22412.83|22412.83|22413.53|22413.53|22412.74|22412.74|0
1621859400000|2021-05-24 12:30:00|22412.78|22412.78|22413.35|22413.35|22413.6|22413.6|22412.67|22412.67|0
1621859410000|2021-05-24 12:30:10|22413.31|22413.31|22413.9|22413.9|22413.9|22413.9|22413.31|22413.31|0
1621859420000|2021-05-24 12:30:20|22413.83|22413.83|22414.01|22414.01|22414.01|22414.01|22413.7|22413.7|0
1621859430000|2021-05-24 12:30:30|22413.9|22413.9|22413.77|22413.77|22414.04|22414.04|22413.77|22413.77|0
1621859440000|2021-05-24 12:30:40|22413.81|22413.81|22413.67|22413.67|22413.88|22413.88|22413.67|22413.67|0
1621859450000|2021-05-24 12:30:50|22413.71|22413.71|22413.06|22413.06|22413.71|22413.71|22413.06|22413.06|0
1621859460000|2021-05-24 12:31:00|22413.12|22413.12|22412.98|22412.98|22413.32|22413.32|22412.94|22412.94|0
1621859470000|2021-05-24 12:31:10|22413.16|22413.16|22413.43|22413.43|22413.48|22413.48|22413.06|22413.06|0
1621859480000|2021-05-24 12:31:20|22413.48|22413.48|22414|22414|22414.05|22414.05|22413.48|22413.48|0
1621859490000|2021-05-24 12:31:30|22414.06|22414.06|22413.87|22413.87|22414.28|22414.28|22413.84|22413.84|0
1621859500000|2021-05-24 12:31:40|22413.81|22413.81|22413.94|22413.94|22413.94|22413.94|22413.72|22413.72|0
1621859510000|2021-05-24 12:31:50|22413.97|22413.97|22413.95|22413.95|22414.14|22414.14|22413.84|22413.84|0
1621859520000|2021-05-24 12:32:00|22414.03|22414.03|22414.58|22414.58|22414.6|22414.6|22414.03|22414.03|0
1621859530000|2021-05-24 12:32:10|22414.62|22414.62|22414.88|22414.88|22414.88|22414.88|22414.56|22414.56|0
1621859540000|2021-05-24 12:32:20|22414.72|22414.72|22414.76|22414.76|22414.9|22414.9|22414.72|22414.72|0
1621859550000|2021-05-24 12:32:30|22414.71|22414.71|22414.74|22414.74|22414.74|22414.74|22414.69|22414.69|0
1621859560000|2021-05-24 12:32:40|22414.81|22414.81|22415.18|22415.18|22415.18|22415.18|22414.78|22414.78|0
1621859570000|2021-05-24 12:32:50|22415.22|22415.22|22415.2|22415.2|22415.23|22415.23|22415.06|22415.06|0
1621859580000|2021-05-24 12:33:00|22415.08|22415.08|22415.2|22415.2|22415.36|22415.36|22415.06|22415.06|0
1621859590000|2021-05-24 12:33:10|22415.3|22415.3|22414.98|22414.98|22415.41|22415.41|22414.98|22414.98|0
1621859600000|2021-05-24 12:33:20|22414.86|22414.86|22414.96|22414.96|22415.08|22415.08|22414.82|22414.82|0
1621859610000|2021-05-24 12:33:30|22414.91|22414.91|22415.03|22415.03|22415.31|22415.31|22414.8|22414.8|0
1621859620000|2021-05-24 12:33:40|22414.92|22414.92|22415.1|22415.1|22415.1|22415.1|22414.76|22414.76|0
1621859630000|2021-05-24 12:33:50|22415.16|22415.16|22415.28|22415.28|22415.28|22415.28|22415.07|22415.07|0
1621859640000|2021-05-24 12:34:00|22415.31|22415.31|22415.83|22415.83|22415.96|22415.96|22415.31|22415.31|0
1621859650000|2021-05-24 12:34:10|22415.79|22415.79|22416.19|22416.19|22416.34|22416.34|22415.68|22415.68|0
1621859660000|2021-05-24 12:34:20|22416.29|22416.29|22416.34|22416.34|22416.38|22416.38|22416.29|22416.29|0
1621859670000|2021-05-24 12:34:30|22416.43|22416.43|22416.39|22416.39|22416.46|22416.46|22416.37|22416.37|0
1621859680000|2021-05-24 12:34:40|22416.52|22416.52|22416.64|22416.64|22416.64|22416.64|22416.37|22416.37|0
1621859690000|2021-05-24 12:34:50|22416.71|22416.71|22416.91|22416.91|22417|22417|22416.68|22416.68|0
1621859700000|2021-05-24 12:35:00|22416.99|22416.99|22417.08|22417.08|22417.22|22417.22|22416.95|22416.95|0
1621859710000|2021-05-24 12:35:10|22417.03|22417.03|22417.19|22417.19|22417.35|22417.35|22417.03|22417.03|0
1621859720000|2021-05-24 12:35:20|22417.35|22417.35|22417.62|22417.62|22417.62|22417.62|22417.35|22417.35|0
1621859730000|2021-05-24 12:35:30|22417.69|22417.69|22417.44|22417.44|22417.69|22417.69|22417.44|22417.44|0
1621859740000|2021-05-24 12:35:40|22417.42|22417.42|22417.68|22417.68|22417.68|22417.68|22417.39|22417.39|0
1621859750000|2021-05-24 12:35:50|22417.74|22417.74|22417.83|22417.83|22417.85|22417.85|22417.74|22417.74|0
1621859760000|2021-05-24 12:36:00|22417.8|22417.8|22418.06|22418.06|22418.06|22418.06|22417.8|22417.8|0
1621859770000|2021-05-24 12:36:10|22418.02|22418.02|22417.65|22417.65|22418.02|22418.02|22417.54|22417.54|0
1621859780000|2021-05-24 12:36:20|22417.62|22417.62|22417.46|22417.46|22417.62|22417.62|22417.46|22417.46|0
1621859790000|2021-05-24 12:36:30|22417.43|22417.43|22417.8|22417.8|22417.87|22417.87|22417.43|22417.43|0
1621859800000|2021-05-24 12:36:40|22417.74|22417.74|22418.12|22418.12|22418.12|22418.12|22417.74|22417.74|0
1621859810000|2021-05-24 12:36:50|22418.17|22418.17|22417.95|22417.95|22418.17|22418.17|22417.95|22417.95|0
1621859820000|2021-05-24 12:37:00|22417.87|22417.87|22418.13|22418.13|22418.19|22418.19|22417.87|22417.87|0
1621859830000|2021-05-24 12:37:10|22418.23|22418.23|22418.1|22418.1|22418.23|22418.23|22418|22418|0
1621859840000|2021-05-24 12:37:20|22418.16|22418.16|22418.96|22418.96|22418.96|22418.96|22418.16|22418.16|0
1621859850000|2021-05-24 12:37:30|22418.85|22418.85|22418.64|22418.64|22418.88|22418.88|22418.64|22418.64|0
1621859860000|2021-05-24 12:37:40|22418.74|22418.74|22419.33|22419.33|22419.33|22419.33|22418.6|22418.6|0
1621859870000|2021-05-24 12:37:50|22419.29|22419.29|22419.45|22419.45|22419.45|22419.45|22419.29|22419.29|0
1621859880000|2021-05-24 12:38:00|22419.55|22419.55|22419.3|22419.3|22419.59|22419.59|22419.25|22419.25|0
1621859890000|2021-05-24 12:38:10|22419.17|22419.17|22419.05|22419.05|22419.17|22419.17|22418.96|22418.96|0
1621859900000|2021-05-24 12:38:20|22419.01|22419.01|22418.73|22418.73|22419.01|22419.01|22418.73|22418.73|0
1621859910000|2021-05-24 12:38:30|22418.81|22418.81|22418.87|22418.87|22418.87|22418.87|22418.81|22418.81|0
1621859920000|2021-05-24 12:38:40|22418.82|22418.82|22418.54|22418.54|22418.82|22418.82|22418.54|22418.54|0
1621859930000|2021-05-24 12:38:50|22418.66|22418.66|22418.83|22418.83|22418.87|22418.87|22418.64|22418.64|0
1621859940000|2021-05-24 12:39:00|22418.94|22418.94|22419.36|22419.36|22419.36|22419.36|22418.94|22418.94|0
1621859950000|2021-05-24 12:39:10|22419.41|22419.41|22419.38|22419.38|22419.41|22419.41|22419.21|22419.21|0
1621859960000|2021-05-24 12:39:20|22419.3|22419.3|22419.34|22419.34|22419.38|22419.38|22419.3|22419.3|0
1621859970000|2021-05-24 12:39:30|22419.46|22419.46|22419.52|22419.52|22419.52|22419.52|22419.46|22419.46|0
1621859980000|2021-05-24 12:39:40|22419.58|22419.58|22419.99|22419.99|22419.99|22419.99|22419.52|22419.52|0
1621859990000|2021-05-24 12:39:50|22420.04|22420.04|22420.03|22420.03|22420.12|22420.12|22419.95|22419.95|0
1621860000000|2021-05-24 12:40:00|22419.9|22419.9|22419.79|22419.79|22419.9|22419.9|22419.58|22419.58|0
1621860010000|2021-05-24 12:40:10|22419.83|22419.83|22420.02|22420.02|22420.02|22420.02|22419.65|22419.65|0
1621860020000|2021-05-24 12:40:20|22420.1|22420.1|22420.13|22420.13|22420.13|22420.13|22420.1|22420.1|0
1621860030000|2021-05-24 12:40:30|22420.18|22420.18|22420.89|22420.89|22420.89|22420.89|22420.18|22420.18|0
1621860040000|2021-05-24 12:40:40|22420.78|22420.78|22420.89|22420.89|22420.89|22420.89|22420.78|22420.78|0
1621860050000|2021-05-24 12:40:50|22420.94|22420.94|22421.13|22421.13|22421.13|22421.13|22420.94|22420.94|0
1621860060000|2021-05-24 12:41:00|22421.15|22421.15|22421.29|22421.29|22421.29|22421.29|22421.15|22421.15|0
1621860070000|2021-05-24 12:41:10|22421.18|22421.18|22421.32|22421.32|22421.39|22421.39|22421.18|22421.18|0
1621860080000|2021-05-24 12:41:20|22421.27|22421.27|22421.17|22421.17|22421.27|22421.27|22421.1|22421.1|0
1621860090000|2021-05-24 12:41:30|22421.12|22421.12|22421.45|22421.45|22421.45|22421.45|22421.12|22421.12|0
1621860100000|2021-05-24 12:41:40|22421.38|22421.38|22421.45|22421.45|22421.49|22421.49|22421.05|22421.05|0
1621860110000|2021-05-24 12:41:50|22421.55|22421.55|22421.55|22421.55|22421.55|22421.55|22421.55|22421.55|0
1621860120000|2021-05-24 12:42:00|22421.52|22421.52|22421.59|22421.59|22421.67|22421.67|22421.31|22421.31|0
1621860130000|2021-05-24 12:42:10|22421.72|22421.72|22421.39|22421.39|22421.72|22421.72|22421.27|22421.27|0
1621860140000|2021-05-24 12:42:20|22421.31|22421.31|22421.35|22421.35|22421.48|22421.48|22421.28|22421.28|0
1621860150000|2021-05-24 12:42:30|22421.41|22421.41|22421.3|22421.3|22421.41|22421.41|22421.16|22421.16|0
1621860160000|2021-05-24 12:42:40|22421.27|22421.27|22421.34|22421.34|22421.34|22421.34|22420.99|22420.99|0
1621860170000|2021-05-24 12:42:50|22421.53|22421.53|22421.59|22421.59|22421.66|22421.66|22421.53|22421.53|0
1621860180000|2021-05-24 12:43:00|22421.63|22421.63|22421.58|22421.58|22421.75|22421.75|22421.42|22421.42|0
1621860190000|2021-05-24 12:43:10|22421.89|22421.89|22421.98|22421.98|22422.13|22422.13|22421.82|22421.82|0
1621860200000|2021-05-24 12:43:20|22421.91|22421.91|22421.89|22421.89|22421.91|22421.91|22421.62|22421.62|0
1621860210000|2021-05-24 12:43:30|22421.8|22421.8|22421.42|22421.42|22421.8|22421.8|22421.42|22421.42|0
1621860220000|2021-05-24 12:43:40|22421.49|22421.49|22421.8|22421.8|22421.85|22421.85|22421.27|22421.27|0
1621860230000|2021-05-24 12:43:50|22421.9|22421.9|22422.03|22422.03|22422.12|22422.12|22421.78|22421.78|0
1621860240000|2021-05-24 12:44:00|22422.06|22422.06|22422.42|22422.42|22422.49|22422.49|22422.06|22422.06|0
1621860250000|2021-05-24 12:44:10|22422.29|22422.29|22421.87|22421.87|22422.29|22422.29|22421.87|22421.87|0
1621860260000|2021-05-24 12:44:20|22421.79|22421.79|22422.38|22422.38|22422.38|22422.38|22421.79|22421.79|0
1621860270000|2021-05-24 12:44:30|22422.58|22422.58|22422.7|22422.7|22422.9|22422.9|22422.58|22422.58|0
1621860280000|2021-05-24 12:44:40|22422.81|22422.81|22423.75|22423.75|22423.75|22423.75|22422.81|22422.81|0
1621860290000|2021-05-24 12:44:50|22423.69|22423.69|22423.94|22423.94|22424.04|22424.04|22423.61|22423.61|0
1621860300000|2021-05-24 12:45:00|22424.23|22424.23|22424.37|22424.37|22424.57|22424.57|22424.2|22424.2|0
1621860310000|2021-05-24 12:45:10|22424.42|22424.42|22424.6|22424.6|22424.6|22424.6|22424.33|22424.33|0
1621860320000|2021-05-24 12:45:20|22424.48|22424.48|22425.55|22425.55|22425.55|22425.55|22424.48|22424.48|0
1621860330000|2021-05-24 12:45:30|22425.62|22425.62|22425.85|22425.85|22425.86|22425.86|22425.62|22425.62|0
1621860340000|2021-05-24 12:45:40|22425.95|22425.95|22425.84|22425.84|22425.95|22425.95|22425.8|22425.8|0
1621860350000|2021-05-24 12:45:50|22425.95|22425.95|22425.9|22425.9|22426|22426|22425.9|22425.9|0
1621860360000|2021-05-24 12:46:00|22425.98|22425.98|22426.01|22426.01|22426.34|22426.34|22425.98|22425.98|0
1621860370000|2021-05-24 12:46:10|22426.03|22426.03|22426.1|22426.1|22426.47|22426.47|22426.03|22426.03|0
1621860380000|2021-05-24 12:46:20|22426.03|22426.03|22426|22426|22426.22|22426.22|22425.96|22425.96|0
1621860390000|2021-05-24 12:46:30|22426.08|22426.08|22426.06|22426.06|22426.08|22426.08|22426|22426|0
1621860400000|2021-05-24 12:46:40|22426.1|22426.1|22426.09|22426.09|22426.22|22426.22|22426.09|22426.09|0
1621860410000|2021-05-24 12:46:50|22426.13|22426.13|22426.22|22426.22|22426.22|22426.22|22426.04|22426.04|0
1621860420000|2021-05-24 12:47:00|22426.29|22426.29|22426.27|22426.27|22426.46|22426.46|22426.07|22426.07|0
1621860430000|2021-05-24 12:47:10|22426.32|22426.32|22426.75|22426.75|22426.75|22426.75|22426.25|22426.25|0
1621860440000|2021-05-24 12:47:20|22426.98|22426.98|22426.55|22426.55|22426.98|22426.98|22426.55|22426.55|0
1621860450000|2021-05-24 12:47:30|22426.6|22426.6|22427.01|22427.01|22427.01|22427.01|22426.6|22426.6|0
1621860460000|2021-05-24 12:47:40|22426.94|22426.94|22426.82|22426.82|22427.12|22427.12|22426.81|22426.81|0
1621860470000|2021-05-24 12:47:50|22426.85|22426.85|22426.72|22426.72|22426.85|22426.85|22426.61|22426.61|0
1621860480000|2021-05-24 12:48:00|22426.68|22426.68|22427.2|22427.2|22427.26|22427.26|22426.68|22426.68|0
1621860490000|2021-05-24 12:48:10|22427.27|22427.27|22427.37|22427.37|22427.47|22427.47|22427.27|22427.27|0
1621860500000|2021-05-24 12:48:20|22427.3|22427.3|22427.53|22427.53|22427.53|22427.53|22427.3|22427.3|0
1621860510000|2021-05-24 12:48:30|22427.6|22427.6|22427.51|22427.51|22427.73|22427.73|22427.43|22427.43|0
1621860520000|2021-05-24 12:48:40|22427.41|22427.41|22428.04|22428.04|22428.04|22428.04|22427.41|22427.41|0
1621860530000|2021-05-24 12:48:50|22428.1|22428.1|22428.31|22428.31|22428.43|22428.43|22428.1|22428.1|0
1621860540000|2021-05-24 12:49:00|22428.28|22428.28|22428.11|22428.11|22428.28|22428.28|22428.11|22428.11|0
1621860550000|2021-05-24 12:49:10|22428.17|22428.17|22428.27|22428.27|22428.27|22428.27|22428.17|22428.17|0
1621860560000|2021-05-24 12:49:20|22428.31|22428.31|22428.1|22428.1|22428.31|22428.31|22428.1|22428.1|0
1621860570000|2021-05-24 12:49:30|22428.15|22428.15|22427.76|22427.76|22428.15|22428.15|22427.73|22427.73|0
1621860580000|2021-05-24 12:49:40|22427.79|22427.79|22428.18|22428.18|22428.18|22428.18|22427.76|22427.76|0
1621860590000|2021-05-24 12:49:50|22428.12|22428.12|22428.04|22428.04|22428.25|22428.25|22427.99|22427.99|0
1621860600000|2021-05-24 12:50:00|22427.94|22427.94|22428.07|22428.07|22428.23|22428.23|22427.93|22427.93|0
1621860610000|2021-05-24 12:50:10|22428.1|22428.1|22427.62|22427.62|22428.1|22428.1|22427.62|22427.62|0
1621860620000|2021-05-24 12:50:20|22427.74|22427.74|22428.03|22428.03|22428.15|22428.15|22427.74|22427.74|0
1621860630000|2021-05-24 12:50:30|22427.96|22427.96|22427.82|22427.82|22428.17|22428.17|22427.82|22427.82|0
1621860640000|2021-05-24 12:50:40|22427.74|22427.74|22427.74|22427.74|22427.74|22427.74|22427.7|22427.7|0
1621860650000|2021-05-24 12:50:50|22427.87|22427.87|22428.01|22428.01|22428.01|22428.01|22427.87|22427.87|0
1621860660000|2021-05-24 12:51:00|22427.9|22427.9|22427.96|22427.96|22428.11|22428.11|22427.89|22427.89|0
1621860670000|2021-05-24 12:51:10|22428.12|22428.12|22428.1|22428.1|22428.2|22428.2|22428.1|22428.1|0
1621860680000|2021-05-24 12:51:20|22428.03|22428.03|22427.97|22427.97|22428.03|22428.03|22427.97|22427.97|0
1621860690000|2021-05-24 12:51:30|22428|22428|22427.84|22427.84|22428.13|22428.13|22427.84|22427.84|0
1621860700000|2021-05-24 12:51:40|22427.78|22427.78|22427.6|22427.6|22427.81|22427.81|22427.6|22427.6|0
1621860710000|2021-05-24 12:51:50|22427.68|22427.68|22427.96|22427.96|22428.07|22428.07|22427.68|22427.68|0
1621860720000|2021-05-24 12:52:00|22427.84|22427.84|22427.74|22427.74|22428.06|22428.06|22427.58|22427.58|0
1621860730000|2021-05-24 12:52:10|22427.49|22427.49|22427.18|22427.18|22427.56|22427.56|22427.18|22427.18|0
1621860740000|2021-05-24 12:52:20|22427.25|22427.25|22426.89|22426.89|22427.25|22427.25|22426.86|22426.86|0
1621860750000|2021-05-24 12:52:30|22426.87|22426.87|22426.9|22426.9|22426.9|22426.9|22426.71|22426.71|0
1621860760000|2021-05-24 12:52:40|22426.84|22426.84|22426.81|22426.81|22426.88|22426.88|22426.77|22426.77|0
1621860770000|2021-05-24 12:52:50|22426.75|22426.75|22427.03|22427.03|22427.03|22427.03|22426.75|22426.75|0
1621860780000|2021-05-24 12:53:00|22427.08|22427.08|22427.29|22427.29|22427.42|22427.42|22426.95|22426.95|0
1621860790000|2021-05-24 12:53:10|22427.33|22427.33|22427.99|22427.99|22427.99|22427.99|22427.33|22427.33|0
1621860800000|2021-05-24 12:53:20|22427.95|22427.95|22427.82|22427.82|22427.95|22427.95|22427.82|22427.82|0
1621860810000|2021-05-24 12:53:30|22427.85|22427.85|22427.66|22427.66|22427.85|22427.85|22427.66|22427.66|0
1621860820000|2021-05-24 12:53:40|22427.69|22427.69|22427.63|22427.63|22427.75|22427.75|22427.59|22427.59|0
1621860830000|2021-05-24 12:53:50|22427.66|22427.66|22427.25|22427.25|22427.66|22427.66|22427.25|22427.25|0
1621860840000|2021-05-24 12:54:00|22427.21|22427.21|22426.57|22426.57|22427.21|22427.21|22426.49|22426.49|0
1621860850000|2021-05-24 12:54:10|22426.55|22426.55|22426.45|22426.45|22426.55|22426.55|22426.4|22426.4|0
1621860860000|2021-05-24 12:54:20|22426.42|22426.42|22426.34|22426.34|22426.55|22426.55|22426.32|22426.32|0
1621860870000|2021-05-24 12:54:30|22426.29|22426.29|22426.17|22426.17|22426.29|22426.29|22426.17|22426.17|0
1621860880000|2021-05-24 12:54:40|22425.98|22425.98|22426.03|22426.03|22426.03|22426.03|22425.98|22425.98|0
1621860890000|2021-05-24 12:54:50|22426.08|22426.08|22426.08|22426.08|22426.08|22426.08|22426.08|22426.08|0
1621860900000|2021-05-24 12:55:00|22425.76|22425.76|22425.69|22425.69|22425.76|22425.76|22425.65|22425.65|0
1621860910000|2021-05-24 12:55:10|22425.74|22425.74|22425.57|22425.57|22425.74|22425.74|22425.53|22425.53|0
1621860920000|2021-05-24 12:55:20|22425.53|22425.53|22425.29|22425.29|22425.53|22425.53|22425.29|22425.29|0
1621860930000|2021-05-24 12:55:30|22425.24|22425.24|22425.19|22425.19|22425.29|22425.29|22425.09|22425.09|0
1621860940000|2021-05-24 12:55:40|22425.25|22425.25|22425.3|22425.3|22425.3|22425.3|22425.25|22425.25|0
1621860950000|2021-05-24 12:55:50|22425.42|22425.42|22425.47|22425.47|22425.59|22425.59|22425.42|22425.42|0
1621860960000|2021-05-24 12:56:00|22425.52|22425.52|22425.44|22425.44|22425.56|22425.56|22425.44|22425.44|0
1621860970000|2021-05-24 12:56:10|22425.37|22425.37|22425.33|22425.33|22425.43|22425.43|22425.33|22425.33|0
1621860980000|2021-05-24 12:56:20|22425.21|22425.21|22425.22|22425.22|22425.29|22425.29|22425.21|22425.21|0
1621860990000|2021-05-24 12:56:30|22425.15|22425.15|22425.27|22425.27|22425.4|22425.4|22425.15|22425.15|0
1621861000000|2021-05-24 12:56:40|22425.16|22425.16|22425.2|22425.2|22425.25|22425.25|22425.12|22425.12|0
1621861010000|2021-05-24 12:56:50|22425.13|22425.13|22425.1|22425.1|22425.13|22425.13|22424.86|22424.86|0
1621861020000|2021-05-24 12:57:00|22425.07|22425.07|22424.91|22424.91|22425.09|22425.09|22424.79|22424.79|0
1621861030000|2021-05-24 12:57:10|22424.81|22424.81|22424.59|22424.59|22424.92|22424.92|22424.59|22424.59|0
1621861040000|2021-05-24 12:57:20|22424.52|22424.52|22424.34|22424.34|22424.52|22424.52|22424.26|22424.26|0
1621861050000|2021-05-24 12:57:30|22424.4|22424.4|22424.79|22424.79|22424.79|22424.79|22424.4|22424.4|0
1621861060000|2021-05-24 12:57:40|22424.6|22424.6|22424.3|22424.3|22424.6|22424.6|22424.3|22424.3|0
1621861070000|2021-05-24 12:57:50|22424.35|22424.35|22424.51|22424.51|22424.51|22424.51|22424.35|22424.35|0
1621861080000|2021-05-24 12:58:00|22424.45|22424.45|22424.12|22424.12|22424.45|22424.45|22424.12|22424.12|0
1621861090000|2021-05-24 12:58:10|22424.07|22424.07|22424.28|22424.28|22424.28|22424.28|22424.04|22424.04|0
1621861100000|2021-05-24 12:58:20|22424.17|22424.17|22423.79|22423.79|22424.33|22424.33|22423.79|22423.79|0
1621861110000|2021-05-24 12:58:30|22423.65|22423.65|22423.61|22423.61|22423.81|22423.81|22423.42|22423.42|0
1621861120000|2021-05-24 12:58:40|22423.49|22423.49|22423.71|22423.71|22423.77|22423.77|22423.49|22423.49|0
1621861130000|2021-05-24 12:58:50|22423.64|22423.64|22423.62|22423.62|22423.68|22423.68|22423.54|22423.54|0
1621861140000|2021-05-24 12:59:00|22423.7|22423.7|22423.52|22423.52|22423.8|22423.8|22423.52|22423.52|0
1621861150000|2021-05-24 12:59:10|22423.6|22423.6|22423.86|22423.86|22423.86|22423.86|22423.6|22423.6|0
1621861160000|2021-05-24 12:59:20|22423.7|22423.7|22423.54|22423.54|22423.74|22423.74|22423.46|22423.46|0
1621861170000|2021-05-24 12:59:30|22423.42|22423.42|22423.2|22423.2|22423.42|22423.42|22423.2|22423.2|0
1621861180000|2021-05-24 12:59:40|22423.1|22423.1|22422.97|22422.97|22423.12|22423.12|22422.81|22422.81|0
1621861190000|2021-05-24 12:59:50|22423.01|22423.01|22422.5|22422.5|22423.01|22423.01|22422.5|22422.5|0
1621861200000|2021-05-24 13:00:00|22422.31|22422.31|22421.97|22421.97|22422.31|22422.31|22421.84|22421.84|0
1621861210000|2021-05-24 13:00:10|22421.91|22421.91|22422.7|22422.7|22422.75|22422.75|22421.75|22421.75|0
1621861220000|2021-05-24 13:00:20|22422.69|22422.69|22422.27|22422.27|22422.92|22422.92|22422.27|22422.27|0
1621861230000|2021-05-24 13:00:30|22422.29|22422.29|22422.4|22422.4|22422.4|22422.4|22422.21|22422.21|0
1621861240000|2021-05-24 13:00:40|22422.46|22422.46|22422.6|22422.6|22422.63|22422.63|22422.46|22422.46|0
1621861250000|2021-05-24 13:00:50|22422.66|22422.66|22422.55|22422.55|22422.66|22422.66|22422.46|22422.46|0
1621861260000|2021-05-24 13:01:00|22422.59|22422.59|22422.8|22422.8|22422.8|22422.8|22422.59|22422.59|0
1621861270000|2021-05-24 13:01:10|22422.83|22422.83|22422.86|22422.86|22422.9|22422.9|22422.74|22422.74|0
1621861280000|2021-05-24 13:01:20|22422.89|22422.89|22423.08|22423.08|22423.08|22423.08|22422.82|22422.82|0
1621861290000|2021-05-24 13:01:30|22422.98|22422.98|22423.28|22423.28|22423.28|22423.28|22422.98|22422.98|0
1621861300000|2021-05-24 13:01:40|22423.32|22423.32|22423.45|22423.45|22423.45|22423.45|22423.27|22423.27|0
1621861310000|2021-05-24 13:01:50|22423.61|22423.61|22424.16|22424.16|22424.16|22424.16|22423.61|22423.61|0
1621861320000|2021-05-24 13:02:00|22424.09|22424.09|22424.51|22424.51|22424.73|22424.73|22424.09|22424.09|0
1621861330000|2021-05-24 13:02:10|22424.54|22424.54|22424.94|22424.94|22424.94|22424.94|22424.51|22424.51|0
1621861340000|2021-05-24 13:02:20|22424.99|22424.99|22425.3|22425.3|22425.3|22425.3|22424.99|22424.99|0
1621861350000|2021-05-24 13:02:30|22425.34|22425.34|22425.33|22425.33|22425.7|22425.7|22425.18|22425.18|0
1621861360000|2021-05-24 13:02:40|22425.4|22425.4|22425.8|22425.8|22425.8|22425.8|22425.4|22425.4|0
1621861370000|2021-05-24 13:02:50|22425.9|22425.9|22425.57|22425.57|22425.9|22425.9|22425.52|22425.52|0
1621861380000|2021-05-24 13:03:00|22425.53|22425.53|22425.53|22425.53|22425.53|22425.53|22425.34|22425.34|0
1621861390000|2021-05-24 13:03:10|22425.32|22425.32|22425.2|22425.2|22425.33|22425.33|22425.13|22425.13|0
1621861400000|2021-05-24 13:03:20|22425.23|22425.23|22425.15|22425.15|22425.26|22425.26|22425.09|22425.09|0
1621861410000|2021-05-24 13:03:30|22425.27|22425.27|22425.16|22425.16|22425.34|22425.34|22425.16|22425.16|0
1621861420000|2021-05-24 13:03:40|22425.09|22425.09|22425.04|22425.04|22425.42|22425.42|22425.04|22425.04|0
1621861430000|2021-05-24 13:03:50|22425.14|22425.14|22425.23|22425.23|22425.36|22425.36|22425.14|22425.14|0
1621861440000|2021-05-24 13:04:00|22425.2|22425.2|22425.17|22425.17|22425.3|22425.3|22425.17|22425.17|0
1621861450000|2021-05-24 13:04:10|22425.25|22425.25|22425.25|22425.25|22425.25|22425.25|22425.14|22425.14|0
1621861460000|2021-05-24 13:04:20|22425.29|22425.29|22425.61|22425.61|22425.72|22425.72|22425.29|22425.29|0
1621861470000|2021-05-24 13:04:30|22425.51|22425.51|22425.46|22425.46|22425.57|22425.57|22425.46|22425.46|0
1621861480000|2021-05-24 13:04:40|22425.5|22425.5|22425.69|22425.69|22425.69|22425.69|22425.46|22425.46|0
1621861490000|2021-05-24 13:04:50|22425.99|22425.99|22425.88|22425.88|22425.99|22425.99|22425.75|22425.75|0
1621861500000|2021-05-24 13:05:00|22425.96|22425.96|22426.11|22426.11|22426.26|22426.26|22425.96|22425.96|0
1621861510000|2021-05-24 13:05:10|22426.18|22426.18|22426.04|22426.04|22426.22|22426.22|22425.97|22425.97|0
1621861520000|2021-05-24 13:05:20|22425.98|22425.98|22425.71|22425.71|22425.98|22425.98|22425.64|22425.64|0
1621861530000|2021-05-24 13:05:30|22425.74|22425.74|22426.04|22426.04|22426.04|22426.04|22425.68|22425.68|0
1621861540000|2021-05-24 13:05:40|22426.09|22426.09|22426.24|22426.24|22426.36|22426.36|22426.09|22426.09|0
1621861550000|2021-05-24 13:05:50|22426.19|22426.19|22425.96|22425.96|22426.19|22426.19|22425.85|22425.85|0
1621861560000|2021-05-24 13:06:00|22425.98|22425.98|22426.34|22426.34|22426.34|22426.34|22425.9|22425.9|0
1621861570000|2021-05-24 13:06:10|22426.41|22426.41|22426.92|22426.92|22426.92|22426.92|22426.39|22426.39|0
1621861580000|2021-05-24 13:06:20|22426.96|22426.96|22426.73|22426.73|22426.96|22426.96|22426.67|22426.67|0
1621861590000|2021-05-24 13:06:30|22426.77|22426.77|22426.86|22426.86|22426.86|22426.86|22426.77|22426.77|0
1621861600000|2021-05-24 13:06:40|22426.89|22426.89|22426.79|22426.79|22426.94|22426.94|22426.72|22426.72|0
1621861610000|2021-05-24 13:06:50|22426.82|22426.82|22426.96|22426.96|22426.96|22426.96|22426.82|22426.82|0
1621861620000|2021-05-24 13:07:00|22426.98|22426.98|22427.14|22427.14|22427.14|22427.14|22426.88|22426.88|0
1621861630000|2021-05-24 13:07:10|22427.31|22427.31|22427.45|22427.45|22427.45|22427.45|22427.22|22427.22|0
1621861640000|2021-05-24 13:07:20|22427.53|22427.53|22427.61|22427.61|22427.64|22427.64|22427.37|22427.37|0
1621861650000|2021-05-24 13:07:30|22427.81|22427.81|22427.82|22427.82|22427.97|22427.97|22427.81|22427.81|0
1621861660000|2021-05-24 13:07:40|22427.89|22427.89|22427.98|22427.98|22427.98|22427.98|22427.79|22427.79|0
1621861670000|2021-05-24 13:07:50|22427.93|22427.93|22428.17|22428.17|22428.17|22428.17|22427.67|22427.67|0
1621861680000|2021-05-24 13:08:00|22428.09|22428.09|22428.09|22428.09|22428.34|22428.34|22428.09|22428.09|0
1621861690000|2021-05-24 13:08:10|22428.15|22428.15|22427.85|22427.85|22428.22|22428.22|22427.66|22427.66|0
1621861700000|2021-05-24 13:08:20|22427.77|22427.77|22428|22428|22428.07|22428.07|22427.66|22427.66|0
1621861710000|2021-05-24 13:08:30|22428.03|22428.03|22427.94|22427.94|22428.03|22428.03|22427.94|22427.94|0
1621861720000|2021-05-24 13:08:40|22428.04|22428.04|22428.18|22428.18|22428.23|22428.23|22428.03|22428.03|0
1621861730000|2021-05-24 13:08:50|22428.25|22428.25|22427.57|22427.57|22428.32|22428.32|22427.57|22427.57|0
1621861740000|2021-05-24 13:09:00|22427.51|22427.51|22427.67|22427.67|22427.8|22427.8|22427.51|22427.51|0
1621861750000|2021-05-24 13:09:10|22427.6|22427.6|22427.14|22427.14|22427.6|22427.6|22427.14|22427.14|0
1621861760000|2021-05-24 13:09:20|22427.08|22427.08|22426.98|22426.98|22427.14|22427.14|22426.98|22426.98|0
1621861770000|2021-05-24 13:09:30|22427.02|22427.02|22426.99|22426.99|22427.02|22427.02|22426.89|22426.89|0
1621861780000|2021-05-24 13:09:40|22427.17|22427.17|22426.59|22426.59|22427.17|22427.17|22426.59|22426.59|0
1621861790000|2021-05-24 13:09:50|22426.44|22426.44|22426.05|22426.05|22426.44|22426.44|22426.05|22426.05|0
1621861800000|2021-05-24 13:10:00|22425.93|22425.93|22425.51|22425.51|22425.93|22425.93|22425.45|22425.45|0
1621861810000|2021-05-24 13:10:10|22425.54|22425.54|22425.1|22425.1|22425.54|22425.54|22425.1|22425.1|0
1621861820000|2021-05-24 13:10:20|22425.05|22425.05|22425.1|22425.1|22425.38|22425.38|22425.05|22425.05|0
1621861830000|2021-05-24 13:10:30|22425.07|22425.07|22425|22425|22425.07|22425.07|22425|22425|0
1621861840000|2021-05-24 13:10:40|22424.93|22424.93|22424.88|22424.88|22424.96|22424.96|22424.85|22424.85|0
1621861850000|2021-05-24 13:10:50|22425.06|22425.06|22424.7|22424.7|22425.06|22425.06|22424.67|22424.67|0
1621861860000|2021-05-24 13:11:00|22424.6|22424.6|22423.07|22423.07|22424.6|22424.6|22423.07|22423.07|0
1621861870000|2021-05-24 13:11:10|22422.99|22422.99|22422.25|22422.25|22422.99|22422.99|22422.25|22422.25|0
1621861880000|2021-05-24 13:11:20|22422.21|22422.21|22421.91|22421.91|22422.36|22422.36|22421.91|22421.91|0
1621861890000|2021-05-24 13:11:30|22421.86|22421.86|22421.22|22421.22|22421.89|22421.89|22421.22|22421.22|0
1621861900000|2021-05-24 13:11:40|22421.15|22421.15|22421.01|22421.01|22421.15|22421.15|22420.89|22420.89|0
1621861910000|2021-05-24 13:11:50|22421.13|22421.13|22420.88|22420.88|22421.13|22421.13|22420.84|22420.84|0
1621861920000|2021-05-24 13:12:00|22420.85|22420.85|22421.08|22421.08|22421.11|22421.11|22420.74|22420.74|0
1621861930000|2021-05-24 13:12:10|22421.14|22421.14|22421.05|22421.05|22421.14|22421.14|22420.9|22420.9|0
1621861940000|2021-05-24 13:12:20|22420.97|22420.97|22420.86|22420.86|22421.01|22421.01|22420.77|22420.77|0
1621861950000|2021-05-24 13:12:30|22420.83|22420.83|22420.77|22420.77|22420.85|22420.85|22420.71|22420.71|0
1621861960000|2021-05-24 13:12:40|22420.65|22420.65|22420.81|22420.81|22420.81|22420.81|22420.59|22420.59|0
1621861970000|2021-05-24 13:12:50|22420.89|22420.89|22421.15|22421.15|22421.18|22421.18|22420.81|22420.81|0
1621861980000|2021-05-24 13:13:00|22421.22|22421.22|22421.47|22421.47|22421.53|22421.53|22421.22|22421.22|0
1621861990000|2021-05-24 13:13:10|22421.41|22421.41|22421.54|22421.54|22421.71|22421.71|22421.41|22421.41|0
1621862000000|2021-05-24 13:13:20|22421.57|22421.57|22421.47|22421.47|22421.57|22421.57|22421.37|22421.37|0
1621862010000|2021-05-24 13:13:30|22421.42|22421.42|22421.81|22421.81|22422.16|22422.16|22421.39|22421.39|0
1621862020000|2021-05-24 13:13:40|22421.84|22421.84|22422.25|22422.25|22422.25|22422.25|22421.82|22421.82|0
1621862030000|2021-05-24 13:13:50|22422|22422|22422.57|22422.57|22422.57|22422.57|22422|22422|0
1621862040000|2021-05-24 13:14:00|22422.55|22422.55|22422.51|22422.51|22422.6|22422.6|22422.39|22422.39|0
1621862050000|2021-05-24 13:14:10|22422.62|22422.62|22422.36|22422.36|22422.88|22422.88|22422.33|22422.33|0
1621862060000|2021-05-24 13:14:20|22422.39|22422.39|22422.52|22422.52|22422.52|22422.52|22422.3|22422.3|0
1621862070000|2021-05-24 13:14:30|22422.56|22422.56|22423|22423|22423|22423|22422.56|22422.56|0
1621862080000|2021-05-24 13:14:40|22423.1|22423.1|22423.16|22423.16|22423.16|22423.16|22422.96|22422.96|0
1621862090000|2021-05-24 13:14:50|22423.06|22423.06|22423.5|22423.5|22423.5|22423.5|22423.06|22423.06|0
1621862100000|2021-05-24 13:15:00|22423.48|22423.48|22423.73|22423.73|22423.73|22423.73|22423.48|22423.48|0
1621862110000|2021-05-24 13:15:10|22423.69|22423.69|22423.86|22423.86|22423.98|22423.98|22423.69|22423.69|0
1621862120000|2021-05-24 13:15:20|22423.79|22423.79|22423.99|22423.99|22424.31|22424.31|22423.55|22423.55|0
1621862130000|2021-05-24 13:15:30|22424.05|22424.05|22424.42|22424.42|22424.42|22424.42|22424.05|22424.05|0
1621862140000|2021-05-24 13:15:40|22424.47|22424.47|22424.56|22424.56|22424.56|22424.56|22424.47|22424.47|0
1621862150000|2021-05-24 13:15:50|22424.61|22424.61|22424.89|22424.89|22424.89|22424.89|22424.58|22424.58|0
1621862160000|2021-05-24 13:16:00|22424.98|22424.98|22425.19|22425.19|22425.22|22425.22|22424.98|22424.98|0
1621862170000|2021-05-24 13:16:10|22425.35|22425.35|22425.39|22425.39|22425.48|22425.48|22425.31|22425.31|0
1621862180000|2021-05-24 13:16:20|22425.34|22425.34|22425.36|22425.36|22425.39|22425.39|22425.19|22425.19|0
1621862190000|2021-05-24 13:16:30|22425.47|22425.47|22425.73|22425.73|22425.75|22425.75|22425.47|22425.47|0
1621862200000|2021-05-24 13:16:40|22425.68|22425.68|22425.91|22425.91|22425.91|22425.91|22425.68|22425.68|0
1621862210000|2021-05-24 13:16:50|22425.8|22425.8|22425.74|22425.74|22425.8|22425.8|22425.69|22425.69|0
1621862220000|2021-05-24 13:17:00|22425.79|22425.79|22425.8|22425.8|22425.85|22425.85|22425.66|22425.66|0
1621862230000|2021-05-24 13:17:10|22425.88|22425.88|22426.03|22426.03|22426.16|22426.16|22425.81|22425.81|0
1621862240000|2021-05-24 13:17:20|22426.08|22426.08|22425.94|22425.94|22426.08|22426.08|22425.94|22425.94|0
1621862250000|2021-05-24 13:17:30|22425.88|22425.88|22425.77|22425.77|22425.88|22425.88|22425.69|22425.69|0
1621862260000|2021-05-24 13:17:40|22425.8|22425.8|22425.91|22425.91|22425.91|22425.91|22425.8|22425.8|0
1621862270000|2021-05-24 13:17:50|22425.74|22425.74|22425.7|22425.7|22425.76|22425.76|22425.63|22425.63|0
1621862280000|2021-05-24 13:18:00|22425.59|22425.59|22425.96|22425.96|22425.96|22425.96|22425.49|22425.49|0
1621862290000|2021-05-24 13:18:10|22426.06|22426.06|22426.13|22426.13|22426.13|22426.13|22426.06|22426.06|0
1621862300000|2021-05-24 13:18:20|22426.12|22426.12|22426|22426|22426.18|22426.18|22425.98|22425.98|0
1621862310000|2021-05-24 13:18:30|22425.93|22425.93|22425.47|22425.47|22425.95|22425.95|22425.47|22425.47|0
1621862320000|2021-05-24 13:18:40|22425.57|22425.57|22425.41|22425.41|22425.57|22425.57|22425.41|22425.41|0
1621862330000|2021-05-24 13:18:50|22425.17|22425.17|22424.95|22424.95|22425.28|22425.28|22424.95|22424.95|0
1621862340000|2021-05-24 13:19:00|22424.98|22424.98|22424.42|22424.42|22425.14|22425.14|22424.42|22424.42|0
1621862350000|2021-05-24 13:19:10|22424.41|22424.41|22424.24|22424.24|22424.43|22424.43|22424.13|22424.13|0
1621862360000|2021-05-24 13:19:20|22424.29|22424.29|22424.85|22424.85|22424.85|22424.85|22424.19|22424.19|0
1621862370000|2021-05-24 13:19:30|22424.78|22424.78|22424.43|22424.43|22424.81|22424.81|22424.43|22424.43|0
1621862380000|2021-05-24 13:19:40|22424.57|22424.57|22424.96|22424.96|22425.01|22425.01|22424.57|22424.57|0
1621862390000|2021-05-24 13:19:50|22425.02|22425.02|22424.96|22424.96|22425.1|22425.1|22424.96|22424.96|0
1621862400000|2021-05-24 13:20:00|22424.89|22424.89|22425|22425|22425.11|22425.11|22424.88|22424.88|0
1621862410000|2021-05-24 13:20:10|22424.85|22424.85|22424.85|22424.85|22425.02|22425.02|22424.74|22424.74|0
1621862420000|2021-05-24 13:20:20|22424.9|22424.9|22425.02|22425.02|22425.14|22425.14|22424.79|22424.79|0
1621862430000|2021-05-24 13:20:30|22425.08|22425.08|22424.72|22424.72|22425.14|22425.14|22424.59|22424.59|0
1621862440000|2021-05-24 13:20:40|22424.76|22424.76|22423.91|22423.91|22424.84|22424.84|22423.91|22423.91|0
1621862450000|2021-05-24 13:20:50|22423.88|22423.88|22423.67|22423.67|22423.88|22423.88|22423.67|22423.67|0
1621862460000|2021-05-24 13:21:00|22423.73|22423.73|22423.89|22423.89|22423.97|22423.97|22423.71|22423.71|0
1621862470000|2021-05-24 13:21:10|22423.84|22423.84|22423.76|22423.76|22423.89|22423.89|22423.75|22423.75|0
1621862480000|2021-05-24 13:21:20|22423.68|22423.68|22423.76|22423.76|22423.76|22423.76|22423.5|22423.5|0
1621862490000|2021-05-24 13:21:30|22423.88|22423.88|22424.51|22424.51|22424.57|22424.57|22423.88|22423.88|0
1621862500000|2021-05-24 13:21:40|22424.55|22424.55|22424.63|22424.63|22424.66|22424.66|22424.35|22424.35|0
1621862510000|2021-05-24 13:21:50|22424.78|22424.78|22425.35|22425.35|22425.39|22425.39|22424.78|22424.78|0
1621862520000|2021-05-24 13:22:00|22425.22|22425.22|22425.08|22425.08|22425.26|22425.26|22425.05|22425.05|0
1621862530000|2021-05-24 13:22:10|22425.12|22425.12|22424.98|22424.98|22425.29|22425.29|22424.94|22424.94|0
1621862540000|2021-05-24 13:22:20|22424.95|22424.95|22424.8|22424.8|22425.11|22425.11|22424.8|22424.8|0
1621862550000|2021-05-24 13:22:30|22424.83|22424.83|22424.68|22424.68|22424.83|22424.83|22424.68|22424.68|0
1621862560000|2021-05-24 13:22:40|22424.74|22424.74|22424.66|22424.66|22424.96|22424.96|22424.66|22424.66|0
1621862570000|2021-05-24 13:22:50|22424.61|22424.61|22424.6|22424.6|22424.61|22424.61|22424.48|22424.48|0
1621862580000|2021-05-24 13:23:00|22424.52|22424.52|22424.64|22424.64|22424.64|22424.64|22424.33|22424.33|0
1621862590000|2021-05-24 13:23:10|22424.6|22424.6|22424.45|22424.45|22424.6|22424.6|22424.43|22424.43|0
1621862600000|2021-05-24 13:23:20|22424.53|22424.53|22425.24|22425.24|22425.24|22425.24|22424.53|22424.53|0
1621862610000|2021-05-24 13:23:30|22425.28|22425.28|22425.42|22425.42|22425.49|22425.49|22425.28|22425.28|0
1621862620000|2021-05-24 13:23:40|22425.49|22425.49|22425.23|22425.23|22425.49|22425.49|22425.23|22425.23|0
1621862630000|2021-05-24 13:23:50|22425.26|22425.26|22425.26|22425.26|22425.6|22425.6|22425.26|22425.26|0
1621862640000|2021-05-24 13:24:00|22425.23|22425.23|22424.98|22424.98|22425.33|22425.33|22424.98|22424.98|0
1621862650000|2021-05-24 13:24:10|22424.97|22424.97|22425.44|22425.44|22425.44|22425.44|22424.97|22424.97|0
1621862660000|2021-05-24 13:24:20|22425.4|22425.4|22425.57|22425.57|22425.57|22425.57|22425.4|22425.4|0
1621862670000|2021-05-24 13:24:30|22425.54|22425.54|22425.52|22425.52|22425.54|22425.54|22425.39|22425.39|0
1621862680000|2021-05-24 13:24:40|22425.8|22425.8|22426.35|22426.35|22426.35|22426.35|22425.78|22425.78|0
1621862690000|2021-05-24 13:24:50|22426.46|22426.46|22426.44|22426.44|22426.58|22426.58|22426.44|22426.44|0
1621862700000|2021-05-24 13:25:00|22426.4|22426.4|22426.31|22426.31|22426.55|22426.55|22426.27|22426.27|0
1621862710000|2021-05-24 13:25:10|22426.25|22426.25|22426.69|22426.69|22426.69|22426.69|22426.25|22426.25|0
1621862720000|2021-05-24 13:25:20|22426.58|22426.58|22426.61|22426.61|22426.73|22426.73|22426.58|22426.58|0
1621862730000|2021-05-24 13:25:30|22426.55|22426.55|22426.34|22426.34|22426.72|22426.72|22426.32|22426.32|0
1621862740000|2021-05-24 13:25:40|22426.29|22426.29|22426.18|22426.18|22426.29|22426.29|22426.11|22426.11|0
1621862750000|2021-05-24 13:25:50|22426.1|22426.1|22425.96|22425.96|22426.11|22426.11|22425.93|22425.93|0
1621862760000|2021-05-24 13:26:00|22425.89|22425.89|22425.5|22425.5|22425.89|22425.89|22425.36|22425.36|0
1621862770000|2021-05-24 13:26:10|22425.57|22425.57|22425.51|22425.51|22425.64|22425.64|22425.2|22425.2|0
1621862780000|2021-05-24 13:26:20|22425.64|22425.64|22426.82|22426.82|22426.84|22426.84|22425.64|22425.64|0
1621862790000|2021-05-24 13:26:30|22426.57|22426.57|22426.59|22426.59|22426.59|22426.59|22426.5|22426.5|0
1621862800000|2021-05-24 13:26:40|22426.55|22426.55|22426.89|22426.89|22427.11|22427.11|22426.55|22426.55|0
1621862810000|2021-05-24 13:26:50|22427.01|22427.01|22426.8|22426.8|22427.15|22427.15|22426.8|22426.8|0
1621862820000|2021-05-24 13:27:00|22426.83|22426.83|22427.28|22427.28|22427.28|22427.28|22426.76|22426.76|0
1621862830000|2021-05-24 13:27:10|22427.25|22427.25|22427.29|22427.29|22427.44|22427.44|22427.25|22427.25|0
1621862840000|2021-05-24 13:27:20|22427.44|22427.44|22427.26|22427.26|22427.48|22427.48|22427.26|22427.26|0
1621862850000|2021-05-24 13:27:30|22427.23|22427.23|22426.88|22426.88|22427.23|22427.23|22426.88|22426.88|0
1621862860000|2021-05-24 13:27:40|22426.92|22426.92|22426.87|22426.87|22426.95|22426.95|22426.87|22426.87|0
1621862870000|2021-05-24 13:27:50|22426.83|22426.83|22426.65|22426.65|22426.83|22426.83|22426.64|22426.64|0
1621862880000|2021-05-24 13:28:00|22426.69|22426.69|22426.56|22426.56|22426.83|22426.83|22426.56|22426.56|0
1621862890000|2021-05-24 13:28:10|22426.53|22426.53|22426.34|22426.34|22426.65|22426.65|22426.27|22426.27|0
1621862900000|2021-05-24 13:28:20|22426.42|22426.42|22426.54|22426.54|22426.59|22426.59|22426.4|22426.4|0
1621862910000|2021-05-24 13:28:30|22426.57|22426.57|22426.38|22426.38|22426.66|22426.66|22426.35|22426.35|0
1621862920000|2021-05-24 13:28:40|22426.5|22426.5|22425.99|22425.99|22426.56|22426.56|22425.99|22425.99|0
1621862930000|2021-05-24 13:28:50|22426.09|22426.09|22426.33|22426.33|22426.33|22426.33|22425.89|22425.89|0
1621862940000|2021-05-24 13:29:00|22426.38|22426.38|22426.31|22426.31|22426.47|22426.47|22425.99|22425.99|0
1621862950000|2021-05-24 13:29:10|22426.39|22426.39|22426.35|22426.35|22426.39|22426.39|22426.35|22426.35|0
1621862960000|2021-05-24 13:29:20|22426.29|22426.29|22426.46|22426.46|22426.5|22426.5|22426.24|22426.24|0
1621862970000|2021-05-24 13:29:30|22426.51|22426.51|22426.46|22426.46|22426.66|22426.66|22426.21|22426.21|0
1621862980000|2021-05-24 13:29:40|22426.71|22426.71|22426.82|22426.82|22426.95|22426.95|22426.5|22426.5|0
1621862990000|2021-05-24 13:29:50|22426.81|22426.81|22427.1|22427.1|22427.57|22427.57|22426.81|22426.81|0
1621863000000|2021-05-24 13:30:00|22427.04|22427.04|22426.51|22426.51|22427.32|22427.32|22426.51|22426.51|0
1621863010000|2021-05-24 13:30:10|22426.38|22426.38|22426.03|22426.03|22426.5|22426.5|22425.75|22425.75|0
1621863020000|2021-05-24 13:30:20|22426.16|22426.16|22426.12|22426.12|22426.3|22426.3|22426.1|22426.1|0
1621863030000|2021-05-24 13:30:30|22426.09|22426.09|22425.34|22425.34|22426.19|22426.19|22425.23|22425.23|0
1621863040000|2021-05-24 13:30:40|22425.16|22425.16|22425.14|22425.14|22425.16|22425.16|22424.85|22424.85|0
1621863050000|2021-05-24 13:30:50|22424.88|22424.88|22425.34|22425.34|22425.6|22425.6|22424.88|22424.88|0
1621863060000|2021-05-24 13:31:00|22425.32|22425.32|22424.61|22424.61|22425.43|22425.43|22424.61|22424.61|0
1621863070000|2021-05-24 13:31:10|22424.57|22424.57|22424.2|22424.2|22424.57|22424.57|22424.2|22424.2|0
1621863080000|2021-05-24 13:31:20|22424.27|22424.27|22424.41|22424.41|22424.54|22424.54|22424.19|22424.19|0
1621863090000|2021-05-24 13:31:30|22424.51|22424.51|22424.17|22424.17|22424.51|22424.51|22424.17|22424.17|0
1621863100000|2021-05-24 13:31:40|22424.12|22424.12|22424.3|22424.3|22424.35|22424.35|22423.99|22423.99|0
1621863110000|2021-05-24 13:31:50|22424.33|22424.33|22423.55|22423.55|22424.36|22424.36|22423.55|22423.55|0
1621863120000|2021-05-24 13:32:00|22423.4|22423.4|22421.31|22421.31|22423.51|22423.51|22421.22|22421.22|0
1621863130000|2021-05-24 13:32:10|22421.34|22421.34|22420.54|22420.54|22421.34|22421.34|22420.47|22420.47|0
1621863140000|2021-05-24 13:32:20|22420.46|22420.46|22420.28|22420.28|22420.6|22420.6|22420.25|22420.25|0
1621863150000|2021-05-24 13:32:30|22420.33|22420.33|22419.97|22419.97|22420.36|22420.36|22419.86|22419.86|0
1621863160000|2021-05-24 13:32:40|22420.07|22420.07|22420.11|22420.11|22420.28|22420.28|22419.99|22419.99|0
1621863170000|2021-05-24 13:32:50|22420.19|22420.19|22420.43|22420.43|22420.66|22420.66|22420.19|22420.19|0
1621863180000|2021-05-24 13:33:00|22420.48|22420.48|22419.91|22419.91|22420.48|22420.48|22419.84|22419.84|0
1621863190000|2021-05-24 13:33:10|22419.77|22419.77|22419.53|22419.53|22420.07|22420.07|22419.53|22419.53|0
1621863200000|2021-05-24 13:33:20|22419.55|22419.55|22419.14|22419.14|22419.55|22419.55|22419.14|22419.14|0
1621863210000|2021-05-24 13:33:30|22419.04|22419.04|22417.81|22417.81|22419.46|22419.46|22417.54|22417.54|0
1621863220000|2021-05-24 13:33:40|22417.84|22417.84|22417.21|22417.21|22417.96|22417.96|22417.21|22417.21|0
1621863230000|2021-05-24 13:33:50|22417.36|22417.36|22416.71|22416.71|22417.41|22417.41|22416.71|22416.71|0
1621863240000|2021-05-24 13:34:00|22416.62|22416.62|22416.32|22416.32|22416.62|22416.62|22416.26|22416.26|0
1621863250000|2021-05-24 13:34:10|22416.19|22416.19|22415.1|22415.1|22416.19|22416.19|22415.03|22415.03|0
1621863260000|2021-05-24 13:34:20|22415.13|22415.13|22415.47|22415.47|22415.54|22415.54|22414.98|22414.98|0
1621863270000|2021-05-24 13:34:30|22415.88|22415.88|22416.07|22416.07|22416.16|22416.16|22415.88|22415.88|0
1621863280000|2021-05-24 13:34:40|22416.23|22416.23|22418.64|22418.64|22418.89|22418.89|22416.23|22416.23|0
1621863290000|2021-05-24 13:34:50|22418.81|22418.81|22419.67|22419.67|22419.67|22419.67|22418.81|22418.81|0
1621863300000|2021-05-24 13:35:00|22419.73|22419.73|22420.13|22420.13|22420.13|22420.13|22419.55|22419.55|0
1621863310000|2021-05-24 13:35:10|22420.29|22420.29|22420.66|22420.66|22420.73|22420.73|22420.29|22420.29|0
1621863320000|2021-05-24 13:35:20|22420.84|22420.84|22419.77|22419.77|22420.84|22420.84|22419.55|22419.55|0
1621863330000|2021-05-24 13:35:30|22419.89|22419.89|22419.8|22419.8|22420.17|22420.17|22419.7|22419.7|0
1621863340000|2021-05-24 13:35:40|22419.71|22419.71|22419.59|22419.59|22419.8|22419.8|22419.59|22419.59|0
1621863350000|2021-05-24 13:35:50|22419.58|22419.58|22419.97|22419.97|22419.97|22419.97|22419.58|22419.58|0
1621863360000|2021-05-24 13:36:00|22419.89|22419.89|22419.54|22419.54|22420.1|22420.1|22419.47|22419.47|0
1621863370000|2021-05-24 13:36:10|22419.51|22419.51|22418.65|22418.65|22419.51|22419.51|22418.65|22418.65|0
1621863380000|2021-05-24 13:36:20|22418.79|22418.79|22418.99|22418.99|22419.03|22419.03|22418.74|22418.74|0
1621863390000|2021-05-24 13:36:30|22419.06|22419.06|22418.96|22418.96|22419.06|22419.06|22418.92|22418.92|0
1621863400000|2021-05-24 13:36:40|22418.98|22418.98|22418.72|22418.72|22419.23|22419.23|22418.72|22418.72|0
1621863410000|2021-05-24 13:36:50|22418.7|22418.7|22418.26|22418.26|22418.73|22418.73|22418.26|22418.26|0
1621863420000|2021-05-24 13:37:00|22418.11|22418.11|22417.57|22417.57|22418.11|22418.11|22417.35|22417.35|0
1621863430000|2021-05-24 13:37:10|22417.6|22417.6|22417.83|22417.83|22418.26|22418.26|22417.6|22417.6|0
1621863440000|2021-05-24 13:37:20|22417.82|22417.82|22417.15|22417.15|22417.82|22417.82|22417.15|22417.15|0
1621863450000|2021-05-24 13:37:30|22417.17|22417.17|22416.74|22416.74|22417.17|22417.17|22416.74|22416.74|0
1621863460000|2021-05-24 13:37:40|22416.7|22416.7|22416.78|22416.78|22416.78|22416.78|22416.5|22416.5|0
1621863470000|2021-05-24 13:37:50|22416.62|22416.62|22416.03|22416.03|22416.62|22416.62|22415.92|22415.92|0
1621863480000|2021-05-24 13:38:00|22416.05|22416.05|22416.83|22416.83|22416.83|22416.83|22415.99|22415.99|0
1621863490000|2021-05-24 13:38:10|22416.76|22416.76|22416.6|22416.6|22417.07|22417.07|22416.57|22416.57|0
1621863500000|2021-05-24 13:38:20|22416.7|22416.7|22416.03|22416.03|22416.84|22416.84|22415.97|22415.97|0
1621863510000|2021-05-24 13:38:30|22416.15|22416.15|22417.07|22417.07|22417.07|22417.07|22416.04|22416.04|0
1621863520000|2021-05-24 13:38:40|22417.01|22417.01|22416.87|22416.87|22417.07|22417.07|22416.58|22416.58|0
1621863530000|2021-05-24 13:38:50|22416.61|22416.61|22416.17|22416.17|22416.61|22416.61|22416.17|22416.17|0
1621863540000|2021-05-24 13:39:00|22416.11|22416.11|22416.17|22416.17|22416.37|22416.37|22415.93|22415.93|0
1621863550000|2021-05-24 13:39:10|22416.09|22416.09|22415.91|22415.91|22416.16|22416.16|22415.91|22415.91|0
1621863560000|2021-05-24 13:39:20|22415.82|22415.82|22415.97|22415.97|22416.3|22416.3|22415.79|22415.79|0
1621863570000|2021-05-24 13:39:30|22415.83|22415.83|22415.47|22415.47|22415.83|22415.83|22415.42|22415.42|0
1621863580000|2021-05-24 13:39:40|22415.59|22415.59|22415.96|22415.96|22415.96|22415.96|22415.55|22415.55|0
1621863590000|2021-05-24 13:39:50|22416.02|22416.02|22415.14|22415.14|22416.02|22416.02|22415.14|22415.14|0
1621863600000|2021-05-24 13:40:00|22415.16|22415.16|22414.16|22414.16|22415.17|22415.17|22414.16|22414.16|0
1621863610000|2021-05-24 13:40:10|22414.11|22414.11|22413.53|22413.53|22414.11|22414.11|22413.49|22413.49|0
1621863620000|2021-05-24 13:40:20|22413.62|22413.62|22413.79|22413.79|22413.79|22413.79|22413.35|22413.35|0
1621863630000|2021-05-24 13:40:30|22413.85|22413.85|22413.87|22413.87|22413.94|22413.94|22413.85|22413.85|0
1621863640000|2021-05-24 13:40:40|22413.93|22413.93|22414.03|22414.03|22414.23|22414.23|22413.93|22413.93|0
1621863650000|2021-05-24 13:40:50|22413.97|22413.97|22414.67|22414.67|22414.96|22414.96|22413.97|22413.97|0
1621863660000|2021-05-24 13:41:00|22414.72|22414.72|22415.52|22415.52|22415.52|22415.52|22414.72|22414.72|0
1621863670000|2021-05-24 13:41:10|22415.47|22415.47|22416.1|22416.1|22416.1|22416.1|22415.47|22415.47|0
1621863680000|2021-05-24 13:41:20|22416.14|22416.14|22417.18|22417.18|22417.18|22417.18|22416.14|22416.14|0
1621863690000|2021-05-24 13:41:30|22417.22|22417.22|22417.15|22417.15|22417.56|22417.56|22417.01|22417.01|0
1621863700000|2021-05-24 13:41:40|22417.14|22417.14|22418.73|22418.73|22418.73|22418.73|22417|22417|0
1621863710000|2021-05-24 13:41:50|22418.81|22418.81|22422.92|22422.92|22422.92|22422.92|22418.81|22418.81|0
1621863720000|2021-05-24 13:42:00|22423.1|22423.1|22426.11|22426.11|22426.11|22426.11|22423.1|22423.1|0
1621863730000|2021-05-24 13:42:10|22426.57|22426.57|22427.46|22427.46|22427.52|22427.52|22426.57|22426.57|0
1621863740000|2021-05-24 13:42:20|22427.57|22427.57|22429.89|22429.89|22429.89|22429.89|22427.57|22427.57|0
1621863750000|2021-05-24 13:42:30|22430.04|22430.04|22435.36|22435.36|22435.36|22435.36|22429.74|22429.74|0
1621863760000|2021-05-24 13:42:40|22435.73|22435.73|22435.95|22435.95|22436.28|22436.28|22435.15|22435.15|0
1621863770000|2021-05-24 13:42:50|22435.98|22435.98|22441.02|22441.02|22441.02|22441.02|22435.98|22435.98|0
1621863780000|2021-05-24 13:43:00|22441.2|22441.2|22445.11|22445.11|22445.11|22445.11|22441.2|22441.2|0
1621863790000|2021-05-24 13:43:10|22445.19|22445.19|22446.16|22446.16|22446.31|22446.31|22445.19|22445.19|0
1621863800000|2021-05-24 13:43:20|22445.62|22445.62|22445.64|22445.64|22446.2|22446.2|22445.49|22445.49|0
1621863810000|2021-05-24 13:43:30|22445.53|22445.53|22446.02|22446.02|22446.02|22446.02|22445.15|22445.15|0
1621863820000|2021-05-24 13:43:40|22446.25|22446.25|22446.58|22446.58|22446.62|22446.62|22446.05|22446.05|0
1621863830000|2021-05-24 13:43:50|22446.62|22446.62|22446.12|22446.12|22446.82|22446.82|22446.12|22446.12|0
1621863840000|2021-05-24 13:44:00|22446.27|22446.27|22445.94|22445.94|22446.89|22446.89|22445.94|22445.94|0
1621863850000|2021-05-24 13:44:10|22445.99|22445.99|22446.27|22446.27|22446.27|22446.27|22445.93|22445.93|0
1621863860000|2021-05-24 13:44:20|22446.29|22446.29|22446.28|22446.28|22446.95|22446.95|22446.25|22446.25|0
1621863870000|2021-05-24 13:44:30|22445.83|22445.83|22444.79|22444.79|22445.83|22445.83|22444.78|22444.78|0
1621863880000|2021-05-24 13:44:40|22444.59|22444.59|22444.38|22444.38|22444.62|22444.62|22444.38|22444.38|0
1621863890000|2021-05-24 13:44:50|22444.55|22444.55|22443.84|22443.84|22444.75|22444.75|22443.84|22443.84|0
1621863900000|2021-05-24 13:45:00|22443.82|22443.82|22442.07|22442.07|22443.82|22443.82|22441.9|22441.9|0
1621863910000|2021-05-24 13:45:10|22442.01|22442.01|22441.89|22441.89|22442.2|22442.2|22441.87|22441.87|0
1621863920000|2021-05-24 13:45:20|22441.84|22441.84|22441.73|22441.73|22442|22442|22441.71|22441.71|0
1621863930000|2021-05-24 13:45:30|22441.67|22441.67|22440.98|22440.98|22441.7|22441.7|22440.94|22440.94|0
1621863940000|2021-05-24 13:45:40|22440.9|22440.9|22440.96|22440.96|22440.99|22440.99|22440.73|22440.73|0
1621863950000|2021-05-24 13:45:50|22440.99|22440.99|22441.32|22441.32|22441.53|22441.53|22440.96|22440.96|0
1621863960000|2021-05-24 13:46:00|22441.35|22441.35|22422.72|22422.72|22441.38|22441.38|22422.72|22422.72|0
1621863970000|2021-05-24 13:46:10|22422.58|22422.58|22423.61|22423.61|22423.8|22423.8|22422.58|22422.58|0
1621863980000|2021-05-24 13:46:20|22423.74|22423.74|22424.29|22424.29|22424.29|22424.29|22423.59|22423.59|0
1621863990000|2021-05-24 13:46:30|22424.44|22424.44|22424.78|22424.78|22424.85|22424.85|22424.44|22424.44|0
1621864000000|2021-05-24 13:46:40|22424.96|22424.96|22424.83|22424.83|22424.96|22424.96|22424.68|22424.68|0
1621864010000|2021-05-24 13:46:50|22424.67|22424.67|22424.6|22424.6|22424.71|22424.71|22424.45|22424.45|0
1621864020000|2021-05-24 13:47:00|22424.61|22424.61|22424.21|22424.21|22424.62|22424.62|22424.04|22424.04|0
1621864030000|2021-05-24 13:47:10|22424.25|22424.25|22424.37|22424.37|22424.37|22424.37|22424.12|22424.12|0
1621864040000|2021-05-24 13:47:20|22424.47|22424.47|22424.77|22424.77|22424.84|22424.84|22424.34|22424.34|0
1621864050000|2021-05-24 13:47:30|22424.72|22424.72|22426.03|22426.03|22426.22|22426.22|22424.65|22424.65|0
1621864060000|2021-05-24 13:47:40|22426.11|22426.11|22426.27|22426.27|22426.35|22426.35|22426.11|22426.11|0
1621864070000|2021-05-24 13:47:50|22426.33|22426.33|22426.18|22426.18|22426.33|22426.33|22426.14|22426.14|0
1621864080000|2021-05-24 13:48:00|22426.11|22426.11|22426.48|22426.48|22426.56|22426.56|22426.11|22426.11|0
1621864090000|2021-05-24 13:48:10|22426.62|22426.62|22426.33|22426.33|22426.62|22426.62|22426|22426|0
1621864100000|2021-05-24 13:48:20|22426.36|22426.36|22426.13|22426.13|22426.38|22426.38|22426.13|22426.13|0
1621864110000|2021-05-24 13:48:30|22426.16|22426.16|22426.56|22426.56|22426.65|22426.65|22426.1|22426.1|0
1621864120000|2021-05-24 13:48:40|22426.64|22426.64|22426.87|22426.87|22426.87|22426.87|22426.36|22426.36|0
1621864130000|2021-05-24 13:48:50|22426.77|22426.77|22426.88|22426.88|22426.96|22426.96|22426.77|22426.77|0
1621864140000|2021-05-24 13:49:00|22426.97|22426.97|22428.07|22428.07|22428.24|22428.24|22426.97|22426.97|0
1621864150000|2021-05-24 13:49:10|22428.04|22428.04|22428.3|22428.3|22428.46|22428.46|22427.82|22427.82|0
1621864160000|2021-05-24 13:49:20|22428.25|22428.25|22429.08|22429.08|22429.08|22429.08|22428.25|22428.25|0
1621864170000|2021-05-24 13:49:30|22429.02|22429.02|22430.23|22430.23|22430.25|22430.25|22429.02|22429.02|0
1621864180000|2021-05-24 13:49:40|22430.34|22430.34|22430.52|22430.52|22430.62|22430.62|22430.34|22430.34|0
1621864190000|2021-05-24 13:49:50|22430.41|22430.41|22430.5|22430.5|22430.59|22430.59|22430.35|22430.35|0
1621864200000|2021-05-24 13:50:00|22430.55|22430.55|22431.01|22431.01|22431.01|22431.01|22430.55|22430.55|0
1621864210000|2021-05-24 13:50:10|22430.97|22430.97|22431.2|22431.2|22431.44|22431.44|22430.97|22430.97|0
1621864220000|2021-05-24 13:50:20|22431.12|22431.12|22431.31|22431.31|22431.37|22431.37|22431.11|22431.11|0
1621864230000|2021-05-24 13:50:30|22431.33|22431.33|22431.8|22431.8|22431.93|22431.93|22431.21|22431.21|0
1621864240000|2021-05-24 13:50:40|22432.09|22432.09|22423.6|22423.6|22432.09|22432.09|22422.59|22422.59|0
1621864250000|2021-05-24 13:50:50|22423.67|22423.67|22424.01|22424.01|22424.01|22424.01|22423.64|22423.64|0
1621864260000|2021-05-24 13:51:00|22424.18|22424.18|22425.67|22425.67|22425.67|22425.67|22424.18|22424.18|0
1621864270000|2021-05-24 13:51:10|22425.69|22425.69|22426.11|22426.11|22426.13|22426.13|22425.69|22425.69|0
1621864280000|2021-05-24 13:51:20|22426.17|22426.17|22426.11|22426.11|22426.17|22426.17|22426.04|22426.04|0
1621864290000|2021-05-24 13:51:30|22426.05|22426.05|22426.62|22426.62|22426.62|22426.62|22426.05|22426.05|0
1621864300000|2021-05-24 13:51:40|22426.65|22426.65|22427.09|22427.09|22427.09|22427.09|22426.6|22426.6|0
1621864310000|2021-05-24 13:51:50|22427.34|22427.34|22427.59|22427.59|22427.59|22427.59|22427.34|22427.34|0
1621864320000|2021-05-24 13:52:00|22427.7|22427.7|22427.75|22427.75|22428.3|22428.3|22427.7|22427.7|0
1621864330000|2021-05-24 13:52:10|22427.82|22427.82|22429.02|22429.02|22429.02|22429.02|22427.8|22427.8|0
1621864340000|2021-05-24 13:52:20|22429.04|22429.04|22429.28|22429.28|22429.34|22429.34|22428.87|22428.87|0
1621864350000|2021-05-24 13:52:30|22429.23|22429.23|22430.19|22430.19|22430.19|22430.19|22429.23|22429.23|0
1621864360000|2021-05-24 13:52:40|22429.89|22429.89|22430.21|22430.21|22430.21|22430.21|22429.89|22429.89|0
1621864370000|2021-05-24 13:52:50|22430.28|22430.28|22430.52|22430.52|22430.52|22430.52|22429.99|22429.99|0
1621864380000|2021-05-24 13:53:00|22430.61|22430.61|22431.26|22431.26|22431.37|22431.37|22430.61|22430.61|0
1621864390000|2021-05-24 13:53:10|22431.07|22431.07|22431.1|22431.1|22431.17|22431.17|22431.03|22431.03|0
1621864400000|2021-05-24 13:53:20|22431.04|22431.04|22431.63|22431.63|22431.63|22431.63|22431.04|22431.04|0
1621864410000|2021-05-24 13:53:30|22431.69|22431.69|22431.64|22431.64|22431.75|22431.75|22431.61|22431.61|0
1621864420000|2021-05-24 13:53:40|22431.74|22431.74|22431.86|22431.86|22431.89|22431.89|22431.64|22431.64|0
1621864430000|2021-05-24 13:53:50|22431.79|22431.79|22431.97|22431.97|22431.97|22431.97|22431.79|22431.79|0
1621864440000|2021-05-24 13:54:00|22432.06|22432.06|22432.27|22432.27|22432.34|22432.34|22431.94|22431.94|0
1621864450000|2021-05-24 13:54:10|22432.15|22432.15|22432.97|22432.97|22433.15|22433.15|22432.15|22432.15|0
1621864460000|2021-05-24 13:54:20|22433.1|22433.1|22433.07|22433.07|22433.15|22433.15|22432.92|22432.92|0
1621864470000|2021-05-24 13:54:30|22433.02|22433.02|22433.03|22433.03|22433.51|22433.51|22432.97|22432.97|0
1621864480000|2021-05-24 13:54:40|22433.08|22433.08|22433.36|22433.36|22433.36|22433.36|22433.08|22433.08|0
1621864490000|2021-05-24 13:54:50|22433.51|22433.51|22434.11|22434.11|22434.28|22434.28|22433.51|22433.51|0
1621864500000|2021-05-24 13:55:00|22434.09|22434.09|22434.57|22434.57|22434.57|22434.57|22434.04|22434.04|0
1621864510000|2021-05-24 13:55:10|22434.52|22434.52|22435.06|22435.06|22435.06|22435.06|22434.52|22434.52|0
1621864520000|2021-05-24 13:55:20|22435.16|22435.16|22435.79|22435.79|22435.79|22435.79|22435.08|22435.08|0
1621864530000|2021-05-24 13:55:30|22436.19|22436.19|22436.24|22436.24|22436.24|22436.24|22435.98|22435.98|0
1621864540000|2021-05-24 13:55:40|22436.28|22436.28|22436.15|22436.15|22436.45|22436.45|22436.02|22436.02|0
1621864550000|2021-05-24 13:55:50|22436.2|22436.2|22436.29|22436.29|22436.46|22436.46|22436.2|22436.2|0
1621864560000|2021-05-24 13:56:00|22436.24|22436.24|22436.51|22436.51|22436.57|22436.57|22436.23|22436.23|0
1621864570000|2021-05-24 13:56:10|22436.56|22436.56|22436.02|22436.02|22436.56|22436.56|22436.02|22436.02|0
1621864580000|2021-05-24 13:56:20|22435.92|22435.92|22436.47|22436.47|22436.47|22436.47|22435.79|22435.79|0
1621864590000|2021-05-24 13:56:30|22436.36|22436.36|22437.33|22437.33|22437.33|22437.33|22436.36|22436.36|0
1621864600000|2021-05-24 13:56:40|22437.3|22437.3|22437.77|22437.77|22437.88|22437.88|22437.29|22437.29|0
1621864610000|2021-05-24 13:56:50|22437.71|22437.71|22437.37|22437.37|22437.71|22437.71|22437.28|22437.28|0
1621864620000|2021-05-24 13:57:00|22437.5|22437.5|22437.85|22437.85|22437.92|22437.92|22437.5|22437.5|0
1621864630000|2021-05-24 13:57:10|22437.75|22437.75|22438.24|22438.24|22438.42|22438.42|22437.75|22437.75|0
1621864640000|2021-05-24 13:57:20|22438.17|22438.17|22438.34|22438.34|22438.39|22438.39|22438.17|22438.17|0
1621864650000|2021-05-24 13:57:30|22438.21|22438.21|22437.98|22437.98|22438.36|22438.36|22437.94|22437.94|0
1621864660000|2021-05-24 13:57:40|22438.01|22438.01|22437.95|22437.95|22438.01|22438.01|22437.88|22437.88|0
1621864670000|2021-05-24 13:57:50|22437.88|22437.88|22436.95|22436.95|22437.89|22437.89|22436.95|22436.95|0
1621864680000|2021-05-24 13:58:00|22436.91|22436.91|22436.79|22436.79|22437.01|22437.01|22436.65|22436.65|0
1621864690000|2021-05-24 13:58:10|22436.68|22436.68|22436.19|22436.19|22436.76|22436.76|22436.19|22436.19|0
1621864700000|2021-05-24 13:58:20|22436.1|22436.1|22436.64|22436.64|22436.64|22436.64|22436.1|22436.1|0
1621864710000|2021-05-24 13:58:30|22436.71|22436.71|22436.21|22436.21|22436.77|22436.77|22436.21|22436.21|0
1621864720000|2021-05-24 13:58:40|22436.16|22436.16|22435.94|22435.94|22436.16|22436.16|22435.85|22435.85|0
1621864730000|2021-05-24 13:58:50|22435.9|22435.9|22435.88|22435.88|22435.9|22435.9|22435.8|22435.8|0
1621864740000|2021-05-24 13:59:00|22435.89|22435.89|22435.55|22435.55|22435.89|22435.89|22435.27|22435.27|0
1621864750000|2021-05-24 13:59:10|22435.57|22435.57|22435.74|22435.74|22435.81|22435.81|22435.47|22435.47|0
1621864760000|2021-05-24 13:59:20|22435.87|22435.87|22435.11|22435.11|22435.87|22435.87|22435.11|22435.11|0
1621864770000|2021-05-24 13:59:30|22435.16|22435.16|22434.94|22434.94|22435.16|22435.16|22434.83|22434.83|0
1621864780000|2021-05-24 13:59:40|22434.91|22434.91|22434.46|22434.46|22434.91|22434.91|22434.46|22434.46|0
1621864790000|2021-05-24 13:59:50|22434.21|22434.21|22434.07|22434.07|22434.28|22434.28|22433.97|22433.97|0
1621864800000|2021-05-24 14:00:00|22434.21|22434.21|22434.55|22434.55|22434.71|22434.71|22434.21|22434.21|0
1621864810000|2021-05-24 14:00:10|22434.58|22434.58|22434.46|22434.46|22434.97|22434.97|22434.46|22434.46|0
1621864820000|2021-05-24 14:00:20|22434.51|22434.51|22424.68|22424.68|22434.53|22434.53|22424.54|22424.54|0
1621864830000|2021-05-24 14:00:30|22424.64|22424.64|22424.65|22424.65|22424.69|22424.69|22424.46|22424.46|0
1621864840000|2021-05-24 14:00:40|22424.71|22424.71|22424.47|22424.47|22424.71|22424.71|22424.38|22424.38|0
1621864850000|2021-05-24 14:00:50|22424.43|22424.43|22425.08|22425.08|22425.08|22425.08|22424.43|22424.43|0
1621864860000|2021-05-24 14:01:00|22425.15|22425.15|22425.54|22425.54|22425.9|22425.9|22425.15|22425.15|0
1621864870000|2021-05-24 14:01:10|22425.42|22425.42|22425.32|22425.32|22425.56|22425.56|22425.09|22425.09|0
1621864880000|2021-05-24 14:01:20|22425.38|22425.38|22425.77|22425.77|22426.06|22426.06|22425.38|22425.38|0
1621864890000|2021-05-24 14:01:30|22425.72|22425.72|22425.47|22425.47|22425.72|22425.72|22425.33|22425.33|0
1621864900000|2021-05-24 14:01:40|22425.58|22425.58|22426|22426|22426.02|22426.02|22425.58|22425.58|0
1621864910000|2021-05-24 14:01:50|22426.09|22426.09|22426.97|22426.97|22427.03|22427.03|22426.08|22426.08|0
1621864920000|2021-05-24 14:02:00|22427.05|22427.05|22427.87|22427.87|22427.87|22427.87|22427.05|22427.05|0
1621864930000|2021-05-24 14:02:10|22427.96|22427.96|22428.16|22428.16|22428.16|22428.16|22427.89|22427.89|0
1621864940000|2021-05-24 14:02:20|22428.19|22428.19|22428.8|22428.8|22428.8|22428.8|22428.19|22428.19|0
1621864950000|2021-05-24 14:02:30|22428.85|22428.85|22429.02|22429.02|22429.14|22429.14|22428.78|22428.78|0
1621864960000|2021-05-24 14:02:40|22428.99|22428.99|22429.22|22429.22|22429.22|22429.22|22428.55|22428.55|0
1621864970000|2021-05-24 14:02:50|22429.19|22429.19|22429.85|22429.85|22429.85|22429.85|22429.08|22429.08|0
1621864980000|2021-05-24 14:03:00|22429.66|22429.66|22429.94|22429.94|22430.08|22430.08|22429.66|22429.66|0
1621864990000|2021-05-24 14:03:10|22429.99|22429.99|22430.37|22430.37|22430.42|22430.42|22429.99|22429.99|0
1621865000000|2021-05-24 14:03:20|22430.45|22430.45|22430.99|22430.99|22431.02|22431.02|22430.45|22430.45|0
1621865010000|2021-05-24 14:03:30|22430.94|22430.94|22430.86|22430.86|22430.94|22430.94|22430.62|22430.62|0
1621865020000|2021-05-24 14:03:40|22430.89|22430.89|22431.31|22431.31|22431.56|22431.56|22430.89|22430.89|0
1621865030000|2021-05-24 14:03:50|22431.39|22431.39|22431.81|22431.81|22431.81|22431.81|22431.3|22431.3|0
1621865040000|2021-05-24 14:04:00|22431.93|22431.93|22431.9|22431.9|22432.07|22432.07|22431.74|22431.74|0
1621865050000|2021-05-24 14:04:10|22431.84|22431.84|22431.85|22431.85|22432.03|22432.03|22431.74|22431.74|0
1621865060000|2021-05-24 14:04:20|22431.81|22431.81|22431.67|22431.67|22432|22432|22431.62|22431.62|0
1621865070000|2021-05-24 14:04:30|22431.64|22431.64|22431.41|22431.41|22431.64|22431.64|22431.26|22431.26|0
1621865080000|2021-05-24 14:04:40|22431.48|22431.48|22431.67|22431.67|22431.78|22431.78|22431.48|22431.48|0
1621865090000|2021-05-24 14:04:50|22431.72|22431.72|22432.42|22432.42|22432.42|22432.42|22431.72|22431.72|0
1621865100000|2021-05-24 14:05:00|22432.56|22432.56|22433.17|22433.17|22433.17|22433.17|22432.56|22432.56|0
1621865110000|2021-05-24 14:05:10|22433.27|22433.27|22433.99|22433.99|22433.99|22433.99|22433.27|22433.27|0
1621865120000|2021-05-24 14:05:20|22434.05|22434.05|22433.91|22433.91|22434.19|22434.19|22433.85|22433.85|0
1621865130000|2021-05-24 14:05:30|22433.99|22433.99|22434.03|22434.03|22434.18|22434.18|22433.94|22433.94|0
1621865140000|2021-05-24 14:05:40|22434.09|22434.09|22434.45|22434.45|22434.52|22434.52|22434.05|22434.05|0
1621865150000|2021-05-24 14:05:50|22434.41|22434.41|22434.63|22434.63|22434.97|22434.97|22434.41|22434.41|0
1621865160000|2021-05-24 14:06:00|22434.57|22434.57|22435.67|22435.67|22435.83|22435.83|22434.29|22434.29|0
1621865170000|2021-05-24 14:06:10|22435.74|22435.74|22436.33|22436.33|22436.33|22436.33|22435.74|22435.74|0
1621865180000|2021-05-24 14:06:20|22436.38|22436.38|22436.74|22436.74|22436.91|22436.91|22436.38|22436.38|0
1621865190000|2021-05-24 14:06:30|22436.7|22436.7|22436.36|22436.36|22436.76|22436.76|22436.22|22436.22|0
1621865200000|2021-05-24 14:06:40|22436.42|22436.42|22436.48|22436.48|22436.48|22436.48|22436.35|22436.35|0
1621865210000|2021-05-24 14:06:50|22436.37|22436.37|22436.97|22436.97|22436.97|22436.97|22436.37|22436.37|0
1621865220000|2021-05-24 14:07:00|22436.93|22436.93|22438.8|22438.8|22438.8|22438.8|22436.93|22436.93|0
1621865230000|2021-05-24 14:07:10|22438.84|22438.84|22440.27|22440.27|22440.27|22440.27|22438.57|22438.57|0
1621865240000|2021-05-24 14:07:20|22440.21|22440.21|22441.08|22441.08|22441.08|22441.08|22440.21|22440.21|0
1621865250000|2021-05-24 14:07:30|22441.23|22441.23|22441.68|22441.68|22441.68|22441.68|22441.2|22441.2|0
1621865260000|2021-05-24 14:07:40|22441.73|22441.73|22442.67|22442.67|22442.67|22442.67|22441.68|22441.68|0
1621865270000|2021-05-24 14:07:50|22442.56|22442.56|22443.42|22443.42|22443.42|22443.42|22442.46|22442.46|0
1621865280000|2021-05-24 14:08:00|22443.43|22443.43|22443.24|22443.24|22443.43|22443.43|22442.94|22442.94|0
1621865290000|2021-05-24 14:08:10|22443.31|22443.31|22443.86|22443.86|22443.96|22443.96|22443.24|22443.24|0
1621865300000|2021-05-24 14:08:20|22443.75|22443.75|22444.29|22444.29|22444.39|22444.39|22443.75|22443.75|0
1621865310000|2021-05-24 14:08:30|22444.24|22444.24|22444.36|22444.36|22444.36|22444.36|22444.22|22444.22|0
1621865320000|2021-05-24 14:08:40|22444.33|22444.33|22444.61|22444.61|22444.61|22444.61|22444.33|22444.33|0
1621865330000|2021-05-24 14:08:50|22444.64|22444.64|22444.99|22444.99|22444.99|22444.99|22444.48|22444.48|0
1621865340000|2021-05-24 14:09:00|22445.06|22445.06|22445.88|22445.88|22445.88|22445.88|22445.06|22445.06|0
1621865350000|2021-05-24 14:09:10|22445.64|22445.64|22446.07|22446.07|22446.07|22446.07|22445.64|22445.64|0
1621865360000|2021-05-24 14:09:20|22446.3|22446.3|22446.39|22446.39|22446.44|22446.44|22446.08|22446.08|0
1621865370000|2021-05-24 14:09:30|22446.48|22446.48|22446.82|22446.82|22446.85|22446.85|22446.44|22446.44|0
1621865380000|2021-05-24 14:09:40|22446.74|22446.74|22446.43|22446.43|22446.81|22446.81|22446.43|22446.43|0
1621865390000|2021-05-24 14:09:50|22446.5|22446.5|22446.86|22446.86|22447.15|22447.15|22446.5|22446.5|0
1621865400000|2021-05-24 14:10:00|22446.71|22446.71|22447.02|22447.02|22447.12|22447.12|22446.69|22446.69|0
1621865410000|2021-05-24 14:10:10|22447.09|22447.09|22447.12|22447.12|22447.16|22447.16|22446.94|22446.94|0
1621865420000|2021-05-24 14:10:20|22447.22|22447.22|22447.26|22447.26|22447.26|22447.26|22447.06|22447.06|0
1621865430000|2021-05-24 14:10:30|22447.14|22447.14|22446.95|22446.95|22447.14|22447.14|22446.95|22446.95|0
1621865440000|2021-05-24 14:10:40|22447.07|22447.07|22447.61|22447.61|22447.69|22447.69|22447.07|22447.07|0
1621865450000|2021-05-24 14:10:50|22447.63|22447.63|22447.46|22447.46|22447.67|22447.67|22447.27|22447.27|0
1621865460000|2021-05-24 14:11:00|22447.32|22447.32|22447.27|22447.27|22447.47|22447.47|22447.19|22447.19|0
1621865470000|2021-05-24 14:11:10|22447.17|22447.17|22447.12|22447.12|22447.27|22447.27|22447.12|22447.12|0
1621865480000|2021-05-24 14:11:20|22447.22|22447.22|22447.21|22447.21|22447.32|22447.32|22447.21|22447.21|0
1621865490000|2021-05-24 14:11:30|22447.16|22447.16|22446.81|22446.81|22447.22|22447.22|22446.81|22446.81|0
1621865500000|2021-05-24 14:11:40|22446.65|22446.65|22446.46|22446.46|22446.71|22446.71|22446.46|22446.46|0
1621865510000|2021-05-24 14:11:50|22446.51|22446.51|22446.39|22446.39|22446.61|22446.61|22446.39|22446.39|0
1621865520000|2021-05-24 14:12:00|22446.34|22446.34|22446.29|22446.29|22446.56|22446.56|22446.23|22446.23|0
1621865530000|2021-05-24 14:12:10|22446.22|22446.22|22445.82|22445.82|22446.3|22446.3|22445.82|22445.82|0
1621865540000|2021-05-24 14:12:20|22445.89|22445.89|22445.46|22445.46|22446.01|22446.01|22445.46|22445.46|0
1621865550000|2021-05-24 14:12:30|22445.49|22445.49|22445.75|22445.75|22445.75|22445.75|22445.49|22445.49|0
1621865560000|2021-05-24 14:12:40|22445.79|22445.79|22445.65|22445.65|22445.94|22445.94|22445.65|22445.65|0
1621865570000|2021-05-24 14:12:50|22445.69|22445.69|22445.91|22445.91|22445.97|22445.97|22445.63|22445.63|0
1621865580000|2021-05-24 14:13:00|22445.97|22445.97|22446.13|22446.13|22446.26|22446.26|22445.97|22445.97|0
1621865590000|2021-05-24 14:13:10|22446.08|22446.08|22446.83|22446.83|22446.88|22446.88|22446.01|22446.01|0
1621865600000|2021-05-24 14:13:20|22446.77|22446.77|22447.86|22447.86|22447.86|22447.86|22446.77|22446.77|0
1621865610000|2021-05-24 14:13:30|22447.92|22447.92|22449.36|22449.36|22449.36|22449.36|22447.92|22447.92|0
1621865620000|2021-05-24 14:13:40|22449.61|22449.61|22450.67|22450.67|22450.83|22450.83|22449.61|22449.61|0
1621865630000|2021-05-24 14:13:50|22450.63|22450.63|22450.98|22450.98|22450.98|22450.98|22450.61|22450.61|0
1621865640000|2021-05-24 14:14:00|22450.81|22450.81|22451.83|22451.83|22451.83|22451.83|22450.81|22450.81|0
1621865650000|2021-05-24 14:14:10|22451.99|22451.99|22452.53|22452.53|22452.53|22452.53|22451.99|22451.99|0
1621865660000|2021-05-24 14:14:20|22452.62|22452.62|22452.54|22452.54|22452.62|22452.62|22452.21|22452.21|0
1621865670000|2021-05-24 14:14:30|22452.46|22452.46|22452.94|22452.94|22452.94|22452.94|22452.46|22452.46|0
1621865680000|2021-05-24 14:14:40|22453.01|22453.01|22454.08|22454.08|22454.08|22454.08|22453|22453|0
1621865690000|2021-05-24 14:14:50|22454.14|22454.14|22454.37|22454.37|22454.43|22454.43|22454.14|22454.14|0
1621865700000|2021-05-24 14:15:00|22454.3|22454.3|22454.98|22454.98|22455.06|22455.06|22454.3|22454.3|0
1621865710000|2021-05-24 14:15:10|22455.07|22455.07|22455.6|22455.6|22455.86|22455.86|22455.07|22455.07|0
1621865720000|2021-05-24 14:15:20|22455.89|22455.89|22456.77|22456.77|22456.77|22456.77|22455.88|22455.88|0
1621865730000|2021-05-24 14:15:30|22456.84|22456.84|22457.42|22457.42|22457.42|22457.42|22456.76|22456.76|0
1621865740000|2021-05-24 14:15:40|22457.51|22457.51|22458.01|22458.01|22458.08|22458.08|22457.51|22457.51|0
1621865750000|2021-05-24 14:15:50|22458.08|22458.08|22458.2|22458.2|22458.2|22458.2|22457.83|22457.83|0
1621865760000|2021-05-24 14:16:00|22458.19|22458.19|22458.76|22458.76|22458.76|22458.76|22458.14|22458.14|0
1621865770000|2021-05-24 14:16:10|22458.82|22458.82|22459.14|22459.14|22459.26|22459.26|22458.82|22458.82|0
1621865780000|2021-05-24 14:16:20|22459.22|22459.22|22459.03|22459.03|22459.38|22459.38|22459.03|22459.03|0
1621865790000|2021-05-24 14:16:30|22459.06|22459.06|22459.52|22459.52|22459.52|22459.52|22459.06|22459.06|0
1621865800000|2021-05-24 14:16:40|22459.44|22459.44|22459.2|22459.2|22459.44|22459.44|22459.11|22459.11|0
1621865810000|2021-05-24 14:16:50|22459.1|22459.1|22459.06|22459.06|22459.13|22459.13|22458.92|22458.92|0
1621865820000|2021-05-24 14:17:00|22459.04|22459.04|22459.36|22459.36|22459.36|22459.36|22459.04|22459.04|0
1621865830000|2021-05-24 14:17:10|22459.39|22459.39|22459.46|22459.46|22459.54|22459.54|22459.3|22459.3|0
1621865840000|2021-05-24 14:17:20|22459.64|22459.64|22460.19|22460.19|22460.19|22460.19|22459.64|22459.64|0
1621865850000|2021-05-24 14:17:30|22460.25|22460.25|22460.43|22460.43|22460.43|22460.43|22460.13|22460.13|0
1621865860000|2021-05-24 14:17:40|22460.53|22460.53|22461.1|22461.1|22461.1|22461.1|22460.53|22460.53|0
1621865870000|2021-05-24 14:17:50|22461.15|22461.15|22460.93|22460.93|22461.23|22461.23|22460.93|22460.93|0
1621865880000|2021-05-24 14:18:00|22460.9|22460.9|22461.32|22461.32|22461.32|22461.32|22460.9|22460.9|0
1621865890000|2021-05-24 14:18:10|22461.43|22461.43|22461.48|22461.48|22461.48|22461.48|22461.21|22461.21|0
1621865900000|2021-05-24 14:18:20|22461.43|22461.43|22461.37|22461.37|22461.46|22461.46|22461.27|22461.27|0
1621865910000|2021-05-24 14:18:30|22461.33|22461.33|22460.99|22460.99|22461.33|22461.33|22460.87|22460.87|0
1621865920000|2021-05-24 14:18:40|22461.01|22461.01|22461.19|22461.19|22461.28|22461.28|22460.89|22460.89|0
1621865930000|2021-05-24 14:18:50|22461.24|22461.24|22461.3|22461.3|22461.43|22461.43|22461.24|22461.24|0
1621865940000|2021-05-24 14:19:00|22461.2|22461.2|22461.46|22461.46|22461.46|22461.46|22461.18|22461.18|0
1621865950000|2021-05-24 14:19:10|22461.43|22461.43|22461.38|22461.38|22461.43|22461.43|22461.32|22461.32|0
1621865960000|2021-05-24 14:19:20|22461.34|22461.34|22461.21|22461.21|22461.41|22461.41|22461.21|22461.21|0
1621865970000|2021-05-24 14:19:30|22461.12|22461.12|22460.54|22460.54|22461.17|22461.17|22460.54|22460.54|0
1621865980000|2021-05-24 14:19:40|22460.51|22460.51|22460.68|22460.68|22460.76|22460.76|22460.51|22460.51|0
1621865990000|2021-05-24 14:19:50|22460.63|22460.63|22460.19|22460.19|22460.63|22460.63|22460.19|22460.19|0
1621866000000|2021-05-24 14:20:00|22460.25|22460.25|22460.53|22460.53|22460.53|22460.53|22460.13|22460.13|0
1621866010000|2021-05-24 14:20:10|22460.43|22460.43|22460.7|22460.7|22460.7|22460.7|22460.21|22460.21|0
1621866020000|2021-05-24 14:20:20|22460.79|22460.79|22461.38|22461.38|22461.38|22461.38|22460.79|22460.79|0
1621866030000|2021-05-24 14:20:30|22461.49|22461.49|22461.3|22461.3|22461.64|22461.64|22461.3|22461.3|0
1621866040000|2021-05-24 14:20:40|22461.24|22461.24|22460.55|22460.55|22461.29|22461.29|22460.39|22460.39|0
1621866050000|2021-05-24 14:20:50|22460.48|22460.48|22460.28|22460.28|22460.54|22460.54|22460.28|22460.28|0
1621866060000|2021-05-24 14:21:00|22460.63|22460.63|22460.08|22460.08|22460.73|22460.73|22460.08|22460.08|0
1621866070000|2021-05-24 14:21:10|22459.91|22459.91|22460.43|22460.43|22460.43|22460.43|22459.91|22459.91|0
1621866080000|2021-05-24 14:21:20|22460.62|22460.62|22461.2|22461.2|22461.2|22461.2|22460.35|22460.35|0
1621866090000|2021-05-24 14:21:30|22461.14|22461.14|22461.51|22461.51|22461.67|22461.67|22461.03|22461.03|0
1621866100000|2021-05-24 14:21:40|22461.61|22461.61|22462.31|22462.31|22462.52|22462.52|22461.61|22461.61|0
1621866110000|2021-05-24 14:21:50|22462.25|22462.25|22464.53|22464.53|22464.53|22464.53|22462.24|22462.24|0
1621866120000|2021-05-24 14:22:00|22464.58|22464.58|22466.12|22466.12|22466.12|22466.12|22464.38|22464.38|0
1621866130000|2021-05-24 14:22:10|22466.29|22466.29|22466.76|22466.76|22466.85|22466.85|22466.29|22466.29|0
1621866140000|2021-05-24 14:22:20|22466.87|22466.87|22467.22|22467.22|22467.22|22467.22|22466.72|22466.72|0
1621866150000|2021-05-24 14:22:30|22467.26|22467.26|22466.95|22466.95|22467.36|22467.36|22466.95|22466.95|0
1621866160000|2021-05-24 14:22:40|22467.02|22467.02|22467.03|22467.03|22467.14|22467.14|22467.02|22467.02|0
1621866170000|2021-05-24 14:22:50|22467.16|22467.16|22468.07|22468.07|22468.07|22468.07|22467.16|22467.16|0
1621866180000|2021-05-24 14:23:00|22467.65|22467.65|22467.36|22467.36|22467.65|22467.65|22467.36|22467.36|0
1621866190000|2021-05-24 14:23:10|22467.42|22467.42|22467.12|22467.12|22467.51|22467.51|22467.12|22467.12|0
1621866200000|2021-05-24 14:23:20|22466.98|22466.98|22466.69|22466.69|22466.98|22466.98|22466.69|22466.69|0
1621866210000|2021-05-24 14:23:30|22466.55|22466.55|22466.69|22466.69|22466.77|22466.77|22466.41|22466.41|0
1621866220000|2021-05-24 14:23:40|22466.56|22466.56|22465.11|22465.11|22466.56|22466.56|22465.11|22465.11|0
1621866230000|2021-05-24 14:23:50|22465.01|22465.01|22465.14|22465.14|22465.22|22465.22|22464.93|22464.93|0
1621866240000|2021-05-24 14:24:00|22465.05|22465.05|22464.34|22464.34|22465.05|22465.05|22464.31|22464.31|0
1621866250000|2021-05-24 14:24:10|22464.28|22464.28|22464.24|22464.24|22464.28|22464.28|22464.22|22464.22|0
1621866260000|2021-05-24 14:24:20|22464.33|22464.33|22463.66|22463.66|22464.33|22464.33|22463.66|22463.66|0
1621866270000|2021-05-24 14:24:30|22463.71|22463.71|22463.39|22463.39|22463.8|22463.8|22463.28|22463.28|0
1621866280000|2021-05-24 14:24:40|22463.32|22463.32|22463|22463|22463.32|22463.32|22462.67|22462.67|0
1621866290000|2021-05-24 14:24:50|22462.73|22462.73|22462.33|22462.33|22462.77|22462.77|22462.25|22462.25|0
1621866300000|2021-05-24 14:25:00|22462.23|22462.23|22462.46|22462.46|22462.46|22462.46|22461.98|22461.98|0
1621866310000|2021-05-24 14:25:10|22462.38|22462.38|22462.25|22462.25|22462.38|22462.38|22462.11|22462.11|0
1621866320000|2021-05-24 14:25:20|22462.14|22462.14|22461.52|22461.52|22462.21|22462.21|22461.52|22461.52|0
1621866330000|2021-05-24 14:25:30|22461.69|22461.69|22461.46|22461.46|22461.69|22461.69|22461.1|22461.1|0
1621866340000|2021-05-24 14:25:40|22461.56|22461.56|22461.38|22461.38|22461.62|22461.62|22461.38|22461.38|0
1621866350000|2021-05-24 14:25:50|22461.47|22461.47|22461.49|22461.49|22461.7|22461.7|22461.47|22461.47|0
1621866360000|2021-05-24 14:26:00|22461.67|22461.67|22461.61|22461.61|22461.79|22461.79|22461.53|22461.53|0
1621866370000|2021-05-24 14:26:10|22461.65|22461.65|22462.09|22462.09|22462.18|22462.18|22461.65|22461.65|0
1621866380000|2021-05-24 14:26:20|22462.18|22462.18|22462.49|22462.49|22462.49|22462.49|22462.11|22462.11|0
1621866390000|2021-05-24 14:26:30|22462.38|22462.38|22461.68|22461.68|22462.49|22462.49|22461.68|22461.68|0
1621866400000|2021-05-24 14:26:40|22461.55|22461.55|22462.08|22462.08|22462.08|22462.08|22461.44|22461.44|0
1621866410000|2021-05-24 14:26:50|22462.19|22462.19|22462.08|22462.08|22462.29|22462.29|22462.08|22462.08|0
1621866420000|2021-05-24 14:27:00|22462.02|22462.02|22461.67|22461.67|22462.02|22462.02|22461.67|22461.67|0
1621866430000|2021-05-24 14:27:10|22461.65|22461.65|22461.16|22461.16|22462.01|22462.01|22461.15|22461.15|0
1621866440000|2021-05-24 14:27:20|22460.96|22460.96|22460.85|22460.85|22461|22461|22460.75|22460.75|0
1621866450000|2021-05-24 14:27:30|22460.77|22460.77|22460.72|22460.72|22461.07|22461.07|22460.7|22460.7|0
1621866460000|2021-05-24 14:27:40|22460.67|22460.67|22460.87|22460.87|22460.87|22460.87|22460.64|22460.64|0
1621866470000|2021-05-24 14:27:50|22460.8|22460.8|22460.55|22460.55|22460.8|22460.8|22460.55|22460.55|0
1621866480000|2021-05-24 14:28:00|22460.51|22460.51|22459.96|22459.96|22460.51|22460.51|22459.96|22459.96|0
1621866490000|2021-05-24 14:28:10|22460.03|22460.03|22459.41|22459.41|22460.03|22460.03|22459.41|22459.41|0
1621866500000|2021-05-24 14:28:20|22459.44|22459.44|22459.6|22459.6|22459.72|22459.72|22459.44|22459.44|0
1621866510000|2021-05-24 14:28:30|22459.69|22459.69|22459.84|22459.84|22459.88|22459.88|22459.6|22459.6|0
1621866520000|2021-05-24 14:28:40|22459.71|22459.71|22459.32|22459.32|22459.74|22459.74|22459.21|22459.21|0
1621866530000|2021-05-24 14:28:50|22459.35|22459.35|22459.3|22459.3|22459.38|22459.38|22459.3|22459.3|0
1621866540000|2021-05-24 14:29:00|22459.35|22459.35|22459.4|22459.4|22459.4|22459.4|22458.89|22458.89|0
1621866550000|2021-05-24 14:29:10|22459.46|22459.46|22459.55|22459.55|22459.65|22459.65|22459.37|22459.37|0
1621866560000|2021-05-24 14:29:20|22459.61|22459.61|22459.33|22459.33|22459.61|22459.61|22459.33|22459.33|0
1621866570000|2021-05-24 14:29:30|22459.26|22459.26|22459.56|22459.56|22459.63|22459.63|22459.1|22459.1|0
1621866580000|2021-05-24 14:29:40|22459.44|22459.44|22459.18|22459.18|22459.44|22459.44|22459.14|22459.14|0
1621866590000|2021-05-24 14:29:50|22459.21|22459.21|22459.73|22459.73|22459.73|22459.73|22458.92|22458.92|0
1621866600000|2021-05-24 14:30:00|22459.7|22459.7|22459.68|22459.68|22460.14|22460.14|22459.68|22459.68|0
1621866610000|2021-05-24 14:30:10|22459.73|22459.73|22460.68|22460.68|22460.68|22460.68|22459.59|22459.59|0
1621866620000|2021-05-24 14:30:20|22460.74|22460.74|22460.71|22460.71|22460.75|22460.75|22460.61|22460.61|0
1621866630000|2021-05-24 14:30:30|22460.66|22460.66|22460.64|22460.64|22461.14|22461.14|22460.54|22460.54|0
1621866640000|2021-05-24 14:30:40|22460.54|22460.54|22460.47|22460.47|22460.6|22460.6|22460.43|22460.43|0
1621866650000|2021-05-24 14:30:50|22460.42|22460.42|22460.27|22460.27|22460.51|22460.51|22460.27|22460.27|0
1621866660000|2021-05-24 14:31:00|22460.18|22460.18|22459.79|22459.79|22460.27|22460.27|22459.79|22459.79|0
1621866670000|2021-05-24 14:31:10|22459.56|22459.56|22459.92|22459.92|22460.02|22460.02|22459.51|22459.51|0
1621866680000|2021-05-24 14:31:20|22460.16|22460.16|22459.82|22459.82|22460.21|22460.21|22459.73|22459.73|0
1621866690000|2021-05-24 14:31:30|22459.86|22459.86|22459.55|22459.55|22460|22460|22459.55|22459.55|0
1621866700000|2021-05-24 14:31:40|22459.47|22459.47|22459.44|22459.44|22459.47|22459.47|22459.13|22459.13|0
1621866710000|2021-05-24 14:31:50|22459.38|22459.38|22459.31|22459.31|22459.41|22459.41|22459.26|22459.26|0
1621866720000|2021-05-24 14:32:00|22459.28|22459.28|22458.28|22458.28|22459.28|22459.28|22458.07|22458.07|0
1621866730000|2021-05-24 14:32:10|22458.18|22458.18|22457.94|22457.94|22458.23|22458.23|22457.89|22457.89|0
1621866740000|2021-05-24 14:32:20|22457.88|22457.88|22457.71|22457.71|22457.91|22457.91|22457.42|22457.42|0
1621866750000|2021-05-24 14:32:30|22457.77|22457.77|22456.5|22456.5|22457.77|22457.77|22456.5|22456.5|0
1621866760000|2021-05-24 14:32:40|22456.44|22456.44|22456.91|22456.91|22456.91|22456.91|22456.44|22456.44|0
1621866770000|2021-05-24 14:32:50|22456.94|22456.94|22457.08|22457.08|22457.14|22457.14|22456.92|22456.92|0
1621866780000|2021-05-24 14:33:00|22456.98|22456.98|22457.37|22457.37|22457.37|22457.37|22456.98|22456.98|0
1621866790000|2021-05-24 14:33:10|22457.3|22457.3|22457.92|22457.92|22457.92|22457.92|22457.3|22457.3|0
1621866800000|2021-05-24 14:33:20|22457.95|22457.95|22457.5|22457.5|22458.18|22458.18|22457.4|22457.4|0
1621866810000|2021-05-24 14:33:30|22457.52|22457.52|22457.54|22457.54|22457.71|22457.71|22457.42|22457.42|0
1621866820000|2021-05-24 14:33:40|22457.64|22457.64|22457.47|22457.47|22457.64|22457.64|22457.34|22457.34|0
1621866830000|2021-05-24 14:33:50|22457.41|22457.41|22457.58|22457.58|22457.62|22457.62|22457.41|22457.41|0
1621866840000|2021-05-24 14:34:00|22457.5|22457.5|22457.99|22457.99|22457.99|22457.99|22457.41|22457.41|0
1621866850000|2021-05-24 14:34:10|22457.93|22457.93|22458.31|22458.31|22458.41|22458.41|22457.93|22457.93|0
1621866860000|2021-05-24 14:34:20|22458.38|22458.38|22458.38|22458.38|22458.38|22458.38|22458.14|22458.14|0
1621866870000|2021-05-24 14:34:30|22458.46|22458.46|22458.43|22458.43|22458.47|22458.47|22458.34|22458.34|0
1621866880000|2021-05-24 14:34:40|22458.49|22458.49|22458.7|22458.7|22458.7|22458.7|22458.49|22458.49|0
1621866890000|2021-05-24 14:34:50|22458.63|22458.63|22460.16|22460.16|22460.16|22460.16|22458.63|22458.63|0
1621866900000|2021-05-24 14:35:00|22460.22|22460.22|22460.22|22460.22|22460.31|22460.31|22460.01|22460.01|0
1621866910000|2021-05-24 14:35:10|22460.16|22460.16|22460.56|22460.56|22460.56|22460.56|22460.16|22460.16|0
1621866920000|2021-05-24 14:35:20|22460.39|22460.39|22460.74|22460.74|22460.74|22460.74|22460.39|22460.39|0
1621866930000|2021-05-24 14:35:30|22460.8|22460.8|22461.28|22461.28|22461.28|22461.28|22460.8|22460.8|0
1621866940000|2021-05-24 14:35:40|22461.33|22461.33|22461.91|22461.91|22462|22462|22461.33|22461.33|0
1621866950000|2021-05-24 14:35:50|22461.97|22461.97|22461.88|22461.88|22461.97|22461.97|22461.81|22461.81|0
1621866960000|2021-05-24 14:36:00|22462.01|22462.01|22461.9|22461.9|22462.1|22462.1|22461.81|22461.81|0
1621866970000|2021-05-24 14:36:10|22461.95|22461.95|22461.87|22461.87|22462.11|22462.11|22461.76|22461.76|0
1621866980000|2021-05-24 14:36:20|22461.86|22461.86|22462.9|22462.9|22462.9|22462.9|22461.86|22461.86|0
1621866990000|2021-05-24 14:36:30|22463|22463|22463.54|22463.54|22463.66|22463.66|22462.98|22462.98|0
1621867000000|2021-05-24 14:36:40|22463.42|22463.42|22464.06|22464.06|22464.11|22464.11|22463.42|22463.42|0
1621867010000|2021-05-24 14:36:50|22464.16|22464.16|22464.34|22464.34|22464.51|22464.51|22464.16|22464.16|0
1621867020000|2021-05-24 14:37:00|22464.42|22464.42|22464.33|22464.33|22464.52|22464.52|22464.06|22464.06|0
1621867030000|2021-05-24 14:37:10|22464.31|22464.31|22464.56|22464.56|22464.65|22464.65|22464.31|22464.31|0
1621867040000|2021-05-24 14:37:20|22464.47|22464.47|22464.76|22464.76|22464.76|22464.76|22464.47|22464.47|0
1621867050000|2021-05-24 14:37:30|22464.81|22464.81|22465.11|22465.11|22465.11|22465.11|22464.81|22464.81|0
1621867060000|2021-05-24 14:37:40|22465.18|22465.18|22466.16|22466.16|22466.18|22466.18|22465.18|22465.18|0
1621867070000|2021-05-24 14:37:50|22466.25|22466.25|22466.7|22466.7|22466.77|22466.77|22466.23|22466.23|0
1621867080000|2021-05-24 14:38:00|22466.86|22466.86|22466.81|22466.81|22466.99|22466.99|22466.81|22466.81|0
1621867090000|2021-05-24 14:38:10|22466.89|22466.89|22466.72|22466.72|22467.3|22467.3|22466.72|22466.72|0
1621867100000|2021-05-24 14:38:20|22466.61|22466.61|22466.35|22466.35|22466.61|22466.61|22466.28|22466.28|0
1621867110000|2021-05-24 14:38:30|22466.39|22466.39|22466.66|22466.66|22466.66|22466.66|22466.39|22466.39|0
1621867120000|2021-05-24 14:38:40|22466.43|22466.43|22466.38|22466.38|22467.08|22467.08|22466.38|22466.38|0
1621867130000|2021-05-24 14:38:50|22466.43|22466.43|22466.19|22466.19|22466.43|22466.43|22466.19|22466.19|0
1621867140000|2021-05-24 14:39:00|22466.12|22466.12|22466.1|22466.1|22466.16|22466.16|22466|22466|0
1621867150000|2021-05-24 14:39:10|22466.07|22466.07|22466.26|22466.26|22466.26|22466.26|22466.03|22466.03|0
1621867160000|2021-05-24 14:39:20|22466.93|22466.93|22467.05|22467.05|22467.17|22467.17|22466.93|22466.93|0
1621867170000|2021-05-24 14:39:30|22467.4|22467.4|22467.65|22467.65|22467.66|22467.66|22467.37|22467.37|0
1621867180000|2021-05-24 14:39:40|22467.74|22467.74|22467.63|22467.63|22467.82|22467.82|22467.59|22467.59|0
1621867190000|2021-05-24 14:39:50|22467.66|22467.66|22467.67|22467.67|22467.73|22467.73|22467.6|22467.6|0
1621867200000|2021-05-24 14:40:00|22467.61|22467.61|22467.68|22467.68|22467.9|22467.9|22467.61|22467.61|0
1621867210000|2021-05-24 14:40:10|22467.97|22467.97|22467.92|22467.92|22468.12|22468.12|22467.88|22467.88|0
1621867220000|2021-05-24 14:40:20|22467.88|22467.88|22467.75|22467.75|22467.99|22467.99|22467.65|22467.65|0
1621867230000|2021-05-24 14:40:30|22467.82|22467.82|22468.22|22468.22|22468.24|22468.24|22467.82|22467.82|0
1621867240000|2021-05-24 14:40:40|22468.25|22468.25|22468.28|22468.28|22468.29|22468.29|22468.05|22468.05|0
1621867250000|2021-05-24 14:40:50|22468.29|22468.29|22469.15|22469.15|22469.15|22469.15|22468.29|22468.29|0
1621867260000|2021-05-24 14:41:00|22469.27|22469.27|22470.4|22470.4|22470.42|22470.42|22469.27|22469.27|0
1621867270000|2021-05-24 14:41:10|22470.48|22470.48|22471.35|22471.35|22471.35|22471.35|22470.33|22470.33|0
1621867280000|2021-05-24 14:41:20|22471.42|22471.42|22472.17|22472.17|22472.17|22472.17|22471.36|22471.36|0
1621867290000|2021-05-24 14:41:30|22472.22|22472.22|22472.74|22472.74|22472.97|22472.97|22472.22|22472.22|0
1621867300000|2021-05-24 14:41:40|22472.66|22472.66|22472.38|22472.38|22472.68|22472.68|22472.38|22472.38|0
1621867310000|2021-05-24 14:41:50|22472.44|22472.44|22472.41|22472.41|22472.59|22472.59|22472.23|22472.23|0
1621867320000|2021-05-24 14:42:00|22472.44|22472.44|22472|22472|22472.46|22472.46|22472|22472|0
1621867330000|2021-05-24 14:42:10|22471.91|22471.91|22472.57|22472.57|22472.57|22472.57|22471.81|22471.81|0
1621867340000|2021-05-24 14:42:20|22472.42|22472.42|22472.58|22472.58|22472.61|22472.61|22472.28|22472.28|0
1621867350000|2021-05-24 14:42:30|22472.51|22472.51|22472.55|22472.55|22472.66|22472.66|22472.48|22472.48|0
1621867360000|2021-05-24 14:42:40|22472.58|22472.58|22472.24|22472.24|22472.58|22472.58|22472.24|22472.24|0
1621867370000|2021-05-24 14:42:50|22472.13|22472.13|22472.52|22472.52|22472.68|22472.68|22472.03|22472.03|0
1621867380000|2021-05-24 14:43:00|22472.58|22472.58|22472.94|22472.94|22472.95|22472.95|22472.14|22472.14|0
1621867390000|2021-05-24 14:43:10|22472.99|22472.99|22472.82|22472.82|22473.05|22473.05|22472.82|22472.82|0
1621867400000|2021-05-24 14:43:20|22472.75|22472.75|22473.52|22473.52|22473.61|22473.61|22472.7|22472.7|0
1621867410000|2021-05-24 14:43:30|22473.66|22473.66|22473.39|22473.39|22473.66|22473.66|22473.39|22473.39|0
1621867420000|2021-05-24 14:43:40|22473.48|22473.48|22472.92|22472.92|22473.48|22473.48|22472.89|22472.89|0
1621867430000|2021-05-24 14:43:50|22472.96|22472.96|22472.74|22472.74|22472.96|22472.96|22472.74|22472.74|0
1621867440000|2021-05-24 14:44:00|22472.87|22472.87|22472.26|22472.26|22472.87|22472.87|22472.13|22472.13|0
1621867450000|2021-05-24 14:44:10|22472.46|22472.46|22472.02|22472.02|22472.46|22472.46|22472|22472|0
1621867460000|2021-05-24 14:44:20|22472.14|22472.14|22471.8|22471.8|22472.14|22472.14|22471.8|22471.8|0
1621867470000|2021-05-24 14:44:30|22471.7|22471.7|22470.86|22470.86|22471.7|22471.7|22470.77|22470.77|0
1621867480000|2021-05-24 14:44:40|22470.91|22470.91|22470.56|22470.56|22470.91|22470.91|22470.41|22470.41|0
1621867490000|2021-05-24 14:44:50|22470.63|22470.63|22469.84|22469.84|22470.96|22470.96|22469.77|22469.77|0
1621867500000|2021-05-24 14:45:00|22469.93|22469.93|22470.68|22470.68|22470.71|22470.71|22469.93|22469.93|0
1621867510000|2021-05-24 14:45:10|22470.73|22470.73|22470.79|22470.79|22470.79|22470.79|22470.53|22470.53|0
1621867520000|2021-05-24 14:45:20|22470.85|22470.85|22471.19|22471.19|22471.19|22471.19|22470.6|22470.6|0
1621867530000|2021-05-24 14:45:30|22471.18|22471.18|22471.01|22471.01|22471.18|22471.18|22470.95|22470.95|0
1621867540000|2021-05-24 14:45:40|22470.98|22470.98|22470.68|22470.68|22470.98|22470.98|22470.68|22470.68|0
1621867550000|2021-05-24 14:45:50|22470.63|22470.63|22470.29|22470.29|22470.73|22470.73|22470.23|22470.23|0
1621867560000|2021-05-24 14:46:00|22470.2|22470.2|22470.17|22470.17|22470.23|22470.23|22470.14|22470.14|0
1621867570000|2021-05-24 14:46:10|22470.07|22470.07|22469.19|22469.19|22470.07|22470.07|22469.19|22469.19|0
1621867580000|2021-05-24 14:46:20|22469.15|22469.15|22469.32|22469.32|22469.32|22469.32|22469.07|22469.07|0
1621867590000|2021-05-24 14:46:30|22469.37|22469.37|22469.27|22469.27|22469.43|22469.43|22469.11|22469.11|0
1621867600000|2021-05-24 14:46:40|22469.22|22469.22|22469.07|22469.07|22469.22|22469.22|22469.03|22469.03|0
1621867610000|2021-05-24 14:46:50|22469.13|22469.13|22468.86|22468.86|22469.37|22469.37|22468.86|22468.86|0
1621867620000|2021-05-24 14:47:00|22468.81|22468.81|22468.57|22468.57|22468.81|22468.81|22468.34|22468.34|0
1621867630000|2021-05-24 14:47:10|22468.37|22468.37|22468.41|22468.41|22468.74|22468.74|22468.27|22468.27|0
1621867640000|2021-05-24 14:47:20|22468.75|22468.75|22468.36|22468.36|22468.83|22468.83|22468.36|22468.36|0
1621867650000|2021-05-24 14:47:30|22468.47|22468.47|22468.38|22468.38|22468.5|22468.5|22468.32|22468.32|0
1621867660000|2021-05-24 14:47:40|22468.33|22468.33|22468.28|22468.28|22468.33|22468.33|22468.13|22468.13|0
1621867670000|2021-05-24 14:47:50|22468.19|22468.19|22467.9|22467.9|22468.22|22468.22|22467.9|22467.9|0
1621867680000|2021-05-24 14:48:00|22467.73|22467.73|22467.46|22467.46|22467.77|22467.77|22467.41|22467.41|0
1621867690000|2021-05-24 14:48:10|22467.4|22467.4|22467.39|22467.39|22467.63|22467.63|22467.39|22467.39|0
1621867700000|2021-05-24 14:48:20|22467.51|22467.51|22467.7|22467.7|22467.77|22467.77|22467.51|22467.51|0
1621867710000|2021-05-24 14:48:30|22467.81|22467.81|22467.74|22467.74|22468.16|22468.16|22467.74|22467.74|0
1621867720000|2021-05-24 14:48:40|22467.64|22467.64|22467.35|22467.35|22467.67|22467.67|22467.35|22467.35|0
1621867730000|2021-05-24 14:48:50|22467.28|22467.28|22467.11|22467.11|22467.33|22467.33|22467.11|22467.11|0
1621867740000|2021-05-24 14:49:00|22467.2|22467.2|22467.48|22467.48|22467.48|22467.48|22467.16|22467.16|0
1621867750000|2021-05-24 14:49:10|22467.34|22467.34|22467.07|22467.07|22467.34|22467.34|22467.02|22467.02|0
1621867760000|2021-05-24 14:49:20|22467.14|22467.14|22467.55|22467.55|22467.61|22467.61|22467.14|22467.14|0
1621867770000|2021-05-24 14:49:30|22467.66|22467.66|22467.53|22467.53|22467.66|22467.66|22467.53|22467.53|0
1621867780000|2021-05-24 14:49:40|22467.65|22467.65|22467.51|22467.51|22467.81|22467.81|22467.51|22467.51|0
1621867790000|2021-05-24 14:49:50|22467.68|22467.68|22468.11|22468.11|22468.11|22468.11|22467.68|22467.68|0
1621867800000|2021-05-24 14:50:00|22468.15|22468.15|22468.55|22468.55|22468.55|22468.55|22468.08|22468.08|0
1621867810000|2021-05-24 14:50:10|22468.58|22468.58|22468.72|22468.72|22468.74|22468.74|22468.54|22468.54|0
1621867820000|2021-05-24 14:50:20|22468.65|22468.65|22468.71|22468.71|22468.76|22468.76|22468.58|22468.58|0
1621867830000|2021-05-24 14:50:30|22468.61|22468.61|22468.39|22468.39|22468.61|22468.61|22468.28|22468.28|0
1621867840000|2021-05-24 14:50:40|22468.5|22468.5|22468.49|22468.49|22468.55|22468.55|22468.47|22468.47|0
1621867850000|2021-05-24 14:50:50|22468.47|22468.47|22468.87|22468.87|22468.93|22468.93|22468.32|22468.32|0
1621867860000|2021-05-24 14:51:00|22468.91|22468.91|22469.4|22469.4|22469.4|22469.4|22468.83|22468.83|0
1621867870000|2021-05-24 14:51:10|22469.43|22469.43|22469.41|22469.41|22469.53|22469.53|22469.33|22469.33|0
1621867880000|2021-05-24 14:51:20|22469.36|22469.36|22469.79|22469.79|22469.79|22469.79|22469.32|22469.32|0
1621867890000|2021-05-24 14:51:30|22469.64|22469.64|22470.49|22470.49|22470.49|22470.49|22469.6|22469.6|0
1621867900000|2021-05-24 14:51:40|22470.57|22470.57|22470.11|22470.11|22470.57|22470.57|22470.02|22470.02|0
1621867910000|2021-05-24 14:51:50|22470.22|22470.22|22470.82|22470.82|22470.82|22470.82|22470.06|22470.06|0
1621867920000|2021-05-24 14:52:00|22470.86|22470.86|22471.39|22471.39|22471.43|22471.43|22470.86|22470.86|0
1621867930000|2021-05-24 14:52:10|22471.35|22471.35|22471.35|22471.35|22471.36|22471.36|22471.15|22471.15|0
1621867940000|2021-05-24 14:52:20|22471.39|22471.39|22471.47|22471.47|22471.47|22471.47|22471.21|22471.21|0
1621867950000|2021-05-24 14:52:30|22471.54|22471.54|22471.47|22471.47|22471.72|22471.72|22471.47|22471.47|0
1621867960000|2021-05-24 14:52:40|22471.36|22471.36|22471.01|22471.01|22471.63|22471.63|22471.01|22471.01|0
1621867970000|2021-05-24 14:52:50|22471.11|22471.11|22471.41|22471.41|22471.45|22471.45|22471.11|22471.11|0
1621867980000|2021-05-24 14:53:00|22471.47|22471.47|22471.64|22471.64|22471.76|22471.76|22471.47|22471.47|0
1621867990000|2021-05-24 14:53:10|22471.7|22471.7|22472.23|22472.23|22472.29|22472.29|22471.7|22471.7|0
1621868000000|2021-05-24 14:53:20|22471.97|22471.97|22472.27|22472.27|22472.27|22472.27|22471.95|22471.95|0
1621868010000|2021-05-24 14:53:30|22472.3|22472.3|22472.31|22472.31|22472.41|22472.41|22472.13|22472.13|0
1621868020000|2021-05-24 14:53:40|22472.33|22472.33|22472.6|22472.6|22472.6|22472.6|22472.33|22472.33|0
1621868030000|2021-05-24 14:53:50|22472.64|22472.64|22472.98|22472.98|22472.98|22472.98|22472.64|22472.64|0
1621868040000|2021-05-24 14:54:00|22472.92|22472.92|22473.2|22473.2|22473.32|22473.32|22472.92|22472.92|0
1621868050000|2021-05-24 14:54:10|22473.25|22473.25|22472.83|22472.83|22473.25|22473.25|22472.79|22472.79|0
1621868060000|2021-05-24 14:54:20|22472.9|22472.9|22472.87|22472.87|22472.92|22472.92|22472.72|22472.72|0
1621868070000|2021-05-24 14:54:30|22472.98|22472.98|22473.59|22473.59|22473.59|22473.59|22472.98|22472.98|0
1621868080000|2021-05-24 14:54:40|22473.45|22473.45|22473.76|22473.76|22473.81|22473.81|22473.45|22473.45|0
1621868090000|2021-05-24 14:54:50|22473.78|22473.78|22473.74|22473.74|22473.78|22473.78|22473.74|22473.74|0
1621868100000|2021-05-24 14:55:00|22473.64|22473.64|22473.57|22473.57|22473.64|22473.64|22473.45|22473.45|0
1621868110000|2021-05-24 14:55:10|22473.52|22473.52|22473.27|22473.27|22473.58|22473.58|22473.24|22473.24|0
1621868120000|2021-05-24 14:55:20|22473.37|22473.37|22470.87|22470.87|22473.81|22473.81|22470.65|22470.65|0
1621868130000|2021-05-24 14:55:30|22470.92|22470.92|22468.59|22468.59|22471.13|22471.13|22468.23|22468.23|0
1621868140000|2021-05-24 14:55:40|22468.65|22468.65|22468.53|22468.53|22468.65|22468.65|22468.21|22468.21|0
1621868150000|2021-05-24 14:55:50|22468.47|22468.47|22468.57|22468.57|22468.68|22468.68|22468.42|22468.42|0
1621868160000|2021-05-24 14:56:00|22468.61|22468.61|22468.7|22468.7|22468.91|22468.91|22468.57|22468.57|0
1621868170000|2021-05-24 14:56:10|22468.79|22468.79|22468.96|22468.96|22469|22469|22468.7|22468.7|0
1621868180000|2021-05-24 14:56:20|22469.02|22469.02|22469.38|22469.38|22469.38|22469.38|22469.02|22469.02|0
1621868190000|2021-05-24 14:56:30|22469.4|22469.4|22469.81|22469.81|22469.93|22469.93|22469.4|22469.4|0
1621868200000|2021-05-24 14:56:40|22469.87|22469.87|22469.63|22469.63|22470.02|22470.02|22469.63|22469.63|0
1621868210000|2021-05-24 14:56:50|22469.7|22469.7|22469.9|22469.9|22469.97|22469.97|22469.7|22469.7|0
1621868220000|2021-05-24 14:57:00|22469.83|22469.83|22469.77|22469.77|22469.9|22469.9|22469.49|22469.49|0
1621868230000|2021-05-24 14:57:10|22469.85|22469.85|22470.09|22470.09|22470.09|22470.09|22469.81|22469.81|0
1621868240000|2021-05-24 14:57:20|22470.02|22470.02|22469.8|22469.8|22470.02|22470.02|22469.69|22469.69|0
1621868250000|2021-05-24 14:57:30|22469.84|22469.84|22469.97|22469.97|22470.03|22470.03|22469.82|22469.82|0
1621868260000|2021-05-24 14:57:40|22470.03|22470.03|22469.41|22469.41|22470.06|22470.06|22469.41|22469.41|0
1621868270000|2021-05-24 14:57:50|22469.48|22469.48|22469.76|22469.76|22469.76|22469.76|22469.42|22469.42|0
1621868280000|2021-05-24 14:58:00|22469.64|22469.64|22470.64|22470.64|22470.64|22470.64|22469.64|22469.64|0
1621868290000|2021-05-24 14:58:10|22470.51|22470.51|22470.1|22470.1|22470.54|22470.54|22470.1|22470.1|0
1621868300000|2021-05-24 14:58:20|22470.05|22470.05|22470.22|22470.22|22470.22|22470.22|22470|22470|0
1621868310000|2021-05-24 14:58:30|22470.25|22470.25|22470.46|22470.46|22470.46|22470.46|22470.25|22470.25|0
1621868320000|2021-05-24 14:58:40|22470.51|22470.51|22470.56|22470.56|22470.56|22470.56|22470.37|22470.37|0
1621868330000|2021-05-24 14:58:50|22470.65|22470.65|22471.03|22471.03|22471.07|22471.07|22470.65|22470.65|0
1621868340000|2021-05-24 14:59:00|22470.94|22470.94|22471.35|22471.35|22471.49|22471.49|22470.93|22470.93|0
1621868350000|2021-05-24 14:59:10|22471.43|22471.43|22471.99|22471.99|22471.99|22471.99|22471.26|22471.26|0
1621868360000|2021-05-24 14:59:20|22472.04|22472.04|22472.28|22472.28|22472.49|22472.49|22471.87|22471.87|0
1621868370000|2021-05-24 14:59:30|22472.41|22472.41|22472.86|22472.86|22472.98|22472.98|22472.41|22472.41|0
1621868380000|2021-05-24 14:59:40|22472.81|22472.81|22472.14|22472.14|22473.02|22473.02|22472.1|22472.1|0
1621868390000|2021-05-24 14:59:50|22467.09|22467.09|22466.47|22466.47|22467.51|22467.51|22466.16|22466.16|0
1621868400000|2021-05-24 15:00:00|22466.63|22466.63|22465.56|22465.56|22467.1|22467.1|22465.43|22465.43|0
1621868410000|2021-05-24 15:00:10|22465.58|22465.58|22466.17|22466.17|22466.18|22466.18|22465.35|22465.35|0
1621868420000|2021-05-24 15:00:20|22466.23|22466.23|22466.2|22466.2|22466.23|22466.23|22465.94|22465.94|0
1621868430000|2021-05-24 15:00:30|22466.27|22466.27|22466.99|22466.99|22466.99|22466.99|22466.27|22466.27|0
1621868440000|2021-05-24 15:00:40|22467.1|22467.1|22467.28|22467.28|22467.44|22467.44|22467.1|22467.1|0
1621868450000|2021-05-24 15:00:50|22467.34|22467.34|22467.49|22467.49|22467.54|22467.54|22467.24|22467.24|0
1621868460000|2021-05-24 15:01:00|22467.28|22467.28|22467.53|22467.53|22467.53|22467.53|22467.13|22467.13|0
1621868470000|2021-05-24 15:01:10|22467.57|22467.57|22468|22468|22468|22468|22467.57|22467.57|0
1621868480000|2021-05-24 15:01:20|22468.01|22468.01|22467.94|22467.94|22468.05|22468.05|22467.75|22467.75|0
1621868490000|2021-05-24 15:01:30|22467.92|22467.92|22468.08|22468.08|22468.27|22468.27|22467.56|22467.56|0
1621868500000|2021-05-24 15:01:40|22468.15|22468.15|22468.89|22468.89|22468.89|22468.89|22468.15|22468.15|0
1621868510000|2021-05-24 15:01:50|22468.76|22468.76|22468.81|22468.81|22468.81|22468.81|22468.69|22468.69|0
1621868520000|2021-05-24 15:02:00|22468.96|22468.96|22469.75|22469.75|22469.75|22469.75|22468.96|22468.96|0
1621868530000|2021-05-24 15:02:10|22469.73|22469.73|22469.66|22469.66|22469.83|22469.83|22469.59|22469.59|0
1621868540000|2021-05-24 15:02:20|22469.63|22469.63|22469.56|22469.56|22469.7|22469.7|22469.52|22469.52|0
1621868550000|2021-05-24 15:02:30|22469.63|22469.63|22470.72|22470.72|22470.72|22470.72|22469.63|22469.63|0
1621868560000|2021-05-24 15:02:40|22470.78|22470.78|22471|22471|22471.02|22471.02|22470.78|22470.78|0
1621868570000|2021-05-24 15:02:50|22471.03|22471.03|22471.16|22471.16|22471.21|22471.21|22470.85|22470.85|0
1621868580000|2021-05-24 15:03:00|22471.2|22471.2|22471.4|22471.4|22471.4|22471.4|22471.06|22471.06|0
1621868590000|2021-05-24 15:03:10|22471.42|22471.42|22471.41|22471.41|22471.67|22471.67|22471.34|22471.34|0
1621868600000|2021-05-24 15:03:20|22471.48|22471.48|22471.5|22471.5|22471.5|22471.5|22471.34|22471.34|0
1621868610000|2021-05-24 15:03:30|22471.56|22471.56|22471.02|22471.02|22471.61|22471.61|22470.97|22470.97|0
1621868620000|2021-05-24 15:03:40|22471.09|22471.09|22471.7|22471.7|22471.94|22471.94|22471.09|22471.09|0
1621868630000|2021-05-24 15:03:50|22471.72|22471.72|22471.61|22471.61|22471.98|22471.98|22471.54|22471.54|0
1621868640000|2021-05-24 15:04:00|22471.56|22471.56|22471.52|22471.52|22471.74|22471.74|22471.35|22471.35|0
1621868650000|2021-05-24 15:04:10|22471.47|22471.47|22471.04|22471.04|22471.47|22471.47|22471.04|22471.04|0
1621868660000|2021-05-24 15:04:20|22471.09|22471.09|22470.55|22470.55|22471.16|22471.16|22470.55|22470.55|0
1621868670000|2021-05-24 15:04:30|22470.58|22470.58|22470.1|22470.1|22470.58|22470.58|22469.96|22469.96|0
1621868680000|2021-05-24 15:04:40|22470.01|22470.01|22465.64|22465.64|22470.09|22470.09|22465.64|22465.64|0
1621868690000|2021-05-24 15:04:50|22465.52|22465.52|22465.6|22465.6|22465.61|22465.61|22465.33|22465.33|0
1621868700000|2021-05-24 15:05:00|22465.95|22465.95|22465.88|22465.88|22466.07|22466.07|22465.6|22465.6|0
1621868710000|2021-05-24 15:05:10|22465.83|22465.83|22466.44|22466.44|22466.57|22466.57|22465.83|22465.83|0
1621868720000|2021-05-24 15:05:20|22466.48|22466.48|22462.56|22462.56|22466.48|22466.48|22462.53|22462.53|0
1621868730000|2021-05-24 15:05:30|22462.53|22462.53|22462.59|22462.59|22462.86|22462.86|22462.53|22462.53|0
1621868740000|2021-05-24 15:05:40|22462.67|22462.67|22463.66|22463.66|22463.8|22463.8|22462.67|22462.67|0
1621868750000|2021-05-24 15:05:50|22463.57|22463.57|22464.57|22464.57|22464.57|22464.57|22463.57|22463.57|0
1621868760000|2021-05-24 15:06:00|22464.68|22464.68|22465.45|22465.45|22465.45|22465.45|22464.68|22464.68|0
1621868770000|2021-05-24 15:06:10|22465.65|22465.65|22465.71|22465.71|22465.75|22465.75|22465.56|22465.56|0
1621868780000|2021-05-24 15:06:20|22465.67|22465.67|22465.61|22465.61|22465.78|22465.78|22465.59|22465.59|0
1621868790000|2021-05-24 15:06:30|22465.77|22465.77|22465.93|22465.93|22465.93|22465.93|22465.61|22465.61|0
1621868800000|2021-05-24 15:06:40|22465.77|22465.77|22465.88|22465.88|22465.9|22465.9|22465.53|22465.53|0
1621868810000|2021-05-24 15:06:50|22465.98|22465.98|22465.75|22465.75|22465.98|22465.98|22465.53|22465.53|0
1621868820000|2021-05-24 15:07:00|22465.66|22465.66|22465.97|22465.97|22465.97|22465.97|22465.48|22465.48|0
1621868830000|2021-05-24 15:07:10|22466.03|22466.03|22466.13|22466.13|22466.19|22466.19|22465.87|22465.87|0
1621868840000|2021-05-24 15:07:20|22466.05|22466.05|22465.94|22465.94|22466.05|22466.05|22465.85|22465.85|0
1621868850000|2021-05-24 15:07:30|22466.03|22466.03|22466.24|22466.24|22466.27|22466.27|22466.03|22466.03|0
1621868860000|2021-05-24 15:07:40|22466.31|22466.31|22466.71|22466.71|22466.71|22466.71|22466.29|22466.29|0
1621868870000|2021-05-24 15:07:50|22466.87|22466.87|22466.96|22466.96|22466.97|22466.97|22466.63|22466.63|0
1621868880000|2021-05-24 15:08:00|22467|22467|22468.02|22468.02|22468.02|22468.02|22466.89|22466.89|0
1621868890000|2021-05-24 15:08:10|22468.05|22468.05|22468.04|22468.04|22468.27|22468.27|22468|22468|0
1621868900000|2021-05-24 15:08:20|22468.11|22468.11|22467.91|22467.91|22468.11|22468.11|22467.91|22467.91|0
1621868910000|2021-05-24 15:08:30|22467.94|22467.94|22468.04|22468.04|22468.04|22468.04|22467.79|22467.79|0
1621868920000|2021-05-24 15:08:40|22468.12|22468.12|22468.51|22468.51|22468.51|22468.51|22467.95|22467.95|0
1621868930000|2021-05-24 15:08:50|22468.54|22468.54|22468.82|22468.82|22468.82|22468.82|22468.51|22468.51|0
1621868940000|2021-05-24 15:09:00|22468.86|22468.86|22469.42|22469.42|22469.62|22469.62|22468.86|22468.86|0
1621868950000|2021-05-24 15:09:10|22469.41|22469.41|22468.92|22468.92|22469.45|22469.45|22468.92|22468.92|0
1621868960000|2021-05-24 15:09:20|22468.89|22468.89|22469.43|22469.43|22469.51|22469.51|22468.89|22468.89|0
1621868970000|2021-05-24 15:09:30|22469.5|22469.5|22470.02|22470.02|22470.05|22470.05|22469.4|22469.4|0
1621868980000|2021-05-24 15:09:40|22470.19|22470.19|22470.64|22470.64|22470.64|22470.64|22470.04|22470.04|0
1621868990000|2021-05-24 15:09:50|22470.65|22470.65|22471.47|22471.47|22471.47|22471.47|22470.65|22470.65|0
1621869000000|2021-05-24 15:10:00|22471.51|22471.51|22471.5|22471.5|22471.55|22471.55|22471.16|22471.16|0
1621869010000|2021-05-24 15:10:10|22471.57|22471.57|22471.68|22471.68|22471.81|22471.81|22471.57|22471.57|0
1621869020000|2021-05-24 15:10:20|22471.81|22471.81|22472.38|22472.38|22472.61|22472.61|22471.77|22471.77|0
1621869030000|2021-05-24 15:10:30|22472.43|22472.43|22472.66|22472.66|22472.66|22472.66|22472.36|22472.36|0
1621869040000|2021-05-24 15:10:40|22472.61|22472.61|22472.67|22472.67|22472.71|22472.71|22472.59|22472.59|0
1621869050000|2021-05-24 15:10:50|22472.58|22472.58|22472.64|22472.64|22472.68|22472.68|22472.43|22472.43|0
1621869060000|2021-05-24 15:11:00|22472.8|22472.8|22472.68|22472.68|22472.89|22472.89|22472.55|22472.55|0
1621869070000|2021-05-24 15:11:10|22472.58|22472.58|22472.33|22472.33|22472.65|22472.65|22472.33|22472.33|0
1621869080000|2021-05-24 15:11:20|22472.28|22472.28|22472.15|22472.15|22472.45|22472.45|22472.09|22472.09|0
1621869090000|2021-05-24 15:11:30|22472.21|22472.21|22471.54|22471.54|22472.21|22472.21|22471.41|22471.41|0
1621869100000|2021-05-24 15:11:40|22471.56|22471.56|22471.64|22471.64|22472.09|22472.09|22471.56|22471.56|0
1621869110000|2021-05-24 15:11:50|22471.71|22471.71|22471.61|22471.61|22471.75|22471.75|22471.59|22471.59|0
1621869120000|2021-05-24 15:12:00|22471.66|22471.66|22472.04|22472.04|22472.04|22472.04|22471.52|22471.52|0
1621869130000|2021-05-24 15:12:10|22472.07|22472.07|22472.28|22472.28|22472.28|22472.28|22471.92|22471.92|0
1621869140000|2021-05-24 15:12:20|22472.17|22472.17|22471.91|22471.91|22472.23|22472.23|22471.88|22471.88|0
1621869150000|2021-05-24 15:12:30|22471.85|22471.85|22471.8|22471.8|22471.9|22471.9|22471.8|22471.8|0
1621869160000|2021-05-24 15:12:40|22471.85|22471.85|22468.33|22468.33|22471.85|22471.85|22468.14|22468.14|0
1621869170000|2021-05-24 15:12:50|22468.67|22468.67|22469.11|22469.11|22469.16|22469.16|22468.65|22468.65|0
1621869180000|2021-05-24 15:13:00|22469.06|22469.06|22469.83|22469.83|22469.83|22469.83|22469.01|22469.01|0
1621869190000|2021-05-24 15:13:10|22469.91|22469.91|22470.71|22470.71|22470.71|22470.71|22469.89|22469.89|0
1621869200000|2021-05-24 15:13:20|22470.83|22470.83|22471.15|22471.15|22471.21|22471.21|22470.76|22470.76|0
1621869210000|2021-05-24 15:13:30|22471.25|22471.25|22471.27|22471.27|22471.27|22471.27|22471.21|22471.21|0
1621869220000|2021-05-24 15:13:40|22471.3|22471.3|22470.96|22470.96|22471.43|22471.43|22470.96|22470.96|0
1621869230000|2021-05-24 15:13:50|22471.02|22471.02|22472.12|22472.12|22472.12|22472.12|22471.02|22471.02|0
1621869240000|2021-05-24 15:14:00|22472.03|22472.03|22472.56|22472.56|22472.56|22472.56|22471.91|22471.91|0
1621869250000|2021-05-24 15:14:10|22472.54|22472.54|22472.91|22472.91|22472.91|22472.91|22472.51|22472.51|0
1621869260000|2021-05-24 15:14:20|22472.8|22472.8|22473.42|22473.42|22473.42|22473.42|22472.55|22472.55|0
1621869270000|2021-05-24 15:14:30|22473.56|22473.56|22475.03|22475.03|22475.06|22475.06|22473.56|22473.56|0
1621869280000|2021-05-24 15:14:40|22475.12|22475.12|22475.73|22475.73|22475.73|22475.73|22475.12|22475.12|0
1621869290000|2021-05-24 15:14:50|22475.82|22475.82|22476.07|22476.07|22476.25|22476.25|22475.82|22475.82|0
1621869300000|2021-05-24 15:15:00|22476.19|22476.19|22477.25|22477.25|22477.38|22477.38|22476.18|22476.18|0
1621869310000|2021-05-24 15:15:10|22477.04|22477.04|22476.88|22476.88|22477.27|22477.27|22476.82|22476.82|0
1621869320000|2021-05-24 15:15:20|22476.9|22476.9|22477.34|22477.34|22477.58|22477.58|22476.9|22476.9|0
1621869330000|2021-05-24 15:15:30|22477.37|22477.37|22477.85|22477.85|22477.85|22477.85|22477.31|22477.31|0
1621869340000|2021-05-24 15:15:40|22477.76|22477.76|22478.1|22478.1|22478.15|22478.15|22477.71|22477.71|0
1621869350000|2021-05-24 15:15:50|22478.12|22478.12|22478.59|22478.59|22478.63|22478.63|22478.05|22478.05|0
1621869360000|2021-05-24 15:16:00|22478.62|22478.62|22478.52|22478.52|22478.63|22478.63|22478.42|22478.42|0
1621869370000|2021-05-24 15:16:10|22478.54|22478.54|22478.76|22478.76|22478.99|22478.99|22478.51|22478.51|0
1621869380000|2021-05-24 15:16:20|22478.66|22478.66|22478.82|22478.82|22478.93|22478.93|22478.66|22478.66|0
1621869390000|2021-05-24 15:16:30|22479.07|22479.07|22478.81|22478.81|22479.1|22479.1|22478.81|22478.81|0
1621869400000|2021-05-24 15:16:40|22478.75|22478.75|22478.84|22478.84|22479.13|22479.13|22478.66|22478.66|0
1621869410000|2021-05-24 15:16:50|22478.95|22478.95|22478.7|22478.7|22478.95|22478.95|22478.66|22478.66|0
1621869420000|2021-05-24 15:17:00|22478.79|22478.79|22478.25|22478.25|22479.13|22479.13|22478.22|22478.22|0
1621869430000|2021-05-24 15:17:10|22478.21|22478.21|22477.68|22477.68|22478.21|22478.21|22477.68|22477.68|0
1621869440000|2021-05-24 15:17:20|22477.79|22477.79|22477.25|22477.25|22477.79|22477.79|22477.17|22477.17|0
1621869450000|2021-05-24 15:17:30|22477.21|22477.21|22477.48|22477.48|22477.63|22477.63|22477.21|22477.21|0
1621869460000|2021-05-24 15:17:40|22477.51|22477.51|22477.45|22477.45|22477.55|22477.55|22477.31|22477.31|0
1621869470000|2021-05-24 15:17:50|22477.37|22477.37|22477.47|22477.47|22477.59|22477.59|22477.31|22477.31|0
1621869480000|2021-05-24 15:18:00|22477.49|22477.49|22476.97|22476.97|22477.49|22477.49|22476.71|22476.71|0
1621869490000|2021-05-24 15:18:10|22476.76|22476.76|22476.74|22476.74|22477.08|22477.08|22476.71|22476.71|0
1621869500000|2021-05-24 15:18:20|22476.65|22476.65|22476.87|22476.87|22476.87|22476.87|22476.61|22476.61|0
1621869510000|2021-05-24 15:18:30|22476.9|22476.9|22476.51|22476.51|22476.9|22476.9|22476.51|22476.51|0
1621869520000|2021-05-24 15:18:40|22476.37|22476.37|22476.58|22476.58|22476.59|22476.59|22476.24|22476.24|0
1621869530000|2021-05-24 15:18:50|22476.51|22476.51|22477.27|22477.27|22477.27|22477.27|22476.37|22476.37|0
1621869540000|2021-05-24 15:19:00|22477.31|22477.31|22477.41|22477.41|22477.7|22477.7|22477.3|22477.3|0
1621869550000|2021-05-24 15:19:10|22477.29|22477.29|22477.27|22477.27|22477.35|22477.35|22477.13|22477.13|0
1621869560000|2021-05-24 15:19:20|22477.24|22477.24|22477.7|22477.7|22477.76|22477.76|22477.24|22477.24|0
1621869570000|2021-05-24 15:19:30|22477.74|22477.74|22476.84|22476.84|22477.81|22477.81|22476.84|22476.84|0
1621869580000|2021-05-24 15:19:40|22476.87|22476.87|22476.26|22476.26|22476.94|22476.94|22476.26|22476.26|0
1621869590000|2021-05-24 15:19:50|22476.33|22476.33|22475.78|22475.78|22476.33|22476.33|22475.78|22475.78|0
1621869600000|2021-05-24 15:20:00|22475.67|22475.67|22471|22471|22475.67|22475.67|22471|22471|0
1621869610000|2021-05-24 15:20:10|22471.09|22471.09|22471.77|22471.77|22471.77|22471.77|22471.09|22471.09|0
1621869620000|2021-05-24 15:20:20|22471.79|22471.79|22472.07|22472.07|22472.07|22472.07|22471.68|22471.68|0
1621869630000|2021-05-24 15:20:30|22472.1|22472.1|22472.15|22472.15|22472.27|22472.27|22471.86|22471.86|0
1621869640000|2021-05-24 15:20:40|22472.25|22472.25|22472.34|22472.34|22472.46|22472.46|22472.23|22472.23|0
1621869650000|2021-05-24 15:20:50|22472.41|22472.41|22472.14|22472.14|22472.41|22472.41|22472.06|22472.06|0
1621869660000|2021-05-24 15:21:00|22472.19|22472.19|22472.88|22472.88|22472.88|22472.88|22472.05|22472.05|0
1621869670000|2021-05-24 15:21:10|22472.83|22472.83|22473.35|22473.35|22473.84|22473.84|22472.83|22472.83|0
1621869680000|2021-05-24 15:21:20|22473.43|22473.43|22473.92|22473.92|22473.93|22473.93|22473.43|22473.43|0
1621869690000|2021-05-24 15:21:30|22474|22474|22475.4|22475.4|22475.43|22475.43|22474|22474|0
1621869700000|2021-05-24 15:21:40|22475.52|22475.52|22477.34|22477.34|22477.46|22477.46|22475.52|22475.52|0
1621869710000|2021-05-24 15:21:50|22477.46|22477.46|22478.53|22478.53|22478.53|22478.53|22477.46|22477.46|0
1621869720000|2021-05-24 15:22:00|22478.55|22478.55|22478.29|22478.29|22478.57|22478.57|22478.11|22478.11|0
1621869730000|2021-05-24 15:22:10|22478.24|22478.24|22478.62|22478.62|22478.68|22478.68|22478.17|22478.17|0
1621869740000|2021-05-24 15:22:20|22478.76|22478.76|22478.64|22478.64|22479.02|22479.02|22478.64|22478.64|0
1621869750000|2021-05-24 15:22:30|22478.72|22478.72|22479.35|22479.35|22479.35|22479.35|22478.72|22478.72|0
1621869760000|2021-05-24 15:22:40|22479.5|22479.5|22479.96|22479.96|22479.96|22479.96|22479.5|22479.5|0
1621869770000|2021-05-24 15:22:50|22479.94|22479.94|22480.56|22480.56|22480.68|22480.68|22479.94|22479.94|0
1621869780000|2021-05-24 15:23:00|22480.77|22480.77|22480.73|22480.73|22480.87|22480.87|22480.51|22480.51|0
1621869790000|2021-05-24 15:23:10|22480.84|22480.84|22481.38|22481.38|22481.38|22481.38|22480.71|22480.71|0
1621869800000|2021-05-24 15:23:20|22481.41|22481.41|22481.62|22481.62|22481.69|22481.69|22481.41|22481.41|0
1621869810000|2021-05-24 15:23:30|22481.69|22481.69|22482|22482|22482.07|22482.07|22481.68|22481.68|0
1621869820000|2021-05-24 15:23:40|22482.04|22482.04|22482.14|22482.14|22482.14|22482.14|22481.76|22481.76|0
1621869830000|2021-05-24 15:23:50|22482.28|22482.28|22481.36|22481.36|22482.59|22482.59|22481.36|22481.36|0
1621869840000|2021-05-24 15:24:00|22481.3|22481.3|22482.07|22482.07|22482.26|22482.26|22481.3|22481.3|0
1621869850000|2021-05-24 15:24:10|22482.05|22482.05|22482.25|22482.25|22482.36|22482.36|22481.93|22481.93|0
1621869860000|2021-05-24 15:24:20|22482.28|22482.28|22481.92|22481.92|22482.59|22482.59|22481.84|22481.84|0
1621869870000|2021-05-24 15:24:30|22481.97|22481.97|22481.94|22481.94|22482.1|22482.1|22481.83|22481.83|0
1621869880000|2021-05-24 15:24:40|22481.98|22481.98|22482.13|22482.13|22482.16|22482.16|22481.9|22481.9|0
1621869890000|2021-05-24 15:24:50|22481.98|22481.98|22482.28|22482.28|22482.68|22482.68|22481.98|22481.98|0
1621869900000|2021-05-24 15:25:00|22482.25|22482.25|22482.99|22482.99|22483.11|22483.11|22482.25|22482.25|0
1621869910000|2021-05-24 15:25:10|22483.08|22483.08|22483.86|22483.86|22483.86|22483.86|22483.08|22483.08|0
1621869920000|2021-05-24 15:25:20|22483.82|22483.82|22482.79|22482.79|22483.92|22483.92|22482.67|22482.67|0
1621869930000|2021-05-24 15:25:30|22482.76|22482.76|22481.91|22481.91|22482.78|22482.78|22481.91|22481.91|0
1621869940000|2021-05-24 15:25:40|22481.94|22481.94|22481.89|22481.89|22482.2|22482.2|22481.89|22481.89|0
1621869950000|2021-05-24 15:25:50|22481.78|22481.78|22481.84|22481.84|22482.12|22482.12|22481.78|22481.78|0
1621869960000|2021-05-24 15:26:00|22481.82|22481.82|22481.58|22481.58|22481.82|22481.82|22481.55|22481.55|0
1621869970000|2021-05-24 15:26:10|22481.73|22481.73|22482.45|22482.45|22482.45|22482.45|22481.73|22481.73|0
1621869980000|2021-05-24 15:26:20|22482.38|22482.38|22483.01|22483.01|22483.01|22483.01|22482.18|22482.18|0
1621869990000|2021-05-24 15:26:30|22483.07|22483.07|22482.7|22482.7|22483.28|22483.28|22482.63|22482.63|0
1621870000000|2021-05-24 15:26:40|22482.68|22482.68|22483.03|22483.03|22483.03|22483.03|22482.62|22482.62|0
1621870010000|2021-05-24 15:26:50|22483|22483|22483.28|22483.28|22483.6|22483.6|22483|22483|0
1621870020000|2021-05-24 15:27:00|22483.26|22483.26|22483.76|22483.76|22483.88|22483.88|22483.12|22483.12|0
1621870030000|2021-05-24 15:27:10|22483.72|22483.72|22483.97|22483.97|22483.97|22483.97|22483.72|22483.72|0
1621870040000|2021-05-24 15:27:20|22484.01|22484.01|22483.9|22483.9|22484.19|22484.19|22483.9|22483.9|0
1621870050000|2021-05-24 15:27:30|22484.1|22484.1|22484.89|22484.89|22484.89|22484.89|22484.1|22484.1|0
1621870060000|2021-05-24 15:27:40|22484.85|22484.85|22484.85|22484.85|22485.2|22485.2|22484.77|22484.77|0
1621870070000|2021-05-24 15:27:50|22484.91|22484.91|22485.97|22485.97|22485.97|22485.97|22484.81|22484.81|0
1621870080000|2021-05-24 15:28:00|22486.04|22486.04|22485.88|22485.88|22486.28|22486.28|22485.77|22485.77|0
1621870090000|2021-05-24 15:28:10|22485.96|22485.96|22486.39|22486.39|22486.39|22486.39|22485.96|22485.96|0
1621870100000|2021-05-24 15:28:20|22486.64|22486.64|22486.72|22486.72|22486.74|22486.74|22486.45|22486.45|0
1621870110000|2021-05-24 15:28:30|22486.69|22486.69|22486.42|22486.42|22486.9|22486.9|22486.32|22486.32|0
1621870120000|2021-05-24 15:28:40|22486.55|22486.55|22485.38|22485.38|22486.55|22486.55|22484.97|22484.97|0
1621870130000|2021-05-24 15:28:50|22485.33|22485.33|22484.77|22484.77|22485.39|22485.39|22484.42|22484.42|0
1621870140000|2021-05-24 15:29:00|22484.68|22484.68|22483.39|22483.39|22484.78|22484.78|22483.25|22483.25|0
1621870150000|2021-05-24 15:29:10|22483.58|22483.58|22483.31|22483.31|22484.1|22484.1|22483.31|22483.31|0
1621870160000|2021-05-24 15:29:20|22483.23|22483.23|22484.26|22484.26|22484.56|22484.56|22483.01|22483.01|0
1621870170000|2021-05-24 15:29:30|22484.34|22484.34|22483.49|22483.49|22484.39|22484.39|22483.49|22483.49|0
1621870180000|2021-05-24 15:29:40|22483.71|22483.71|22484.49|22484.49|22484.69|22484.69|22483.71|22483.71|0
1621870190000|2021-05-24 15:29:50|22484.52|22484.52|22483.31|22483.31|22484.65|22484.65|22482.02|22482.02|0
1621926900000|2021-05-25 07:15:00|22582.34|22582.34|22582.02|22582.02|22582.55|22582.55|22581.41|22581.41|0
1621926910000|2021-05-25 07:15:10|22582.26|22582.26|22580.59|22580.59|22582.26|22582.26|22580.24|22580.24|0
1621926920000|2021-05-25 07:15:20|22580.8|22580.8|22580.3|22580.3|22580.91|22580.91|22580.05|22580.05|0
1621926930000|2021-05-25 07:15:30|22580.14|22580.14|22582.6|22582.6|22582.6|22582.6|22579.86|22579.86|0
1621926940000|2021-05-25 07:15:40|22582.63|22582.63|22581.82|22581.82|22582.69|22582.69|22581.46|22581.46|0
1621926950000|2021-05-25 07:15:50|22581.95|22581.95|22579.94|22579.94|22581.95|22581.95|22579.85|22579.85|0
1621926960000|2021-05-25 07:16:00|22580.01|22580.01|22580.85|22580.85|22581.23|22581.23|22579.62|22579.62|0
1621926970000|2021-05-25 07:16:10|22580.9|22580.9|22579.37|22579.37|22581.64|22581.64|22579.37|22579.37|0
1621926980000|2021-05-25 07:16:20|22579.21|22579.21|22577.99|22577.99|22579.41|22579.41|22577.85|22577.85|0
1621926990000|2021-05-25 07:16:30|22577.9|22577.9|22576.97|22576.97|22577.9|22577.9|22576.83|22576.83|0
1621927000000|2021-05-25 07:16:40|22577.01|22577.01|22576.42|22576.42|22577.01|22577.01|22576.39|22576.39|0
1621927010000|2021-05-25 07:16:50|22576.33|22576.33|22576.34|22576.34|22576.75|22576.75|22576.33|22576.33|0
1621927020000|2021-05-25 07:17:00|22576.48|22576.48|22576.2|22576.2|22576.48|22576.48|22575.64|22575.64|0
1621927030000|2021-05-25 07:17:10|22576.01|22576.01|22576.94|22576.94|22576.97|22576.97|22575.85|22575.85|0
1621927040000|2021-05-25 07:17:20|22576.98|22576.98|22577.73|22577.73|22577.73|22577.73|22576.98|22576.98|0
1621927050000|2021-05-25 07:17:30|22577.48|22577.48|22575.63|22575.63|22577.58|22577.58|22575.44|22575.44|0
1621927060000|2021-05-25 07:17:40|22575.24|22575.24|22574.91|22574.91|22575.24|22575.24|22574.82|22574.82|0
1621927070000|2021-05-25 07:17:50|22574.8|22574.8|22575.6|22575.6|22575.64|22575.64|22574.59|22574.59|0
1621927080000|2021-05-25 07:18:00|22575.66|22575.66|22573.53|22573.53|22575.69|22575.69|22573.53|22573.53|0
1621927090000|2021-05-25 07:18:10|22573.76|22573.76|22574.47|22574.47|22574.67|22574.67|22573.71|22573.71|0
1621927100000|2021-05-25 07:18:20|22574.33|22574.33|22574.94|22574.94|22574.97|22574.97|22574.33|22574.33|0
1621927110000|2021-05-25 07:18:30|22575.19|22575.19|22576.56|22576.56|22576.82|22576.82|22575.19|22575.19|0
1621927120000|2021-05-25 07:18:40|22576.23|22576.23|22576.42|22576.42|22576.51|22576.51|22575.68|22575.68|0
1621927130000|2021-05-25 07:18:50|22576.31|22576.31|22576.27|22576.27|22576.63|22576.63|22576.12|22576.12|0
1621927140000|2021-05-25 07:19:00|22576.31|22576.31|22575.96|22575.96|22576.66|22576.66|22575.75|22575.75|0
1621927150000|2021-05-25 07:19:10|22576.05|22576.05|22576.65|22576.65|22576.65|22576.65|22575.42|22575.42|0
1621927160000|2021-05-25 07:19:20|22576.77|22576.77|22575.93|22575.93|22576.77|22576.77|22575.65|22575.65|0
1621927170000|2021-05-25 07:19:30|22575.79|22575.79|22574.22|22574.22|22575.79|22575.79|22574.17|22574.17|0
1621927180000|2021-05-25 07:19:40|22574.12|22574.12|22573.73|22573.73|22574.12|22574.12|22573.28|22573.28|0
1621927190000|2021-05-25 07:19:50|22573.66|22573.66|22573.21|22573.21|22573.66|22573.66|22573.2|22573.2|0
1621927200000|2021-05-25 07:20:00|22573.32|22573.32|22572.32|22572.32|22573.32|22573.32|22572.16|22572.16|0
1621927210000|2021-05-25 07:20:10|22571.98|22571.98|22572.69|22572.69|22572.93|22572.93|22571.65|22571.65|0
1621927220000|2021-05-25 07:20:20|22572.63|22572.63|22575.6|22575.6|22575.78|22575.78|22572.63|22572.63|0
1621927230000|2021-05-25 07:20:30|22575.54|22575.54|22573.69|22573.69|22575.57|22575.57|22573.69|22573.69|0
1621927240000|2021-05-25 07:20:40|22573.64|22573.64|22574.11|22574.11|22574.18|22574.18|22573.46|22573.46|0
1621927250000|2021-05-25 07:20:50|22574.25|22574.25|22573.97|22573.97|22574.25|22574.25|22573.8|22573.8|0
1621927260000|2021-05-25 07:21:00|22573.73|22573.73|22573.14|22573.14|22573.73|22573.73|22572.87|22572.87|0
1621927270000|2021-05-25 07:21:10|22573.22|22573.22|22573.34|22573.34|22573.62|22573.62|22572.79|22572.79|0
1621927280000|2021-05-25 07:21:20|22573.69|22573.69|22576.17|22576.17|22576.35|22576.35|22573.69|22573.69|0
1621927290000|2021-05-25 07:21:30|22576.2|22576.2|22575.53|22575.53|22576.2|22576.2|22575.42|22575.42|0
1621927300000|2021-05-25 07:21:40|22575.48|22575.48|22575.33|22575.33|22575.48|22575.48|22575.23|22575.23|0
1621927310000|2021-05-25 07:21:50|22575.69|22575.69|22575.59|22575.59|22575.69|22575.69|22574.72|22574.72|0
1621927320000|2021-05-25 07:22:00|22575.67|22575.67|22576.48|22576.48|22576.87|22576.87|22575.67|22575.67|0
1621927330000|2021-05-25 07:22:10|22576.55|22576.55|22577.48|22577.48|22577.92|22577.92|22576.35|22576.35|0
1621927340000|2021-05-25 07:22:20|22577.56|22577.56|22577.76|22577.76|22577.76|22577.76|22576.86|22576.86|0
1621927350000|2021-05-25 07:22:30|22577.69|22577.69|22577.36|22577.36|22577.69|22577.69|22576.96|22576.96|0
1621927360000|2021-05-25 07:22:40|22577.29|22577.29|22577.45|22577.45|22577.71|22577.71|22577.23|22577.23|0
1621927370000|2021-05-25 07:22:50|22577.65|22577.65|22577.76|22577.76|22577.76|22577.76|22577.11|22577.11|0
1621927380000|2021-05-25 07:23:00|22578.05|22578.05|22578.35|22578.35|22578.45|22578.45|22577.8|22577.8|0
1621927390000|2021-05-25 07:23:10|22578.49|22578.49|22578.18|22578.18|22578.94|22578.94|22578.18|22578.18|0
1621927400000|2021-05-25 07:23:20|22578.1|22578.1|22577.92|22577.92|22578.1|22578.1|22577.67|22577.67|0
1621927410000|2021-05-25 07:23:30|22578|22578|22578.15|22578.15|22578.15|22578.15|22577.5|22577.5|0
1621927420000|2021-05-25 07:23:40|22578.21|22578.21|22578.72|22578.72|22578.72|22578.72|22577.92|22577.92|0
1621927430000|2021-05-25 07:23:50|22578.64|22578.64|22578.07|22578.07|22578.64|22578.64|22578.01|22578.01|0
1621927440000|2021-05-25 07:24:00|22577.91|22577.91|22574.87|22574.87|22577.92|22577.92|22574.77|22574.77|0
1621927450000|2021-05-25 07:24:10|22574.92|22574.92|22574.52|22574.52|22574.92|22574.92|22573.93|22573.93|0
1621927460000|2021-05-25 07:24:20|22574.4|22574.4|22573.67|22573.67|22574.4|22574.4|22573.67|22573.67|0
1621927470000|2021-05-25 07:24:30|22573.87|22573.87|22573.97|22573.97|22573.97|22573.97|22573.41|22573.41|0
1621927480000|2021-05-25 07:24:40|22574.03|22574.03|22574.64|22574.64|22575.3|22575.3|22573.91|22573.91|0
1621927490000|2021-05-25 07:24:50|22575.13|22575.13|22573.74|22573.74|22575.13|22575.13|22573.74|22573.74|0
1621927500000|2021-05-25 07:25:00|22573.7|22573.7|22571.77|22571.77|22573.8|22573.8|22571.77|22571.77|0
1621927510000|2021-05-25 07:25:10|22571.71|22571.71|22570.46|22570.46|22571.79|22571.79|22570.36|22570.36|0
1621927520000|2021-05-25 07:25:20|22569.94|22569.94|22568.73|22568.73|22570.13|22570.13|22568.73|22568.73|0
1621927530000|2021-05-25 07:25:30|22568.67|22568.67|22568.23|22568.23|22568.67|22568.67|22567.96|22567.96|0
1621927540000|2021-05-25 07:25:40|22568.03|22568.03|22567.15|22567.15|22568.16|22568.16|22567.12|22567.12|0
1621927550000|2021-05-25 07:25:50|22567.11|22567.11|22566.4|22566.4|22567.11|22567.11|22566.07|22566.07|0
1621927560000|2021-05-25 07:26:00|22566.34|22566.34|22563.58|22563.58|22566.34|22566.34|22563.58|22563.58|0
1621927570000|2021-05-25 07:26:10|22563.59|22563.59|22561.01|22561.01|22563.59|22563.59|22560.58|22560.58|0
1621927580000|2021-05-25 07:26:20|22561.06|22561.06|22560.96|22560.96|22561.32|22561.32|22560.66|22560.66|0
1621927590000|2021-05-25 07:26:30|22560.89|22560.89|22561.22|22561.22|22561.4|22561.4|22560.68|22560.68|0
1621927600000|2021-05-25 07:26:40|22561.12|22561.12|22560.6|22560.6|22561.24|22561.24|22560.6|22560.6|0
1621927610000|2021-05-25 07:26:50|22560.89|22560.89|22560.03|22560.03|22561.12|22561.12|22559.88|22559.88|0
1621927620000|2021-05-25 07:27:00|22560|22560|22559.34|22559.34|22560.04|22560.04|22559.34|22559.34|0
1621927630000|2021-05-25 07:27:10|22559.37|22559.37|22558.91|22558.91|22560.16|22560.16|22558.91|22558.91|0
1621927640000|2021-05-25 07:27:20|22558.97|22558.97|22557.98|22557.98|22558.97|22558.97|22557.96|22557.96|0
1621927650000|2021-05-25 07:27:30|22557.96|22557.96|22557.25|22557.25|22557.96|22557.96|22556.95|22556.95|0
1621927660000|2021-05-25 07:27:40|22557.23|22557.23|22556.95|22556.95|22557.27|22557.27|22556.43|22556.43|0
1621927670000|2021-05-25 07:27:50|22556.99|22556.99|22557.67|22557.67|22557.78|22557.78|22556.66|22556.66|0
1621927680000|2021-05-25 07:28:00|22557.5|22557.5|22559.99|22559.99|22559.99|22559.99|22557.38|22557.38|0
1621927690000|2021-05-25 07:28:10|22559.75|22559.75|22559.84|22559.84|22559.94|22559.94|22559.3|22559.3|0
1621927700000|2021-05-25 07:28:20|22559.72|22559.72|22561.1|22561.1|22561.1|22561.1|22559.72|22559.72|0
1621927710000|2021-05-25 07:28:30|22561.25|22561.25|22560.74|22560.74|22561.25|22561.25|22560.74|22560.74|0
1621927720000|2021-05-25 07:28:40|22561.13|22561.13|22560.84|22560.84|22561.26|22561.26|22560.84|22560.84|0
1621927730000|2021-05-25 07:28:50|22560.32|22560.32|22559.35|22559.35|22560.32|22560.32|22559.13|22559.13|0
1621927740000|2021-05-25 07:29:00|22559.43|22559.43|22559.31|22559.31|22560.57|22560.57|22558.92|22558.92|0
1621927750000|2021-05-25 07:29:10|22559.18|22559.18|22558.91|22558.91|22559.18|22559.18|22558.91|22558.91|0
1621927760000|2021-05-25 07:29:20|22559.21|22559.21|22559.05|22559.05|22559.44|22559.44|22558.95|22558.95|0
1621927770000|2021-05-25 07:29:30|22558.85|22558.85|22559.66|22559.66|22559.71|22559.71|22558.85|22558.85|0
1621927780000|2021-05-25 07:29:40|22559.71|22559.71|22559.81|22559.81|22560.07|22560.07|22559.33|22559.33|0
1621927790000|2021-05-25 07:29:50|22559.7|22559.7|22558.54|22558.54|22559.95|22559.95|22558.41|22558.41|0
1621927800000|2021-05-25 07:30:00|22558.59|22558.59|22560.44|22560.44|22560.44|22560.44|22558.59|22558.59|0
1621927810000|2021-05-25 07:30:10|22560.51|22560.51|22560.79|22560.79|22560.93|22560.93|22560.51|22560.51|0
1621927820000|2021-05-25 07:30:20|22560.94|22560.94|22560.72|22560.72|22560.96|22560.96|22560.17|22560.17|0
1621927830000|2021-05-25 07:30:30|22560.9|22560.9|22560.54|22560.54|22561.01|22561.01|22560.47|22560.47|0
1621927840000|2021-05-25 07:30:40|22560.78|22560.78|22561.66|22561.66|22561.66|22561.66|22560.78|22560.78|0
1621927850000|2021-05-25 07:30:50|22561.87|22561.87|22562.44|22562.44|22562.44|22562.44|22561.5|22561.5|0
1621927860000|2021-05-25 07:31:00|22562.27|22562.27|22562.9|22562.9|22562.9|22562.9|22562.27|22562.27|0
1621927870000|2021-05-25 07:31:10|22563.03|22563.03|22564.96|22564.96|22564.96|22564.96|22563.03|22563.03|0
1621927880000|2021-05-25 07:31:20|22565.02|22565.02|22566.78|22566.78|22566.88|22566.88|22564.87|22564.87|0
1621927890000|2021-05-25 07:31:30|22566.88|22566.88|22567.72|22567.72|22567.78|22567.78|22566.88|22566.88|0
1621927900000|2021-05-25 07:31:40|22567.85|22567.85|22567.26|22567.26|22568.04|22568.04|22567.26|22567.26|0
1621927910000|2021-05-25 07:31:50|22567.46|22567.46|22567.33|22567.33|22567.49|22567.49|22567.24|22567.24|0
1621927920000|2021-05-25 07:32:00|22567.16|22567.16|22567.31|22567.31|22567.87|22567.87|22566.91|22566.91|0
1621927930000|2021-05-25 07:32:10|22567.6|22567.6|22568.19|22568.19|22568.28|22568.28|22567.6|22567.6|0
1621927940000|2021-05-25 07:32:20|22567.98|22567.98|22567.94|22567.94|22568.05|22568.05|22567.74|22567.74|0
1621927950000|2021-05-25 07:32:30|22568.22|22568.22|22568.06|22568.06|22568.32|22568.32|22567.99|22567.99|0
1621927960000|2021-05-25 07:32:40|22567.93|22567.93|22568.89|22568.89|22568.89|22568.89|22567.82|22567.82|0
1621927970000|2021-05-25 07:32:50|22568.99|22568.99|22569.69|22569.69|22569.69|22569.69|22568.93|22568.93|0
1621927980000|2021-05-25 07:33:00|22569.85|22569.85|22572|22572|22572|22572|22569.66|22569.66|0
1621927990000|2021-05-25 07:33:10|22572.16|22572.16|22571.77|22571.77|22572.47|22572.47|22571.7|22571.7|0
1621928000000|2021-05-25 07:33:20|22571.7|22571.7|22572.02|22572.02|22572.02|22572.02|22571.7|22571.7|0
1621928010000|2021-05-25 07:33:30|22571.95|22571.95|22571.47|22571.47|22572.65|22572.65|22571.4|22571.4|0
1621928020000|2021-05-25 07:33:40|22571.6|22571.6|22571.28|22571.28|22571.87|22571.87|22571.28|22571.28|0
1621928030000|2021-05-25 07:33:50|22571.19|22571.19|22570.99|22570.99|22571.52|22571.52|22570.7|22570.7|0
1621928040000|2021-05-25 07:34:00|22570.86|22570.86|22570.86|22570.86|22571.16|22571.16|22570.69|22570.69|0
1621928050000|2021-05-25 07:34:10|22570.74|22570.74|22570.84|22570.84|22570.91|22570.91|22570.64|22570.64|0
1621928060000|2021-05-25 07:34:20|22569.83|22569.83|22570.17|22570.17|22570.25|22570.25|22569.65|22569.65|0
1621928070000|2021-05-25 07:34:30|22570.33|22570.33|22570.38|22570.38|22570.54|22570.54|22570.18|22570.18|0
1621928080000|2021-05-25 07:34:40|22570.34|22570.34|22570.2|22570.2|22570.34|22570.34|22570.19|22570.19|0
1621928090000|2021-05-25 07:34:50|22570.23|22570.23|22569.87|22569.87|22570.43|22570.43|22569.6|22569.6|0
1621928100000|2021-05-25 07:35:00|22570.23|22570.23|22567.09|22567.09|22570.23|22570.23|22567.09|22567.09|0
1621928110000|2021-05-25 07:35:10|22567|22567|22566.7|22566.7|22567|22567|22566.41|22566.41|0
1621928120000|2021-05-25 07:35:20|22566.62|22566.62|22566.63|22566.63|22566.63|22566.63|22566.22|22566.22|0
1621928130000|2021-05-25 07:35:30|22566.62|22566.62|22565.98|22565.98|22566.96|22566.96|22565.98|22565.98|0
1621928140000|2021-05-25 07:35:40|22566.07|22566.07|22566.27|22566.27|22566.27|22566.27|22565.98|22565.98|0
1621928150000|2021-05-25 07:35:50|22566.23|22566.23|22566.56|22566.56|22567.28|22567.28|22566.23|22566.23|0
1621928160000|2021-05-25 07:36:00|22566.47|22566.47|22565.92|22565.92|22566.93|22566.93|22565.92|22565.92|0
1621928170000|2021-05-25 07:36:10|22565.83|22565.83|22565.86|22565.86|22565.92|22565.92|22565.7|22565.7|0
1621928180000|2021-05-25 07:36:20|22565.89|22565.89|22564.77|22564.77|22565.89|22565.89|22564.6|22564.6|0
1621928190000|2021-05-25 07:36:30|22564.81|22564.81|22564.49|22564.49|22565.22|22565.22|22564.49|22564.49|0
1621928200000|2021-05-25 07:36:40|22564.43|22564.43|22562.92|22562.92|22564.43|22564.43|22562.81|22562.81|0
1621928210000|2021-05-25 07:36:50|22562.89|22562.89|22562.18|22562.18|22562.89|22562.89|22562.18|22562.18|0
1621928220000|2021-05-25 07:37:00|22562.03|22562.03|22560.28|22560.28|22562.03|22562.03|22560.28|22560.28|0
1621928230000|2021-05-25 07:37:10|22560.21|22560.21|22559.96|22559.96|22560.21|22560.21|22559.58|22559.58|0
1621928240000|2021-05-25 07:37:20|22560.05|22560.05|22560.5|22560.5|22560.5|22560.5|22559.96|22559.96|0
1621928250000|2021-05-25 07:37:30|22560.44|22560.44|22561.92|22561.92|22561.96|22561.96|22560.44|22560.44|0
1621928260000|2021-05-25 07:37:40|22562.04|22562.04|22562.03|22562.03|22562.27|22562.27|22561.92|22561.92|0
1621928270000|2021-05-25 07:37:50|22561.96|22561.96|22562.67|22562.67|22562.67|22562.67|22561.71|22561.71|0
1621928280000|2021-05-25 07:38:00|22562.74|22562.74|22563.03|22563.03|22563.03|22563.03|22562.53|22562.53|0
1621928290000|2021-05-25 07:38:10|22563.08|22563.08|22563.37|22563.37|22563.37|22563.37|22563|22563|0
1621928300000|2021-05-25 07:38:20|22563.33|22563.33|22562.35|22562.35|22563.33|22563.33|22562.32|22562.32|0
1621928310000|2021-05-25 07:38:30|22561.71|22561.71|22561.84|22561.84|22562.12|22562.12|22561.71|22561.71|0
1621928320000|2021-05-25 07:38:40|22561.9|22561.9|22562.43|22562.43|22562.74|22562.74|22561.8|22561.8|0
1621928330000|2021-05-25 07:38:50|22561.86|22561.86|22562.86|22562.86|22562.86|22562.86|22561.86|22561.86|0
1621928340000|2021-05-25 07:39:00|22562.79|22562.79|22561.96|22561.96|22562.79|22562.79|22561.42|22561.42|0
1621928350000|2021-05-25 07:39:10|22562.01|22562.01|22561.78|22561.78|22562.18|22562.18|22561.76|22561.76|0
1621928360000|2021-05-25 07:39:20|22561.83|22561.83|22561.68|22561.68|22561.91|22561.91|22561.17|22561.17|0
1621928370000|2021-05-25 07:39:30|22562.07|22562.07|22561.67|22561.67|22562.07|22562.07|22561.67|22561.67|0
1621928380000|2021-05-25 07:39:40|22561.76|22561.76|22562.64|22562.64|22562.64|22562.64|22561.76|22561.76|0
1621928390000|2021-05-25 07:39:50|22562.49|22562.49|22563.01|22563.01|22563.31|22563.31|22562.49|22562.49|0
1621928400000|2021-05-25 07:40:00|22563.17|22563.17|22562.91|22562.91|22563.3|22563.3|22562.91|22562.91|0
1621928410000|2021-05-25 07:40:10|22563.01|22563.01|22564.24|22564.24|22564.38|22564.38|22562.87|22562.87|0
1621928420000|2021-05-25 07:40:20|22564.19|22564.19|22564.3|22564.3|22564.54|22564.54|22564.14|22564.14|0
1621928430000|2021-05-25 07:40:30|22564.36|22564.36|22565.36|22565.36|22565.36|22565.36|22564.36|22564.36|0
1621928440000|2021-05-25 07:40:40|22565.31|22565.31|22565.84|22565.84|22565.84|22565.84|22565.31|22565.31|0
1621928450000|2021-05-25 07:40:50|22565.81|22565.81|22566.03|22566.03|22566.03|22566.03|22565.6|22565.6|0
1621928460000|2021-05-25 07:41:00|22566.06|22566.06|22566.61|22566.61|22566.61|22566.61|22565.89|22565.89|0
1621928470000|2021-05-25 07:41:10|22566.55|22566.55|22567.19|22567.19|22567.19|22567.19|22566.53|22566.53|0
1621928480000|2021-05-25 07:41:20|22567.14|22567.14|22567.65|22567.65|22567.9|22567.9|22567.01|22567.01|0
1621928490000|2021-05-25 07:41:30|22567.84|22567.84|22568.21|22568.21|22568.21|22568.21|22567.3|22567.3|0
1621928500000|2021-05-25 07:41:40|22568.48|22568.48|22568.51|22568.51|22568.63|22568.63|22568.19|22568.19|0
1621928510000|2021-05-25 07:41:50|22568.89|22568.89|22569.45|22569.45|22569.59|22569.59|22568.89|22568.89|0
1621928520000|2021-05-25 07:42:00|22569.38|22569.38|22569.71|22569.71|22570.09|22570.09|22569.16|22569.16|0
1621928530000|2021-05-25 07:42:10|22569.39|22569.39|22569.32|22569.32|22569.39|22569.39|22568.3|22568.3|0
1621928540000|2021-05-25 07:42:20|22569.44|22569.44|22568.78|22568.78|22569.44|22569.44|22568.78|22568.78|0
1621928550000|2021-05-25 07:42:30|22568.66|22568.66|22568.68|22568.68|22568.91|22568.91|22568.4|22568.4|0
1621928560000|2021-05-25 07:42:40|22568.61|22568.61|22568.5|22568.5|22568.61|22568.61|22568.16|22568.16|0
1621928570000|2021-05-25 07:42:50|22568.6|22568.6|22567.71|22567.71|22568.93|22568.93|22567.71|22567.71|0
1621928580000|2021-05-25 07:43:00|22567.86|22567.86|22568.15|22568.15|22568.56|22568.56|22567.86|22567.86|0
1621928590000|2021-05-25 07:43:10|22568.29|22568.29|22568.12|22568.12|22568.29|22568.29|22567.76|22567.76|0
1621928600000|2021-05-25 07:43:20|22568.08|22568.08|22567.52|22567.52|22568.2|22568.2|22567.52|22567.52|0
1621928610000|2021-05-25 07:43:30|22567.41|22567.41|22567.18|22567.18|22567.43|22567.43|22567.18|22567.18|0
1621928620000|2021-05-25 07:43:40|22567.05|22567.05|22567.24|22567.24|22567.24|22567.24|22566.71|22566.71|0
1621928630000|2021-05-25 07:43:50|22567.07|22567.07|22566.41|22566.41|22567.11|22567.11|22566.41|22566.41|0
1621928640000|2021-05-25 07:44:00|22566.38|22566.38|22565.75|22565.75|22566.38|22566.38|22565.68|22565.68|0
1621928650000|2021-05-25 07:44:10|22565.59|22565.59|22565.26|22565.26|22565.74|22565.74|22565.26|22565.26|0
1621928660000|2021-05-25 07:44:20|22565.2|22565.2|22564.16|22564.16|22565.2|22565.2|22564.16|22564.16|0
1621928670000|2021-05-25 07:44:30|22564.13|22564.13|22564.04|22564.04|22564.26|22564.26|22564.04|22564.04|0
1621928680000|2021-05-25 07:44:40|22564.08|22564.08|22563.98|22563.98|22564.3|22564.3|22563.95|22563.95|0
1621928690000|2021-05-25 07:44:50|22564.02|22564.02|22562.58|22562.58|22564.13|22564.13|22562.58|22562.58|0
1621928700000|2021-05-25 07:45:00|22562.41|22562.41|22562.17|22562.17|22562.62|22562.62|22562.03|22562.03|0
1621928710000|2021-05-25 07:45:10|22562.1|22562.1|22560.4|22560.4|22562.1|22562.1|22560.4|22560.4|0
1621928720000|2021-05-25 07:45:20|22560.34|22560.34|22561.22|22561.22|22561.22|22561.22|22560.34|22560.34|0
1621928730000|2021-05-25 07:45:30|22561.08|22561.08|22560.75|22560.75|22561.14|22561.14|22560.75|22560.75|0
1621928740000|2021-05-25 07:45:40|22560.79|22560.79|22560.89|22560.89|22560.95|22560.95|22560.78|22560.78|0
1621928750000|2021-05-25 07:45:50|22560.7|22560.7|22560.8|22560.8|22561.12|22561.12|22560.58|22560.58|0
1621928760000|2021-05-25 07:46:00|22560.78|22560.78|22560.85|22560.85|22561.04|22561.04|22560.66|22560.66|0
1621928770000|2021-05-25 07:46:10|22560.78|22560.78|22559.82|22559.82|22560.78|22560.78|22559.82|22559.82|0
1621928780000|2021-05-25 07:46:20|22559.78|22559.78|22559.1|22559.1|22559.83|22559.83|22559.1|22559.1|0
1621928790000|2021-05-25 07:46:30|22559.06|22559.06|22557.18|22557.18|22559.06|22559.06|22556.97|22556.97|0
1621928800000|2021-05-25 07:46:40|22557.15|22557.15|22556.87|22556.87|22557.24|22557.24|22556.87|22556.87|0
1621928810000|2021-05-25 07:46:50|22556.74|22556.74|22556.82|22556.82|22556.84|22556.84|22556.36|22556.36|0
1621928820000|2021-05-25 07:47:00|22556.88|22556.88|22557.59|22557.59|22557.59|22557.59|22556.87|22556.87|0
1621928830000|2021-05-25 07:47:10|22557.53|22557.53|22558.73|22558.73|22558.93|22558.93|22557.53|22557.53|0
1621928840000|2021-05-25 07:47:20|22558.76|22558.76|22558.74|22558.74|22558.82|22558.82|22558.61|22558.61|0
1621928850000|2021-05-25 07:47:30|22558.79|22558.79|22559.75|22559.75|22559.78|22559.78|22558.79|22558.79|0
1621928860000|2021-05-25 07:47:40|22559.88|22559.88|22559.68|22559.68|22559.96|22559.96|22559.5|22559.5|0
1621928870000|2021-05-25 07:47:50|22559.78|22559.78|22559.75|22559.75|22559.82|22559.82|22559.72|22559.72|0
1621928880000|2021-05-25 07:48:00|22559.79|22559.79|22560.5|22560.5|22560.5|22560.5|22559.48|22559.48|0
1621928890000|2021-05-25 07:48:10|22560.35|22560.35|22561.02|22561.02|22561.02|22561.02|22560.35|22560.35|0
1621928900000|2021-05-25 07:48:20|22561.06|22561.06|22560.96|22560.96|22561.06|22561.06|22560.93|22560.93|0
1621928910000|2021-05-25 07:48:30|22561.07|22561.07|22561.44|22561.44|22561.44|22561.44|22560.78|22560.78|0
1621928920000|2021-05-25 07:48:40|22561.39|22561.39|22561.37|22561.37|22562.77|22562.77|22561.37|22561.37|0
1621928930000|2021-05-25 07:48:50|22561.41|22561.41|22561.7|22561.7|22561.83|22561.83|22560.83|22560.83|0
1621928940000|2021-05-25 07:49:00|22562.06|22562.06|22562.84|22562.84|22562.89|22562.89|22562.06|22562.06|0
1621928950000|2021-05-25 07:49:10|22562.87|22562.87|22562.94|22562.94|22563.03|22563.03|22562.53|22562.53|0
1621928960000|2021-05-25 07:49:20|22563.07|22563.07|22561.08|22561.08|22563.07|22563.07|22561.08|22561.08|0
1621928970000|2021-05-25 07:49:30|22560.94|22560.94|22560.65|22560.65|22560.94|22560.94|22560.57|22560.57|0
1621928980000|2021-05-25 07:49:40|22560.72|22560.72|22561.95|22561.95|22562.14|22562.14|22560.72|22560.72|0
1621928990000|2021-05-25 07:49:50|22561.85|22561.85|22561.43|22561.43|22561.85|22561.85|22561.03|22561.03|0
1621929000000|2021-05-25 07:50:00|22561.28|22561.28|22558.2|22558.2|22561.76|22561.76|22558.2|22558.2|0
1621929010000|2021-05-25 07:50:10|22558.16|22558.16|22557.43|22557.43|22558.16|22558.16|22557.3|22557.3|0
1621929020000|2021-05-25 07:50:20|22557.52|22557.52|22557.75|22557.75|22557.75|22557.75|22557.33|22557.33|0
1621929030000|2021-05-25 07:50:30|22557.79|22557.79|22558.07|22558.07|22558.07|22558.07|22557.79|22557.79|0
1621929040000|2021-05-25 07:50:40|22558.01|22558.01|22557.55|22557.55|22558.06|22558.06|22557.55|22557.55|0
1621929050000|2021-05-25 07:50:50|22557.6|22557.6|22557.42|22557.42|22557.93|22557.93|22557.32|22557.32|0
1621929060000|2021-05-25 07:51:00|22557.33|22557.33|22557.81|22557.81|22557.81|22557.81|22557.33|22557.33|0
1621929070000|2021-05-25 07:51:10|22557.96|22557.96|22558.02|22558.02|22558.16|22558.16|22557.95|22557.95|0
1621929080000|2021-05-25 07:51:20|22557.95|22557.95|22558.2|22558.2|22558.2|22558.2|22557.71|22557.71|0
1621929090000|2021-05-25 07:51:30|22558.26|22558.26|22557.66|22557.66|22558.5|22558.5|22557.53|22557.53|0
1621929100000|2021-05-25 07:51:40|22557.58|22557.58|22558.35|22558.35|22558.42|22558.42|22557.58|22557.58|0
1621929110000|2021-05-25 07:51:50|22558.31|22558.31|22557.69|22557.69|22558.31|22558.31|22557.69|22557.69|0
1621929120000|2021-05-25 07:52:00|22558.08|22558.08|22557.9|22557.9|22558.08|22558.08|22557.39|22557.39|0
1621929130000|2021-05-25 07:52:10|22557.8|22557.8|22558.16|22558.16|22558.42|22558.42|22557.8|22557.8|0
1621929140000|2021-05-25 07:52:20|22558.43|22558.43|22558.82|22558.82|22559.12|22559.12|22558.42|22558.42|0
1621929150000|2021-05-25 07:52:30|22558.85|22558.85|22558.47|22558.47|22558.98|22558.98|22558.41|22558.41|0
1621929160000|2021-05-25 07:52:40|22558.55|22558.55|22558.47|22558.47|22558.55|22558.55|22558.32|22558.32|0
1621929170000|2021-05-25 07:52:50|22558.55|22558.55|22559.11|22559.11|22559.11|22559.11|22558.4|22558.4|0
1621929180000|2021-05-25 07:53:00|22559.33|22559.33|22558.57|22558.57|22559.33|22559.33|22558.57|22558.57|0
1621929190000|2021-05-25 07:53:10|22558.74|22558.74|22558.63|22558.63|22559.09|22559.09|22558.62|22558.62|0
1621929200000|2021-05-25 07:53:20|22558.6|22558.6|22559.69|22559.69|22559.74|22559.74|22558.44|22558.44|0
1621929210000|2021-05-25 07:53:30|22559.64|22559.64|22559.59|22559.59|22560.06|22560.06|22559.48|22559.48|0
1621929220000|2021-05-25 07:53:40|22559.09|22559.09|22558.22|22558.22|22559.36|22559.36|22558.22|22558.22|0
1621929230000|2021-05-25 07:53:50|22558.23|22558.23|22558.61|22558.61|22558.76|22558.76|22558.23|22558.23|0
1621929240000|2021-05-25 07:54:00|22558.67|22558.67|22556.41|22556.41|22558.67|22558.67|22556.41|22556.41|0
1621929250000|2021-05-25 07:54:10|22556.18|22556.18|22556.12|22556.12|22556.23|22556.23|22555.65|22555.65|0
1621929260000|2021-05-25 07:54:20|22556.15|22556.15|22556.62|22556.62|22556.65|22556.65|22556.03|22556.03|0
1621929270000|2021-05-25 07:54:30|22556.69|22556.69|22557.05|22557.05|22557.05|22557.05|22556.6|22556.6|0
1621929280000|2021-05-25 07:54:40|22557.25|22557.25|22555.88|22555.88|22557.25|22557.25|22555.29|22555.29|0
1621929290000|2021-05-25 07:54:50|22555.99|22555.99|22556.25|22556.25|22556.25|22556.25|22555.92|22555.92|0
1621929300000|2021-05-25 07:55:00|22556.17|22556.17|22556.51|22556.51|22556.77|22556.77|22556|22556|0
1621929310000|2021-05-25 07:55:10|22556.65|22556.65|22556.81|22556.81|22556.81|22556.81|22556.38|22556.38|0
1621929320000|2021-05-25 07:55:20|22557|22557|22556.97|22556.97|22557.45|22557.45|22556.97|22556.97|0
1621929330000|2021-05-25 07:55:30|22557.01|22557.01|22557.15|22557.15|22557.21|22557.21|22556.99|22556.99|0
1621929340000|2021-05-25 07:55:40|22557.09|22557.09|22557.3|22557.3|22557.3|22557.3|22557.09|22557.09|0
1621929350000|2021-05-25 07:55:50|22557.41|22557.41|22557.7|22557.7|22557.78|22557.78|22557.41|22557.41|0
1621929360000|2021-05-25 07:56:00|22557.63|22557.63|22557.95|22557.95|22558.03|22558.03|22557.63|22557.63|0
1621929370000|2021-05-25 07:56:10|22557.8|22557.8|22557.15|22557.15|22558.07|22558.07|22557.15|22557.15|0
1621929380000|2021-05-25 07:56:20|22557.1|22557.1|22556.11|22556.11|22557.1|22557.1|22556.11|22556.11|0
1621929390000|2021-05-25 07:56:30|22556.13|22556.13|22556.03|22556.03|22556.13|22556.13|22555.65|22555.65|0
1621929400000|2021-05-25 07:56:40|22555.83|22555.83|22556.52|22556.52|22556.93|22556.93|22555.68|22555.68|0
1621929410000|2021-05-25 07:56:50|22556.77|22556.77|22556.44|22556.44|22556.77|22556.77|22556.09|22556.09|0
1621929420000|2021-05-25 07:57:00|22556.4|22556.4|22555.65|22555.65|22556.4|22556.4|22555.65|22555.65|0
1621929430000|2021-05-25 07:57:10|22555.62|22555.62|22555.76|22555.76|22555.8|22555.8|22555.62|22555.62|0
1621929440000|2021-05-25 07:57:20|22555.88|22555.88|22555.68|22555.68|22556.13|22556.13|22555.44|22555.44|0
1621929450000|2021-05-25 07:57:30|22555.55|22555.55|22555.11|22555.11|22555.55|22555.55|22554.92|22554.92|0
1621929460000|2021-05-25 07:57:40|22555|22555|22555.04|22555.04|22555.25|22555.25|22554.96|22554.96|0
1621929470000|2021-05-25 07:57:50|22554.89|22554.89|22555.14|22555.14|22555.23|22555.23|22554.78|22554.78|0
1621929480000|2021-05-25 07:58:00|22555.29|22555.29|22554.22|22554.22|22555.29|22555.29|22554.22|22554.22|0
1621929490000|2021-05-25 07:58:10|22554.16|22554.16|22553.65|22553.65|22554.16|22554.16|22553.65|22553.65|0
1621929500000|2021-05-25 07:58:20|22553.5|22553.5|22553.4|22553.4|22553.5|22553.5|22552.89|22552.89|0
1621929510000|2021-05-25 07:58:30|22553.32|22553.32|22553.68|22553.68|22553.68|22553.68|22553.32|22553.32|0
1621929520000|2021-05-25 07:58:40|22553.79|22553.79|22553.76|22553.76|22554.02|22554.02|22553.48|22553.48|0
1621929530000|2021-05-25 07:58:50|22553.59|22553.59|22553.47|22553.47|22553.64|22553.64|22553.42|22553.42|0
1621929540000|2021-05-25 07:59:00|22553.37|22553.37|22554.01|22554.01|22554.1|22554.1|22553.32|22553.32|0
1621929550000|2021-05-25 07:59:10|22554.04|22554.04|22555.06|22555.06|22555.06|22555.06|22554.04|22554.04|0
1621929560000|2021-05-25 07:59:20|22554.94|22554.94|22555.16|22555.16|22555.18|22555.18|22554.85|22554.85|0
1621929570000|2021-05-25 07:59:30|22555.26|22555.26|22555.5|22555.5|22555.5|22555.5|22555.18|22555.18|0
1621929580000|2021-05-25 07:59:40|22555.55|22555.55|22556.24|22556.24|22556.29|22556.29|22555.55|22555.55|0
1621929590000|2021-05-25 07:59:50|22556.12|22556.12|22555.33|22555.33|22556.12|22556.12|22555.15|22555.15|0
1621929600000|2021-05-25 08:00:00|22555.4|22555.4|22554.4|22554.4|22555.79|22555.79|22554.33|22554.33|0
1621929610000|2021-05-25 08:00:10|22554.34|22554.34|22554.46|22554.46|22554.57|22554.57|22554.29|22554.29|0
1621929620000|2021-05-25 08:00:20|22554.56|22554.56|22555.43|22555.43|22555.43|22555.43|22554.39|22554.39|0
1621929630000|2021-05-25 08:00:30|22555.4|22555.4|22556.52|22556.52|22556.52|22556.52|22555.37|22555.37|0
1621929640000|2021-05-25 08:00:40|22556.48|22556.48|22557.1|22557.1|22557.16|22557.16|22556.44|22556.44|0
1621929650000|2021-05-25 08:00:50|22557.21|22557.21|22559.24|22559.24|22559.25|22559.25|22557.21|22557.21|0
1621929660000|2021-05-25 08:01:00|22559.38|22559.38|22559.86|22559.86|22560.25|22560.25|22559.38|22559.38|0
1621929670000|2021-05-25 08:01:10|22559.8|22559.8|22559.46|22559.46|22559.83|22559.83|22559.46|22559.46|0
1621929680000|2021-05-25 08:01:20|22559.51|22559.51|22559.44|22559.44|22559.67|22559.67|22559.38|22559.38|0
1621929690000|2021-05-25 08:01:30|22559.47|22559.47|22559.72|22559.72|22559.74|22559.74|22559.47|22559.47|0
1621929700000|2021-05-25 08:01:40|22559.67|22559.67|22561.07|22561.07|22561.07|22561.07|22559.67|22559.67|0
1621929710000|2021-05-25 08:01:50|22561.14|22561.14|22561.49|22561.49|22561.89|22561.89|22561.14|22561.14|0
1621929720000|2021-05-25 08:02:00|22561.52|22561.52|22561.37|22561.37|22561.97|22561.97|22561.37|22561.37|0
1621929730000|2021-05-25 08:02:10|22561.43|22561.43|22561.63|22561.63|22561.68|22561.68|22561.37|22561.37|0
1621929740000|2021-05-25 08:02:20|22561.61|22561.61|22561.62|22561.62|22561.8|22561.8|22561.48|22561.48|0
1621929750000|2021-05-25 08:02:30|22561.72|22561.72|22562.27|22562.27|22562.48|22562.48|22561.72|22561.72|0
1621929760000|2021-05-25 08:02:40|22562.21|22562.21|22561.89|22561.89|22562.5|22562.5|22561.89|22561.89|0
1621929770000|2021-05-25 08:02:50|22561.85|22561.85|22560.48|22560.48|22561.95|22561.95|22560.48|22560.48|0
1621929780000|2021-05-25 08:03:00|22560.4|22560.4|22557.93|22557.93|22560.75|22560.75|22557.83|22557.83|0
1621929790000|2021-05-25 08:03:10|22558.04|22558.04|22558.57|22558.57|22558.57|22558.57|22557.87|22557.87|0
1621929800000|2021-05-25 08:03:20|22558.64|22558.64|22558.33|22558.33|22558.64|22558.64|22558.33|22558.33|0
1621929810000|2021-05-25 08:03:30|22558.26|22558.26|22558.29|22558.29|22558.48|22558.48|22558.23|22558.23|0
1621929820000|2021-05-25 08:03:40|22558.18|22558.18|22558.11|22558.11|22558.27|22558.27|22558.11|22558.11|0
1621929830000|2021-05-25 08:03:50|22558.04|22558.04|22557.75|22557.75|22558.04|22558.04|22557.75|22557.75|0
1621929840000|2021-05-25 08:04:00|22557.72|22557.72|22554.92|22554.92|22557.72|22557.72|22554.92|22554.92|0
1621929850000|2021-05-25 08:04:10|22554.56|22554.56|22554.58|22554.58|22554.58|22554.58|22554.34|22554.34|0
1621929860000|2021-05-25 08:04:20|22554.5|22554.5|22554.22|22554.22|22554.5|22554.5|22554.17|22554.17|0
1621929870000|2021-05-25 08:04:30|22554.26|22554.26|22555.21|22555.21|22555.21|22555.21|22554.26|22554.26|0
1621929880000|2021-05-25 08:04:40|22555.46|22555.46|22554.51|22554.51|22555.46|22555.46|22554.51|22554.51|0
1621929890000|2021-05-25 08:04:50|22554.39|22554.39|22553.85|22553.85|22554.39|22554.39|22553.85|22553.85|0
1621929900000|2021-05-25 08:05:00|22553.45|22553.45|22551.22|22551.22|22553.45|22553.45|22551|22551|0
1621929910000|2021-05-25 08:05:10|22551.14|22551.14|22550.23|22550.23|22551.15|22551.15|22550.14|22550.14|0
1621929920000|2021-05-25 08:05:20|22550.11|22550.11|22549.28|22549.28|22550.11|22550.11|22549.22|22549.22|0
1621929930000|2021-05-25 08:05:30|22549.4|22549.4|22548.8|22548.8|22549.4|22549.4|22548.8|22548.8|0
1621929940000|2021-05-25 08:05:40|22548.87|22548.87|22548.55|22548.55|22548.96|22548.96|22548.47|22548.47|0
1621929950000|2021-05-25 08:05:50|22548.49|22548.49|22548.35|22548.35|22548.56|22548.56|22548.34|22548.34|0
1621929960000|2021-05-25 08:06:00|22548.28|22548.28|22548.85|22548.85|22549.47|22549.47|22547.61|22547.61|0
1621929970000|2021-05-25 08:06:10|22548.79|22548.79|22547.87|22547.87|22548.79|22548.79|22547.84|22547.84|0
1621929980000|2021-05-25 08:06:20|22547.85|22547.85|22548.08|22548.08|22548.08|22548.08|22547.8|22547.8|0
1621929990000|2021-05-25 08:06:30|22548.02|22548.02|22548.03|22548.03|22548.1|22548.1|22547.78|22547.78|0
1621930000000|2021-05-25 08:06:40|22547.68|22547.68|22538.26|22538.26|22547.68|22547.68|22538.26|22538.26|0
1621930010000|2021-05-25 08:06:50|22538.16|22538.16|22537.21|22537.21|22538.75|22538.75|22537.21|22537.21|0
1621930020000|2021-05-25 08:07:00|22537.1|22537.1|22536.63|22536.63|22537.1|22537.1|22536.63|22536.63|0
1621930030000|2021-05-25 08:07:10|22536.52|22536.52|22537.09|22537.09|22537.09|22537.09|22536.17|22536.17|0
1621930040000|2021-05-25 08:07:20|22537.18|22537.18|22537.06|22537.06|22537.22|22537.22|22536.88|22536.88|0
1621930050000|2021-05-25 08:07:30|22537.34|22537.34|22538.32|22538.32|22538.32|22538.32|22537.34|22537.34|0
1621930060000|2021-05-25 08:07:40|22538.53|22538.53|22539.33|22539.33|22539.51|22539.51|22538.46|22538.46|0
1621930070000|2021-05-25 08:07:50|22539.53|22539.53|22539.8|22539.8|22539.8|22539.8|22538.86|22538.86|0
1621930080000|2021-05-25 08:08:00|22539.67|22539.67|22539.77|22539.77|22539.77|22539.77|22539.67|22539.67|0
1621930090000|2021-05-25 08:08:10|22539.81|22539.81|22541.19|22541.19|22541.19|22541.19|22539.81|22539.81|0
1621930100000|2021-05-25 08:08:20|22541.25|22541.25|22541.64|22541.64|22541.95|22541.95|22541.11|22541.11|0
1621930110000|2021-05-25 08:08:30|22541.53|22541.53|22541.45|22541.45|22541.73|22541.73|22541.34|22541.34|0
1621930120000|2021-05-25 08:08:40|22541.52|22541.52|22541.88|22541.88|22541.98|22541.98|22541.52|22541.52|0
1621930130000|2021-05-25 08:08:50|22542.1|22542.1|22541.51|22541.51|22542.14|22542.14|22541.47|22541.47|0
1621930140000|2021-05-25 08:09:00|22541.45|22541.45|22542.54|22542.54|22542.54|22542.54|22541.25|22541.25|0
1621930150000|2021-05-25 08:09:10|22542.39|22542.39|22542.45|22542.45|22542.48|22542.48|22542.39|22542.39|0
1621930160000|2021-05-25 08:09:20|22542.35|22542.35|22541.31|22541.31|22542.35|22542.35|22541.01|22541.01|0
1621930170000|2021-05-25 08:09:30|22541.35|22541.35|22541.94|22541.94|22541.94|22541.94|22541.3|22541.3|0
1621930180000|2021-05-25 08:09:40|22541.87|22541.87|22542.91|22542.91|22543.09|22543.09|22541.87|22541.87|0
1621930190000|2021-05-25 08:09:50|22542.73|22542.73|22543.22|22543.22|22543.25|22543.25|22542.73|22542.73|0
1621930200000|2021-05-25 08:10:00|22543.3|22543.3|22542.4|22542.4|22543.3|22543.3|22542.4|22542.4|0
1621930210000|2021-05-25 08:10:10|22542.25|22542.25|22542.59|22542.59|22542.83|22542.83|22542.25|22542.25|0
1621930220000|2021-05-25 08:10:20|22542.52|22542.52|22542.19|22542.19|22542.52|22542.52|22541.96|22541.96|0
1621930230000|2021-05-25 08:10:30|22542.39|22542.39|22542.29|22542.29|22542.39|22542.39|22542.29|22542.29|0
1621930240000|2021-05-25 08:10:40|22542.37|22542.37|22543.73|22543.73|22543.73|22543.73|22542.27|22542.27|0
1621930250000|2021-05-25 08:10:50|22543.66|22543.66|22543.73|22543.73|22543.9|22543.9|22543.53|22543.53|0
1621930260000|2021-05-25 08:11:00|22543.85|22543.85|22543.88|22543.88|22543.9|22543.9|22543.73|22543.73|0
1621930270000|2021-05-25 08:11:10|22543.93|22543.93|22544.41|22544.41|22544.41|22544.41|22543.81|22543.81|0
1621930280000|2021-05-25 08:11:20|22544.38|22544.38|22545.31|22545.31|22545.31|22545.31|22544.38|22544.38|0
1621930290000|2021-05-25 08:11:30|22545.34|22545.34|22545.13|22545.13|22545.5|22545.5|22544.99|22544.99|0
1621930300000|2021-05-25 08:11:40|22545.26|22545.26|22545.65|22545.65|22545.75|22545.75|22545.26|22545.26|0
1621930310000|2021-05-25 08:11:50|22545.7|22545.7|22545.22|22545.22|22545.7|22545.7|22545.22|22545.22|0
1621930320000|2021-05-25 08:12:00|22545.15|22545.15|22545.62|22545.62|22545.68|22545.68|22545.15|22545.15|0
1621930330000|2021-05-25 08:12:10|22545.58|22545.58|22544.96|22544.96|22545.58|22545.58|22544.86|22544.86|0
1621930340000|2021-05-25 08:12:20|22544.86|22544.86|22544.78|22544.78|22544.91|22544.91|22544.53|22544.53|0
1621930350000|2021-05-25 08:12:30|22544.74|22544.74|22545.24|22545.24|22545.39|22545.39|22544.74|22544.74|0
1621930360000|2021-05-25 08:12:40|22545.38|22545.38|22544.76|22544.76|22545.38|22545.38|22544.76|22544.76|0
1621930370000|2021-05-25 08:12:50|22544.82|22544.82|22544.85|22544.85|22545.25|22545.25|22544.82|22544.82|0
1621930380000|2021-05-25 08:13:00|22544.77|22544.77|22542.79|22542.79|22544.94|22544.94|22542.79|22542.79|0
1621930390000|2021-05-25 08:13:10|22542.82|22542.82|22542.47|22542.47|22542.82|22542.82|22542.4|22542.4|0
1621930400000|2021-05-25 08:13:20|22542.53|22542.53|22542.98|22542.98|22542.98|22542.98|22542.52|22542.52|0
1621930410000|2021-05-25 08:13:30|22543.08|22543.08|22543.25|22543.25|22543.25|22543.25|22542.88|22542.88|0
1621930420000|2021-05-25 08:13:40|22543.28|22543.28|22543.11|22543.11|22543.69|22543.69|22543.11|22543.11|0
1621930430000|2021-05-25 08:13:50|22543.35|22543.35|22543.8|22543.8|22543.87|22543.87|22543.35|22543.35|0
1621930440000|2021-05-25 08:14:00|22543.88|22543.88|22543.96|22543.96|22544.25|22544.25|22543.88|22543.88|0
1621930450000|2021-05-25 08:14:10|22543.88|22543.88|22544.07|22544.07|22544.21|22544.21|22543.64|22543.64|0
1621930460000|2021-05-25 08:14:20|22544.17|22544.17|22544.62|22544.62|22544.62|22544.62|22544.15|22544.15|0
1621930470000|2021-05-25 08:14:30|22545|22545|22546.74|22546.74|22546.74|22546.74|22544.84|22544.84|0
1621930480000|2021-05-25 08:14:40|22546.85|22546.85|22546.52|22546.52|22547.25|22547.25|22546.35|22546.35|0
1621930490000|2021-05-25 08:14:50|22546.77|22546.77|22546.75|22546.75|22546.8|22546.8|22546.48|22546.48|0
1621930500000|2021-05-25 08:15:00|22546.81|22546.81|22547.67|22547.67|22547.67|22547.67|22546.67|22546.67|0
1621930510000|2021-05-25 08:15:10|22547.92|22547.92|22548.7|22548.7|22548.75|22548.75|22547.84|22547.84|0
1621930520000|2021-05-25 08:15:20|22548.9|22548.9|22549.24|22549.24|22549.53|22549.53|22548.71|22548.71|0
1621930530000|2021-05-25 08:15:30|22548.95|22548.95|22548.45|22548.45|22548.95|22548.95|22548.45|22548.45|0
1621930540000|2021-05-25 08:15:40|22548.41|22548.41|22548.58|22548.58|22548.58|22548.58|22548.33|22548.33|0
1621930550000|2021-05-25 08:15:50|22548.68|22548.68|22549.14|22549.14|22549.28|22549.28|22548.45|22548.45|0
1621930560000|2021-05-25 08:16:00|22549.2|22549.2|22549.87|22549.87|22549.93|22549.93|22548.86|22548.86|0
1621930570000|2021-05-25 08:16:10|22549.91|22549.91|22550.23|22550.23|22550.23|22550.23|22549.75|22549.75|0
1621930580000|2021-05-25 08:16:20|22550.13|22550.13|22550.61|22550.61|22550.76|22550.76|22550.13|22550.13|0
1621930590000|2021-05-25 08:16:30|22550.54|22550.54|22551.76|22551.76|22551.76|22551.76|22550.54|22550.54|0
1621930600000|2021-05-25 08:16:40|22551.82|22551.82|22552.49|22552.49|22552.66|22552.66|22551.82|22551.82|0
1621930610000|2021-05-25 08:16:50|22552.53|22552.53|22552.3|22552.3|22552.78|22552.78|22552.22|22552.22|0
1621930620000|2021-05-25 08:17:00|22552.27|22552.27|22552.16|22552.16|22552.3|22552.3|22551.88|22551.88|0
1621930630000|2021-05-25 08:17:10|22552.48|22552.48|22552.81|22552.81|22552.81|22552.81|22552.13|22552.13|0
1621930640000|2021-05-25 08:17:20|22552.85|22552.85|22552.23|22552.23|22552.85|22552.85|22551.88|22551.88|0
1621930650000|2021-05-25 08:17:30|22552.17|22552.17|22551.53|22551.53|22552.17|22552.17|22551.45|22551.45|0
1621930660000|2021-05-25 08:17:40|22551.51|22551.51|22549.71|22549.71|22551.53|22551.53|22549.71|22549.71|0
1621930670000|2021-05-25 08:17:50|22549.79|22549.79|22549.39|22549.39|22549.79|22549.79|22549.39|22549.39|0
1621930680000|2021-05-25 08:18:00|22549.35|22549.35|22548.82|22548.82|22549.35|22549.35|22548.82|22548.82|0
1621930690000|2021-05-25 08:18:10|22548.7|22548.7|22548.27|22548.27|22548.7|22548.7|22548.22|22548.22|0
1621930700000|2021-05-25 08:18:20|22548.24|22548.24|22546.82|22546.82|22548.24|22548.24|22546.82|22546.82|0
1621930710000|2021-05-25 08:18:30|22546.72|22546.72|22545.98|22545.98|22546.82|22546.82|22545.98|22545.98|0
1621930720000|2021-05-25 08:18:40|22545.85|22545.85|22546.09|22546.09|22546.35|22546.35|22545.8|22545.8|0
1621930730000|2021-05-25 08:18:50|22546.06|22546.06|22545.85|22545.85|22546.2|22546.2|22545.85|22545.85|0
1621930740000|2021-05-25 08:19:00|22545.71|22545.71|22545.44|22545.44|22545.71|22545.71|22545.37|22545.37|0
1621930750000|2021-05-25 08:19:10|22545.45|22545.45|22544.39|22544.39|22545.45|22545.45|22544.39|22544.39|0
1621930760000|2021-05-25 08:19:20|22544.22|22544.22|22544.45|22544.45|22544.56|22544.56|22544.02|22544.02|0
1621930770000|2021-05-25 08:19:30|22544.51|22544.51|22544.19|22544.19|22544.6|22544.6|22544.19|22544.19|0
1621930780000|2021-05-25 08:19:40|22544.16|22544.16|22544.28|22544.28|22544.28|22544.28|22544.14|22544.14|0
1621930790000|2021-05-25 08:19:50|22544.32|22544.32|22544.67|22544.67|22545.09|22545.09|22543.93|22543.93|0
1621930800000|2021-05-25 08:20:00|22544.74|22544.74|22545.39|22545.39|22545.44|22545.44|22544.59|22544.59|0
1621930810000|2021-05-25 08:20:10|22545.29|22545.29|22546.11|22546.11|22546.11|22546.11|22545.29|22545.29|0
1621930820000|2021-05-25 08:20:20|22546.17|22546.17|22546.19|22546.19|22546.27|22546.27|22545.93|22545.93|0
1621930830000|2021-05-25 08:20:30|22546.12|22546.12|22546.62|22546.62|22546.62|22546.62|22546.12|22546.12|0
1621930840000|2021-05-25 08:20:40|22546.35|22546.35|22546.47|22546.47|22546.93|22546.93|22546.35|22546.35|0
1621930850000|2021-05-25 08:20:50|22546.44|22546.44|22545.62|22545.62|22546.44|22546.44|22545.62|22545.62|0
1621930860000|2021-05-25 08:21:00|22545.47|22545.47|22544.4|22544.4|22545.56|22545.56|22544.4|22544.4|0
1621930870000|2021-05-25 08:21:10|22544.36|22544.36|22544.35|22544.35|22544.41|22544.41|22544.34|22544.34|0
1621930880000|2021-05-25 08:21:20|22544.41|22544.41|22543.92|22543.92|22544.41|22544.41|22543.92|22543.92|0
1621930890000|2021-05-25 08:21:30|22543.88|22543.88|22545.15|22545.15|22545.15|22545.15|22543.88|22543.88|0
1621930900000|2021-05-25 08:21:40|22545.21|22545.21|22545.96|22545.96|22545.96|22545.96|22545.18|22545.18|0
1621930910000|2021-05-25 08:21:50|22545.89|22545.89|22545.24|22545.24|22546.12|22546.12|22545.24|22545.24|0
1621930920000|2021-05-25 08:22:00|22545.42|22545.42|22544.76|22544.76|22545.49|22545.49|22544.76|22544.76|0
1621930930000|2021-05-25 08:22:10|22544.9|22544.9|22545.21|22545.21|22545.28|22545.28|22544.9|22544.9|0
1621930940000|2021-05-25 08:22:20|22545.18|22545.18|22544.59|22544.59|22545.18|22545.18|22544.48|22544.48|0
1621930950000|2021-05-25 08:22:30|22544.61|22544.61|22545.17|22545.17|22545.17|22545.17|22544.59|22544.59|0
1621930960000|2021-05-25 08:22:40|22545.08|22545.08|22545.39|22545.39|22545.39|22545.39|22545.08|22545.08|0
1621930970000|2021-05-25 08:22:50|22545.26|22545.26|22544.88|22544.88|22545.26|22545.26|22544.78|22544.78|0
1621930980000|2021-05-25 08:23:00|22545.2|22545.2|22544.82|22544.82|22545.23|22545.23|22544.79|22544.79|0
1621930990000|2021-05-25 08:23:10|22544.89|22544.89|22544.18|22544.18|22544.89|22544.89|22544.18|22544.18|0
1621931000000|2021-05-25 08:23:20|22544.02|22544.02|22544.47|22544.47|22544.47|22544.47|22544.02|22544.02|0
1621931010000|2021-05-25 08:23:30|22544.56|22544.56|22544.73|22544.73|22544.99|22544.99|22544.52|22544.52|0
1621931020000|2021-05-25 08:23:40|22544.78|22544.78|22544.8|22544.8|22544.8|22544.8|22544.53|22544.53|0
1621931030000|2021-05-25 08:23:50|22544.85|22544.85|22544.75|22544.75|22545.1|22545.1|22544.72|22544.72|0
1621931040000|2021-05-25 08:24:00|22544.68|22544.68|22544.9|22544.9|22544.95|22544.95|22544.57|22544.57|0
1621931050000|2021-05-25 08:24:10|22544.83|22544.83|22543.99|22543.99|22544.94|22544.94|22543.99|22543.99|0
1621931060000|2021-05-25 08:24:20|22544.27|22544.27|22544.48|22544.48|22544.48|22544.48|22544.04|22544.04|0
1621931070000|2021-05-25 08:24:30|22544.59|22544.59|22545.06|22545.06|22545.06|22545.06|22544.59|22544.59|0
1621931080000|2021-05-25 08:24:40|22544.74|22544.74|22545.04|22545.04|22545.19|22545.19|22544.65|22544.65|0
1621931090000|2021-05-25 08:24:50|22544.97|22544.97|22545.86|22545.86|22545.86|22545.86|22544.97|22544.97|0
1621931100000|2021-05-25 08:25:00|22545.74|22545.74|22545.55|22545.55|22545.93|22545.93|22545.51|22545.51|0
1621931110000|2021-05-25 08:25:10|22545.51|22545.51|22546.21|22546.21|22546.21|22546.21|22545.51|22545.51|0
1621931120000|2021-05-25 08:25:20|22546.11|22546.11|22545.95|22545.95|22546.2|22546.2|22545.95|22545.95|0
1621931130000|2021-05-25 08:25:30|22545.98|22545.98|22546.9|22546.9|22546.9|22546.9|22545.88|22545.88|0
1621931140000|2021-05-25 08:25:40|22546.97|22546.97|22547.06|22547.06|22547.08|22547.08|22546.97|22546.97|0
1621931150000|2021-05-25 08:25:50|22547.17|22547.17|22547.8|22547.8|22547.9|22547.9|22547.17|22547.17|0
1621931160000|2021-05-25 08:26:00|22547.56|22547.56|22547.65|22547.65|22547.79|22547.79|22547.47|22547.47|0
1621931170000|2021-05-25 08:26:10|22547.47|22547.47|22547.24|22547.24|22547.54|22547.54|22547.17|22547.17|0
1621931180000|2021-05-25 08:26:20|22547.33|22547.33|22547.33|22547.33|22547.43|22547.43|22547.23|22547.23|0
1621931190000|2021-05-25 08:26:30|22547.19|22547.19|22546.99|22546.99|22547.49|22547.49|22546.86|22546.86|0
1621931200000|2021-05-25 08:26:40|22547.06|22547.06|22546.8|22546.8|22547.11|22547.11|22546.8|22546.8|0
1621931210000|2021-05-25 08:26:50|22546.56|22546.56|22546.64|22546.64|22546.64|22546.64|22546.54|22546.54|0
1621931220000|2021-05-25 08:27:00|22546.84|22546.84|22548.08|22548.08|22548.08|22548.08|22546.84|22546.84|0
1621931230000|2021-05-25 08:27:10|22548.01|22548.01|22549.11|22549.11|22549.11|22549.11|22547.98|22547.98|0
1621931240000|2021-05-25 08:27:20|22549.27|22549.27|22549.26|22549.26|22549.45|22549.45|22549.11|22549.11|0
1621931250000|2021-05-25 08:27:30|22549.46|22549.46|22550.28|22550.28|22550.28|22550.28|22549.45|22549.45|0
1621931260000|2021-05-25 08:27:40|22550.42|22550.42|22550.88|22550.88|22550.88|22550.88|22550.35|22550.35|0
1621931270000|2021-05-25 08:27:50|22551.03|22551.03|22553.56|22553.56|22553.6|22553.6|22551.03|22551.03|0
1621931280000|2021-05-25 08:28:00|22553.63|22553.63|22557.87|22557.87|22557.87|22557.87|22553.63|22553.63|0
1621931290000|2021-05-25 08:28:10|22558|22558|22559.66|22559.66|22559.66|22559.66|22558|22558|0
1621931300000|2021-05-25 08:28:20|22559.71|22559.71|22560.09|22560.09|22560.09|22560.09|22559.71|22559.71|0
1621931310000|2021-05-25 08:28:30|22560.23|22560.23|22560.38|22560.38|22560.6|22560.6|22560.11|22560.11|0
1621931320000|2021-05-25 08:28:40|22560.48|22560.48|22560.55|22560.55|22560.55|22560.55|22560.26|22560.26|0
1621931330000|2021-05-25 08:28:50|22560.74|22560.74|22560.92|22560.92|22561.05|22561.05|22560.74|22560.74|0
1621931340000|2021-05-25 08:29:00|22561.21|22561.21|22562.78|22562.78|22562.81|22562.81|22561.21|22561.21|0
1621931350000|2021-05-25 08:29:10|22562.82|22562.82|22563.47|22563.47|22563.54|22563.54|22562.82|22562.82|0
1621931360000|2021-05-25 08:29:20|22563.49|22563.49|22564.74|22564.74|22564.74|22564.74|22563.49|22563.49|0
1621931370000|2021-05-25 08:29:30|22564.81|22564.81|22565.59|22565.59|22565.64|22565.64|22564.74|22564.74|0
1621931380000|2021-05-25 08:29:40|22565.7|22565.7|22565.76|22565.76|22565.97|22565.97|22565.7|22565.7|0
1621931390000|2021-05-25 08:29:50|22565.66|22565.66|22566.09|22566.09|22566.09|22566.09|22565.66|22565.66|0
1621931400000|2021-05-25 08:30:00|22566.12|22566.12|22566.54|22566.54|22567.03|22567.03|22565.95|22565.95|0
1621931410000|2021-05-25 08:30:10|22566.48|22566.48|22566.18|22566.18|22566.79|22566.79|22566.04|22566.04|0
1621931420000|2021-05-25 08:30:20|22566.21|22566.21|22566.14|22566.14|22566.24|22566.24|22565.94|22565.94|0
1621931430000|2021-05-25 08:30:30|22566.19|22566.19|22566.14|22566.14|22566.3|22566.3|22566.11|22566.11|0
1621931440000|2021-05-25 08:30:40|22566.34|22566.34|22566.65|22566.65|22566.65|22566.65|22566.24|22566.24|0
1621931450000|2021-05-25 08:30:50|22566.75|22566.75|22568.03|22568.03|22568.03|22568.03|22566.65|22566.65|0
1621931460000|2021-05-25 08:31:00|22568.54|22568.54|22567.17|22567.17|22568.59|22568.59|22567.08|22567.08|0
1621931470000|2021-05-25 08:31:10|22567.36|22567.36|22567.73|22567.73|22567.84|22567.84|22567.33|22567.33|0
1621931480000|2021-05-25 08:31:20|22567.76|22567.76|22568.54|22568.54|22568.65|22568.65|22567.75|22567.75|0
1621931490000|2021-05-25 08:31:30|22568.56|22568.56|22568.47|22568.47|22568.69|22568.69|22568.35|22568.35|0
1621931500000|2021-05-25 08:31:40|22568.44|22568.44|22568.74|22568.74|22568.74|22568.74|22568.44|22568.44|0
1621931510000|2021-05-25 08:31:50|22568.79|22568.79|22568.66|22568.66|22569.04|22569.04|22568.66|22568.66|0
1621931520000|2021-05-25 08:32:00|22568.61|22568.61|22567.97|22567.97|22568.66|22568.66|22567.97|22567.97|0
1621931530000|2021-05-25 08:32:10|22568.08|22568.08|22568.08|22568.08|22568.15|22568.15|22567.87|22567.87|0
1621931540000|2021-05-25 08:32:20|22568.22|22568.22|22567.78|22567.78|22568.53|22568.53|22567.78|22567.78|0
1621931550000|2021-05-25 08:32:30|22567.66|22567.66|22568.02|22568.02|22568.18|22568.18|22567.66|22567.66|0
1621931560000|2021-05-25 08:32:40|22568.13|22568.13|22569.64|22569.64|22569.64|22569.64|22568.13|22568.13|0
1621931570000|2021-05-25 08:32:50|22569.5|22569.5|22569.4|22569.4|22569.96|22569.96|22569.4|22569.4|0
1621931580000|2021-05-25 08:33:00|22569.34|22569.34|22569.27|22569.27|22569.44|22569.44|22569.12|22569.12|0
1621931590000|2021-05-25 08:33:10|22569.18|22569.18|22568.08|22568.08|22569.62|22569.62|22568.08|22568.08|0
1621931600000|2021-05-25 08:33:20|22567.9|22567.9|22567.83|22567.83|22567.9|22567.9|22567.43|22567.43|0
1621931610000|2021-05-25 08:33:30|22567.72|22567.72|22567.45|22567.45|22567.74|22567.74|22567.33|22567.33|0
1621931620000|2021-05-25 08:33:40|22567.4|22567.4|22566.91|22566.91|22567.43|22567.43|22566.91|22566.91|0
1621931630000|2021-05-25 08:33:50|22566.99|22566.99|22566.57|22566.57|22567.1|22567.1|22566.51|22566.51|0
1621931640000|2021-05-25 08:34:00|22566.65|22566.65|22567.01|22567.01|22567.01|22567.01|22566.57|22566.57|0
1621931650000|2021-05-25 08:34:10|22567.1|22567.1|22567.3|22567.3|22567.55|22567.55|22567.1|22567.1|0
1621931660000|2021-05-25 08:34:20|22567.21|22567.21|22566.89|22566.89|22567.35|22567.35|22566.76|22566.76|0
1621931670000|2021-05-25 08:34:30|22566.86|22566.86|22566.12|22566.12|22566.86|22566.86|22566.12|22566.12|0
1621931680000|2021-05-25 08:34:40|22566.01|22566.01|22565.82|22565.82|22566.01|22566.01|22565.66|22565.66|0
1621931690000|2021-05-25 08:34:50|22565.53|22565.53|22565.46|22565.46|22565.57|22565.57|22565.46|22565.46|0
1621931700000|2021-05-25 08:35:00|22565.43|22565.43|22565.7|22565.7|22565.74|22565.74|22565.32|22565.32|0
1621931710000|2021-05-25 08:35:10|22565.67|22565.67|22566.06|22566.06|22566.38|22566.38|22565.54|22565.54|0
1621931720000|2021-05-25 08:35:20|22566.03|22566.03|22566.4|22566.4|22566.69|22566.69|22566.03|22566.03|0
1621931730000|2021-05-25 08:35:30|22566.44|22566.44|22566.5|22566.5|22566.51|22566.51|22566.44|22566.44|0
1621931740000|2021-05-25 08:35:40|22565.99|22565.99|22566.31|22566.31|22566.45|22566.45|22565.93|22565.93|0
1621931750000|2021-05-25 08:35:50|22566.41|22566.41|22565.6|22565.6|22566.45|22566.45|22565.45|22565.45|0
1621931760000|2021-05-25 08:36:00|22565.3|22565.3|22565.47|22565.47|22565.66|22565.66|22565.3|22565.3|0
1621931770000|2021-05-25 08:36:10|22565.64|22565.64|22565.87|22565.87|22566.08|22566.08|22565.64|22565.64|0
1621931780000|2021-05-25 08:36:20|22565.8|22565.8|22565.48|22565.48|22565.89|22565.89|22565.48|22565.48|0
1621931790000|2021-05-25 08:36:30|22565.43|22565.43|22565.23|22565.23|22565.43|22565.43|22565.23|22565.23|0
1621931800000|2021-05-25 08:36:40|22565.18|22565.18|22564.67|22564.67|22565.18|22565.18|22564.6|22564.6|0
1621931810000|2021-05-25 08:36:50|22564.71|22564.71|22565.42|22565.42|22565.5|22565.5|22564.71|22564.71|0
1621931820000|2021-05-25 08:37:00|22565.45|22565.45|22567.06|22567.06|22567.21|22567.21|22565.45|22565.45|0
1621931830000|2021-05-25 08:37:10|22567.26|22567.26|22568.61|22568.61|22568.78|22568.78|22567.26|22567.26|0
1621931840000|2021-05-25 08:37:20|22568.49|22568.49|22568.39|22568.39|22568.49|22568.49|22568.27|22568.27|0
1621931850000|2021-05-25 08:37:30|22568.29|22568.29|22568.47|22568.47|22568.49|22568.49|22568.22|22568.22|0
1621931860000|2021-05-25 08:37:40|22568.54|22568.54|22568.36|22568.36|22568.54|22568.54|22568.1|22568.1|0
1621931870000|2021-05-25 08:37:50|22568.69|22568.69|22568.71|22568.71|22568.93|22568.93|22568.69|22568.69|0
1621931880000|2021-05-25 08:38:00|22568.78|22568.78|22569.27|22569.27|22569.37|22569.37|22568.68|22568.68|0
1621931890000|2021-05-25 08:38:10|22569.32|22569.32|22569.34|22569.34|22569.5|22569.5|22569.32|22569.32|0
1621931900000|2021-05-25 08:38:20|22569.06|22569.06|22569.51|22569.51|22569.56|22569.56|22568.9|22568.9|0
1621931910000|2021-05-25 08:38:30|22569.45|22569.45|22569.19|22569.19|22569.6|22569.6|22569.19|22569.19|0
1621931920000|2021-05-25 08:38:40|22569.14|22569.14|22568.7|22568.7|22569.23|22569.23|22568.7|22568.7|0
1621931930000|2021-05-25 08:38:50|22568.56|22568.56|22569.23|22569.23|22569.23|22569.23|22568.52|22568.52|0
1621931940000|2021-05-25 08:39:00|22569.17|22569.17|22568.9|22568.9|22569.17|22569.17|22568.9|22568.9|0
1621931950000|2021-05-25 08:39:10|22568.99|22568.99|22568.5|22568.5|22568.99|22568.99|22568.38|22568.38|0
1621931960000|2021-05-25 08:39:20|22568.8|22568.8|22569|22569|22569.14|22569.14|22568.8|22568.8|0
1621931970000|2021-05-25 08:39:30|22568.9|22568.9|22568.59|22568.59|22568.9|22568.9|22568.59|22568.59|0
1621931980000|2021-05-25 08:39:40|22568.53|22568.53|22568.21|22568.21|22568.82|22568.82|22568.21|22568.21|0
1621931990000|2021-05-25 08:39:50|22568.16|22568.16|22568.41|22568.41|22568.69|22568.69|22568.16|22568.16|0
1621932000000|2021-05-25 08:40:00|22568.66|22568.66|22569.18|22569.18|22569.3|22569.3|22568.6|22568.6|0
1621932010000|2021-05-25 08:40:10|22568.94|22568.94|22569.19|22569.19|22569.19|22569.19|22568.93|22568.93|0
1621932020000|2021-05-25 08:40:20|22569.09|22569.09|22569.3|22569.3|22569.37|22569.37|22568.92|22568.92|0
1621932030000|2021-05-25 08:40:30|22569.27|22569.27|22569.09|22569.09|22569.27|22569.27|22569.09|22569.09|0
1621932040000|2021-05-25 08:40:40|22569.07|22569.07|22569.55|22569.55|22569.55|22569.55|22568.98|22568.98|0
1621932050000|2021-05-25 08:40:50|22569.43|22569.43|22569.03|22569.03|22569.43|22569.43|22568.97|22568.97|0
1621932060000|2021-05-25 08:41:00|22568.96|22568.96|22568.97|22568.97|22568.97|22568.97|22568.63|22568.63|0
1621932070000|2021-05-25 08:41:10|22569.03|22569.03|22568.88|22568.88|22569.03|22569.03|22568.88|22568.88|0
1621932080000|2021-05-25 08:41:20|22568.82|22568.82|22568.44|22568.44|22568.98|22568.98|22568.21|22568.21|0
1621932090000|2021-05-25 08:41:30|22568.4|22568.4|22568.09|22568.09|22568.84|22568.84|22568.09|22568.09|0
1621932100000|2021-05-25 08:41:40|22568.02|22568.02|22567.68|22567.68|22568.02|22568.02|22567.61|22567.61|0
1621932110000|2021-05-25 08:41:50|22567.6|22567.6|22567.84|22567.84|22568.05|22568.05|22567.6|22567.6|0
1621932120000|2021-05-25 08:42:00|22568.14|22568.14|22568.51|22568.51|22568.76|22568.76|22568.14|22568.14|0
1621932130000|2021-05-25 08:42:10|22568.26|22568.26|22568.45|22568.45|22568.64|22568.64|22568.12|22568.12|0
1621932140000|2021-05-25 08:42:20|22568.41|22568.41|22567.89|22567.89|22568.41|22568.41|22567.89|22567.89|0
1621932150000|2021-05-25 08:42:30|22567.98|22567.98|22566.81|22566.81|22567.98|22567.98|22566.55|22566.55|0
1621932160000|2021-05-25 08:42:40|22566.91|22566.91|22566.99|22566.99|22567.3|22567.3|22566.91|22566.91|0
1621932170000|2021-05-25 08:42:50|22567.03|22567.03|22567.01|22567.01|22567.19|22567.19|22566.9|22566.9|0
1621932180000|2021-05-25 08:43:00|22566.97|22566.97|22565.9|22565.9|22566.97|22566.97|22565.71|22565.71|0
1621932190000|2021-05-25 08:43:10|22565.82|22565.82|22566.4|22566.4|22566.52|22566.52|22565.82|22565.82|0
1621932200000|2021-05-25 08:43:20|22566.32|22566.32|22566.09|22566.09|22566.32|22566.32|22566.02|22566.02|0
1621932210000|2021-05-25 08:43:30|22566.24|22566.24|22566.54|22566.54|22566.65|22566.65|22566.24|22566.24|0
1621932220000|2021-05-25 08:43:40|22566.61|22566.61|22566.9|22566.9|22566.9|22566.9|22566.61|22566.61|0
1621932230000|2021-05-25 08:43:50|22566.94|22566.94|22567.34|22567.34|22567.55|22567.55|22566.94|22566.94|0
1621932240000|2021-05-25 08:44:00|22567.21|22567.21|22567.53|22567.53|22567.57|22567.57|22567.21|22567.21|0
1621932250000|2021-05-25 08:44:10|22567.6|22567.6|22567.41|22567.41|22567.86|22567.86|22567.24|22567.24|0
1621932260000|2021-05-25 08:44:20|22567.35|22567.35|22567.7|22567.7|22567.7|22567.7|22567.27|22567.27|0
1621932270000|2021-05-25 08:44:30|22567.78|22567.78|22568.12|22568.12|22568.18|22568.18|22567.78|22567.78|0
1621932280000|2021-05-25 08:44:40|22568.08|22568.08|22567.12|22567.12|22568.34|22568.34|22567.12|22567.12|0
1621932290000|2021-05-25 08:44:50|22566.96|22566.96|22566.39|22566.39|22566.96|22566.96|22566.13|22566.13|0
1621932300000|2021-05-25 08:45:00|22566.47|22566.47|22566.27|22566.27|22566.47|22566.47|22566.25|22566.25|0
1621932310000|2021-05-25 08:45:10|22566.32|22566.32|22566.64|22566.64|22566.78|22566.78|22566.27|22566.27|0
1621932320000|2021-05-25 08:45:20|22566.71|22566.71|22566.65|22566.65|22566.85|22566.85|22566.65|22566.65|0
1621932330000|2021-05-25 08:45:30|22566.81|22566.81|22566.63|22566.63|22566.81|22566.81|22566.48|22566.48|0
1621932340000|2021-05-25 08:45:40|22566.82|22566.82|22567.55|22567.55|22567.55|22567.55|22566.82|22566.82|0
1621932350000|2021-05-25 08:45:50|22567.61|22567.61|22567.7|22567.7|22568.16|22568.16|22567.61|22567.61|0
1621932360000|2021-05-25 08:46:00|22567.66|22567.66|22568.61|22568.61|22568.61|22568.61|22567.66|22567.66|0
1621932370000|2021-05-25 08:46:10|22568.66|22568.66|22568.72|22568.72|22568.75|22568.75|22568.58|22568.58|0
1621932380000|2021-05-25 08:46:20|22568.76|22568.76|22569.17|22569.17|22569.17|22569.17|22568.76|22568.76|0
1621932390000|2021-05-25 08:46:30|22569.09|22569.09|22567.16|22567.16|22569.97|22569.97|22566.79|22566.79|0
1621932400000|2021-05-25 08:46:40|22567.3|22567.3|22567.27|22567.27|22567.49|22567.49|22566.83|22566.83|0
1621932410000|2021-05-25 08:46:50|22567.1|22567.1|22567.01|22567.01|22567.18|22567.18|22566.86|22566.86|0
1621932420000|2021-05-25 08:47:00|22566.98|22566.98|22567.26|22567.26|22567.26|22567.26|22566.54|22566.54|0
1621932430000|2021-05-25 08:47:10|22567.18|22567.18|22567.05|22567.05|22567.18|22567.18|22566.96|22566.96|0
1621932440000|2021-05-25 08:47:20|22567.15|22567.15|22567.22|22567.22|22567.22|22567.22|22567.15|22567.15|0
1621932450000|2021-05-25 08:47:30|22567.13|22567.13|22567.39|22567.39|22567.52|22567.52|22566.87|22566.87|0
1621932460000|2021-05-25 08:47:40|22567.49|22567.49|22568.01|22568.01|22568.01|22568.01|22567.34|22567.34|0
1621932470000|2021-05-25 08:47:50|22567.93|22567.93|22567.87|22567.87|22568|22568|22567.81|22567.81|0
1621932480000|2021-05-25 08:48:00|22567.97|22567.97|22568.6|22568.6|22568.6|22568.6|22567.92|22567.92|0
1621932490000|2021-05-25 08:48:10|22568.3|22568.3|22568.2|22568.2|22568.6|22568.6|22568.2|22568.2|0
1621932500000|2021-05-25 08:48:20|22568.3|22568.3|22569.26|22569.26|22569.48|22569.48|22568.3|22568.3|0
1621932510000|2021-05-25 08:48:30|22569.06|22569.06|22568.53|22568.53|22569.15|22569.15|22568.53|22568.53|0
1621932520000|2021-05-25 08:48:40|22568.43|22568.43|22568.32|22568.32|22568.43|22568.43|22568.32|22568.32|0
1621932530000|2021-05-25 08:48:50|22568.36|22568.36|22568.27|22568.27|22568.36|22568.36|22567.91|22567.91|0
1621932540000|2021-05-25 08:49:00|22568.22|22568.22|22567.79|22567.79|22568.22|22568.22|22567.79|22567.79|0
1621932550000|2021-05-25 08:49:10|22567.82|22567.82|22567.42|22567.42|22567.82|22567.82|22567.35|22567.35|0
1621932560000|2021-05-25 08:49:20|22567.46|22567.46|22567.51|22567.51|22567.86|22567.86|22567.36|22567.36|0
1621932570000|2021-05-25 08:49:30|22567.56|22567.56|22567.48|22567.48|22567.71|22567.71|22567.43|22567.43|0
1621932580000|2021-05-25 08:49:40|22567.4|22567.4|22567.43|22567.43|22567.46|22567.46|22567.4|22567.4|0
1621932590000|2021-05-25 08:49:50|22567.52|22567.52|22567.91|22567.91|22567.92|22567.92|22567.52|22567.52|0
1621932600000|2021-05-25 08:50:00|22567.94|22567.94|22564.4|22564.4|22567.97|22567.97|22564.4|22564.4|0
1621932610000|2021-05-25 08:50:10|22564.33|22564.33|22563.14|22563.14|22564.33|22564.33|22562.88|22562.88|0
1621932620000|2021-05-25 08:50:20|22563.35|22563.35|22563.7|22563.7|22563.77|22563.77|22563.35|22563.35|0
1621932630000|2021-05-25 08:50:30|22563.86|22563.86|22563.65|22563.65|22564.12|22564.12|22563.65|22563.65|0
1621932640000|2021-05-25 08:50:40|22563.77|22563.77|22563.98|22563.98|22564.05|22564.05|22563.74|22563.74|0
1621932650000|2021-05-25 08:50:50|22564.19|22564.19|22565.13|22565.13|22565.13|22565.13|22563.92|22563.92|0
1621932660000|2021-05-25 08:51:00|22565.26|22565.26|22565.3|22565.3|22565.33|22565.33|22565.07|22565.07|0
1621932670000|2021-05-25 08:51:10|22565.37|22565.37|22565.29|22565.29|22565.68|22565.68|22565.29|22565.29|0
1621932680000|2021-05-25 08:51:20|22565.06|22565.06|22564.55|22564.55|22565.19|22565.19|22564.35|22564.35|0
1621932690000|2021-05-25 08:51:30|22564.61|22564.61|22564.75|22564.75|22564.75|22564.75|22564.61|22564.61|0
1621932700000|2021-05-25 08:51:40|22564.83|22564.83|22564.75|22564.75|22564.83|22564.83|22564.52|22564.52|0
1621932710000|2021-05-25 08:51:50|22564.67|22564.67|22564.24|22564.24|22564.67|22564.67|22564.24|22564.24|0
1621932720000|2021-05-25 08:52:00|22564.02|22564.02|22563.9|22563.9|22564.02|22564.02|22563.8|22563.8|0
1621932730000|2021-05-25 08:52:10|22563.92|22563.92|22564.03|22564.03|22564.03|22564.03|22563.87|22563.87|0
1621932740000|2021-05-25 08:52:20|22564.14|22564.14|22564.57|22564.57|22564.57|22564.57|22564.09|22564.09|0
1621932750000|2021-05-25 08:52:30|22564.69|22564.69|22564.87|22564.87|22564.93|22564.93|22564.59|22564.59|0
1621932760000|2021-05-25 08:52:40|22564.83|22564.83|22565.17|22565.17|22565.17|22565.17|22564.54|22564.54|0
1621932770000|2021-05-25 08:52:50|22565.52|22565.52|22566.02|22566.02|22566.4|22566.4|22565.52|22565.52|0
1621932780000|2021-05-25 08:53:00|22566.12|22566.12|22566.07|22566.07|22566.41|22566.41|22566.07|22566.07|0
1621932790000|2021-05-25 08:53:10|22566.12|22566.12|22566.08|22566.08|22566.18|22566.18|22565.97|22565.97|0
1621932800000|2021-05-25 08:53:20|22566.18|22566.18|22566.45|22566.45|22566.54|22566.54|22566.13|22566.13|0
1621932810000|2021-05-25 08:53:30|22566.49|22566.49|22566.86|22566.86|22566.86|22566.86|22566.49|22566.49|0
1621932820000|2021-05-25 08:53:40|22566.89|22566.89|22566.97|22566.97|22567.09|22567.09|22566.78|22566.78|0
1621932830000|2021-05-25 08:53:50|22566.84|22566.84|22566.92|22566.92|22566.92|22566.92|22566.36|22566.36|0
1621932840000|2021-05-25 08:54:00|22566.98|22566.98|22566.81|22566.81|22567.32|22567.32|22566.81|22566.81|0
1621932850000|2021-05-25 08:54:10|22566.69|22566.69|22566.14|22566.14|22566.69|22566.69|22566.02|22566.02|0
1621932860000|2021-05-25 08:54:20|22566.06|22566.06|22566.09|22566.09|22566.29|22566.29|22565.96|22565.96|0
1621932870000|2021-05-25 08:54:30|22566.21|22566.21|22566.56|22566.56|22566.61|22566.61|22566.21|22566.21|0
1621932880000|2021-05-25 08:54:40|22566.65|22566.65|22566.94|22566.94|22566.98|22566.98|22566.55|22566.55|0
1621932890000|2021-05-25 08:54:50|22567.19|22567.19|22566.73|22566.73|22567.19|22567.19|22566.73|22566.73|0
1621932900000|2021-05-25 08:55:00|22566.8|22566.8|22566.82|22566.82|22566.85|22566.85|22566.59|22566.59|0
1621932910000|2021-05-25 08:55:10|22566.86|22566.86|22567.63|22567.63|22567.63|22567.63|22566.86|22566.86|0
1621932920000|2021-05-25 08:55:20|22567.85|22567.85|22568.98|22568.98|22569.17|22569.17|22567.85|22567.85|0
1621932930000|2021-05-25 08:55:30|22568.75|22568.75|22568.93|22568.93|22569.06|22569.06|22568.63|22568.63|0
1621932940000|2021-05-25 08:55:40|22569.05|22569.05|22569.64|22569.64|22569.64|22569.64|22569.05|22569.05|0
1621932950000|2021-05-25 08:55:50|22569.53|22569.53|22569.61|22569.61|22569.73|22569.73|22569.5|22569.5|0
1621932960000|2021-05-25 08:56:00|22569.43|22569.43|22569.6|22569.6|22569.68|22569.68|22569.29|22569.29|0
1621932970000|2021-05-25 08:56:10|22569.68|22569.68|22570.07|22570.07|22570.07|22570.07|22569.5|22569.5|0
1621932980000|2021-05-25 08:56:20|22570.2|22570.2|22570.64|22570.64|22570.68|22570.68|22570.2|22570.2|0
1621932990000|2021-05-25 08:56:30|22570.67|22570.67|22570.14|22570.14|22570.67|22570.67|22570.14|22570.14|0
1621933000000|2021-05-25 08:56:40|22570.01|22570.01|22569.8|22569.8|22570.19|22570.19|22569.78|22569.78|0
1621933010000|2021-05-25 08:56:50|22569.76|22569.76|22569.6|22569.6|22570.2|22570.2|22569.6|22569.6|0
1621933020000|2021-05-25 08:57:00|22569.7|22569.7|22569.35|22569.35|22569.73|22569.73|22569.34|22569.34|0
1621933030000|2021-05-25 08:57:10|22569.4|22569.4|22559.74|22559.74|22569.54|22569.54|22559.41|22559.41|0
1621933040000|2021-05-25 08:57:20|22559.8|22559.8|22559.99|22559.99|22560.07|22560.07|22559.8|22559.8|0
1621933050000|2021-05-25 08:57:30|22560.12|22560.12|22560.02|22560.02|22560.21|22560.21|22559.68|22559.68|0
1621933060000|2021-05-25 08:57:40|22559.89|22559.89|22560.11|22560.11|22560.47|22560.47|22559.85|22559.85|0
1621933070000|2021-05-25 08:57:50|22560.4|22560.4|22559.98|22559.98|22560.4|22560.4|22559.98|22559.98|0
1621933080000|2021-05-25 08:58:00|22560.06|22560.06|22560.35|22560.35|22560.42|22560.42|22559.82|22559.82|0
1621933090000|2021-05-25 08:58:10|22560.31|22560.31|22560.68|22560.68|22560.71|22560.71|22560.31|22560.31|0
1621933100000|2021-05-25 08:58:20|22561.07|22561.07|22563.32|22563.32|22563.32|22563.32|22561.07|22561.07|0
1621933110000|2021-05-25 08:58:30|22563.42|22563.42|22563.27|22563.27|22563.47|22563.47|22563.27|22563.27|0
1621933120000|2021-05-25 08:58:40|22563.08|22563.08|22563.11|22563.11|22563.21|22563.21|22562.99|22562.99|0
1621933130000|2021-05-25 08:58:50|22563.15|22563.15|22563.18|22563.18|22563.21|22563.21|22563.02|22563.02|0
1621933140000|2021-05-25 08:59:00|22563.23|22563.23|22563.41|22563.41|22563.41|22563.41|22562.97|22562.97|0
1621933150000|2021-05-25 08:59:10|22563.49|22563.49|22563.49|22563.49|22563.79|22563.79|22563.49|22563.49|0
1621933160000|2021-05-25 08:59:20|22563.45|22563.45|22563.41|22563.41|22563.7|22563.7|22563.38|22563.38|0
1621933170000|2021-05-25 08:59:30|22563.48|22563.48|22564.24|22564.24|22564.24|22564.24|22563.48|22563.48|0
1621933180000|2021-05-25 08:59:40|22564.32|22564.32|22564.88|22564.88|22564.89|22564.89|22564.21|22564.21|0
1621933190000|2021-05-25 08:59:50|22564.81|22564.81|22565.22|22565.22|22565.22|22565.22|22564.64|22564.64|0
1621933200000|2021-05-25 09:00:00|22565|22565|22565.24|22565.24|22565.24|22565.24|22564.95|22564.95|0
1621933210000|2021-05-25 09:00:10|22565.29|22565.29|22565.62|22565.62|22565.9|22565.9|22565.19|22565.19|0
1621933220000|2021-05-25 09:00:20|22565.72|22565.72|22566.16|22566.16|22566.16|22566.16|22565.72|22565.72|0
1621933230000|2021-05-25 09:00:30|22566.08|22566.08|22566.45|22566.45|22566.45|22566.45|22565.93|22565.93|0
1621933240000|2021-05-25 09:00:40|22566.38|22566.38|22565.96|22565.96|22566.43|22566.43|22565.8|22565.8|0
1621933250000|2021-05-25 09:00:50|22565.63|22565.63|22565.44|22565.44|22565.72|22565.72|22565.37|22565.37|0
1621933260000|2021-05-25 09:01:00|22565.36|22565.36|22565.12|22565.12|22565.43|22565.43|22565.05|22565.05|0
1621933270000|2021-05-25 09:01:10|22565.15|22565.15|22564.9|22564.9|22565.24|22565.24|22564.73|22564.73|0
1621933280000|2021-05-25 09:01:20|22565.01|22565.01|22564.9|22564.9|22565.01|22565.01|22564.84|22564.84|0
1621933290000|2021-05-25 09:01:30|22564.87|22564.87|22567.88|22567.88|22567.88|22567.88|22564.45|22564.45|0
1621933300000|2021-05-25 09:01:40|22567.95|22567.95|22567.99|22567.99|22568.21|22568.21|22567.56|22567.56|0
1621933310000|2021-05-25 09:01:50|22568.11|22568.11|22568.02|22568.02|22568.24|22568.24|22567.94|22567.94|0
1621933320000|2021-05-25 09:02:00|22567.97|22567.97|22567.87|22567.87|22568.11|22568.11|22567.71|22567.71|0
1621933330000|2021-05-25 09:02:10|22567.95|22567.95|22567.89|22567.89|22568.11|22568.11|22567.69|22567.69|0
1621933340000|2021-05-25 09:02:20|22568.04|22568.04|22568.14|22568.14|22568.14|22568.14|22567.54|22567.54|0
1621933350000|2021-05-25 09:02:30|22568.2|22568.2|22568.4|22568.4|22568.49|22568.49|22568.1|22568.1|0
1621933360000|2021-05-25 09:02:40|22568.46|22568.46|22568.62|22568.62|22568.92|22568.92|22568.42|22568.42|0
1621933370000|2021-05-25 09:02:50|22568.96|22568.96|22568.55|22568.55|22569.03|22569.03|22568.47|22568.47|0
1621933380000|2021-05-25 09:03:00|22568.51|22568.51|22568.83|22568.83|22568.86|22568.86|22568.51|22568.51|0
1621933390000|2021-05-25 09:03:10|22568.67|22568.67|22568.96|22568.96|22569|22569|22568.67|22568.67|0
1621933400000|2021-05-25 09:03:20|22568.93|22568.93|22569.03|22569.03|22569.03|22569.03|22568.87|22568.87|0
1621933410000|2021-05-25 09:03:30|22569.09|22569.09|22569.74|22569.74|22569.74|22569.74|22568.87|22568.87|0
1621933420000|2021-05-25 09:03:40|22569.84|22569.84|22569.19|22569.19|22569.84|22569.84|22569.11|22569.11|0
1621933430000|2021-05-25 09:03:50|22569.09|22569.09|22569.57|22569.57|22569.57|22569.57|22569.09|22569.09|0
1621933440000|2021-05-25 09:04:00|22569.52|22569.52|22569.71|22569.71|22569.96|22569.96|22569.52|22569.52|0
1621933450000|2021-05-25 09:04:10|22569.78|22569.78|22570.19|22570.19|22570.19|22570.19|22569.72|22569.72|0
1621933460000|2021-05-25 09:04:20|22570.24|22570.24|22570.5|22570.5|22570.5|22570.5|22570.24|22570.24|0
1621933470000|2021-05-25 09:04:30|22570.64|22570.64|22570.71|22570.71|22570.73|22570.73|22570.64|22570.64|0
1621933480000|2021-05-25 09:04:40|22570.72|22570.72|22571.44|22571.44|22571.44|22571.44|22570.64|22570.64|0
1621933490000|2021-05-25 09:04:50|22571.36|22571.36|22571.98|22571.98|22571.98|22571.98|22571.08|22571.08|0
1621933500000|2021-05-25 09:05:00|22572.05|22572.05|22572.15|22572.15|22572.36|22572.36|22572.05|22572.05|0
1621933510000|2021-05-25 09:05:10|22572.18|22572.18|22572.38|22572.38|22572.52|22572.52|22572.18|22572.18|0
1621933520000|2021-05-25 09:05:20|22572.28|22572.28|22572.28|22572.28|22572.76|22572.76|22572.24|22572.24|0
1621933530000|2021-05-25 09:05:30|22572.49|22572.49|22572.55|22572.55|22572.59|22572.59|22572.38|22572.38|0
1621933540000|2021-05-25 09:05:40|22572.63|22572.63|22572.81|22572.81|22573.16|22573.16|22572.61|22572.61|0
1621933550000|2021-05-25 09:05:50|22572.91|22572.91|22572.51|22572.51|22573.02|22573.02|22572.46|22572.46|0
1621933560000|2021-05-25 09:06:00|22572.54|22572.54|22571.01|22571.01|22572.54|22572.54|22570.8|22570.8|0
1621933570000|2021-05-25 09:06:10|22571.15|22571.15|22571.15|22571.15|22571.15|22571.15|22571.15|22571.15|0
1621933580000|2021-05-25 09:06:20|22571.1|22571.1|22571.14|22571.14|22571.14|22571.14|22570.78|22570.78|0
1621933590000|2021-05-25 09:06:30|22571.12|22571.12|22570.46|22570.46|22571.12|22571.12|22570.46|22570.46|0
1621933600000|2021-05-25 09:06:40|22570.55|22570.55|22570.73|22570.73|22570.74|22570.74|22570.55|22570.55|0
1621933610000|2021-05-25 09:06:50|22570.7|22570.7|22570.86|22570.86|22570.86|22570.86|22570.39|22570.39|0
1621933620000|2021-05-25 09:07:00|22570.79|22570.79|22570.67|22570.67|22570.79|22570.79|22570.54|22570.54|0
1621933630000|2021-05-25 09:07:10|22570.49|22570.49|22570.35|22570.35|22570.54|22570.54|22570.35|22570.35|0
1621933640000|2021-05-25 09:07:20|22570.46|22570.46|22570.53|22570.53|22570.53|22570.53|22570.46|22570.46|0
1621933650000|2021-05-25 09:07:30|22570.47|22570.47|22570.32|22570.32|22570.47|22570.47|22570.29|22570.29|0
1621933660000|2021-05-25 09:07:40|22570.5|22570.5|22568.56|22568.56|22570.5|22570.5|22568.56|22568.56|0
1621933670000|2021-05-25 09:07:50|22568.31|22568.31|22567.35|22567.35|22568.31|22568.31|22567.18|22567.18|0
1621933680000|2021-05-25 09:08:00|22567.41|22567.41|22567.97|22567.97|22568.1|22568.1|22567.41|22567.41|0
1621933690000|2021-05-25 09:08:10|22567.78|22567.78|22567.8|22567.8|22567.8|22567.8|22567.58|22567.58|0
1621933700000|2021-05-25 09:08:20|22567.86|22567.86|22567.69|22567.69|22567.88|22567.88|22567.6|22567.6|0
1621933710000|2021-05-25 09:08:30|22567.77|22567.77|22567.6|22567.6|22567.83|22567.83|22567.35|22567.35|0
1621933720000|2021-05-25 09:08:40|22567.99|22567.99|22568.29|22568.29|22568.29|22568.29|22567.97|22567.97|0
1621933730000|2021-05-25 09:08:50|22568.43|22568.43|22568.57|22568.57|22568.57|22568.57|22568.43|22568.43|0
1621933740000|2021-05-25 09:09:00|22568.54|22568.54|22568.55|22568.55|22568.6|22568.6|22568.04|22568.04|0
1621933750000|2021-05-25 09:09:10|22568.82|22568.82|22569.13|22569.13|22569.13|22569.13|22568.75|22568.75|0
1621933760000|2021-05-25 09:09:20|22568.84|22568.84|22568.66|22568.66|22568.84|22568.84|22568.58|22568.58|0
1621933770000|2021-05-25 09:09:30|22568.62|22568.62|22568.96|22568.96|22569.06|22569.06|22568.3|22568.3|0
1621933780000|2021-05-25 09:09:40|22568.74|22568.74|22568.43|22568.43|22568.89|22568.89|22568.2|22568.2|0
1621933790000|2021-05-25 09:09:50|22568.22|22568.22|22568.27|22568.27|22568.34|22568.34|22568.22|22568.22|0
1621933800000|2021-05-25 09:10:00|22568.36|22568.36|22568.27|22568.27|22568.48|22568.48|22568.27|22568.27|0
1621933810000|2021-05-25 09:10:10|22568.17|22568.17|22567.12|22567.12|22568.2|22568.2|22567.12|22567.12|0
1621933820000|2021-05-25 09:10:20|22567.2|22567.2|22567.11|22567.11|22567.2|22567.2|22567.08|22567.08|0
1621933830000|2021-05-25 09:10:30|22567.23|22567.23|22566.44|22566.44|22567.23|22567.23|22566.44|22566.44|0
1621933840000|2021-05-25 09:10:40|22566.37|22566.37|22567.11|22567.11|22567.11|22567.11|22566.37|22566.37|0
1621933850000|2021-05-25 09:10:50|22567.14|22567.14|22566.87|22566.87|22567.14|22567.14|22566.87|22566.87|0
1621933860000|2021-05-25 09:11:00|22566.7|22566.7|22566.56|22566.56|22566.76|22566.76|22566.49|22566.49|0
1621933870000|2021-05-25 09:11:10|22566.62|22566.62|22560.53|22560.53|22566.62|22566.62|22560.33|22560.33|0
1621933880000|2021-05-25 09:11:20|22560.66|22560.66|22560.85|22560.85|22561.16|22561.16|22560.66|22560.66|0
1621933890000|2021-05-25 09:11:30|22560.9|22560.9|22560.83|22560.83|22560.93|22560.93|22560.77|22560.77|0
1621933900000|2021-05-25 09:11:40|22560.9|22560.9|22561.12|22561.12|22561.23|22561.23|22560.65|22560.65|0
1621933910000|2021-05-25 09:11:50|22561|22561|22560.67|22560.67|22561|22561|22560.53|22560.53|0
1621933920000|2021-05-25 09:12:00|22560.6|22560.6|22560.48|22560.48|22560.6|22560.6|22559.98|22559.98|0
1621933930000|2021-05-25 09:12:10|22560.64|22560.64|22561.16|22561.16|22561.16|22561.16|22560.64|22560.64|0
1621933940000|2021-05-25 09:12:20|22561.11|22561.11|22561.74|22561.74|22561.74|22561.74|22561.11|22561.11|0
1621933950000|2021-05-25 09:12:30|22561.94|22561.94|22562.16|22562.16|22562.23|22562.23|22561.94|22561.94|0
1621933960000|2021-05-25 09:12:40|22562.25|22562.25|22563.48|22563.48|22563.57|22563.57|22562.25|22562.25|0
1621933970000|2021-05-25 09:12:50|22563.53|22563.53|22563.73|22563.73|22563.77|22563.77|22563.47|22563.47|0
1621933980000|2021-05-25 09:13:00|22563.9|22563.9|22564.15|22564.15|22564.15|22564.15|22563.75|22563.75|0
1621933990000|2021-05-25 09:13:10|22564.22|22564.22|22564.47|22564.47|22564.47|22564.47|22564.22|22564.22|0
1621934000000|2021-05-25 09:13:20|22564.39|22564.39|22565.38|22565.38|22565.38|22565.38|22564.39|22564.39|0
1621934010000|2021-05-25 09:13:30|22565.43|22565.43|22565.65|22565.65|22565.65|22565.65|22565.35|22565.35|0
1621934020000|2021-05-25 09:13:40|22565.72|22565.72|22567.09|22567.09|22567.09|22567.09|22565.72|22565.72|0
1621934030000|2021-05-25 09:13:50|22567.04|22567.04|22567.31|22567.31|22567.31|22567.31|22567.04|22567.04|0
1621934040000|2021-05-25 09:14:00|22567.23|22567.23|22567.06|22567.06|22567.23|22567.23|22567.04|22567.04|0
1621934050000|2021-05-25 09:14:10|22567.11|22567.11|22566.99|22566.99|22567.11|22567.11|22566.99|22566.99|0
1621934060000|2021-05-25 09:14:20|22566.92|22566.92|22567.11|22567.11|22567.11|22567.11|22566.79|22566.79|0
1621934070000|2021-05-25 09:14:30|22567.04|22567.04|22566.51|22566.51|22567.04|22567.04|22566.51|22566.51|0
1621934080000|2021-05-25 09:14:40|22566.48|22566.48|22566.18|22566.18|22566.48|22566.48|22566|22566|0
1621934090000|2021-05-25 09:14:50|22566.28|22566.28|22566.07|22566.07|22566.32|22566.32|22566.07|22566.07|0
1621934100000|2021-05-25 09:15:00|22566.1|22566.1|22565.26|22565.26|22566.1|22566.1|22565.05|22565.05|0
1621934110000|2021-05-25 09:15:10|22565.23|22565.23|22564.83|22564.83|22565.29|22565.29|22564.83|22564.83|0
1621934120000|2021-05-25 09:15:20|22564.75|22564.75|22565.16|22565.16|22565.16|22565.16|22564.61|22564.61|0
1621934130000|2021-05-25 09:15:30|22565.24|22565.24|22564.56|22564.56|22565.24|22565.24|22564.56|22564.56|0
1621934140000|2021-05-25 09:15:40|22564.51|22564.51|22564.18|22564.18|22564.57|22564.57|22564.07|22564.07|0
1621934150000|2021-05-25 09:15:50|22562.29|22562.29|22557.6|22557.6|22562.29|22562.29|22557.2|22557.2|0
1621934160000|2021-05-25 09:16:00|22557.56|22557.56|22558.03|22558.03|22558.03|22558.03|22557.26|22557.26|0
1621934170000|2021-05-25 09:16:10|22558.2|22558.2|22558.5|22558.5|22558.59|22558.59|22558.18|22558.18|0
1621934180000|2021-05-25 09:16:20|22558.37|22558.37|22558.24|22558.24|22558.59|22558.59|22558.24|22558.24|0
1621934190000|2021-05-25 09:16:30|22558.46|22558.46|22558.95|22558.95|22559.13|22559.13|22558.46|22558.46|0
1621934200000|2021-05-25 09:16:40|22558.99|22558.99|22558.12|22558.12|22558.99|22558.99|22558.12|22558.12|0
1621934210000|2021-05-25 09:16:50|22557.95|22557.95|22558.25|22558.25|22558.28|22558.28|22557.95|22557.95|0
1621934220000|2021-05-25 09:17:00|22558.35|22558.35|22558.6|22558.6|22558.82|22558.82|22558.35|22558.35|0
1621934230000|2021-05-25 09:17:10|22558.56|22558.56|22558.74|22558.74|22558.79|22558.79|22558.48|22558.48|0
1621934240000|2021-05-25 09:17:20|22558.96|22558.96|22559.01|22559.01|22559.01|22559.01|22558.58|22558.58|0
1621934250000|2021-05-25 09:17:30|22559.07|22559.07|22559.14|22559.14|22559.37|22559.37|22559.07|22559.07|0
1621934260000|2021-05-25 09:17:40|22559.07|22559.07|22559.34|22559.34|22559.34|22559.34|22558.95|22558.95|0
1621934270000|2021-05-25 09:17:50|22559.27|22559.27|22559.75|22559.75|22559.75|22559.75|22559.27|22559.27|0
1621934280000|2021-05-25 09:18:00|22559.66|22559.66|22559.2|22559.2|22559.94|22559.94|22559.15|22559.15|0
1621934290000|2021-05-25 09:18:10|22559.05|22559.05|22558.7|22558.7|22559.4|22559.4|22558.58|22558.58|0
1621934300000|2021-05-25 09:18:20|22558.81|22558.81|22558.97|22558.97|22559.01|22559.01|22558.81|22558.81|0
1621934310000|2021-05-25 09:18:30|22559.03|22559.03|22559.3|22559.3|22559.3|22559.3|22558.88|22558.88|0
1621934320000|2021-05-25 09:18:40|22559.22|22559.22|22559.9|22559.9|22559.9|22559.9|22559.22|22559.22|0
1621934330000|2021-05-25 09:18:50|22560.03|22560.03|22559.86|22559.86|22560.03|22560.03|22559.81|22559.81|0
1621934340000|2021-05-25 09:19:00|22559.92|22559.92|22559.77|22559.77|22560.15|22560.15|22559.44|22559.44|0
1621934350000|2021-05-25 09:19:10|22559.83|22559.83|22559.61|22559.61|22559.94|22559.94|22559.61|22559.61|0
1621934360000|2021-05-25 09:19:20|22559.56|22559.56|22559.41|22559.41|22559.6|22559.6|22559.41|22559.41|0
1621934370000|2021-05-25 09:19:30|22559.43|22559.43|22559.62|22559.62|22559.62|22559.62|22559.43|22559.43|0
1621934380000|2021-05-25 09:19:40|22559.65|22559.65|22559.63|22559.63|22559.68|22559.68|22559.59|22559.59|0
1621934390000|2021-05-25 09:19:50|22559.7|22559.7|22558.7|22558.7|22559.7|22559.7|22558.64|22558.64|0
1621934400000|2021-05-25 09:20:00|22558.77|22558.77|22558.49|22558.49|22559|22559|22558.49|22558.49|0
1621934410000|2021-05-25 09:20:10|22558.42|22558.42|22559.16|22559.16|22559.28|22559.28|22558.42|22558.42|0
1621934420000|2021-05-25 09:20:20|22559.26|22559.26|22558.6|22558.6|22559.26|22559.26|22558.6|22558.6|0
1621934430000|2021-05-25 09:20:30|22558.9|22558.9|22559.31|22559.31|22559.39|22559.39|22558.9|22558.9|0
1621934440000|2021-05-25 09:20:40|22559.36|22559.36|22557.84|22557.84|22559.36|22559.36|22557.84|22557.84|0
1621934450000|2021-05-25 09:20:50|22557.8|22557.8|22557.61|22557.61|22557.81|22557.81|22557.48|22557.48|0
1621934460000|2021-05-25 09:21:00|22557.47|22557.47|22557.65|22557.65|22557.78|22557.78|22557.38|22557.38|0
1621934470000|2021-05-25 09:21:10|22557.55|22557.55|22556.59|22556.59|22557.55|22557.55|22556.59|22556.59|0
1621934480000|2021-05-25 09:21:20|22556.73|22556.73|22556.73|22556.73|22556.83|22556.83|22556.37|22556.37|0
1621934490000|2021-05-25 09:21:30|22556.79|22556.79|22556.11|22556.11|22556.79|22556.79|22556.11|22556.11|0
1621934500000|2021-05-25 09:21:40|22556.08|22556.08|22555.93|22555.93|22556.14|22556.14|22555.93|22555.93|0
1621934510000|2021-05-25 09:21:50|22555.89|22555.89|22555.92|22555.92|22556.12|22556.12|22555.87|22555.87|0
1621934520000|2021-05-25 09:22:00|22555.99|22555.99|22549.85|22549.85|22555.99|22555.99|22549.85|22549.85|0
1621934530000|2021-05-25 09:22:10|22549.65|22549.65|22550.11|22550.11|22550.11|22550.11|22549.32|22549.32|0
1621934540000|2021-05-25 09:22:20|22550.21|22550.21|22550.04|22550.04|22550.21|22550.21|22550.04|22550.04|0
1621934550000|2021-05-25 09:22:30|22550.07|22550.07|22549.69|22549.69|22550.12|22550.12|22549.62|22549.62|0
1621934560000|2021-05-25 09:22:40|22549.89|22549.89|22549.88|22549.88|22549.95|22549.95|22549.82|22549.82|0
1621934570000|2021-05-25 09:22:50|22549.8|22549.8|22548.64|22548.64|22549.98|22549.98|22548.64|22548.64|0
1621934580000|2021-05-25 09:23:00|22548.5|22548.5|22547.64|22547.64|22548.5|22548.5|22547.64|22547.64|0
1621934590000|2021-05-25 09:23:10|22547.69|22547.69|22547.7|22547.7|22547.91|22547.91|22547.58|22547.58|0
1621934600000|2021-05-25 09:23:20|22547.8|22547.8|22546.98|22546.98|22547.8|22547.8|22546.98|22546.98|0
1621934610000|2021-05-25 09:23:30|22546.89|22546.89|22545.77|22545.77|22546.94|22546.94|22545.75|22545.75|0
1621934620000|2021-05-25 09:23:40|22545.68|22545.68|22546.11|22546.11|22546.24|22546.24|22545.68|22545.68|0
1621934630000|2021-05-25 09:23:50|22546.07|22546.07|22545.85|22545.85|22546.13|22546.13|22545.79|22545.79|0
1621934640000|2021-05-25 09:24:00|22545.69|22545.69|22545.28|22545.28|22545.82|22545.82|22545.28|22545.28|0
1621934650000|2021-05-25 09:24:10|22545.02|22545.02|22545.12|22545.12|22545.27|22545.27|22544.95|22544.95|0
1621934660000|2021-05-25 09:24:20|22545.18|22545.18|22545.29|22545.29|22545.54|22545.54|22545.07|22545.07|0
1621934670000|2021-05-25 09:24:30|22545.2|22545.2|22545.21|22545.21|22545.41|22545.41|22545.15|22545.15|0
1621934680000|2021-05-25 09:24:40|22545.18|22545.18|22545.47|22545.47|22545.47|22545.47|22545.15|22545.15|0
1621934690000|2021-05-25 09:24:50|22545.41|22545.41|22545.61|22545.61|22545.87|22545.87|22545.41|22545.41|0
1621934700000|2021-05-25 09:25:00|22545.77|22545.77|22545.48|22545.48|22545.79|22545.79|22545.47|22545.47|0
1621934710000|2021-05-25 09:25:10|22545.43|22545.43|22545.42|22545.42|22545.48|22545.48|22545.42|22545.42|0
1621934720000|2021-05-25 09:25:20|22545.36|22545.36|22544.94|22544.94|22545.36|22545.36|22544.94|22544.94|0
1621934730000|2021-05-25 09:25:30|22545.03|22545.03|22544.84|22544.84|22545.23|22545.23|22544.84|22544.84|0
1621934740000|2021-05-25 09:25:40|22544.99|22544.99|22545.03|22545.03|22545.13|22545.13|22544.99|22544.99|0
1621934750000|2021-05-25 09:25:50|22544.98|22544.98|22545.04|22545.04|22545.04|22545.04|22544.45|22544.45|0
1621934760000|2021-05-25 09:26:00|22545.12|22545.12|22545.24|22545.24|22545.29|22545.29|22545.03|22545.03|0
1621934770000|2021-05-25 09:26:10|22545.32|22545.32|22545.24|22545.24|22545.46|22545.46|22545.24|22545.24|0
1621934780000|2021-05-25 09:26:20|22545.21|22545.21|22545.01|22545.01|22545.21|22545.21|22545.01|22545.01|0
1621934790000|2021-05-25 09:26:30|22544.87|22544.87|22543.97|22543.97|22544.87|22544.87|22543.97|22543.97|0
1621934800000|2021-05-25 09:26:40|22543.86|22543.86|22544.22|22544.22|22544.22|22544.22|22543.86|22543.86|0
1621934810000|2021-05-25 09:26:50|22544.25|22544.25|22544.06|22544.06|22544.25|22544.25|22543.93|22543.93|0
1621934820000|2021-05-25 09:27:00|22544|22544|22544.31|22544.31|22544.31|22544.31|22543.78|22543.78|0
1621934830000|2021-05-25 09:27:10|22544.36|22544.36|22544.14|22544.14|22544.36|22544.36|22544.07|22544.07|0
1621934840000|2021-05-25 09:27:20|22544.1|22544.1|22544.39|22544.39|22544.45|22544.45|22544.1|22544.1|0
1621934850000|2021-05-25 09:27:30|22544.4|22544.4|22544.68|22544.68|22544.68|22544.68|22544.4|22544.4|0
1621934860000|2021-05-25 09:27:40|22544.61|22544.61|22544.78|22544.78|22544.85|22544.85|22544.61|22544.61|0
1621934870000|2021-05-25 09:27:50|22545.28|22545.28|22545.43|22545.43|22545.43|22545.43|22545.09|22545.09|0
1621934880000|2021-05-25 09:28:00|22545.47|22545.47|22545.4|22545.4|22545.82|22545.82|22545.4|22545.4|0
1621934890000|2021-05-25 09:28:10|22545.36|22545.36|22545.31|22545.31|22545.36|22545.36|22545.14|22545.14|0
1621934900000|2021-05-25 09:28:20|22545.36|22545.36|22545.44|22545.44|22545.56|22545.56|22545.23|22545.23|0
1621934910000|2021-05-25 09:28:30|22545.48|22545.48|22545.26|22545.26|22545.67|22545.67|22545.26|22545.26|0
1621934920000|2021-05-25 09:28:40|22545.21|22545.21|22544.97|22544.97|22545.28|22545.28|22544.78|22544.78|0
1621934930000|2021-05-25 09:28:50|22545.04|22545.04|22545.08|22545.08|22545.14|22545.14|22544.88|22544.88|0
1621934940000|2021-05-25 09:29:00|22545.05|22545.05|22545.13|22545.13|22545.43|22545.43|22545|22545|0
1621934950000|2021-05-25 09:29:10|22545.09|22545.09|22544.09|22544.09|22545.21|22545.21|22544.09|22544.09|0
1621934960000|2021-05-25 09:29:20|22543.88|22543.88|22542.21|22542.21|22543.88|22543.88|22542.13|22542.13|0
1621934970000|2021-05-25 09:29:30|22542.11|22542.11|22541.31|22541.31|22542.21|22542.21|22541.31|22541.31|0
1621934980000|2021-05-25 09:29:40|22541.25|22541.25|22540.62|22540.62|22541.25|22541.25|22540.58|22540.58|0
1621934990000|2021-05-25 09:29:50|22540.58|22540.58|22540.52|22540.52|22540.8|22540.8|22540.52|22540.52|0
1621935000000|2021-05-25 09:30:00|22540.47|22540.47|22539.63|22539.63|22540.47|22540.47|22539.63|22539.63|0
1621935010000|2021-05-25 09:30:10|22539.68|22539.68|22539.47|22539.47|22539.7|22539.7|22539.2|22539.2|0
1621935020000|2021-05-25 09:30:20|22539.44|22539.44|22539.73|22539.73|22539.76|22539.76|22539.26|22539.26|0
1621935030000|2021-05-25 09:30:30|22539.8|22539.8|22539.8|22539.8|22539.85|22539.85|22539.73|22539.73|0
1621935040000|2021-05-25 09:30:40|22539.4|22539.4|22539.45|22539.45|22539.58|22539.58|22539.38|22539.38|0
1621935050000|2021-05-25 09:30:50|22539.56|22539.56|22538.76|22538.76|22539.66|22539.66|22538.76|22538.76|0
1621935060000|2021-05-25 09:31:00|22539.11|22539.11|22539.25|22539.25|22539.38|22539.38|22538.88|22538.88|0
1621935070000|2021-05-25 09:31:10|22539.29|22539.29|22539.7|22539.7|22539.86|22539.86|22539.29|22539.29|0
1621935080000|2021-05-25 09:31:20|22540.09|22540.09|22540.94|22540.94|22541.03|22541.03|22540.09|22540.09|0
1621935090000|2021-05-25 09:31:30|22540.98|22540.98|22541.21|22541.21|22541.21|22541.21|22540.93|22540.93|0
1621935100000|2021-05-25 09:31:40|22541.17|22541.17|22541.23|22541.23|22541.24|22541.24|22540.98|22540.98|0
1621935110000|2021-05-25 09:31:50|22541.26|22541.26|22540.56|22540.56|22541.26|22541.26|22540.39|22540.39|0
1621935120000|2021-05-25 09:32:00|22540.51|22540.51|22540.7|22540.7|22540.72|22540.72|22540.49|22540.49|0
1621935130000|2021-05-25 09:32:10|22540.73|22540.73|22540.59|22540.59|22540.79|22540.79|22540.59|22540.59|0
1621935140000|2021-05-25 09:32:20|22540.62|22540.62|22540.88|22540.88|22540.88|22540.88|22540.62|22540.62|0
1621935150000|2021-05-25 09:32:30|22540.81|22540.81|22540.95|22540.95|22541.13|22541.13|22540.76|22540.76|0
1621935160000|2021-05-25 09:32:40|22541.04|22541.04|22540.69|22540.69|22541.04|22541.04|22540.69|22540.69|0
1621935170000|2021-05-25 09:32:50|22540.66|22540.66|22540.5|22540.5|22540.74|22540.74|22540.31|22540.31|0
1621935180000|2021-05-25 09:33:00|22540.4|22540.4|22540.4|22540.4|22540.85|22540.85|22540.36|22540.36|0
1621935190000|2021-05-25 09:33:10|22540.55|22540.55|22540.6|22540.6|22540.63|22540.63|22540.38|22540.38|0
1621935200000|2021-05-25 09:33:20|22540.55|22540.55|22540.46|22540.46|22540.67|22540.67|22540.41|22540.41|0
1621935210000|2021-05-25 09:33:30|22540.49|22540.49|22540.7|22540.7|22540.7|22540.7|22540.42|22540.42|0
1621935220000|2021-05-25 09:33:40|22540.66|22540.66|22540.69|22540.69|22540.84|22540.84|22540.37|22540.37|0
1621935230000|2021-05-25 09:33:50|22540.82|22540.82|22541.15|22541.15|22541.15|22541.15|22540.79|22540.79|0
1621935240000|2021-05-25 09:34:00|22540.96|22540.96|22540.75|22540.75|22540.96|22540.96|22540.48|22540.48|0
1621935250000|2021-05-25 09:34:10|22540.67|22540.67|22540.64|22540.64|22540.67|22540.67|22540.43|22540.43|0
1621935260000|2021-05-25 09:34:20|22540.54|22540.54|22540.34|22540.34|22540.54|22540.54|22540.23|22540.23|0
1621935270000|2021-05-25 09:34:30|22540.4|22540.4|22540.09|22540.09|22540.4|22540.4|22540.09|22540.09|0
1621935280000|2021-05-25 09:34:40|22540.2|22540.2|22541.13|22541.13|22541.18|22541.18|22540.2|22540.2|0
1621935290000|2021-05-25 09:34:50|22540.98|22540.98|22540.46|22540.46|22541.09|22541.09|22540.46|22540.46|0
1621935300000|2021-05-25 09:35:00|22540.55|22540.55|22540.56|22540.56|22540.66|22540.66|22540.44|22540.44|0
1621935310000|2021-05-25 09:35:10|22540.41|22540.41|22540.69|22540.69|22540.69|22540.69|22540.26|22540.26|0
1621935320000|2021-05-25 09:35:20|22540.93|22540.93|22541.21|22541.21|22541.33|22541.33|22540.93|22540.93|0
1621935330000|2021-05-25 09:35:30|22541.32|22541.32|22541.54|22541.54|22541.58|22541.58|22541.26|22541.26|0
1621935340000|2021-05-25 09:35:40|22541.5|22541.5|22541.19|22541.19|22541.76|22541.76|22541.19|22541.19|0
1621935350000|2021-05-25 09:35:50|22541.06|22541.06|22540.62|22540.62|22541.09|22541.09|22540.55|22540.55|0
1621935360000|2021-05-25 09:36:00|22540.71|22540.71|22540.87|22540.87|22541.11|22541.11|22540.71|22540.71|0
1621935370000|2021-05-25 09:36:10|22540.8|22540.8|22540.84|22540.84|22541.01|22541.01|22540.7|22540.7|0
1621935380000|2021-05-25 09:36:20|22540.88|22540.88|22541.12|22541.12|22541.12|22541.12|22540.55|22540.55|0
1621935390000|2021-05-25 09:36:30|22541.05|22541.05|22541.09|22541.09|22541.4|22541.4|22541.05|22541.05|0
1621935400000|2021-05-25 09:36:40|22541.04|22541.04|22541.42|22541.42|22541.49|22541.49|22540.99|22540.99|0
1621935410000|2021-05-25 09:36:50|22541.35|22541.35|22540.69|22540.69|22541.43|22541.43|22540.66|22540.66|0
1621935420000|2021-05-25 09:37:00|22540.63|22540.63|22539.96|22539.96|22540.63|22540.63|22539.89|22539.89|0
1621935430000|2021-05-25 09:37:10|22539.82|22539.82|22539.46|22539.46|22539.89|22539.89|22539.19|22539.19|0
1621935440000|2021-05-25 09:37:20|22539.42|22539.42|22539.25|22539.25|22539.42|22539.42|22539|22539|0
1621935450000|2021-05-25 09:37:30|22539.18|22539.18|22539.23|22539.23|22539.25|22539.25|22538.81|22538.81|0
1621935460000|2021-05-25 09:37:40|22539.12|22539.12|22539.26|22539.26|22539.29|22539.29|22538.9|22538.9|0
1621935470000|2021-05-25 09:37:50|22539.34|22539.34|22539.59|22539.59|22539.59|22539.59|22539.19|22539.19|0
1621935480000|2021-05-25 09:38:00|22539.67|22539.67|22539.2|22539.2|22539.75|22539.75|22539.2|22539.2|0
1621935490000|2021-05-25 09:38:10|22539.22|22539.22|22538.86|22538.86|22539.22|22539.22|22538.86|22538.86|0
1621935500000|2021-05-25 09:38:20|22538.83|22538.83|22538.33|22538.33|22538.83|22538.83|22538.08|22538.08|0
1621935510000|2021-05-25 09:38:30|22538.2|22538.2|22538.74|22538.74|22538.77|22538.77|22538.14|22538.14|0
1621935520000|2021-05-25 09:38:40|22538.7|22538.7|22538.6|22538.6|22538.76|22538.76|22538.48|22538.48|0
1621935530000|2021-05-25 09:38:50|22538.57|22538.57|22538.57|22538.57|22538.8|22538.8|22538.31|22538.31|0
1621935540000|2021-05-25 09:39:00|22538.65|22538.65|22539.47|22539.47|22539.47|22539.47|22538.59|22538.59|0
1621935550000|2021-05-25 09:39:10|22539.76|22539.76|22540.04|22540.04|22540.1|22540.1|22539.68|22539.68|0
1621935560000|2021-05-25 09:39:20|22539.82|22539.82|22540.27|22540.27|22540.28|22540.28|22539.73|22539.73|0
1621935570000|2021-05-25 09:39:30|22540.19|22540.19|22540.04|22540.04|22540.59|22540.59|22540.04|22540.04|0
1621935580000|2021-05-25 09:39:40|22539.96|22539.96|22540.14|22540.14|22540.2|22540.2|22539.81|22539.81|0
1621935590000|2021-05-25 09:39:50|22540.06|22540.06|22540.79|22540.79|22540.88|22540.88|22540.04|22540.04|0
1621935600000|2021-05-25 09:40:00|22540.82|22540.82|22540.9|22540.9|22541.09|22541.09|22540.77|22540.77|0
1621935610000|2021-05-25 09:40:10|22540.78|22540.78|22540.72|22540.72|22540.87|22540.87|22540.68|22540.68|0
1621935620000|2021-05-25 09:40:20|22540.67|22540.67|22540.88|22540.88|22540.88|22540.88|22540.57|22540.57|0
1621935630000|2021-05-25 09:40:30|22540.94|22540.94|22540.68|22540.68|22540.94|22540.94|22540.58|22540.58|0
1621935640000|2021-05-25 09:40:40|22540.66|22540.66|22540.87|22540.87|22540.87|22540.87|22540.66|22540.66|0
1621935650000|2021-05-25 09:40:50|22540.8|22540.8|22541.11|22541.11|22541.46|22541.46|22540.71|22540.71|0
1621935660000|2021-05-25 09:41:00|22541.04|22541.04|22541.28|22541.28|22541.45|22541.45|22541.04|22541.04|0
1621935670000|2021-05-25 09:41:10|22541.35|22541.35|22535.93|22535.93|22541.51|22541.51|22535.62|22535.62|0
1621935680000|2021-05-25 09:41:20|22536.05|22536.05|22529.53|22529.53|22536.14|22536.14|22529.53|22529.53|0
1621935690000|2021-05-25 09:41:30|22529.48|22529.48|22528.97|22528.97|22529.54|22529.54|22528.87|22528.87|0
1621935700000|2021-05-25 09:41:40|22529|22529|22527.47|22527.47|22529|22529|22527.47|22527.47|0
1621935710000|2021-05-25 09:41:50|22527.57|22527.57|22527.5|22527.5|22527.74|22527.74|22527.43|22527.43|0
1621935720000|2021-05-25 09:42:00|22527.46|22527.46|22527.71|22527.71|22527.75|22527.75|22527.46|22527.46|0
1621935730000|2021-05-25 09:42:10|22527.93|22527.93|22527.88|22527.88|22528.01|22528.01|22527.88|22527.88|0
1621935740000|2021-05-25 09:42:20|22527.85|22527.85|22527.81|22527.81|22528.13|22528.13|22527.79|22527.79|0
1621935750000|2021-05-25 09:42:30|22527.85|22527.85|22527.54|22527.54|22527.9|22527.9|22527.47|22527.47|0
1621935760000|2021-05-25 09:42:40|22527.5|22527.5|22527.81|22527.81|22527.81|22527.81|22527.41|22527.41|0
1621935770000|2021-05-25 09:42:50|22527.88|22527.88|22528.23|22528.23|22528.23|22528.23|22527.82|22527.82|0
1621935780000|2021-05-25 09:43:00|22527.99|22527.99|22527.4|22527.4|22527.99|22527.99|22527.4|22527.4|0
1621935790000|2021-05-25 09:43:10|22527.48|22527.48|22527.32|22527.32|22527.48|22527.48|22527.23|22527.23|0
1621935800000|2021-05-25 09:43:20|22527.36|22527.36|22527.33|22527.33|22527.53|22527.53|22527.22|22527.22|0
1621935810000|2021-05-25 09:43:30|22527.22|22527.22|22526.77|22526.77|22527.22|22527.22|22526.76|22526.76|0
1621935820000|2021-05-25 09:43:40|22526.84|22526.84|22526.83|22526.83|22526.94|22526.94|22526.74|22526.74|0
1621935830000|2021-05-25 09:43:50|22526.88|22526.88|22526.69|22526.69|22526.94|22526.94|22526.69|22526.69|0
1621935840000|2021-05-25 09:44:00|22526.57|22526.57|22527.06|22527.06|22527.06|22527.06|22526.55|22526.55|0
1621935850000|2021-05-25 09:44:10|22527|22527|22527.26|22527.26|22527.26|22527.26|22526.92|22526.92|0
1621935860000|2021-05-25 09:44:20|22527.32|22527.32|22527.09|22527.09|22527.32|22527.32|22527.04|22527.04|0
1621935870000|2021-05-25 09:44:30|22526.97|22526.97|22526.84|22526.84|22527.18|22527.18|22526.84|22526.84|0
1621935880000|2021-05-25 09:44:40|22526.8|22526.8|22527.17|22527.17|22527.17|22527.17|22526.8|22526.8|0
1621935890000|2021-05-25 09:44:50|22527.12|22527.12|22522.94|22522.94|22527.14|22527.14|22522.86|22522.86|0
1621935900000|2021-05-25 09:45:00|22522.88|22522.88|22520.56|22520.56|22522.88|22522.88|22520.31|22520.31|0
1621935910000|2021-05-25 09:45:10|22520.75|22520.75|22520.8|22520.8|22521.04|22521.04|22520.62|22520.62|0
1621935920000|2021-05-25 09:45:20|22520.9|22520.9|22520.91|22520.91|22520.94|22520.94|22520.51|22520.51|0
1621935930000|2021-05-25 09:45:30|22516.14|22516.14|22516.3|22516.3|22516.65|22516.65|22516.14|22516.14|0
1621935940000|2021-05-25 09:45:40|22516.17|22516.17|22516.28|22516.28|22516.29|22516.29|22516.06|22516.06|0
1621935950000|2021-05-25 09:45:50|22516.13|22516.13|22515.78|22515.78|22516.13|22516.13|22515.71|22515.71|0
1621935960000|2021-05-25 09:46:00|22515.88|22515.88|22511.47|22511.47|22515.96|22515.96|22511.24|22511.24|0
1621935970000|2021-05-25 09:46:10|22511.54|22511.54|22511.01|22511.01|22511.55|22511.55|22510.98|22510.98|0
1621935980000|2021-05-25 09:46:20|22510.9|22510.9|22511.77|22511.77|22511.77|22511.77|22510.9|22510.9|0
1621935990000|2021-05-25 09:46:30|22511.72|22511.72|22512.36|22512.36|22512.57|22512.57|22511.58|22511.58|0
1621936000000|2021-05-25 09:46:40|22512.27|22512.27|22512.18|22512.18|22512.33|22512.33|22512.06|22512.06|0
1621936010000|2021-05-25 09:46:50|22512.03|22512.03|22512.12|22512.12|22512.22|22512.22|22511.94|22511.94|0
1621936020000|2021-05-25 09:47:00|22512.29|22512.29|22512.46|22512.46|22512.46|22512.46|22511.9|22511.9|0
1621936030000|2021-05-25 09:47:10|22512.59|22512.59|22513.34|22513.34|22513.34|22513.34|22512.59|22512.59|0
1621936040000|2021-05-25 09:47:20|22513.43|22513.43|22513.73|22513.73|22513.73|22513.73|22513.43|22513.43|0
1621936050000|2021-05-25 09:47:30|22513.98|22513.98|22513.89|22513.89|22514.07|22514.07|22513.82|22513.82|0
1621936060000|2021-05-25 09:47:40|22514.14|22514.14|22514.22|22514.22|22514.22|22514.22|22514.14|22514.14|0
1621936070000|2021-05-25 09:47:50|22514.38|22514.38|22514.2|22514.2|22514.46|22514.46|22514.12|22514.12|0
1621936080000|2021-05-25 09:48:00|22514.24|22514.24|22514.65|22514.65|22514.65|22514.65|22514.24|22514.24|0
1621936090000|2021-05-25 09:48:10|22514.75|22514.75|22514.91|22514.91|22514.91|22514.91|22514.75|22514.75|0
1621936100000|2021-05-25 09:48:20|22514.8|22514.8|22514.89|22514.89|22514.97|22514.97|22514.74|22514.74|0
1621936110000|2021-05-25 09:48:30|22515.02|22515.02|22514.76|22514.76|22515.02|22515.02|22514.55|22514.55|0
1621936120000|2021-05-25 09:48:40|22514.87|22514.87|22515.11|22515.11|22515.14|22515.14|22514.87|22514.87|0
1621936130000|2021-05-25 09:48:50|22515.2|22515.2|22515.35|22515.35|22515.37|22515.37|22515.11|22515.11|0
1621936140000|2021-05-25 09:49:00|22515.27|22515.27|22515.58|22515.58|22516.25|22516.25|22515.22|22515.22|0
1621936150000|2021-05-25 09:49:10|22515.53|22515.53|22515.43|22515.43|22515.53|22515.53|22514.99|22514.99|0
1621936160000|2021-05-25 09:49:20|22515.46|22515.46|22515.43|22515.43|22515.53|22515.53|22515.35|22515.35|0
1621936170000|2021-05-25 09:49:30|22515.48|22515.48|22515.71|22515.71|22515.71|22515.71|22515.18|22515.18|0
1621936180000|2021-05-25 09:49:40|22515.78|22515.78|22516.02|22516.02|22516.15|22516.15|22515.78|22515.78|0
1621936190000|2021-05-25 09:49:50|22516.09|22516.09|22516.47|22516.47|22516.5|22516.5|22516.03|22516.03|0
1621936200000|2021-05-25 09:50:00|22516.38|22516.38|22517.32|22517.32|22517.39|22517.39|22516.38|22516.38|0
1621936210000|2021-05-25 09:50:10|22517.33|22517.33|22517.7|22517.7|22517.7|22517.7|22517.33|22517.33|0
1621936220000|2021-05-25 09:50:20|22517.73|22517.73|22519.1|22519.1|22519.1|22519.1|22517.56|22517.56|0
1621936230000|2021-05-25 09:50:30|22519.17|22519.17|22520.39|22520.39|22520.55|22520.55|22519.17|22519.17|0
1621936240000|2021-05-25 09:50:40|22520.36|22520.36|22520.95|22520.95|22520.95|22520.95|22520.36|22520.36|0
1621936250000|2021-05-25 09:50:50|22520.87|22520.87|22520.8|22520.8|22520.95|22520.95|22520.8|22520.8|0
1621936260000|2021-05-25 09:51:00|22520.82|22520.82|22520.09|22520.09|22520.87|22520.87|22520.03|22520.03|0
1621936270000|2021-05-25 09:51:10|22520.12|22520.12|22520.26|22520.26|22520.48|22520.48|22519.68|22519.68|0
1621936280000|2021-05-25 09:51:20|22520.32|22520.32|22520.3|22520.3|22520.33|22520.33|22520.19|22520.19|0
1621936290000|2021-05-25 09:51:30|22520.27|22520.27|22520.2|22520.2|22520.34|22520.34|22520.07|22520.07|0
1621936300000|2021-05-25 09:51:40|22520.18|22520.18|22520.73|22520.73|22520.73|22520.73|22520.13|22520.13|0
1621936310000|2021-05-25 09:51:50|22520.5|22520.5|22521.22|22521.22|22521.22|22521.22|22520.42|22520.42|0
1621936320000|2021-05-25 09:52:00|22521.41|22521.41|22521.3|22521.3|22521.69|22521.69|22521.17|22521.17|0
1621936330000|2021-05-25 09:52:10|22521.28|22521.28|22521.74|22521.74|22521.74|22521.74|22521.28|22521.28|0
1621936340000|2021-05-25 09:52:20|22522.1|22522.1|22522.28|22522.28|22522.38|22522.38|22522.1|22522.1|0
1621936350000|2021-05-25 09:52:30|22522.43|22522.43|22522.78|22522.78|22522.78|22522.78|22522.43|22522.43|0
1621936360000|2021-05-25 09:52:40|22522.82|22522.82|22523.1|22523.1|22523.1|22523.1|22522.76|22522.76|0
1621936370000|2021-05-25 09:52:50|22522.73|22522.73|22523.18|22523.18|22523.18|22523.18|22522.66|22522.66|0
1621936380000|2021-05-25 09:53:00|22522.93|22522.93|22522.67|22522.67|22522.98|22522.98|22522.61|22522.61|0
1621936390000|2021-05-25 09:53:10|22522.6|22522.6|22522.38|22522.38|22522.65|22522.65|22522.32|22522.32|0
1621936400000|2021-05-25 09:53:20|22522.34|22522.34|22520.17|22520.17|22522.48|22522.48|22520.13|22520.13|0
1621936410000|2021-05-25 09:53:30|22520.1|22520.1|22520.12|22520.12|22520.26|22520.26|22520.03|22520.03|0
1621936420000|2021-05-25 09:53:40|22520.07|22520.07|22520.52|22520.52|22520.57|22520.57|22519.94|22519.94|0
1621936430000|2021-05-25 09:53:50|22520.46|22520.46|22520.65|22520.65|22520.65|22520.65|22520.2|22520.2|0
1621936440000|2021-05-25 09:54:00|22520.58|22520.58|22520.61|22520.61|22520.8|22520.8|22520.58|22520.58|0
1621936450000|2021-05-25 09:54:10|22520.48|22520.48|22520.64|22520.64|22520.65|22520.65|22520.48|22520.48|0
1621936460000|2021-05-25 09:54:20|22520.7|22520.7|22520.83|22520.83|22520.94|22520.94|22520.61|22520.61|0
1621936470000|2021-05-25 09:54:30|22520.76|22520.76|22520.8|22520.8|22521.17|22521.17|22520.6|22520.6|0
1621936480000|2021-05-25 09:54:40|22520.86|22520.86|22521.87|22521.87|22521.87|22521.87|22520.81|22520.81|0
1621936490000|2021-05-25 09:54:50|22521.9|22521.9|22522.17|22522.17|22522.17|22522.17|22521.85|22521.85|0
1621936500000|2021-05-25 09:55:00|22522.06|22522.06|22521.54|22521.54|22522.06|22522.06|22521.37|22521.37|0
1621936510000|2021-05-25 09:55:10|22521.43|22521.43|22521.31|22521.31|22521.62|22521.62|22521.24|22521.24|0
1621936520000|2021-05-25 09:55:20|22521.48|22521.48|22521.54|22521.54|22521.55|22521.55|22521.28|22521.28|0
1621936530000|2021-05-25 09:55:30|22521.59|22521.59|22521.45|22521.45|22521.71|22521.71|22521.45|22521.45|0
1621936540000|2021-05-25 09:55:40|22521.28|22521.28|22520.96|22520.96|22521.28|22521.28|22520.89|22520.89|0
1621936550000|2021-05-25 09:55:50|22520.8|22520.8|22521.04|22521.04|22521.04|22521.04|22520.52|22520.52|0
1621936560000|2021-05-25 09:56:00|22521.07|22521.07|22521.12|22521.12|22521.12|22521.12|22520.9|22520.9|0
1621936570000|2021-05-25 09:56:10|22521.2|22521.2|22521.62|22521.62|22521.62|22521.62|22521.2|22521.2|0
1621936580000|2021-05-25 09:56:20|22521.66|22521.66|22522|22522|22522|22522|22521.66|22521.66|0
1621936590000|2021-05-25 09:56:30|22522.04|22522.04|22521.7|22521.7|22522.04|22522.04|22521.6|22521.6|0
1621936600000|2021-05-25 09:56:40|22521.92|22521.92|22521.71|22521.71|22522.11|22522.11|22521.71|22521.71|0
1621936610000|2021-05-25 09:56:50|22521.67|22521.67|22521.9|22521.9|22521.9|22521.9|22521.56|22521.56|0
1621936620000|2021-05-25 09:57:00|22521.88|22521.88|22522.12|22522.12|22522.22|22522.22|22521.67|22521.67|0
1621936630000|2021-05-25 09:57:10|22522.15|22522.15|22523.27|22523.27|22523.27|22523.27|22522.12|22522.12|0
1621936640000|2021-05-25 09:57:20|22523.34|22523.34|22523.51|22523.51|22523.51|22523.51|22523.11|22523.11|0
1621936650000|2021-05-25 09:57:30|22523.65|22523.65|22523.42|22523.42|22523.65|22523.65|22523.38|22523.38|0
1621936660000|2021-05-25 09:57:40|22523.37|22523.37|22523.1|22523.1|22523.47|22523.47|22523.1|22523.1|0
1621936670000|2021-05-25 09:57:50|22522.78|22522.78|22522.04|22522.04|22522.85|22522.85|22521.97|22521.97|0
1621936680000|2021-05-25 09:58:00|22522.11|22522.11|22521.7|22521.7|22522.39|22522.39|22521.58|22521.58|0
1621936690000|2021-05-25 09:58:10|22521.65|22521.65|22521.56|22521.56|22521.71|22521.71|22521.42|22521.42|0
1621936700000|2021-05-25 09:58:20|22521.62|22521.62|22521.57|22521.57|22521.62|22521.62|22521.43|22521.43|0
1621936710000|2021-05-25 09:58:30|22521.62|22521.62|22521.63|22521.63|22521.72|22521.72|22521.38|22521.38|0
1621936720000|2021-05-25 09:58:40|22521.54|22521.54|22521.77|22521.77|22521.93|22521.93|22521.54|22521.54|0
1621936730000|2021-05-25 09:58:50|22521.92|22521.92|22521.5|22521.5|22522.2|22522.2|22521.34|22521.34|0
1621936740000|2021-05-25 09:59:00|22521.53|22521.53|22521.24|22521.24|22521.56|22521.56|22521.1|22521.1|0
1621936750000|2021-05-25 09:59:10|22521.16|22521.16|22520.91|22520.91|22521.3|22521.3|22520.91|22520.91|0
1621936760000|2021-05-25 09:59:20|22521.17|22521.17|22521.32|22521.32|22521.45|22521.45|22521.13|22521.13|0
1621936770000|2021-05-25 09:59:30|22521.57|22521.57|22520.63|22520.63|22521.68|22521.68|22520.35|22520.35|0
1621936780000|2021-05-25 09:59:40|22520.59|22520.59|22520.41|22520.41|22520.71|22520.71|22520.29|22520.29|0
1621936790000|2021-05-25 09:59:50|22520.48|22520.48|22519.65|22519.65|22520.54|22520.54|22519.48|22519.48|0
1621936800000|2021-05-25 10:00:00|22519.53|22519.53|22519.99|22519.99|22519.99|22519.99|22519.29|22519.29|0
1621936810000|2021-05-25 10:00:10|22520.05|22520.05|22520.29|22520.29|22520.35|22520.35|22519.86|22519.86|0
1621936820000|2021-05-25 10:00:20|22520.26|22520.26|22521.9|22521.9|22521.9|22521.9|22520.26|22520.26|0
1621936830000|2021-05-25 10:00:30|22521.94|22521.94|22521.94|22521.94|22522|22522|22521.88|22521.88|0
1621936840000|2021-05-25 10:00:40|22522|22522|22522.8|22522.8|22522.8|22522.8|22521.99|22521.99|0
1621936850000|2021-05-25 10:00:50|22522.85|22522.85|22522.85|22522.85|22522.97|22522.97|22522.78|22522.78|0
1621936860000|2021-05-25 10:01:00|22522.88|22522.88|22523.47|22523.47|22523.53|22523.53|22522.87|22522.87|0
1621936870000|2021-05-25 10:01:10|22523.41|22523.41|22523.73|22523.73|22523.76|22523.76|22523.41|22523.41|0
1621936880000|2021-05-25 10:01:20|22523.52|22523.52|22523.89|22523.89|22523.89|22523.89|22523.44|22523.44|0
1621936890000|2021-05-25 10:01:30|22523.91|22523.91|22523.79|22523.79|22524.09|22524.09|22523.79|22523.79|0
1621936900000|2021-05-25 10:01:40|22523.82|22523.82|22523.66|22523.66|22523.99|22523.99|22523.66|22523.66|0
1621936910000|2021-05-25 10:01:50|22523.62|22523.62|22524.45|22524.45|22524.45|22524.45|22523.62|22523.62|0
1621936920000|2021-05-25 10:02:00|22524.31|22524.31|22524.71|22524.71|22524.86|22524.86|22524.23|22524.23|0
1621936930000|2021-05-25 10:02:10|22524.88|22524.88|22526.11|22526.11|22526.16|22526.16|22524.88|22524.88|0
1621936940000|2021-05-25 10:02:20|22526.25|22526.25|22527.89|22527.89|22527.94|22527.94|22526.07|22526.07|0
1621936950000|2021-05-25 10:02:30|22527.83|22527.83|22528.67|22528.67|22528.67|22528.67|22527.83|22527.83|0
1621936960000|2021-05-25 10:02:40|22528.71|22528.71|22528.98|22528.98|22528.98|22528.98|22528.71|22528.71|0
1621936970000|2021-05-25 10:02:50|22529.02|22529.02|22529.53|22529.53|22529.61|22529.61|22529.02|22529.02|0
1621936980000|2021-05-25 10:03:00|22529.61|22529.61|22530.28|22530.28|22530.28|22530.28|22529.55|22529.55|0
1621936990000|2021-05-25 10:03:10|22530.43|22530.43|22527.32|22527.32|22531.17|22531.17|22527.16|22527.16|0
1621937000000|2021-05-25 10:03:20|22527.45|22527.45|22528.45|22528.45|22528.45|22528.45|22527.45|22527.45|0
1621937010000|2021-05-25 10:03:30|22528.53|22528.53|22528.96|22528.96|22528.96|22528.96|22528.53|22528.53|0
1621937020000|2021-05-25 10:03:40|22528.9|22528.9|22529.18|22529.18|22529.18|22529.18|22528.89|22528.89|0
1621937030000|2021-05-25 10:03:50|22529.24|22529.24|22529.02|22529.02|22529.24|22529.24|22528.72|22528.72|0
1621937040000|2021-05-25 10:04:00|22529.11|22529.11|22529.33|22529.33|22529.35|22529.35|22529.05|22529.05|0
1621937050000|2021-05-25 10:04:10|22529.38|22529.38|22529.86|22529.86|22529.86|22529.86|22529.27|22529.27|0
1621937060000|2021-05-25 10:04:20|22529.74|22529.74|22529.87|22529.87|22530.02|22530.02|22529.67|22529.67|0
1621937070000|2021-05-25 10:04:30|22529.92|22529.92|22530.14|22530.14|22530.31|22530.31|22529.88|22529.88|0
1621937080000|2021-05-25 10:04:40|22530.08|22530.08|22530.61|22530.61|22530.61|22530.61|22530.08|22530.08|0
1621937090000|2021-05-25 10:04:50|22530.54|22530.54|22530.63|22530.63|22530.65|22530.65|22530.51|22530.51|0
1621937100000|2021-05-25 10:05:00|22530.69|22530.69|22533.06|22533.06|22533.07|22533.07|22530.69|22530.69|0
1621937110000|2021-05-25 10:05:10|22533.16|22533.16|22533.93|22533.93|22533.93|22533.93|22533.16|22533.16|0
1621937120000|2021-05-25 10:05:20|22533.86|22533.86|22533.64|22533.64|22533.86|22533.86|22533.64|22533.64|0
1621937130000|2021-05-25 10:05:30|22533.68|22533.68|22533.86|22533.86|22533.86|22533.86|22533.59|22533.59|0
1621937140000|2021-05-25 10:05:40|22533.81|22533.81|22534.48|22534.48|22534.48|22534.48|22533.81|22533.81|0
1621937150000|2021-05-25 10:05:50|22534.55|22534.55|22534.74|22534.74|22534.8|22534.8|22534.55|22534.55|0
1621937160000|2021-05-25 10:06:00|22534.62|22534.62|22535.22|22535.22|22535.22|22535.22|22534.6|22534.6|0
1621937170000|2021-05-25 10:06:10|22535.28|22535.28|22535.45|22535.45|22535.45|22535.45|22534.77|22534.77|0
1621937180000|2021-05-25 10:06:20|22535.29|22535.29|22535.39|22535.39|22535.51|22535.51|22535.12|22535.12|0
1621937190000|2021-05-25 10:06:30|22535.42|22535.42|22535.31|22535.31|22535.48|22535.48|22535.12|22535.12|0
1621937200000|2021-05-25 10:06:40|22535.23|22535.23|22535.11|22535.11|22535.23|22535.23|22534.74|22534.74|0
1621937210000|2021-05-25 10:06:50|22535|22535|22535.19|22535.19|22535.19|22535.19|22535|22535|0
1621937220000|2021-05-25 10:07:00|22535.25|22535.25|22535.28|22535.28|22535.47|22535.47|22535.17|22535.17|0
1621937230000|2021-05-25 10:07:10|22535.19|22535.19|22535.88|22535.88|22535.88|22535.88|22535.15|22535.15|0
1621937240000|2021-05-25 10:07:20|22535.89|22535.89|22536.33|22536.33|22536.33|22536.33|22535.89|22535.89|0
1621937250000|2021-05-25 10:07:30|22536.32|22536.32|22536.42|22536.42|22536.42|22536.42|22536.13|22536.13|0
1621937260000|2021-05-25 10:07:40|22536.49|22536.49|22536.74|22536.74|22536.74|22536.74|22536.49|22536.49|0
1621937270000|2021-05-25 10:07:50|22536.64|22536.64|22536.69|22536.69|22536.74|22536.74|22536.58|22536.58|0
1621937280000|2021-05-25 10:08:00|22536.66|22536.66|22536.97|22536.97|22536.97|22536.97|22536.59|22536.59|0
1621937290000|2021-05-25 10:08:10|22537.04|22537.04|22536.8|22536.8|22537.06|22537.06|22536.8|22536.8|0
1621937300000|2021-05-25 10:08:20|22536.77|22536.77|22536.54|22536.54|22536.9|22536.9|22536.49|22536.49|0
1621937310000|2021-05-25 10:08:30|22536.68|22536.68|22536.67|22536.67|22537.04|22537.04|22536.56|22536.56|0
1621937320000|2021-05-25 10:08:40|22536.74|22536.74|22536.66|22536.66|22536.8|22536.8|22536.66|22536.66|0
1621937330000|2021-05-25 10:08:50|22536.65|22536.65|22536.82|22536.82|22536.89|22536.89|22536.65|22536.65|0
1621937340000|2021-05-25 10:09:00|22536.87|22536.87|22536.97|22536.97|22537.23|22537.23|22536.87|22536.87|0
1621937350000|2021-05-25 10:09:10|22537.19|22537.19|22537.32|22537.32|22537.85|22537.85|22537.19|22537.19|0
1621937360000|2021-05-25 10:09:20|22537.24|22537.24|22537.59|22537.59|22537.59|22537.59|22537.01|22537.01|0
1621937370000|2021-05-25 10:09:30|22537.43|22537.43|22538.15|22538.15|22538.15|22538.15|22537.35|22537.35|0
1621937380000|2021-05-25 10:09:40|22538.28|22538.28|22538.07|22538.07|22538.28|22538.28|22538.07|22538.07|0
1621937390000|2021-05-25 10:09:50|22538.12|22538.12|22537.98|22537.98|22538.25|22538.25|22537.98|22537.98|0
1621937400000|2021-05-25 10:10:00|22537.9|22537.9|22538.64|22538.64|22538.64|22538.64|22537.9|22537.9|0
1621937410000|2021-05-25 10:10:10|22538.61|22538.61|22538.79|22538.79|22539.09|22539.09|22538.61|22538.61|0
1621937420000|2021-05-25 10:10:20|22538.74|22538.74|22539.36|22539.36|22539.59|22539.59|22538.74|22538.74|0
1621937430000|2021-05-25 10:10:30|22539.41|22539.41|22539.52|22539.52|22539.52|22539.52|22539.28|22539.28|0
1621937440000|2021-05-25 10:10:40|22539.57|22539.57|22540.76|22540.76|22540.76|22540.76|22539.26|22539.26|0
1621937450000|2021-05-25 10:10:50|22540.63|22540.63|22540.25|22540.25|22540.67|22540.67|22540.13|22540.13|0
1621937460000|2021-05-25 10:11:00|22540.19|22540.19|22541.64|22541.64|22542.68|22542.68|22540.19|22540.19|0
1621937470000|2021-05-25 10:11:10|22541.65|22541.65|22542.09|22542.09|22542.19|22542.19|22541.65|22541.65|0
1621937480000|2021-05-25 10:11:20|22541.97|22541.97|22540.51|22540.51|22541.97|22541.97|22540.51|22540.51|0
1621937490000|2021-05-25 10:11:30|22540.12|22540.12|22537.83|22537.83|22540.12|22540.12|22537.83|22537.83|0
1621937500000|2021-05-25 10:11:40|22537.91|22537.91|22536.71|22536.71|22537.91|22537.91|22536.67|22536.67|0
1621937510000|2021-05-25 10:11:50|22536.6|22536.6|22536.5|22536.5|22536.69|22536.69|22536.36|22536.36|0
1621937520000|2021-05-25 10:12:00|22536.42|22536.42|22535.96|22535.96|22536.52|22536.52|22535.96|22535.96|0
1621937530000|2021-05-25 10:12:10|22535.91|22535.91|22535.84|22535.84|22535.95|22535.95|22535.67|22535.67|0
1621937540000|2021-05-25 10:12:20|22535.92|22535.92|22535.72|22535.72|22536.04|22536.04|22535.38|22535.38|0
1621937550000|2021-05-25 10:12:30|22535.85|22535.85|22536.57|22536.57|22536.67|22536.67|22535.85|22535.85|0
1621937560000|2021-05-25 10:12:40|22536.65|22536.65|22536.66|22536.66|22536.77|22536.77|22536.6|22536.6|0
1621937570000|2021-05-25 10:12:50|22536.77|22536.77|22536.59|22536.59|22536.82|22536.82|22536.59|22536.59|0
1621937580000|2021-05-25 10:13:00|22536.53|22536.53|22536.52|22536.52|22536.75|22536.75|22536.3|22536.3|0
1621937590000|2021-05-25 10:13:10|22536.55|22536.55|22536.58|22536.58|22536.67|22536.67|22536.24|22536.24|0
1621937600000|2021-05-25 10:13:20|22536.7|22536.7|22536.48|22536.48|22536.7|22536.7|22536.48|22536.48|0
1621937610000|2021-05-25 10:13:30|22536.37|22536.37|22536.48|22536.48|22536.6|22536.6|22536.3|22536.3|0
1621937620000|2021-05-25 10:13:40|22536.54|22536.54|22536.29|22536.29|22536.58|22536.58|22536.29|22536.29|0
1621937630000|2021-05-25 10:13:50|22536.39|22536.39|22536.92|22536.92|22536.92|22536.92|22536.39|22536.39|0
1621937640000|2021-05-25 10:14:00|22536.95|22536.95|22536.87|22536.87|22537.01|22537.01|22536.76|22536.76|0
1621937650000|2021-05-25 10:14:10|22536.81|22536.81|22536.62|22536.62|22536.81|22536.81|22536.62|22536.62|0
1621937660000|2021-05-25 10:14:20|22536.74|22536.74|22536.63|22536.63|22537.12|22537.12|22536.63|22536.63|0
1621937670000|2021-05-25 10:14:30|22536.67|22536.67|22536.96|22536.96|22536.96|22536.96|22536.48|22536.48|0
1621937680000|2021-05-25 10:14:40|22537.07|22537.07|22536.08|22536.08|22537.07|22537.07|22536.08|22536.08|0
1621937690000|2021-05-25 10:14:50|22536.02|22536.02|22535.72|22535.72|22536.08|22536.08|22535.72|22535.72|0
1621937700000|2021-05-25 10:15:00|22535.8|22535.8|22535.38|22535.38|22535.8|22535.8|22535.38|22535.38|0
1621937710000|2021-05-25 10:15:10|22535.31|22535.31|22535.06|22535.06|22535.4|22535.4|22535.02|22535.02|0
1621937720000|2021-05-25 10:15:20|22535.02|22535.02|22534.76|22534.76|22535.02|22535.02|22534.76|22534.76|0
1621937730000|2021-05-25 10:15:30|22534.72|22534.72|22533.51|22533.51|22534.99|22534.99|22533.51|22533.51|0
1621937740000|2021-05-25 10:15:40|22533.41|22533.41|22533.1|22533.1|22533.57|22533.57|22533.01|22533.01|0
1621937750000|2021-05-25 10:15:50|22533.28|22533.28|22533.16|22533.16|22533.36|22533.36|22533.1|22533.1|0
1621937760000|2021-05-25 10:16:00|22533.18|22533.18|22533.27|22533.27|22533.42|22533.42|22533.11|22533.11|0
1621937770000|2021-05-25 10:16:10|22533.22|22533.22|22533.48|22533.48|22533.48|22533.48|22533.08|22533.08|0
1621937780000|2021-05-25 10:16:20|22533.22|22533.22|22531.47|22531.47|22533.22|22533.22|22531.47|22531.47|0
1621937790000|2021-05-25 10:16:30|22531.59|22531.59|22531.61|22531.61|22531.75|22531.75|22531.52|22531.52|0
1621937800000|2021-05-25 10:16:40|22531.31|22531.31|22530.87|22530.87|22531.31|22531.31|22530.87|22530.87|0
1621937810000|2021-05-25 10:16:50|22530.83|22530.83|22530.98|22530.98|22531.05|22531.05|22530.74|22530.74|0
1621937820000|2021-05-25 10:17:00|22530.91|22530.91|22529.96|22529.96|22530.95|22530.95|22529.96|22529.96|0
1621937830000|2021-05-25 10:17:10|22529.91|22529.91|22528.73|22528.73|22529.91|22529.91|22528.56|22528.56|0
1621937840000|2021-05-25 10:17:20|22528.66|22528.66|22528.4|22528.4|22528.66|22528.66|22528.26|22528.26|0
1621937850000|2021-05-25 10:17:30|22528.32|22528.32|22528.07|22528.07|22528.39|22528.39|22527.9|22527.9|0
1621937860000|2021-05-25 10:17:40|22528.12|22528.12|22528.26|22528.26|22528.58|22528.58|22528.08|22528.08|0
1621937870000|2021-05-25 10:17:50|22528.18|22528.18|22527.81|22527.81|22528.18|22528.18|22527.81|22527.81|0
1621937880000|2021-05-25 10:18:00|22527.73|22527.73|22527.6|22527.6|22527.9|22527.9|22527.6|22527.6|0
1621937890000|2021-05-25 10:18:10|22527.85|22527.85|22527.73|22527.73|22527.86|22527.86|22527.56|22527.56|0
1621937900000|2021-05-25 10:18:20|22527.77|22527.77|22528.46|22528.46|22528.72|22528.72|22527.58|22527.58|0
1621937910000|2021-05-25 10:18:30|22528.48|22528.48|22529.14|22529.14|22529.14|22529.14|22528.48|22528.48|0
1621937920000|2021-05-25 10:18:40|22528.62|22528.62|22528.71|22528.71|22529.04|22529.04|22528.62|22528.62|0
1621937930000|2021-05-25 10:18:50|22528.68|22528.68|22528.36|22528.36|22528.68|22528.68|22528.31|22528.31|0
1621937940000|2021-05-25 10:19:00|22528.31|22528.31|22528.54|22528.54|22528.59|22528.59|22528.24|22528.24|0
1621937950000|2021-05-25 10:19:10|22528.49|22528.49|22527.78|22527.78|22528.72|22528.72|22527.78|22527.78|0
1621937960000|2021-05-25 10:19:20|22527.95|22527.95|22527.82|22527.82|22527.95|22527.95|22527.65|22527.65|0
1621937970000|2021-05-25 10:19:30|22527.94|22527.94|22528.18|22528.18|22528.18|22528.18|22527.77|22527.77|0
1621937980000|2021-05-25 10:19:40|22528.24|22528.24|22528.39|22528.39|22528.69|22528.69|22528.18|22528.18|0
1621937990000|2021-05-25 10:19:50|22528.35|22528.35|22528.9|22528.9|22528.9|22528.9|22528.35|22528.35|0
1621938000000|2021-05-25 10:20:00|22529.02|22529.02|22529.31|22529.31|22529.31|22529.31|22528.92|22528.92|0
1621938010000|2021-05-25 10:20:10|22529.14|22529.14|22529.41|22529.41|22529.61|22529.61|22529.14|22529.14|0
1621938020000|2021-05-25 10:20:20|22529.24|22529.24|22529.01|22529.01|22529.24|22529.24|22529.01|22529.01|0
1621938030000|2021-05-25 10:20:30|22529.08|22529.08|22528.74|22528.74|22529.08|22529.08|22528.64|22528.64|0
1621938040000|2021-05-25 10:20:40|22528.68|22528.68|22528.5|22528.5|22528.68|22528.68|22528.15|22528.15|0
1621938050000|2021-05-25 10:20:50|22528.44|22528.44|22528.14|22528.14|22528.44|22528.44|22527.92|22527.92|0
1621938060000|2021-05-25 10:21:00|22528.07|22528.07|22528.06|22528.06|22528.31|22528.31|22528|22528|0
1621938070000|2021-05-25 10:21:10|22528.01|22528.01|22527.87|22527.87|22528.01|22528.01|22527.64|22527.64|0
1621938080000|2021-05-25 10:21:20|22527.8|22527.8|22527.47|22527.47|22527.86|22527.86|22527.47|22527.47|0
1621938090000|2021-05-25 10:21:30|22527.37|22527.37|22527.34|22527.34|22527.49|22527.49|22527.25|22527.25|0
1621938100000|2021-05-25 10:21:40|22527.39|22527.39|22527.65|22527.65|22527.65|22527.65|22527.27|22527.27|0
1621938110000|2021-05-25 10:21:50|22527.71|22527.71|22527.64|22527.64|22528.06|22528.06|22527.56|22527.56|0
1621938120000|2021-05-25 10:22:00|22527.55|22527.55|22527.92|22527.92|22528.06|22528.06|22527.41|22527.41|0
1621938130000|2021-05-25 10:22:10|22527.98|22527.98|22528.45|22528.45|22528.7|22528.7|22527.87|22527.87|0
1621938140000|2021-05-25 10:22:20|22528.5|22528.5|22530.56|22530.56|22530.56|22530.56|22528.44|22528.44|0
1621938150000|2021-05-25 10:22:30|22530.62|22530.62|22530.49|22530.49|22530.77|22530.77|22530.49|22530.49|0
1621938160000|2021-05-25 10:22:40|22530.53|22530.53|22530.63|22530.63|22530.73|22530.73|22530.44|22530.44|0
1621938170000|2021-05-25 10:22:50|22530.69|22530.69|22530.76|22530.76|22530.84|22530.84|22530.69|22530.69|0
1621938180000|2021-05-25 10:23:00|22530.73|22530.73|22530.95|22530.95|22531.03|22531.03|22530.73|22530.73|0
1621938190000|2021-05-25 10:23:10|22531|22531|22530.11|22530.11|22531.17|22531.17|22530.11|22530.11|0
1621938200000|2021-05-25 10:23:20|22530.05|22530.05|22530.67|22530.67|22530.67|22530.67|22530.05|22530.05|0
1621938210000|2021-05-25 10:23:30|22530.8|22530.8|22530.68|22530.68|22530.8|22530.8|22530.57|22530.57|0
1621938220000|2021-05-25 10:23:40|22530.52|22530.52|22530.68|22530.68|22530.68|22530.68|22530.52|22530.52|0
1621938230000|2021-05-25 10:23:50|22530.63|22530.63|22530.37|22530.37|22530.75|22530.75|22530.21|22530.21|0
1621938240000|2021-05-25 10:24:00|22530.33|22530.33|22530.24|22530.24|22530.45|22530.45|22530.15|22530.15|0
1621938250000|2021-05-25 10:24:10|22530.32|22530.32|22530.5|22530.5|22530.62|22530.62|22530.23|22530.23|0
1621938260000|2021-05-25 10:24:20|22530.45|22530.45|22530.07|22530.07|22530.51|22530.51|22530.07|22530.07|0
1621938270000|2021-05-25 10:24:30|22530.14|22530.14|22530.57|22530.57|22530.57|22530.57|22529.9|22529.9|0
1621938280000|2021-05-25 10:24:40|22530.52|22530.52|22530.67|22530.67|22530.88|22530.88|22530.52|22530.52|0
1621938290000|2021-05-25 10:24:50|22530.61|22530.61|22530.56|22530.56|22530.69|22530.69|22530.29|22530.29|0
1621938300000|2021-05-25 10:25:00|22530.48|22530.48|22529.84|22529.84|22530.62|22530.62|22529.58|22529.58|0
1621938310000|2021-05-25 10:25:10|22529.76|22529.76|22529.57|22529.57|22529.84|22529.84|22529.57|22529.57|0
1621938320000|2021-05-25 10:25:20|22529.38|22529.38|22528.87|22528.87|22529.38|22529.38|22528.87|22528.87|0
1621938330000|2021-05-25 10:25:30|22528.93|22528.93|22528.96|22528.96|22528.97|22528.97|22528.89|22528.89|0
1621938340000|2021-05-25 10:25:40|22528.88|22528.88|22528.7|22528.7|22528.9|22528.9|22528.64|22528.64|0
1621938350000|2021-05-25 10:25:50|22528.59|22528.59|22528.37|22528.37|22528.59|22528.59|22528.34|22528.34|0
1621938360000|2021-05-25 10:26:00|22528.51|22528.51|22528.86|22528.86|22528.99|22528.99|22528.37|22528.37|0
1621938370000|2021-05-25 10:26:10|22529.02|22529.02|22529.2|22529.2|22529.29|22529.29|22528.92|22528.92|0
1621938380000|2021-05-25 10:26:20|22529.15|22529.15|22529.28|22529.28|22529.28|22529.28|22528.9|22528.9|0
1621938390000|2021-05-25 10:26:30|22529.52|22529.52|22529.29|22529.29|22529.52|22529.52|22529.17|22529.17|0
1621938400000|2021-05-25 10:26:40|22529.16|22529.16|22528.74|22528.74|22529.25|22529.25|22528.68|22528.68|0
1621938410000|2021-05-25 10:26:50|22528.76|22528.76|22528.77|22528.77|22529.13|22529.13|22528.76|22528.76|0
1621938420000|2021-05-25 10:27:00|22528.83|22528.83|22527.59|22527.59|22528.83|22528.83|22527.59|22527.59|0
1621938430000|2021-05-25 10:27:10|22527.48|22527.48|22527.32|22527.32|22527.73|22527.73|22527.32|22527.32|0
1621938440000|2021-05-25 10:27:20|22527.36|22527.36|22527.09|22527.09|22527.36|22527.36|22527.04|22527.04|0
1621938450000|2021-05-25 10:27:30|22527.05|22527.05|22527.2|22527.2|22527.2|22527.2|22526.95|22526.95|0
1621938460000|2021-05-25 10:27:40|22527.38|22527.38|22526.32|22526.32|22527.38|22527.38|22526.32|22526.32|0
1621938470000|2021-05-25 10:27:50|22526.41|22526.41|22525.55|22525.55|22526.55|22526.55|22525.55|22525.55|0
1621938480000|2021-05-25 10:28:00|22525.48|22525.48|22524.89|22524.89|22525.48|22525.48|22524.75|22524.75|0
1621938490000|2021-05-25 10:28:10|22524.82|22524.82|22524.04|22524.04|22524.84|22524.84|22524.04|22524.04|0
1621938500000|2021-05-25 10:28:20|22523.46|22523.46|22522.6|22522.6|22523.46|22523.46|22522.56|22522.56|0
1621938510000|2021-05-25 10:28:30|22522.67|22522.67|22521.95|22521.95|22522.67|22522.67|22521.95|22521.95|0
1621938520000|2021-05-25 10:28:40|22521.9|22521.9|22521.44|22521.44|22521.9|22521.9|22521.16|22521.16|0
1621938530000|2021-05-25 10:28:50|22521.28|22521.28|22521.44|22521.44|22521.48|22521.48|22521.28|22521.28|0
1621938540000|2021-05-25 10:29:00|22521.94|22521.94|22521.67|22521.67|22521.94|22521.94|22521.67|22521.67|0
1621938550000|2021-05-25 10:29:10|22521.58|22521.58|22521.82|22521.82|22521.87|22521.87|22521.4|22521.4|0
1621938560000|2021-05-25 10:29:20|22521.85|22521.85|22521.68|22521.68|22521.88|22521.88|22521.31|22521.31|0
1621938570000|2021-05-25 10:29:30|22521.72|22521.72|22521.45|22521.45|22521.74|22521.74|22521.45|22521.45|0
1621938580000|2021-05-25 10:29:40|22521.34|22521.34|22521.06|22521.06|22521.34|22521.34|22520.97|22520.97|0
1621938590000|2021-05-25 10:29:50|22520.99|22520.99|22520.45|22520.45|22521.01|22521.01|22520.32|22520.32|0
1621938600000|2021-05-25 10:30:00|22520.39|22520.39|22520.04|22520.04|22520.47|22520.47|22519.8|22519.8|0
1621938610000|2021-05-25 10:30:10|22519.89|22519.89|22518.99|22518.99|22519.89|22519.89|22518.99|22518.99|0
1621938620000|2021-05-25 10:30:20|22518.85|22518.85|22518.94|22518.94|22519.01|22519.01|22518.73|22518.73|0
1621938630000|2021-05-25 10:30:30|22518.92|22518.92|22518.91|22518.91|22519.25|22519.25|22518.91|22518.91|0
1621938640000|2021-05-25 10:30:40|22518.81|22518.81|22519.21|22519.21|22519.25|22519.25|22518.66|22518.66|0
1621938650000|2021-05-25 10:30:50|22519.06|22519.06|22518.36|22518.36|22519.11|22519.11|22518.24|22518.24|0
1621938660000|2021-05-25 10:31:00|22518.56|22518.56|22518.79|22518.79|22518.87|22518.87|22518.4|22518.4|0
1621938670000|2021-05-25 10:31:10|22518.73|22518.73|22519.11|22519.11|22519.11|22519.11|22518.64|22518.64|0
1621938680000|2021-05-25 10:31:20|22519.05|22519.05|22518.79|22518.79|22519.05|22519.05|22518.6|22518.6|0
1621938690000|2021-05-25 10:31:30|22518.7|22518.7|22518.77|22518.77|22518.98|22518.98|22518.7|22518.7|0
1621938700000|2021-05-25 10:31:40|22518.65|22518.65|22518.35|22518.35|22518.65|22518.65|22518.29|22518.29|0
1621938710000|2021-05-25 10:31:50|22518.42|22518.42|22518.39|22518.39|22518.49|22518.49|22518.21|22518.21|0
1621938720000|2021-05-25 10:32:00|22518.4|22518.4|22518.13|22518.13|22518.55|22518.55|22518.13|22518.13|0
1621938730000|2021-05-25 10:32:10|22518.04|22518.04|22517|22517|22518.04|22518.04|22517|22517|0
1621938740000|2021-05-25 10:32:20|22517.03|22517.03|22516.7|22516.7|22517.08|22517.08|22516.7|22516.7|0
1621938750000|2021-05-25 10:32:30|22516.66|22516.66|22516.84|22516.84|22516.84|22516.84|22516.55|22516.55|0
1621938760000|2021-05-25 10:32:40|22516.61|22516.61|22516.54|22516.54|22516.93|22516.93|22516.5|22516.5|0
1621938770000|2021-05-25 10:32:50|22516.64|22516.64|22516.25|22516.25|22516.85|22516.85|22516.21|22516.21|0
1621938780000|2021-05-25 10:33:00|22516.08|22516.08|22515.43|22515.43|22516.08|22516.08|22515.28|22515.28|0
1621938790000|2021-05-25 10:33:10|22515.51|22515.51|22515.25|22515.25|22515.6|22515.6|22515.2|22515.2|0
1621938800000|2021-05-25 10:33:20|22515.19|22515.19|22515.17|22515.17|22515.36|22515.36|22515.15|22515.15|0
1621938810000|2021-05-25 10:33:30|22515.23|22515.23|22515.28|22515.28|22515.42|22515.42|22515.12|22515.12|0
1621938820000|2021-05-25 10:33:40|22515.32|22515.32|22515.11|22515.11|22515.32|22515.32|22515.07|22515.07|0
1621938830000|2021-05-25 10:33:50|22515.03|22515.03|22515.19|22515.19|22515.23|22515.23|22514.89|22514.89|0
1621938840000|2021-05-25 10:34:00|22515.22|22515.22|22515.3|22515.3|22515.48|22515.48|22515.17|22515.17|0
1621938850000|2021-05-25 10:34:10|22515.35|22515.35|22515.19|22515.19|22515.8|22515.8|22515.19|22515.19|0
1621938860000|2021-05-25 10:34:20|22515.05|22515.05|22515.04|22515.04|22515.09|22515.09|22515|22515|0
1621938870000|2021-05-25 10:34:30|22515.03|22515.03|22514.98|22514.98|22515.42|22515.42|22514.98|22514.98|0
1621938880000|2021-05-25 10:34:40|22514.94|22514.94|22514.44|22514.44|22514.94|22514.94|22514.44|22514.44|0
1621938890000|2021-05-25 10:34:50|22514.41|22514.41|22514.29|22514.29|22514.41|22514.41|22514.03|22514.03|0
1621938900000|2021-05-25 10:35:00|22514.38|22514.38|22514.46|22514.46|22514.73|22514.73|22514.35|22514.35|0
1621938910000|2021-05-25 10:35:10|22514.61|22514.61|22514.67|22514.67|22514.68|22514.68|22514.52|22514.52|0
1621938920000|2021-05-25 10:35:20|22514.79|22514.79|22515.2|22515.2|22515.29|22515.29|22514.79|22514.79|0
1621938930000|2021-05-25 10:35:30|22515.29|22515.29|22514.99|22514.99|22515.33|22515.33|22514.99|22514.99|0
1621938940000|2021-05-25 10:35:40|22515.04|22515.04|22514.93|22514.93|22515.07|22515.07|22514.8|22514.8|0
1621938950000|2021-05-25 10:35:50|22514.89|22514.89|22514.14|22514.14|22514.89|22514.89|22514|22514|0
1621938960000|2021-05-25 10:36:00|22514.19|22514.19|22514.19|22514.19|22514.38|22514.38|22514.19|22514.19|0
1621938970000|2021-05-25 10:36:10|22514.15|22514.15|22514.1|22514.1|22514.15|22514.15|22513.99|22513.99|0
1621938980000|2021-05-25 10:36:20|22514.25|22514.25|22514.36|22514.36|22514.36|22514.36|22514.25|22514.25|0
1621938990000|2021-05-25 10:36:30|22514.44|22514.44|22513.95|22513.95|22514.44|22514.44|22513.95|22513.95|0
1621939000000|2021-05-25 10:36:40|22514.04|22514.04|22514.1|22514.1|22514.11|22514.11|22514|22514|0
1621939010000|2021-05-25 10:36:50|22513.99|22513.99|22513.9|22513.9|22514.2|22514.2|22513.9|22513.9|0
1621939020000|2021-05-25 10:37:00|22513.94|22513.94|22514.33|22514.33|22514.33|22514.33|22513.78|22513.78|0
1621939030000|2021-05-25 10:37:10|22514.3|22514.3|22514.43|22514.43|22514.43|22514.43|22514.09|22514.09|0
1621939040000|2021-05-25 10:37:20|22514.41|22514.41|22514.35|22514.35|22514.41|22514.41|22514.03|22514.03|0
1621939050000|2021-05-25 10:37:30|22514.53|22514.53|22514.25|22514.25|22514.53|22514.53|22514.22|22514.22|0
1621939060000|2021-05-25 10:37:40|22514.33|22514.33|22513.95|22513.95|22514.4|22514.4|22513.89|22513.89|0
1621939070000|2021-05-25 10:37:50|22513.68|22513.68|22513.54|22513.54|22513.68|22513.68|22513.15|22513.15|0
1621939080000|2021-05-25 10:38:00|22513.6|22513.6|22514.89|22514.89|22514.89|22514.89|22513.6|22513.6|0
1621939090000|2021-05-25 10:38:10|22514.95|22514.95|22514.43|22514.43|22515.01|22515.01|22514.33|22514.33|0
1621939100000|2021-05-25 10:38:20|22514.37|22514.37|22513.74|22513.74|22514.37|22514.37|22513.74|22513.74|0
1621939110000|2021-05-25 10:38:30|22513.94|22513.94|22514.2|22514.2|22514.2|22514.2|22513.78|22513.78|0
1621939120000|2021-05-25 10:38:40|22514.32|22514.32|22514.18|22514.18|22514.37|22514.37|22514.02|22514.02|0
1621939130000|2021-05-25 10:38:50|22514.12|22514.12|22514.48|22514.48|22514.65|22514.65|22513.93|22513.93|0
1621939140000|2021-05-25 10:39:00|22514.45|22514.45|22514.74|22514.74|22514.98|22514.98|22514.45|22514.45|0
1621939150000|2021-05-25 10:39:10|22514.69|22514.69|22514.57|22514.57|22514.71|22514.71|22514.47|22514.47|0
1621939160000|2021-05-25 10:39:20|22514.5|22514.5|22513.93|22513.93|22514.5|22514.5|22513.93|22513.93|0
1621939170000|2021-05-25 10:39:30|22513.87|22513.87|22513.61|22513.61|22513.87|22513.87|22513.61|22513.61|0
1621939180000|2021-05-25 10:39:40|22513.67|22513.67|22513.47|22513.47|22513.67|22513.67|22513.28|22513.28|0
1621939190000|2021-05-25 10:39:50|22513.52|22513.52|22513.57|22513.57|22513.69|22513.69|22513.45|22513.45|0
1621939200000|2021-05-25 10:40:00|22513.54|22513.54|22513.38|22513.38|22513.54|22513.54|22513.16|22513.16|0
1621939210000|2021-05-25 10:40:10|22513.32|22513.32|22512.7|22512.7|22513.32|22513.32|22512.7|22512.7|0
1621939220000|2021-05-25 10:40:20|22512.44|22512.44|22511.98|22511.98|22512.47|22512.47|22511.66|22511.66|0
1621939230000|2021-05-25 10:40:30|22511.89|22511.89|22511.98|22511.98|22512.16|22512.16|22511.84|22511.84|0
1621939240000|2021-05-25 10:40:40|22511.92|22511.92|22512.02|22512.02|22512.12|22512.12|22511.81|22511.81|0
1621939250000|2021-05-25 10:40:50|22511.95|22511.95|22511.64|22511.64|22511.95|22511.95|22511.61|22511.61|0
1621939260000|2021-05-25 10:41:00|22511.59|22511.59|22511.06|22511.06|22511.62|22511.62|22511.02|22511.02|0
1621939270000|2021-05-25 10:41:10|22511.01|22511.01|22511.24|22511.24|22511.3|22511.3|22510.96|22510.96|0
1621939280000|2021-05-25 10:41:20|22511.29|22511.29|22511.14|22511.14|22511.33|22511.33|22511.14|22511.14|0
1621939290000|2021-05-25 10:41:30|22511|22511|22511.26|22511.26|22511.26|22511.26|22510.93|22510.93|0
1621939300000|2021-05-25 10:41:40|22511.02|22511.02|22510.34|22510.34|22511.02|22511.02|22510.34|22510.34|0
1621939310000|2021-05-25 10:41:50|22510.42|22510.42|22510.25|22510.25|22510.42|22510.42|22509.61|22509.61|0
1621939320000|2021-05-25 10:42:00|22510.32|22510.32|22510.61|22510.61|22510.65|22510.65|22510.32|22510.32|0
1621939330000|2021-05-25 10:42:10|22510.56|22510.56|22510.35|22510.35|22510.56|22510.56|22510.08|22510.08|0
1621939340000|2021-05-25 10:42:20|22510.27|22510.27|22510.38|22510.38|22510.38|22510.38|22510.11|22510.11|0
1621939350000|2021-05-25 10:42:30|22510.34|22510.34|22509.67|22509.67|22510.34|22510.34|22509.67|22509.67|0
1621939360000|2021-05-25 10:42:40|22509.59|22509.59|22509.42|22509.42|22509.85|22509.85|22509.28|22509.28|0
1621939370000|2021-05-25 10:42:50|22509.43|22509.43|22509.51|22509.51|22509.55|22509.55|22509.35|22509.35|0
1621939380000|2021-05-25 10:43:00|22509.61|22509.61|22509.41|22509.41|22509.61|22509.61|22509.41|22509.41|0
1621939390000|2021-05-25 10:43:10|22509.37|22509.37|22509.33|22509.33|22509.4|22509.4|22509.03|22509.03|0
1621939400000|2021-05-25 10:43:20|22509.38|22509.38|22508.77|22508.77|22509.38|22509.38|22508.77|22508.77|0
1621939410000|2021-05-25 10:43:30|22508.74|22508.74|22508.38|22508.38|22508.74|22508.74|22508.38|22508.38|0
1621939420000|2021-05-25 10:43:40|22508.32|22508.32|22508.1|22508.1|22508.32|22508.32|22508.1|22508.1|0
1621939430000|2021-05-25 10:43:50|22508.12|22508.12|22508.13|22508.13|22508.21|22508.21|22508.08|22508.08|0
1621939440000|2021-05-25 10:44:00|22508.27|22508.27|22507.81|22507.81|22508.33|22508.33|22507.81|22507.81|0
1621939450000|2021-05-25 10:44:10|22507.74|22507.74|22507.53|22507.53|22507.79|22507.79|22507.53|22507.53|0
1621939460000|2021-05-25 10:44:20|22507.61|22507.61|22507.83|22507.83|22507.83|22507.83|22507.55|22507.55|0
1621939470000|2021-05-25 10:44:30|22507.77|22507.77|22507.85|22507.85|22508.01|22508.01|22507.59|22507.59|0
1621939480000|2021-05-25 10:44:40|22507.82|22507.82|22508.21|22508.21|22508.51|22508.51|22507.82|22507.82|0
1621939490000|2021-05-25 10:44:50|22508.34|22508.34|22508.62|22508.62|22508.65|22508.65|22508.34|22508.34|0
1621939500000|2021-05-25 10:45:00|22508.72|22508.72|22509.37|22509.37|22509.37|22509.37|22508.72|22508.72|0
1621939510000|2021-05-25 10:45:10|22509.46|22509.46|22509.06|22509.06|22509.46|22509.46|22509.06|22509.06|0
1621939520000|2021-05-25 10:45:20|22509.15|22509.15|22508.84|22508.84|22509.15|22509.15|22508.71|22508.71|0
1621939530000|2021-05-25 10:45:30|22508.75|22508.75|22507.94|22507.94|22508.75|22508.75|22507.94|22507.94|0
1621939540000|2021-05-25 10:45:40|22507.83|22507.83|22507.74|22507.74|22507.92|22507.92|22507.71|22507.71|0
1621939550000|2021-05-25 10:45:50|22507.67|22507.67|22507.51|22507.51|22508.17|22508.17|22507.51|22507.51|0
1621939560000|2021-05-25 10:46:00|22507.61|22507.61|22507.51|22507.51|22507.61|22507.61|22507.33|22507.33|0
1621939570000|2021-05-25 10:46:10|22507.57|22507.57|22508|22508|22508|22508|22507.45|22507.45|0
1621939580000|2021-05-25 10:46:20|22508.06|22508.06|22508.21|22508.21|22508.43|22508.43|22508.06|22508.06|0
1621939590000|2021-05-25 10:46:30|22508.28|22508.28|22507.87|22507.87|22508.31|22508.31|22507.76|22507.76|0
1621939600000|2021-05-25 10:46:40|22507.81|22507.81|22507.75|22507.75|22507.97|22507.97|22507.74|22507.74|0
1621939610000|2021-05-25 10:46:50|22507.74|22507.74|22507.01|22507.01|22507.82|22507.82|22507.01|22507.01|0
1621939620000|2021-05-25 10:47:00|22507.04|22507.04|22506.5|22506.5|22507.04|22507.04|22506.5|22506.5|0
1621939630000|2021-05-25 10:47:10|22506.43|22506.43|22505.1|22505.1|22506.43|22506.43|22505.1|22505.1|0
1621939640000|2021-05-25 10:47:20|22504.99|22504.99|22504.38|22504.38|22504.99|22504.99|22504.38|22504.38|0
1621939650000|2021-05-25 10:47:30|22504.23|22504.23|22503.55|22503.55|22504.27|22504.27|22503.55|22503.55|0
1621939660000|2021-05-25 10:47:40|22503.63|22503.63|22503.27|22503.27|22503.92|22503.92|22503.27|22503.27|0
1621939670000|2021-05-25 10:47:50|22503.19|22503.19|22503.14|22503.14|22503.2|22503.2|22503.08|22503.08|0
1621939680000|2021-05-25 10:48:00|22502.87|22502.87|22502.65|22502.65|22502.87|22502.87|22502.51|22502.51|0
1621939690000|2021-05-25 10:48:10|22502.56|22502.56|22502.52|22502.52|22502.6|22502.6|22502.34|22502.34|0
1621939700000|2021-05-25 10:48:20|22502.54|22502.54|22503.21|22503.21|22503.21|22503.21|22502.54|22502.54|0
1621939710000|2021-05-25 10:48:30|22503.17|22503.17|22503.53|22503.53|22503.53|22503.53|22503.11|22503.11|0
1621939720000|2021-05-25 10:48:40|22503.41|22503.41|22503.63|22503.63|22503.63|22503.63|22503.41|22503.41|0
1621939730000|2021-05-25 10:48:50|22503.68|22503.68|22503.7|22503.7|22503.79|22503.79|22503.63|22503.63|0
1621939740000|2021-05-25 10:49:00|22503.6|22503.6|22503.48|22503.48|22503.6|22503.6|22503.41|22503.41|0
1621939750000|2021-05-25 10:49:10|22503.35|22503.35|22503.41|22503.41|22503.48|22503.48|22503.03|22503.03|0
1621939760000|2021-05-25 10:49:20|22503.43|22503.43|22502|22502|22503.55|22503.55|22502|22502|0
1621939770000|2021-05-25 10:49:30|22501.89|22501.89|22501.45|22501.45|22502.04|22502.04|22501.3|22501.3|0
1621939780000|2021-05-25 10:49:40|22501.29|22501.29|22500.68|22500.68|22501.29|22501.29|22500.68|22500.68|0
1621939790000|2021-05-25 10:49:50|22500.65|22500.65|22500.09|22500.09|22500.65|22500.65|22500.07|22500.07|0
1621939800000|2021-05-25 10:50:00|22500.15|22500.15|22500|22500|22500.23|22500.23|22499.99|22499.99|0
1621939810000|2021-05-25 10:50:10|22500.06|22500.06|22499.81|22499.81|22500.26|22500.26|22499.81|22499.81|0
1621939820000|2021-05-25 10:50:20|22499.73|22499.73|22498.85|22498.85|22499.75|22499.75|22498.85|22498.85|0
1621939830000|2021-05-25 10:50:30|22498.87|22498.87|22498.57|22498.57|22498.93|22498.93|22498.57|22498.57|0
1621939840000|2021-05-25 10:50:40|22498.51|22498.51|22498.12|22498.12|22498.73|22498.73|22498.11|22498.11|0
1621939850000|2021-05-25 10:50:50|22498.04|22498.04|22497.95|22497.95|22498.31|22498.31|22497.92|22497.92|0
1621939860000|2021-05-25 10:51:00|22498.07|22498.07|22498.18|22498.18|22498.36|22498.36|22497.96|22497.96|0
1621939870000|2021-05-25 10:51:10|22498.43|22498.43|22498.12|22498.12|22498.43|22498.43|22498.12|22498.12|0
1621939880000|2021-05-25 10:51:20|22498.06|22498.06|22497.41|22497.41|22498.06|22498.06|22497.41|22497.41|0
1621939890000|2021-05-25 10:51:30|22497.44|22497.44|22497.07|22497.07|22497.44|22497.44|22497.07|22497.07|0
1621939900000|2021-05-25 10:51:40|22497.02|22497.02|22496.76|22496.76|22497.06|22497.06|22496.74|22496.74|0
1621939910000|2021-05-25 10:51:50|22496.8|22496.8|22496.56|22496.56|22497.19|22497.19|22496.54|22496.54|0
1621939920000|2021-05-25 10:52:00|22496.5|22496.5|22494.92|22494.92|22496.52|22496.52|22494.92|22494.92|0
1621939930000|2021-05-25 10:52:10|22494.74|22494.74|22493.97|22493.97|22494.74|22494.74|22493.97|22493.97|0
1621939940000|2021-05-25 10:52:20|22493.86|22493.86|22494.43|22494.43|22494.43|22494.43|22493.77|22493.77|0
1621939950000|2021-05-25 10:52:30|22494.3|22494.3|22494.08|22494.08|22494.37|22494.37|22494.08|22494.08|0
1621939960000|2021-05-25 10:52:40|22494.31|22494.31|22493.96|22493.96|22494.46|22494.46|22493.93|22493.93|0
1621939970000|2021-05-25 10:52:50|22493.99|22493.99|22494|22494|22494.12|22494.12|22493.8|22493.8|0
1621939980000|2021-05-25 10:53:00|22494.04|22494.04|22493.37|22493.37|22494.16|22494.16|22493.37|22493.37|0
1621939990000|2021-05-25 10:53:10|22493.43|22493.43|22493.35|22493.35|22493.6|22493.6|22493.35|22493.35|0
1621940000000|2021-05-25 10:53:20|22493.29|22493.29|22492.97|22492.97|22493.53|22493.53|22492.83|22492.83|0
1621940010000|2021-05-25 10:53:30|22493.02|22493.02|22491.85|22491.85|22493.02|22493.02|22491.85|22491.85|0
1621940020000|2021-05-25 10:53:40|22491.82|22491.82|22491.44|22491.44|22491.82|22491.82|22491.43|22491.43|0
1621940030000|2021-05-25 10:53:50|22491.27|22491.27|22490.29|22490.29|22491.32|22491.32|22490.29|22490.29|0
1621940040000|2021-05-25 10:54:00|22490.24|22490.24|22489.43|22489.43|22490.24|22490.24|22489.34|22489.34|0
1621940050000|2021-05-25 10:54:10|22489.29|22489.29|22489.04|22489.04|22489.29|22489.29|22488.63|22488.63|0
1621940060000|2021-05-25 10:54:20|22488.96|22488.96|22489.08|22489.08|22489.35|22489.35|22488.78|22488.78|0
1621940070000|2021-05-25 10:54:30|22489|22489|22488.34|22488.34|22489|22489|22488.02|22488.02|0
1621940080000|2021-05-25 10:54:40|22488.29|22488.29|22488.04|22488.04|22488.29|22488.29|22487.92|22487.92|0
1621940090000|2021-05-25 10:54:50|22487.99|22487.99|22487.47|22487.47|22488.04|22488.04|22487.47|22487.47|0
1621940100000|2021-05-25 10:55:00|22487.55|22487.55|22487.71|22487.71|22487.71|22487.71|22487.36|22487.36|0
1621940110000|2021-05-25 10:55:10|22487.66|22487.66|22487.5|22487.5|22487.7|22487.7|22487.31|22487.31|0
1621940120000|2021-05-25 10:55:20|22487.53|22487.53|22487.48|22487.48|22487.82|22487.82|22487.4|22487.4|0
1621940130000|2021-05-25 10:55:30|22487.51|22487.51|22488.31|22488.31|22488.51|22488.51|22487.51|22487.51|0
1621940140000|2021-05-25 10:55:40|22488.24|22488.24|22488.27|22488.27|22488.33|22488.33|22488.03|22488.03|0
1621940150000|2021-05-25 10:55:50|22488.28|22488.28|22488.36|22488.36|22488.63|22488.63|22488.23|22488.23|0
1621940160000|2021-05-25 10:56:00|22488.39|22488.39|22488.84|22488.84|22489|22489|22488.39|22488.39|0
1621940170000|2021-05-25 10:56:10|22488.79|22488.79|22488.41|22488.41|22488.84|22488.84|22488.41|22488.41|0
1621940180000|2021-05-25 10:56:20|22488.35|22488.35|22488.78|22488.78|22488.78|22488.78|22488.35|22488.35|0
1621940190000|2021-05-25 10:56:30|22488.74|22488.74|22488.71|22488.71|22489.01|22489.01|22488.55|22488.55|0
1621940200000|2021-05-25 10:56:40|22488.66|22488.66|22488.28|22488.28|22488.87|22488.87|22488.28|22488.28|0
1621940210000|2021-05-25 10:56:50|22488.35|22488.35|22488.3|22488.3|22488.38|22488.38|22488.1|22488.1|0
1621940220000|2021-05-25 10:57:00|22488.38|22488.38|22488.01|22488.01|22488.6|22488.6|22487.97|22487.97|0
1621940230000|2021-05-25 10:57:10|22488.05|22488.05|22487.48|22487.48|22488.05|22488.05|22487.47|22487.47|0
1621940240000|2021-05-25 10:57:20|22487.42|22487.42|22487.8|22487.8|22487.8|22487.8|22487.41|22487.41|0
1621940250000|2021-05-25 10:57:30|22487.83|22487.83|22488.2|22488.2|22488.26|22488.26|22487.67|22487.67|0
1621940260000|2021-05-25 10:57:40|22488.09|22488.09|22487.81|22487.81|22488.2|22488.2|22487.81|22487.81|0
1621940270000|2021-05-25 10:57:50|22487.72|22487.72|22487.99|22487.99|22487.99|22487.99|22487.65|22487.65|0
1621940280000|2021-05-25 10:58:00|22487.92|22487.92|22487.89|22487.89|22488.34|22488.34|22487.75|22487.75|0
1621940290000|2021-05-25 10:58:10|22487.84|22487.84|22487.24|22487.24|22487.84|22487.84|22487.19|22487.19|0
1621940300000|2021-05-25 10:58:20|22487.22|22487.22|22486.59|22486.59|22487.22|22487.22|22486.52|22486.52|0
1621940310000|2021-05-25 10:58:30|22486.62|22486.62|22486.43|22486.43|22486.81|22486.81|22486.37|22486.37|0
1621940320000|2021-05-25 10:58:40|22486.5|22486.5|22486.15|22486.15|22486.63|22486.63|22486.15|22486.15|0
1621940330000|2021-05-25 10:58:50|22486.06|22486.06|22486.27|22486.27|22486.27|22486.27|22486.06|22486.06|0
1621940340000|2021-05-25 10:59:00|22486.17|22486.17|22485.94|22485.94|22486.3|22486.3|22485.92|22485.92|0
1621940350000|2021-05-25 10:59:10|22485.76|22485.76|22485.61|22485.61|22485.93|22485.93|22485.61|22485.61|0
1621940360000|2021-05-25 10:59:20|22485.65|22485.65|22485|22485|22485.65|22485.65|22485|22485|0
1621940370000|2021-05-25 10:59:30|22485.04|22485.04|22484.06|22484.06|22485.17|22485.17|22484.06|22484.06|0
1621940380000|2021-05-25 10:59:40|22484.01|22484.01|22483.64|22483.64|22484.01|22484.01|22483.41|22483.41|0
1621940390000|2021-05-25 10:59:50|22483.69|22483.69|22482.32|22482.32|22483.69|22483.69|22482.32|22482.32|0
1621940400000|2021-05-25 11:00:00|22482.16|22482.16|22481.95|22481.95|22482.16|22482.16|22481.41|22481.41|0
1621940410000|2021-05-25 11:00:10|22482|22482|22481.55|22481.55|22482|22482|22481.45|22481.45|0
1621940420000|2021-05-25 11:00:20|22481.45|22481.45|22481.76|22481.76|22481.79|22481.79|22481.45|22481.45|0
1621940430000|2021-05-25 11:00:30|22481.84|22481.84|22482.15|22482.15|22482.15|22482.15|22481.76|22481.76|0
1621940440000|2021-05-25 11:00:40|22482.07|22482.07|22482.81|22482.81|22482.86|22482.86|22482.07|22482.07|0
1621940450000|2021-05-25 11:00:50|22482.91|22482.91|22483.14|22483.14|22483.14|22483.14|22482.91|22482.91|0
1621940460000|2021-05-25 11:01:00|22483.18|22483.18|22483.18|22483.18|22483.28|22483.28|22483.18|22483.18|0
1621940470000|2021-05-25 11:01:10|22483.13|22483.13|22482.86|22482.86|22483.13|22483.13|22482.86|22482.86|0
1621940480000|2021-05-25 11:01:20|22482.83|22482.83|22483.44|22483.44|22483.51|22483.51|22482.83|22482.83|0
1621940490000|2021-05-25 11:01:30|22483.48|22483.48|22483.7|22483.7|22483.7|22483.7|22483.27|22483.27|0
1621940500000|2021-05-25 11:01:40|22483.65|22483.65|22483.79|22483.79|22483.93|22483.93|22483.65|22483.65|0
1621940510000|2021-05-25 11:01:50|22483.74|22483.74|22483.48|22483.48|22483.85|22483.85|22483.25|22483.25|0
1621940520000|2021-05-25 11:02:00|22483.53|22483.53|22484.73|22484.73|22484.73|22484.73|22483.53|22483.53|0
1621940530000|2021-05-25 11:02:10|22484.63|22484.63|22484.65|22484.65|22484.69|22484.69|22484.28|22484.28|0
1621940540000|2021-05-25 11:02:20|22484.62|22484.62|22485.18|22485.18|22485.25|22485.25|22484.47|22484.47|0
1621940550000|2021-05-25 11:02:30|22485.22|22485.22|22484.77|22484.77|22485.22|22485.22|22484.73|22484.73|0
1621940560000|2021-05-25 11:02:40|22484.8|22484.8|22484.55|22484.55|22484.8|22484.8|22484.55|22484.55|0
1621940570000|2021-05-25 11:02:50|22484.81|22484.81|22485.05|22485.05|22485.14|22485.14|22484.81|22484.81|0
1621940580000|2021-05-25 11:03:00|22485.19|22485.19|22485.33|22485.33|22485.49|22485.49|22485.16|22485.16|0
1621940590000|2021-05-25 11:03:10|22485.21|22485.21|22485.36|22485.36|22485.4|22485.4|22485.06|22485.06|0
1621940600000|2021-05-25 11:03:20|22485.33|22485.33|22484.73|22484.73|22485.33|22485.33|22484.73|22484.73|0
1621940610000|2021-05-25 11:03:30|22484.85|22484.85|22483.52|22483.52|22484.85|22484.85|22483.49|22483.49|0
1621940620000|2021-05-25 11:03:40|22483.6|22483.6|22484.88|22484.88|22484.88|22484.88|22483.6|22483.6|0
1621940630000|2021-05-25 11:03:50|22484.98|22484.98|22484.62|22484.62|22485.02|22485.02|22484.62|22484.62|0
1621940640000|2021-05-25 11:04:00|22484.55|22484.55|22484.58|22484.58|22484.58|22484.58|22484.37|22484.37|0
1621940650000|2021-05-25 11:04:10|22484.61|22484.61|22484.73|22484.73|22484.83|22484.83|22484.51|22484.51|0
1621940660000|2021-05-25 11:04:20|22484.64|22484.64|22485.42|22485.42|22485.53|22485.53|22484.64|22484.64|0
1621940670000|2021-05-25 11:04:30|22485.19|22485.19|22486.31|22486.31|22486.31|22486.31|22485.15|22485.15|0
1621940680000|2021-05-25 11:04:40|22486.22|22486.22|22486.74|22486.74|22486.88|22486.88|22486.03|22486.03|0
1621940690000|2021-05-25 11:04:50|22486.82|22486.82|22486.77|22486.77|22486.89|22486.89|22486.57|22486.57|0
1621940700000|2021-05-25 11:05:00|22486.85|22486.85|22488.35|22488.35|22488.39|22488.39|22486.85|22486.85|0
1621940710000|2021-05-25 11:05:10|22488.29|22488.29|22488.64|22488.64|22488.64|22488.64|22488.23|22488.23|0
1621940720000|2021-05-25 11:05:20|22488.57|22488.57|22488.17|22488.17|22488.57|22488.57|22487.93|22487.93|0
1621940730000|2021-05-25 11:05:30|22488.12|22488.12|22488.2|22488.2|22488.28|22488.28|22488.01|22488.01|0
1621940740000|2021-05-25 11:05:40|22488.12|22488.12|22488.23|22488.23|22488.33|22488.33|22488.03|22488.03|0
1621940750000|2021-05-25 11:05:50|22488.15|22488.15|22487.65|22487.65|22488.25|22488.25|22487.64|22487.64|0
1621940760000|2021-05-25 11:06:00|22487.74|22487.74|22488.13|22488.13|22488.25|22488.25|22487.74|22487.74|0
1621940770000|2021-05-25 11:06:10|22488.05|22488.05|22487.92|22487.92|22488.07|22488.07|22487.88|22487.88|0
1621940780000|2021-05-25 11:06:20|22487.86|22487.86|22487.64|22487.64|22487.86|22487.86|22487.59|22487.59|0
1621940790000|2021-05-25 11:06:30|22487.61|22487.61|22487.79|22487.79|22487.82|22487.82|22487.59|22487.59|0
1621940800000|2021-05-25 11:06:40|22487.93|22487.93|22488.45|22488.45|22488.45|22488.45|22487.93|22487.93|0
1621940810000|2021-05-25 11:06:50|22488.37|22488.37|22488.38|22488.38|22488.47|22488.47|22488.23|22488.23|0
1621940820000|2021-05-25 11:07:00|22488.31|22488.31|22488.3|22488.3|22488.43|22488.43|22488.18|22488.18|0
1621940830000|2021-05-25 11:07:10|22488.4|22488.4|22489.67|22489.67|22489.67|22489.67|22488.4|22488.4|0
1621940840000|2021-05-25 11:07:20|22489.63|22489.63|22490.43|22490.43|22490.43|22490.43|22489.6|22489.6|0
1621940850000|2021-05-25 11:07:30|22490.53|22490.53|22492.56|22492.56|22492.56|22492.56|22490.53|22490.53|0
1621940860000|2021-05-25 11:07:40|22492.62|22492.62|22492.43|22492.43|22492.62|22492.62|22492.33|22492.33|0
1621940870000|2021-05-25 11:07:50|22492.46|22492.46|22492.79|22492.79|22492.79|22492.79|22492.33|22492.33|0
1621940880000|2021-05-25 11:08:00|22492.82|22492.82|22492.71|22492.71|22493.04|22493.04|22492.71|22492.71|0
1621940890000|2021-05-25 11:08:10|22492.74|22492.74|22492.78|22492.78|22493.18|22493.18|22492.74|22492.74|0
1621940900000|2021-05-25 11:08:20|22492.82|22492.82|22492.95|22492.95|22492.95|22492.95|22492.82|22492.82|0
1621940910000|2021-05-25 11:08:30|22493|22493|22493.13|22493.13|22493.53|22493.53|22493|22493|0
1621940920000|2021-05-25 11:08:40|22493.1|22493.1|22493.29|22493.29|22493.29|22493.29|22492.98|22492.98|0
1621940930000|2021-05-25 11:08:50|22493.35|22493.35|22493.72|22493.72|22493.72|22493.72|22493.27|22493.27|0
1621940940000|2021-05-25 11:09:00|22493.67|22493.67|22494.05|22494.05|22494.05|22494.05|22493.67|22493.67|0
1621940950000|2021-05-25 11:09:10|22494.22|22494.22|22494.77|22494.77|22494.77|22494.77|22494.22|22494.22|0
1621940960000|2021-05-25 11:09:20|22494.89|22494.89|22495.28|22495.28|22495.34|22495.34|22494.85|22494.85|0
1621940970000|2021-05-25 11:09:30|22495.12|22495.12|22495.2|22495.2|22495.27|22495.27|22495.04|22495.04|0
1621940980000|2021-05-25 11:09:40|22495.25|22495.25|22501.7|22501.7|22501.84|22501.84|22495.25|22495.25|0
1621940990000|2021-05-25 11:09:50|22501.84|22501.84|22502.65|22502.65|22502.86|22502.86|22501.74|22501.74|0
1621941000000|2021-05-25 11:10:00|22502.77|22502.77|22502.26|22502.26|22502.83|22502.83|22502.21|22502.21|0
1621941010000|2021-05-25 11:10:10|22502.23|22502.23|22502.02|22502.02|22502.33|22502.33|22502.02|22502.02|0
1621941020000|2021-05-25 11:10:20|22501.96|22501.96|22502.29|22502.29|22502.29|22502.29|22501.88|22501.88|0
1621941030000|2021-05-25 11:10:30|22502.22|22502.22|22501.44|22501.44|22502.22|22502.22|22501.44|22501.44|0
1621941040000|2021-05-25 11:10:40|22501.41|22501.41|22501.29|22501.29|22501.42|22501.42|22501.18|22501.18|0
1621941050000|2021-05-25 11:10:50|22501.27|22501.27|22501.12|22501.12|22501.34|22501.34|22501.12|22501.12|0
1621941060000|2021-05-25 11:11:00|22501.16|22501.16|22501.16|22501.16|22501.2|22501.2|22501.05|22501.05|0
1621941070000|2021-05-25 11:11:10|22501.22|22501.22|22501.19|22501.19|22501.36|22501.36|22500.87|22500.87|0
1621941080000|2021-05-25 11:11:20|22501.12|22501.12|22500.97|22500.97|22501.2|22501.2|22500.9|22500.9|0
1621941090000|2021-05-25 11:11:30|22501.23|22501.23|22500.83|22500.83|22501.23|22501.23|22500.73|22500.73|0
1621941100000|2021-05-25 11:11:40|22500.69|22500.69|22500.08|22500.08|22500.69|22500.69|22500.08|22500.08|0
1621941110000|2021-05-25 11:11:50|22499.95|22499.95|22500.04|22500.04|22500.04|22500.04|22499.81|22499.81|0
1621941120000|2021-05-25 11:12:00|22499.93|22499.93|22497.57|22497.57|22500.07|22500.07|22497.57|22497.57|0
1621941130000|2021-05-25 11:12:10|22497.33|22497.33|22497.19|22497.19|22497.33|22497.33|22497.02|22497.02|0
1621941140000|2021-05-25 11:12:20|22497.13|22497.13|22497.4|22497.4|22497.43|22497.43|22497.13|22497.13|0
1621941150000|2021-05-25 11:12:30|22497.52|22497.52|22497.52|22497.52|22497.52|22497.52|22497.52|22497.52|0
1621941160000|2021-05-25 11:12:40|22497.59|22497.59|22497.96|22497.96|22498.03|22498.03|22497.59|22497.59|0
1621941170000|2021-05-25 11:12:50|22497.93|22497.93|22497.73|22497.73|22497.93|22497.93|22497.47|22497.47|0
1621941180000|2021-05-25 11:13:00|22497.57|22497.57|22497.86|22497.86|22497.87|22497.87|22497.57|22497.57|0
1621941190000|2021-05-25 11:13:10|22497.83|22497.83|22498.07|22498.07|22498.1|22498.1|22497.83|22497.83|0
1621941200000|2021-05-25 11:13:20|22498.18|22498.18|22497.8|22497.8|22498.18|22498.18|22497.8|22497.8|0
1621941210000|2021-05-25 11:13:30|22497.69|22497.69|22497.65|22497.65|22497.76|22497.76|22497.49|22497.49|0
1621941220000|2021-05-25 11:13:40|22497.58|22497.58|22497.82|22497.82|22497.82|22497.82|22497.45|22497.45|0
1621941230000|2021-05-25 11:13:50|22497.79|22497.79|22497.4|22497.4|22497.79|22497.79|22497.4|22497.4|0
1621941240000|2021-05-25 11:14:00|22497.19|22497.19|22496.83|22496.83|22497.19|22497.19|22496.7|22496.7|0
1621941250000|2021-05-25 11:14:10|22496.78|22496.78|22496.03|22496.03|22496.78|22496.78|22496.03|22496.03|0
1621941260000|2021-05-25 11:14:20|22496.1|22496.1|22496.04|22496.04|22496.1|22496.1|22495.6|22495.6|0
1621941270000|2021-05-25 11:14:30|22495.83|22495.83|22495.48|22495.48|22495.89|22495.89|22495.48|22495.48|0
1621941280000|2021-05-25 11:14:40|22495.45|22495.45|22495.35|22495.35|22495.45|22495.45|22495.08|22495.08|0
1621941290000|2021-05-25 11:14:50|22495.54|22495.54|22495.55|22495.55|22495.98|22495.98|22495.54|22495.54|0
1621941300000|2021-05-25 11:15:00|22495.32|22495.32|22494.04|22494.04|22495.32|22495.32|22494.04|22494.04|0
1621941310000|2021-05-25 11:15:10|22493.85|22493.85|22493.33|22493.33|22493.85|22493.85|22493.24|22493.24|0
1621941320000|2021-05-25 11:15:20|22493.26|22493.26|22493.26|22493.26|22493.3|22493.3|22493.13|22493.13|0
1621941330000|2021-05-25 11:15:30|22493.15|22493.15|22493.26|22493.26|22493.29|22493.29|22493.12|22493.12|0
1621941340000|2021-05-25 11:15:40|22493.16|22493.16|22493.26|22493.26|22493.28|22493.28|22493.16|22493.16|0
1621941350000|2021-05-25 11:15:50|22493.23|22493.23|22493.23|22493.23|22493.47|22493.47|22493.23|22493.23|0
1621941360000|2021-05-25 11:16:00|22493.26|22493.26|22492.73|22492.73|22493.26|22493.26|22492.73|22492.73|0
1621941370000|2021-05-25 11:16:10|22492.85|22492.85|22492.91|22492.91|22492.94|22492.94|22492.82|22492.82|0
1621941380000|2021-05-25 11:16:20|22493.11|22493.11|22493.23|22493.23|22493.23|22493.23|22493.05|22493.05|0
1621941390000|2021-05-25 11:16:30|22493.2|22493.2|22493.26|22493.26|22493.38|22493.38|22493.07|22493.07|0
1621941400000|2021-05-25 11:16:40|22493.12|22493.12|22493.34|22493.34|22493.34|22493.34|22493.06|22493.06|0
1621941410000|2021-05-25 11:16:50|22493.22|22493.22|22493.16|22493.16|22493.27|22493.27|22493.07|22493.07|0
1621941420000|2021-05-25 11:17:00|22493.1|22493.1|22492.95|22492.95|22493.13|22493.13|22492.75|22492.75|0
1621941430000|2021-05-25 11:17:10|22493.01|22493.01|22493.47|22493.47|22493.68|22493.68|22492.89|22492.89|0
1621941440000|2021-05-25 11:17:20|22493.21|22493.21|22493.33|22493.33|22493.33|22493.33|22492.91|22492.91|0
1621941450000|2021-05-25 11:17:30|22493.43|22493.43|22494.09|22494.09|22494.11|22494.11|22493.43|22493.43|0
1621941460000|2021-05-25 11:17:40|22494.17|22494.17|22493.97|22493.97|22494.17|22494.17|22493.77|22493.77|0
1621941470000|2021-05-25 11:17:50|22493.86|22493.86|22493.4|22493.4|22493.91|22493.91|22493.4|22493.4|0
1621941480000|2021-05-25 11:18:00|22493.37|22493.37|22492.92|22492.92|22493.47|22493.47|22492.92|22492.92|0
1621941490000|2021-05-25 11:18:10|22492.89|22492.89|22493.52|22493.52|22493.52|22493.52|22492.89|22492.89|0
1621941500000|2021-05-25 11:18:20|22493.56|22493.56|22493.74|22493.74|22493.85|22493.85|22493.47|22493.47|0
1621941510000|2021-05-25 11:18:30|22493.82|22493.82|22493.57|22493.57|22493.85|22493.85|22493.57|22493.57|0
1621941520000|2021-05-25 11:18:40|22493.62|22493.62|22493.71|22493.71|22493.86|22493.86|22493.49|22493.49|0
1621941530000|2021-05-25 11:18:50|22493.64|22493.64|22493.73|22493.73|22493.73|22493.73|22493.35|22493.35|0
1621941540000|2021-05-25 11:19:00|22493.87|22493.87|22493.62|22493.62|22493.91|22493.91|22493.61|22493.61|0
1621941550000|2021-05-25 11:19:10|22493.59|22493.59|22493.46|22493.46|22493.62|22493.62|22493.45|22493.45|0
1621941560000|2021-05-25 11:19:20|22493.63|22493.63|22494.23|22494.23|22494.23|22494.23|22493.63|22493.63|0
1621941570000|2021-05-25 11:19:30|22494.27|22494.27|22494.17|22494.17|22494.27|22494.27|22493.98|22493.98|0
1621941580000|2021-05-25 11:19:40|22494.13|22494.13|22494.14|22494.14|22494.49|22494.49|22494.01|22494.01|0
1621941590000|2021-05-25 11:19:50|22494.13|22494.13|22493.67|22493.67|22494.23|22494.23|22493.67|22493.67|0
1621941600000|2021-05-25 11:20:00|22493.57|22493.57|22492.97|22492.97|22493.57|22493.57|22492.97|22492.97|0
1621941610000|2021-05-25 11:20:10|22493|22493|22492.99|22492.99|22493.48|22493.48|22492.91|22492.91|0
1621941620000|2021-05-25 11:20:20|22492.62|22492.62|22491.9|22491.9|22492.72|22492.72|22491.9|22491.9|0
1621941630000|2021-05-25 11:20:30|22491.81|22491.81|22492.17|22492.17|22492.27|22492.27|22491.81|22491.81|0
1621941640000|2021-05-25 11:20:40|22492.12|22492.12|22492.2|22492.2|22492.33|22492.33|22492.08|22492.08|0
1621941650000|2021-05-25 11:20:50|22492.12|22492.12|22492.02|22492.02|22492.22|22492.22|22492.02|22492.02|0
1621941660000|2021-05-25 11:21:00|22492.16|22492.16|22492.43|22492.43|22492.43|22492.43|22492.16|22492.16|0
1621941670000|2021-05-25 11:21:10|22492.51|22492.51|22493.26|22493.26|22493.26|22493.26|22492.41|22492.41|0
1621941680000|2021-05-25 11:21:20|22493.23|22493.23|22493.18|22493.18|22493.4|22493.4|22493.18|22493.18|0
1621941690000|2021-05-25 11:21:30|22493.23|22493.23|22493.23|22493.23|22493.39|22493.39|22493.1|22493.1|0
1621941700000|2021-05-25 11:21:40|22493.27|22493.27|22492.86|22492.86|22493.37|22493.37|22492.81|22492.81|0
1621941710000|2021-05-25 11:21:50|22492.76|22492.76|22492.81|22492.81|22492.91|22492.91|22492.71|22492.71|0
1621941720000|2021-05-25 11:22:00|22492.58|22492.58|22492.94|22492.94|22492.96|22492.96|22492.58|22492.58|0
1621941730000|2021-05-25 11:22:10|22492.83|22492.83|22493.58|22493.58|22493.76|22493.76|22492.83|22492.83|0
1621941740000|2021-05-25 11:22:20|22493.55|22493.55|22493.44|22493.44|22493.65|22493.65|22493.41|22493.41|0
1621941750000|2021-05-25 11:22:30|22493.55|22493.55|22493|22493|22493.59|22493.59|22493|22493|0
1621941760000|2021-05-25 11:22:40|22493.05|22493.05|22493.34|22493.34|22493.34|22493.34|22493.05|22493.05|0
1621941770000|2021-05-25 11:22:50|22493.28|22493.28|22493.87|22493.87|22493.9|22493.9|22493.28|22493.28|0
1621941780000|2021-05-25 11:23:00|22493.99|22493.99|22493.96|22493.96|22493.99|22493.99|22493.6|22493.6|0
1621941790000|2021-05-25 11:23:10|22494.15|22494.15|22493.84|22493.84|22494.22|22494.22|22493.81|22493.81|0
1621941800000|2021-05-25 11:23:20|22493.81|22493.81|22494|22494|22494.05|22494.05|22493.74|22493.74|0
1621941810000|2021-05-25 11:23:30|22494.11|22494.11|22493.68|22493.68|22494.35|22494.35|22493.65|22493.65|0
1621941820000|2021-05-25 11:23:40|22493.61|22493.61|22493.63|22493.63|22493.71|22493.71|22493.44|22493.44|0
1621941830000|2021-05-25 11:23:50|22493.57|22493.57|22493.55|22493.55|22493.67|22493.67|22493.44|22493.44|0
1621941840000|2021-05-25 11:24:00|22493.57|22493.57|22492.75|22492.75|22493.57|22493.57|22492.75|22492.75|0
1621941850000|2021-05-25 11:24:10|22492.94|22492.94|22492.88|22492.88|22493.02|22493.02|22492.79|22492.79|0
1621941860000|2021-05-25 11:24:20|22493.01|22493.01|22493.22|22493.22|22493.32|22493.32|22492.95|22492.95|0
1621941870000|2021-05-25 11:24:30|22493.19|22493.19|22492.8|22492.8|22493.4|22493.4|22492.71|22492.71|0
1621941880000|2021-05-25 11:24:40|22492.75|22492.75|22492.58|22492.58|22492.88|22492.88|22492.47|22492.47|0
1621941890000|2021-05-25 11:24:50|22492.67|22492.67|22492.58|22492.58|22492.67|22492.67|22492.58|22492.58|0
1621941900000|2021-05-25 11:25:00|22492.52|22492.52|22492.26|22492.26|22492.52|22492.52|22492.26|22492.26|0
1621941910000|2021-05-25 11:25:10|22492.31|22492.31|22492.56|22492.56|22492.71|22492.71|22492.27|22492.27|0
1621941920000|2021-05-25 11:25:20|22492.47|22492.47|22492.11|22492.11|22492.47|22492.47|22492.11|22492.11|0
1621941930000|2021-05-25 11:25:30|22492.14|22492.14|22491.75|22491.75|22492.14|22492.14|22491.69|22491.69|0
1621941940000|2021-05-25 11:25:40|22491.79|22491.79|22491.88|22491.88|22491.92|22491.92|22491.74|22491.74|0
1621941950000|2021-05-25 11:25:50|22491.93|22491.93|22491.6|22491.6|22491.95|22491.95|22491.6|22491.6|0
1621941960000|2021-05-25 11:26:00|22491.53|22491.53|22491.08|22491.08|22491.53|22491.53|22490.88|22490.88|0
1621941970000|2021-05-25 11:26:10|22490.94|22490.94|22492.37|22492.37|22492.37|22492.37|22490.94|22490.94|0
1621941980000|2021-05-25 11:26:20|22492.25|22492.25|22492.81|22492.81|22492.87|22492.87|22492.25|22492.25|0
1621941990000|2021-05-25 11:26:30|22492.87|22492.87|22493.05|22493.05|22493.09|22493.09|22492.85|22492.85|0
1621942000000|2021-05-25 11:26:40|22493.1|22493.1|22493.28|22493.28|22493.28|22493.28|22493.03|22493.03|0
1621942010000|2021-05-25 11:26:50|22493.19|22493.19|22492.47|22492.47|22493.19|22493.19|22492.37|22492.37|0
1621942020000|2021-05-25 11:27:00|22492.5|22492.5|22492.72|22492.72|22492.72|22492.72|22492.4|22492.4|0
1621942030000|2021-05-25 11:27:10|22492.7|22492.7|22493.2|22493.2|22493.2|22493.2|22492.7|22492.7|0
1621942040000|2021-05-25 11:27:20|22493.22|22493.22|22493.02|22493.02|22493.22|22493.22|22492.8|22492.8|0
1621942050000|2021-05-25 11:27:30|22493.03|22493.03|22492.85|22492.85|22493.15|22493.15|22492.65|22492.65|0
1621942060000|2021-05-25 11:27:40|22492.88|22492.88|22492.77|22492.77|22492.88|22492.88|22492.6|22492.6|0
1621942070000|2021-05-25 11:27:50|22492.69|22492.69|22492.59|22492.59|22492.69|22492.69|22492.58|22492.58|0
1621942080000|2021-05-25 11:28:00|22492.56|22492.56|22493.03|22493.03|22493.03|22493.03|22492.43|22492.43|0
1621942090000|2021-05-25 11:28:10|22493|22493|22493.19|22493.19|22493.19|22493.19|22492.69|22492.69|0
1621942100000|2021-05-25 11:28:20|22493.29|22493.29|22493.56|22493.56|22493.56|22493.56|22492.95|22492.95|0
1621942110000|2021-05-25 11:28:30|22493.4|22493.4|22493.28|22493.28|22493.4|22493.4|22493.28|22493.28|0
1621942120000|2021-05-25 11:28:40|22493.31|22493.31|22493.73|22493.73|22493.73|22493.73|22493.31|22493.31|0
1621942130000|2021-05-25 11:28:50|22493.68|22493.68|22493.92|22493.92|22493.92|22493.92|22493.52|22493.52|0
1621942140000|2021-05-25 11:29:00|22493.85|22493.85|22493.2|22493.2|22493.85|22493.85|22493.1|22493.1|0
1621942150000|2021-05-25 11:29:10|22493.25|22493.25|22493.65|22493.65|22493.82|22493.82|22493.25|22493.25|0
1621942160000|2021-05-25 11:29:20|22493.62|22493.62|22493.46|22493.46|22493.65|22493.65|22493.46|22493.46|0
1621942170000|2021-05-25 11:29:30|22493.51|22493.51|22493.61|22493.61|22493.7|22493.7|22493.48|22493.48|0
1621942180000|2021-05-25 11:29:40|22493.58|22493.58|22493.7|22493.7|22493.75|22493.75|22493.58|22493.58|0
1621942190000|2021-05-25 11:29:50|22493.74|22493.74|22493.95|22493.95|22493.95|22493.95|22493.64|22493.64|0
1621942200000|2021-05-25 11:30:00|22493.89|22493.89|22493.55|22493.55|22493.89|22493.89|22493.55|22493.55|0
1621942210000|2021-05-25 11:30:10|22493.51|22493.51|22493.5|22493.5|22493.62|22493.62|22493.43|22493.43|0
1621942220000|2021-05-25 11:30:20|22493.53|22493.53|22493.42|22493.42|22493.53|22493.53|22493.36|22493.36|0
1621942230000|2021-05-25 11:30:30|22493.45|22493.45|22493.18|22493.18|22493.45|22493.45|22493.15|22493.15|0
1621942240000|2021-05-25 11:30:40|22493.05|22493.05|22492.66|22492.66|22493.05|22493.05|22492.66|22492.66|0
1621942250000|2021-05-25 11:30:50|22492.52|22492.52|22492.25|22492.25|22492.58|22492.58|22492.25|22492.25|0
1621942260000|2021-05-25 11:31:00|22492.35|22492.35|22492.87|22492.87|22492.87|22492.87|22492.15|22492.15|0
1621942270000|2021-05-25 11:31:10|22492.72|22492.72|22493.33|22493.33|22493.33|22493.33|22492.72|22492.72|0
1621942280000|2021-05-25 11:31:20|22493.38|22493.38|22494.24|22494.24|22494.24|22494.24|22493.28|22493.28|0
1621942290000|2021-05-25 11:31:30|22494.27|22494.27|22494.4|22494.4|22494.48|22494.48|22494.27|22494.27|0
1621942300000|2021-05-25 11:31:40|22494.53|22494.53|22494.33|22494.33|22494.7|22494.7|22494.25|22494.25|0
1621942310000|2021-05-25 11:31:50|22494.39|22494.39|22493.98|22493.98|22494.39|22494.39|22493.91|22493.91|0
1621942320000|2021-05-25 11:32:00|22493.91|22493.91|22494.09|22494.09|22494.09|22494.09|22493.91|22493.91|0
1621942330000|2021-05-25 11:32:10|22494.06|22494.06|22493.72|22493.72|22494.31|22494.31|22493.72|22493.72|0
1621942340000|2021-05-25 11:32:20|22493.69|22493.69|22493.56|22493.56|22493.71|22493.71|22493.56|22493.56|0
1621942350000|2021-05-25 11:32:30|22493.64|22493.64|22493.54|22493.54|22493.69|22493.69|22493.5|22493.5|0
1621942360000|2021-05-25 11:32:40|22493.5|22493.5|22493.44|22493.44|22493.57|22493.57|22493.4|22493.4|0
1621942370000|2021-05-25 11:32:50|22493.4|22493.4|22493.33|22493.33|22493.51|22493.51|22493.29|22493.29|0
1621942380000|2021-05-25 11:33:00|22493.43|22493.43|22493.89|22493.89|22493.89|22493.89|22493.38|22493.38|0
1621942390000|2021-05-25 11:33:10|22493.94|22493.94|22493.35|22493.35|22493.94|22493.94|22493.35|22493.35|0
1621942400000|2021-05-25 11:33:20|22493.43|22493.43|22493.28|22493.28|22493.43|22493.43|22493.18|22493.18|0
1621942410000|2021-05-25 11:33:30|22493.32|22493.32|22493.73|22493.73|22493.78|22493.78|22493.32|22493.32|0
1621942420000|2021-05-25 11:33:40|22493.66|22493.66|22493.43|22493.43|22493.76|22493.76|22493.43|22493.43|0
1621942430000|2021-05-25 11:33:50|22493.38|22493.38|22493.08|22493.08|22493.38|22493.38|22493.01|22493.01|0
1621942440000|2021-05-25 11:34:00|22493.06|22493.06|22493.21|22493.21|22493.21|22493.21|22492.98|22492.98|0
1621942450000|2021-05-25 11:34:10|22493.26|22493.26|22493.2|22493.2|22493.34|22493.34|22493.12|22493.12|0
1621942460000|2021-05-25 11:34:20|22493.26|22493.26|22493.25|22493.25|22493.59|22493.59|22493.25|22493.25|0
1621942470000|2021-05-25 11:34:30|22493.22|22493.22|22493.33|22493.33|22493.74|22493.74|22493.08|22493.08|0
1621942480000|2021-05-25 11:34:40|22493.28|22493.28|22493.02|22493.02|22493.36|22493.36|22492.98|22492.98|0
1621942490000|2021-05-25 11:34:50|22492.96|22492.96|22493.07|22493.07|22493.15|22493.15|22492.83|22492.83|0
1621942500000|2021-05-25 11:35:00|22493.02|22493.02|22492.97|22492.97|22493.26|22493.26|22492.89|22492.89|0
1621942510000|2021-05-25 11:35:10|22492.93|22492.93|22493.36|22493.36|22493.36|22493.36|22492.93|22492.93|0
1621942520000|2021-05-25 11:35:20|22493.28|22493.28|22493.11|22493.11|22493.35|22493.35|22493.11|22493.11|0
1621942530000|2021-05-25 11:35:30|22493.05|22493.05|22492.73|22492.73|22493.05|22493.05|22492.73|22492.73|0
1621942540000|2021-05-25 11:35:40|22492.78|22492.78|22492.57|22492.57|22492.79|22492.79|22492.57|22492.57|0
1621942550000|2021-05-25 11:35:50|22492.65|22492.65|22492.94|22492.94|22493.05|22493.05|22492.65|22492.65|0
1621942560000|2021-05-25 11:36:00|22493.01|22493.01|22493.07|22493.07|22493.1|22493.1|22492.93|22492.93|0
1621942570000|2021-05-25 11:36:10|22493.1|22493.1|22492.95|22492.95|22493.1|22493.1|22492.95|22492.95|0
1621942580000|2021-05-25 11:36:20|22493.01|22493.01|22492.68|22492.68|22493.01|22493.01|22492.68|22492.68|0
1621942590000|2021-05-25 11:36:30|22492.71|22492.71|22492.22|22492.22|22492.71|22492.71|22492.11|22492.11|0
1621942600000|2021-05-25 11:36:40|22492.27|22492.27|22492.12|22492.12|22492.27|22492.27|22492.12|22492.12|0
1621942610000|2021-05-25 11:36:50|22492.08|22492.08|22491.55|22491.55|22492.08|22492.08|22491.55|22491.55|0
1621942620000|2021-05-25 11:37:00|22491.53|22491.53|22491.32|22491.32|22491.65|22491.65|22491.09|22491.09|0
1621942630000|2021-05-25 11:37:10|22491.28|22491.28|22490.46|22490.46|22491.32|22491.32|22490.46|22490.46|0
1621942640000|2021-05-25 11:37:20|22490.52|22490.52|22489.63|22489.63|22490.52|22490.52|22489.63|22489.63|0
1621942650000|2021-05-25 11:37:30|22489.67|22489.67|22489.47|22489.47|22489.67|22489.67|22489.36|22489.36|0
1621942660000|2021-05-25 11:37:40|22489.41|22489.41|22489.05|22489.05|22489.44|22489.44|22489.05|22489.05|0
1621942670000|2021-05-25 11:37:50|22488.99|22488.99|22489.29|22489.29|22489.29|22489.29|22488.91|22488.91|0
1621942680000|2021-05-25 11:38:00|22489.46|22489.46|22488.51|22488.51|22489.46|22489.46|22488.44|22488.44|0
1621942690000|2021-05-25 11:38:10|22488.59|22488.59|22487.96|22487.96|22488.59|22488.59|22487.96|22487.96|0
1621942700000|2021-05-25 11:38:20|22488.04|22488.04|22488.54|22488.54|22488.64|22488.64|22488.01|22488.01|0
1621942710000|2021-05-25 11:38:30|22488.65|22488.65|22488.89|22488.89|22488.93|22488.93|22488.54|22488.54|0
1621942720000|2021-05-25 11:38:40|22488.93|22488.93|22489.12|22489.12|22489.12|22489.12|22488.69|22488.69|0
1621942730000|2021-05-25 11:38:50|22489.08|22489.08|22489.03|22489.03|22489.08|22489.08|22488.84|22488.84|0
1621942740000|2021-05-25 11:39:00|22489.12|22489.12|22489.22|22489.22|22489.28|22489.28|22489.08|22489.08|0
1621942750000|2021-05-25 11:39:10|22489.29|22489.29|22489.17|22489.17|22489.37|22489.37|22489.07|22489.07|0
1621942760000|2021-05-25 11:39:20|22489.12|22489.12|22488.88|22488.88|22489.17|22489.17|22488.88|22488.88|0
1621942770000|2021-05-25 11:39:30|22488.74|22488.74|22488.83|22488.83|22488.83|22488.83|22488.74|22488.74|0
1621942780000|2021-05-25 11:39:40|22488.76|22488.76|22488.88|22488.88|22488.89|22488.89|22488.67|22488.67|0
1621942790000|2021-05-25 11:39:50|22488.8|22488.8|22489.03|22489.03|22489.03|22489.03|22488.8|22488.8|0
1621942800000|2021-05-25 11:40:00|22488.89|22488.89|22488.28|22488.28|22488.89|22488.89|22488.26|22488.26|0
1621942810000|2021-05-25 11:40:10|22488.21|22488.21|22488.13|22488.13|22488.24|22488.24|22488.08|22488.08|0
1621942820000|2021-05-25 11:40:20|22488.08|22488.08|22486.37|22486.37|22488.2|22488.2|22486.37|22486.37|0
1621942830000|2021-05-25 11:40:30|22486.43|22486.43|22486.58|22486.58|22486.58|22486.58|22486.26|22486.26|0
1621942840000|2021-05-25 11:40:40|22486.62|22486.62|22486.51|22486.51|22486.65|22486.65|22486.45|22486.45|0
1621942850000|2021-05-25 11:40:50|22486.44|22486.44|22486.36|22486.36|22486.55|22486.55|22486.23|22486.23|0
1621942860000|2021-05-25 11:41:00|22486.61|22486.61|22486.52|22486.52|22486.65|22486.65|22486.21|22486.21|0
1621942870000|2021-05-25 11:41:10|22486.63|22486.63|22486.67|22486.67|22486.73|22486.73|22486.48|22486.48|0
1621942880000|2021-05-25 11:41:20|22486.64|22486.64|22487.04|22487.04|22487.04|22487.04|22486.59|22486.59|0
1621942890000|2021-05-25 11:41:30|22487.11|22487.11|22486.71|22486.71|22487.26|22487.26|22486.71|22486.71|0
1621942900000|2021-05-25 11:41:40|22486.79|22486.79|22486.57|22486.57|22486.79|22486.79|22486.53|22486.53|0
1621942910000|2021-05-25 11:41:50|22486.65|22486.65|22486.24|22486.24|22486.73|22486.73|22486.24|22486.24|0
1621942920000|2021-05-25 11:42:00|22486.3|22486.3|22486.26|22486.26|22486.4|22486.4|22486.14|22486.14|0
1621942930000|2021-05-25 11:42:10|22486.2|22486.2|22486.72|22486.72|22486.72|22486.72|22486.19|22486.19|0
1621942940000|2021-05-25 11:42:20|22486.69|22486.69|22486.5|22486.5|22486.73|22486.73|22486.5|22486.5|0
1621942950000|2021-05-25 11:42:30|22486.4|22486.4|22485.95|22485.95|22486.4|22486.4|22485.95|22485.95|0
1621942960000|2021-05-25 11:42:40|22486.05|22486.05|22485.1|22485.1|22486.05|22486.05|22485.1|22485.1|0
1621942970000|2021-05-25 11:42:50|22485.04|22485.04|22485.61|22485.61|22485.61|22485.61|22484.98|22484.98|0
1621942980000|2021-05-25 11:43:00|22485.57|22485.57|22485.5|22485.5|22485.57|22485.57|22485.23|22485.23|0
1621942990000|2021-05-25 11:43:10|22485.42|22485.42|22485.26|22485.26|22485.58|22485.58|22485.26|22485.26|0
1621943000000|2021-05-25 11:43:20|22485.3|22485.3|22485.73|22485.73|22485.76|22485.76|22485.3|22485.3|0
1621943010000|2021-05-25 11:43:30|22485.8|22485.8|22485.72|22485.72|22485.8|22485.8|22485.55|22485.55|0
1621943020000|2021-05-25 11:43:40|22485.92|22485.92|22485.78|22485.78|22485.93|22485.93|22485.78|22485.78|0
1621943030000|2021-05-25 11:43:50|22485.67|22485.67|22485.67|22485.67|22486.06|22486.06|22485.56|22485.56|0
1621943040000|2021-05-25 11:44:00|22485.64|22485.64|22485.94|22485.94|22485.97|22485.97|22485.6|22485.6|0
1621943050000|2021-05-25 11:44:10|22486|22486|22486.14|22486.14|22486.18|22486.18|22485.95|22485.95|0
1621943060000|2021-05-25 11:44:20|22486.09|22486.09|22486.68|22486.68|22486.68|22486.68|22485.99|22485.99|0
1621943070000|2021-05-25 11:44:30|22486.62|22486.62|22487.08|22487.08|22487.15|22487.15|22486.57|22486.57|0
1621943080000|2021-05-25 11:44:40|22487.02|22487.02|22487.83|22487.83|22487.83|22487.83|22487.02|22487.02|0
1621943090000|2021-05-25 11:44:50|22487.91|22487.91|22487.34|22487.34|22488.2|22488.2|22487.27|22487.27|0
1621943100000|2021-05-25 11:45:00|22487.4|22487.4|22488.2|22488.2|22488.38|22488.38|22487.4|22487.4|0
1621943110000|2021-05-25 11:45:10|22488.32|22488.32|22489.09|22489.09|22489.09|22489.09|22488.32|22488.32|0
1621943120000|2021-05-25 11:45:20|22489.26|22489.26|22489.59|22489.59|22489.59|22489.59|22489.11|22489.11|0
1621943130000|2021-05-25 11:45:30|22489.69|22489.69|22489.82|22489.82|22489.82|22489.82|22489.69|22489.69|0
1621943140000|2021-05-25 11:45:40|22490.12|22490.12|22491.12|22491.12|22491.17|22491.17|22490.12|22490.12|0
1621943150000|2021-05-25 11:45:50|22491.17|22491.17|22491.75|22491.75|22491.92|22491.92|22491.17|22491.17|0
1621943160000|2021-05-25 11:46:00|22491.8|22491.8|22492.28|22492.28|22492.41|22492.41|22491.8|22491.8|0
1621943170000|2021-05-25 11:46:10|22492.21|22492.21|22492.1|22492.1|22492.21|22492.21|22491.99|22491.99|0
1621943180000|2021-05-25 11:46:20|22492.14|22492.14|22492.46|22492.46|22492.46|22492.46|22491.76|22491.76|0
1621943190000|2021-05-25 11:46:30|22492.51|22492.51|22492.92|22492.92|22492.96|22492.96|22492.43|22492.43|0
1621943200000|2021-05-25 11:46:40|22493|22493|22493.13|22493.13|22493.17|22493.17|22492.86|22492.86|0
1621943210000|2021-05-25 11:46:50|22493.36|22493.36|22493.94|22493.94|22494.02|22494.02|22493.27|22493.27|0
1621943220000|2021-05-25 11:47:00|22493.88|22493.88|22493.71|22493.71|22493.88|22493.88|22493.58|22493.58|0
1621943230000|2021-05-25 11:47:10|22493.88|22493.88|22494.05|22494.05|22494.09|22494.09|22493.86|22493.86|0
1621943240000|2021-05-25 11:47:20|22493.94|22493.94|22493.77|22493.77|22493.94|22493.94|22493.65|22493.65|0
1621943250000|2021-05-25 11:47:30|22493.65|22493.65|22493.57|22493.57|22493.68|22493.68|22493.42|22493.42|0
1621943260000|2021-05-25 11:47:40|22493.49|22493.49|22493.52|22493.52|22493.89|22493.89|22493.49|22493.49|0
1621943270000|2021-05-25 11:47:50|22493.49|22493.49|22493.36|22493.36|22493.49|22493.49|22493.22|22493.22|0
1621943280000|2021-05-25 11:48:00|22493.42|22493.42|22492.92|22492.92|22493.42|22493.42|22492.92|22492.92|0
1621943290000|2021-05-25 11:48:10|22492.98|22492.98|22493.46|22493.46|22493.46|22493.46|22492.98|22492.98|0
1621943300000|2021-05-25 11:48:20|22493.54|22493.54|22493.93|22493.93|22494.03|22494.03|22493.54|22493.54|0
1621943310000|2021-05-25 11:48:30|22493.9|22493.9|22493.82|22493.82|22493.95|22493.95|22493.75|22493.75|0
1621943320000|2021-05-25 11:48:40|22493.87|22493.87|22493.58|22493.58|22493.87|22493.87|22493.58|22493.58|0
1621943330000|2021-05-25 11:48:50|22493.65|22493.65|22493.9|22493.9|22493.9|22493.9|22493.65|22493.65|0
1621943340000|2021-05-25 11:49:00|22493.94|22493.94|22493.38|22493.38|22494.02|22494.02|22493.38|22493.38|0
1621943350000|2021-05-25 11:49:10|22493.35|22493.35|22493.58|22493.58|22493.58|22493.58|22493.35|22493.35|0
1621943360000|2021-05-25 11:49:20|22493.54|22493.54|22493.65|22493.65|22493.84|22493.84|22493.54|22493.54|0
1621943370000|2021-05-25 11:49:30|22493.73|22493.73|22494.01|22494.01|22494.01|22494.01|22493.58|22493.58|0
1621943380000|2021-05-25 11:49:40|22493.93|22493.93|22494.19|22494.19|22494.19|22494.19|22493.87|22493.87|0
1621943390000|2021-05-25 11:49:50|22494.29|22494.29|22494.45|22494.45|22494.49|22494.49|22494.27|22494.27|0
1621943400000|2021-05-25 11:50:00|22494.59|22494.59|22494.85|22494.85|22495.54|22495.54|22494.59|22494.59|0
1621943410000|2021-05-25 11:50:10|22494.89|22494.89|22495.44|22495.44|22495.44|22495.44|22494.85|22494.85|0
1621943420000|2021-05-25 11:50:20|22495.56|22495.56|22496.16|22496.16|22496.28|22496.28|22495.56|22495.56|0
1621943430000|2021-05-25 11:50:30|22496.1|22496.1|22495.83|22495.83|22496.23|22496.23|22495.83|22495.83|0
1621943440000|2021-05-25 11:50:40|22495.72|22495.72|22495.96|22495.96|22495.96|22495.96|22495.72|22495.72|0
1621943450000|2021-05-25 11:50:50|22495.85|22495.85|22496.17|22496.17|22496.17|22496.17|22495.74|22495.74|0
1621943460000|2021-05-25 11:51:00|22496.12|22496.12|22496.17|22496.17|22496.21|22496.21|22495.99|22495.99|0
1621943470000|2021-05-25 11:51:10|22496.11|22496.11|22496.08|22496.08|22496.18|22496.18|22496.05|22496.05|0
1621943480000|2021-05-25 11:51:20|22496.12|22496.12|22496.26|22496.26|22496.26|22496.26|22496.09|22496.09|0
1621943490000|2021-05-25 11:51:30|22496.33|22496.33|22496.89|22496.89|22497.03|22497.03|22496.33|22496.33|0
1621943500000|2021-05-25 11:51:40|22496.83|22496.83|22496.91|22496.91|22497.13|22497.13|22496.67|22496.67|0
1621943510000|2021-05-25 11:51:50|22496.95|22496.95|22497.22|22497.22|22497.37|22497.37|22496.95|22496.95|0
1621943520000|2021-05-25 11:52:00|22497.26|22497.26|22497.46|22497.46|22497.71|22497.71|22497.26|22497.26|0
1621943530000|2021-05-25 11:52:10|22497.51|22497.51|22497.51|22497.51|22497.51|22497.51|22497.39|22497.39|0
1621943540000|2021-05-25 11:52:20|22497.61|22497.61|22497.57|22497.57|22497.61|22497.61|22497.54|22497.54|0
1621943550000|2021-05-25 11:52:30|22497.7|22497.7|22497.89|22497.89|22498|22498|22497.57|22497.57|0
1621943560000|2021-05-25 11:52:40|22497.8|22497.8|22498.14|22498.14|22498.14|22498.14|22497.8|22497.8|0
1621943570000|2021-05-25 11:52:50|22498.25|22498.25|22498.56|22498.56|22498.71|22498.71|22498.18|22498.18|0
1621943580000|2021-05-25 11:53:00|22498.51|22498.51|22498.19|22498.19|22498.57|22498.57|22497.93|22497.93|0
1621943590000|2021-05-25 11:53:10|22498.29|22498.29|22498.73|22498.73|22498.73|22498.73|22498.29|22498.29|0
1621943600000|2021-05-25 11:53:20|22498.64|22498.64|22498.96|22498.96|22498.96|22498.96|22498.55|22498.55|0
1621943610000|2021-05-25 11:53:30|22498.98|22498.98|22498.72|22498.72|22498.98|22498.98|22498.72|22498.72|0
1621943620000|2021-05-25 11:53:40|22498.96|22498.96|22498.55|22498.55|22498.96|22498.96|22498.48|22498.48|0
1621943630000|2021-05-25 11:53:50|22498.62|22498.62|22499.03|22499.03|22499.03|22499.03|22498.62|22498.62|0
1621943640000|2021-05-25 11:54:00|22499.09|22499.09|22499.37|22499.37|22499.37|22499.37|22498.98|22498.98|0
1621943650000|2021-05-25 11:54:10|22499.3|22499.3|22499.16|22499.16|22499.3|22499.3|22499|22499|0
1621943660000|2021-05-25 11:54:20|22499.21|22499.21|22499.61|22499.61|22499.61|22499.61|22499.16|22499.16|0
1621943670000|2021-05-25 11:54:30|22499.4|22499.4|22499.91|22499.91|22499.91|22499.91|22499.29|22499.29|0
1621943680000|2021-05-25 11:54:40|22499.68|22499.68|22499.64|22499.64|22499.69|22499.69|22499.58|22499.58|0
1621943690000|2021-05-25 11:54:50|22499.7|22499.7|22499.84|22499.84|22499.93|22499.93|22499.7|22499.7|0
1621943700000|2021-05-25 11:55:00|22499.87|22499.87|22500.5|22500.5|22500.59|22500.59|22499.82|22499.82|0
1621943710000|2021-05-25 11:55:10|22500.36|22500.36|22500|22500|22500.36|22500.36|22500|22500|0
1621943720000|2021-05-25 11:55:20|22499.99|22499.99|22500.08|22500.08|22500.08|22500.08|22499.8|22499.8|0
1621943730000|2021-05-25 11:55:30|22500.15|22500.15|22500.02|22500.02|22500.15|22500.15|22500|22500|0
1621943740000|2021-05-25 11:55:40|22500.13|22500.13|22500.55|22500.55|22500.62|22500.62|22500.13|22500.13|0
1621943750000|2021-05-25 11:55:50|22500.49|22500.49|22500.78|22500.78|22500.87|22500.87|22500.41|22500.41|0
1621943760000|2021-05-25 11:56:00|22500.84|22500.84|22500.54|22500.54|22500.84|22500.84|22500.45|22500.45|0
1621943770000|2021-05-25 11:56:10|22500.44|22500.44|22500.35|22500.35|22500.48|22500.48|22500.29|22500.29|0
1621943780000|2021-05-25 11:56:20|22500.43|22500.43|22500.16|22500.16|22500.43|22500.43|22500.16|22500.16|0
1621943790000|2021-05-25 11:56:30|22500.08|22500.08|22500.19|22500.19|22500.31|22500.31|22500.05|22500.05|0
1621943800000|2021-05-25 11:56:40|22500.26|22500.26|22500.34|22500.34|22500.34|22500.34|22500.15|22500.15|0
1621943810000|2021-05-25 11:56:50|22500.23|22500.23|22500.2|22500.2|22500.4|22500.4|22500.2|22500.2|0
1621943820000|2021-05-25 11:57:00|22500.26|22500.26|22500.82|22500.82|22500.82|22500.82|22500.22|22500.22|0
1621943830000|2021-05-25 11:57:10|22500.92|22500.92|22500.58|22500.58|22500.96|22500.96|22500.58|22500.58|0
1621943840000|2021-05-25 11:57:20|22500.65|22500.65|22500.99|22500.99|22501.19|22501.19|22500.65|22500.65|0
1621943850000|2021-05-25 11:57:30|22500.7|22500.7|22500.55|22500.55|22500.8|22500.8|22500.55|22500.55|0
1621943860000|2021-05-25 11:57:40|22500.52|22500.52|22500.33|22500.33|22500.58|22500.58|22500.33|22500.33|0
1621943870000|2021-05-25 11:57:50|22500.21|22500.21|22500.74|22500.74|22500.74|22500.74|22500.21|22500.21|0
1621943880000|2021-05-25 11:58:00|22500.78|22500.78|22500.56|22500.56|22500.81|22500.81|22500.37|22500.37|0
1621943890000|2021-05-25 11:58:10|22500.53|22500.53|22500.87|22500.87|22500.87|22500.87|22500.53|22500.53|0
1621943900000|2021-05-25 11:58:20|22500.8|22500.8|22500.7|22500.7|22500.8|22500.8|22500.59|22500.59|0
1621943910000|2021-05-25 11:58:30|22500.73|22500.73|22500.68|22500.68|22500.73|22500.73|22500.48|22500.48|0
1621943920000|2021-05-25 11:58:40|22500.65|22500.65|22501.01|22501.01|22501.18|22501.18|22500.65|22500.65|0
1621943930000|2021-05-25 11:58:50|22501.07|22501.07|22501.02|22501.02|22501.39|22501.39|22501.02|22501.02|0
1621943940000|2021-05-25 11:59:00|22500.92|22500.92|22500.93|22500.93|22500.97|22500.97|22500.69|22500.69|0
1621943950000|2021-05-25 11:59:10|22500.76|22500.76|22500.42|22500.42|22500.76|22500.76|22500.41|22500.41|0
1621943960000|2021-05-25 11:59:20|22500.48|22500.48|22500.45|22500.45|22500.93|22500.93|22500.45|22500.45|0
1621943970000|2021-05-25 11:59:30|22500.6|22500.6|22501.67|22501.67|22501.67|22501.67|22500.57|22500.57|0
1621943980000|2021-05-25 11:59:40|22501.48|22501.48|22501.36|22501.36|22501.63|22501.63|22501.36|22501.36|0
1621943990000|2021-05-25 11:59:50|22501.18|22501.18|22501.74|22501.74|22501.81|22501.81|22501.1|22501.1|0
1621944000000|2021-05-25 12:00:00|22501.71|22501.71|22501.42|22501.42|22501.71|22501.71|22501.42|22501.42|0
1621944010000|2021-05-25 12:00:10|22501.48|22501.48|22500.78|22500.78|22501.48|22501.48|22500.75|22500.75|0
1621944020000|2021-05-25 12:00:20|22500.74|22500.74|22500.86|22500.86|22501.06|22501.06|22500.74|22500.74|0
1621944030000|2021-05-25 12:00:30|22500.83|22500.83|22501.28|22501.28|22501.31|22501.31|22500.83|22500.83|0
1621944040000|2021-05-25 12:00:40|22501.48|22501.48|22501.37|22501.37|22501.48|22501.48|22501.32|22501.32|0
1621944050000|2021-05-25 12:00:50|22501.32|22501.32|22501.62|22501.62|22501.71|22501.71|22501.32|22501.32|0
1621944060000|2021-05-25 12:01:00|22501.58|22501.58|22501.84|22501.84|22502.09|22502.09|22501.51|22501.51|0
1621944070000|2021-05-25 12:01:10|22502.04|22502.04|22502.51|22502.51|22502.61|22502.61|22502.04|22502.04|0
1621944080000|2021-05-25 12:01:20|22502.42|22502.42|22502.54|22502.54|22502.87|22502.87|22502.39|22502.39|0
1621944090000|2021-05-25 12:01:30|22502.65|22502.65|22503.12|22503.12|22503.12|22503.12|22502.56|22502.56|0
1621944100000|2021-05-25 12:01:40|22503.16|22503.16|22503.13|22503.13|22503.34|22503.34|22502.96|22502.96|0
1621944110000|2021-05-25 12:01:50|22503.1|22503.1|22503.38|22503.38|22503.51|22503.51|22503.1|22503.1|0
1621944120000|2021-05-25 12:02:00|22503.52|22503.52|22503.24|22503.24|22503.52|22503.52|22503.13|22503.13|0
1621944130000|2021-05-25 12:02:10|22503.32|22503.32|22503.32|22503.32|22503.37|22503.37|22503.06|22503.06|0
1621944140000|2021-05-25 12:02:20|22503.24|22503.24|22502.79|22502.79|22503.24|22503.24|22502.79|22502.79|0
1621944150000|2021-05-25 12:02:30|22502.73|22502.73|22502.57|22502.57|22502.73|22502.73|22502.5|22502.5|0
1621944160000|2021-05-25 12:02:40|22502.52|22502.52|22502.5|22502.5|22502.56|22502.56|22502.35|22502.35|0
1621944170000|2021-05-25 12:02:50|22502.58|22502.58|22502.58|22502.58|22502.59|22502.59|22502.14|22502.14|0
1621944180000|2021-05-25 12:03:00|22502.53|22502.53|22502.17|22502.17|22502.54|22502.54|22502.17|22502.17|0
1621944190000|2021-05-25 12:03:10|22502.05|22502.05|22502.23|22502.23|22502.25|22502.25|22502.05|22502.05|0
1621944200000|2021-05-25 12:03:20|22502.06|22502.06|22501.46|22501.46|22502.06|22502.06|22501.46|22501.46|0
1621944210000|2021-05-25 12:03:30|22501.49|22501.49|22501.42|22501.42|22501.49|22501.49|22501.25|22501.25|0
1621944220000|2021-05-25 12:03:40|22501.5|22501.5|22501.03|22501.03|22501.6|22501.6|22501.03|22501.03|0
1621944230000|2021-05-25 12:03:50|22501.01|22501.01|22501.29|22501.29|22501.31|22501.31|22500.73|22500.73|0
1621944240000|2021-05-25 12:04:00|22501.36|22501.36|22501.44|22501.44|22501.6|22501.6|22501.31|22501.31|0
1621944250000|2021-05-25 12:04:10|22501.55|22501.55|22501.47|22501.47|22501.63|22501.63|22501.45|22501.45|0
1621944260000|2021-05-25 12:04:20|22501.46|22501.46|22501.62|22501.62|22501.62|22501.62|22501.25|22501.25|0
1621944270000|2021-05-25 12:04:30|22501.56|22501.56|22500.76|22500.76|22501.56|22501.56|22500.76|22500.76|0
1621944280000|2021-05-25 12:04:40|22500.84|22500.84|22500.47|22500.47|22500.84|22500.84|22500.47|22500.47|0
1621944290000|2021-05-25 12:04:50|22500.39|22500.39|22500.07|22500.07|22500.39|22500.39|22500.07|22500.07|0
1621944300000|2021-05-25 12:05:00|22499.95|22499.95|22500.54|22500.54|22500.54|22500.54|22499.51|22499.51|0
1621944310000|2021-05-25 12:05:10|22500.44|22500.44|22500.72|22500.72|22500.81|22500.81|22500.44|22500.44|0
1621944320000|2021-05-25 12:05:20|22500.66|22500.66|22500.79|22500.79|22500.85|22500.85|22500.46|22500.46|0
1621944330000|2021-05-25 12:05:30|22500.83|22500.83|22501.18|22501.18|22501.25|22501.25|22500.83|22500.83|0
1621944340000|2021-05-25 12:05:40|22501.12|22501.12|22500.94|22500.94|22501.12|22501.12|22500.72|22500.72|0
1621944350000|2021-05-25 12:05:50|22500.91|22500.91|22500.8|22500.8|22500.91|22500.91|22500.76|22500.76|0
1621944360000|2021-05-25 12:06:00|22500.74|22500.74|22500.52|22500.52|22500.74|22500.74|22500.18|22500.18|0
1621944370000|2021-05-25 12:06:10|22500.48|22500.48|22500.12|22500.12|22500.48|22500.48|22500.05|22500.05|0
1621944380000|2021-05-25 12:06:20|22500.15|22500.15|22500.73|22500.73|22500.73|22500.73|22500.15|22500.15|0
1621944390000|2021-05-25 12:06:30|22500.67|22500.67|22500.67|22500.67|22500.71|22500.71|22500.53|22500.53|0
1621944400000|2021-05-25 12:06:40|22500.61|22500.61|22500.46|22500.46|22500.73|22500.73|22500.46|22500.46|0
1621944410000|2021-05-25 12:06:50|22500.35|22500.35|22500.36|22500.36|22500.36|22500.36|22500.01|22500.01|0
1621944420000|2021-05-25 12:07:00|22500.47|22500.47|22500.7|22500.7|22500.79|22500.79|22500.37|22500.37|0
1621944430000|2021-05-25 12:07:10|22500.83|22500.83|22501.53|22501.53|22501.53|22501.53|22500.83|22500.83|0
1621944440000|2021-05-25 12:07:20|22501.6|22501.6|22501.74|22501.74|22501.74|22501.74|22501.52|22501.52|0
1621944450000|2021-05-25 12:07:30|22501.6|22501.6|22501.8|22501.8|22501.86|22501.86|22501.5|22501.5|0
1621944460000|2021-05-25 12:07:40|22501.77|22501.77|22501.62|22501.62|22501.77|22501.77|22501.56|22501.56|0
1621944470000|2021-05-25 12:07:50|22501.53|22501.53|22502.6|22502.6|22502.6|22502.6|22501.49|22501.49|0
1621944480000|2021-05-25 12:08:00|22502.64|22502.64|22502.74|22502.74|22502.99|22502.99|22502.54|22502.54|0
1621944490000|2021-05-25 12:08:10|22502.71|22502.71|22502.9|22502.9|22502.94|22502.94|22502.6|22502.6|0
1621944500000|2021-05-25 12:08:20|22502.93|22502.93|22503.17|22503.17|22503.17|22503.17|22502.88|22502.88|0
1621944510000|2021-05-25 12:08:30|22503.23|22503.23|22503.76|22503.76|22503.83|22503.83|22503.1|22503.1|0
1621944520000|2021-05-25 12:08:40|22503.79|22503.79|22504.39|22504.39|22504.39|22504.39|22503.79|22503.79|0
1621944530000|2021-05-25 12:08:50|22504.28|22504.28|22504.44|22504.44|22504.59|22504.59|22504.28|22504.28|0
1621944540000|2021-05-25 12:09:00|22504.49|22504.49|22505.45|22505.45|22505.45|22505.45|22504.46|22504.46|0
1621944550000|2021-05-25 12:09:10|22505.48|22505.48|22508.74|22508.74|22508.74|22508.74|22505.48|22505.48|0
1621944560000|2021-05-25 12:09:20|22508.9|22508.9|22509.3|22509.3|22509.35|22509.35|22508.9|22508.9|0
1621944570000|2021-05-25 12:09:30|22509.65|22509.65|22509.77|22509.77|22509.91|22509.91|22509.58|22509.58|0
1621944580000|2021-05-25 12:09:40|22510|22510|22510.72|22510.72|22510.72|22510.72|22510|22510|0
1621944590000|2021-05-25 12:09:50|22510.77|22510.77|22511.59|22511.59|22511.59|22511.59|22510.77|22510.77|0
1621944600000|2021-05-25 12:10:00|22511.67|22511.67|22511.93|22511.93|22511.93|22511.93|22511.67|22511.67|0
1621944610000|2021-05-25 12:10:10|22512.05|22512.05|22512.35|22512.35|22512.36|22512.36|22512.05|22512.05|0
1621944620000|2021-05-25 12:10:20|22512.45|22512.45|22512.34|22512.34|22512.45|22512.45|22512.13|22512.13|0
1621944630000|2021-05-25 12:10:30|22512.3|22512.3|22512.28|22512.28|22512.46|22512.46|22512.28|22512.28|0
1621944640000|2021-05-25 12:10:40|22512.16|22512.16|22512.38|22512.38|22512.38|22512.38|22512.16|22512.16|0
1621944650000|2021-05-25 12:10:50|22512.32|22512.32|22512.15|22512.15|22512.38|22512.38|22512.04|22512.04|0
1621944660000|2021-05-25 12:11:00|22512.21|22512.21|22512.49|22512.49|22512.67|22512.67|22512.21|22512.21|0
1621944670000|2021-05-25 12:11:10|22512.53|22512.53|22512.31|22512.31|22512.53|22512.53|22512.31|22512.31|0
1621944680000|2021-05-25 12:11:20|22512.21|22512.21|22511.77|22511.77|22512.24|22512.24|22511.77|22511.77|0
1621944690000|2021-05-25 12:11:30|22511.32|22511.32|22510.68|22510.68|22511.33|22511.33|22510.68|22510.68|0
1621944700000|2021-05-25 12:11:40|22510.7|22510.7|22510.88|22510.88|22510.88|22510.88|22510.5|22510.5|0
1621944710000|2021-05-25 12:11:50|22510.77|22510.77|22510.46|22510.46|22511|22511|22510.45|22510.45|0
1621944720000|2021-05-25 12:12:00|22510.22|22510.22|22510.46|22510.46|22510.46|22510.46|22510.22|22510.22|0
1621944730000|2021-05-25 12:12:10|22510.52|22510.52|22510.77|22510.77|22510.77|22510.77|22510.52|22510.52|0
1621944740000|2021-05-25 12:12:20|22510.94|22510.94|22510.5|22510.5|22510.94|22510.94|22510.5|22510.5|0
1621944750000|2021-05-25 12:12:30|22510.33|22510.33|22510.44|22510.44|22510.44|22510.44|22510.16|22510.16|0
1621944760000|2021-05-25 12:12:40|22510.56|22510.56|22510.75|22510.75|22510.75|22510.75|22510.54|22510.54|0
1621944770000|2021-05-25 12:12:50|22510.64|22510.64|22511.22|22511.22|22511.22|22511.22|22510.64|22510.64|0
1621944780000|2021-05-25 12:13:00|22511.25|22511.25|22511.21|22511.21|22511.4|22511.4|22511.14|22511.14|0
1621944790000|2021-05-25 12:13:10|22511.25|22511.25|22511.26|22511.26|22511.26|22511.26|22510.98|22510.98|0
1621944800000|2021-05-25 12:13:20|22511.18|22511.18|22510.96|22510.96|22511.18|22511.18|22510.96|22510.96|0
1621944810000|2021-05-25 12:13:30|22510.99|22510.99|22510.68|22510.68|22511.02|22511.02|22510.68|22510.68|0
1621944820000|2021-05-25 12:13:40|22510.59|22510.59|22510.81|22510.81|22510.84|22510.84|22510.48|22510.48|0
1621944830000|2021-05-25 12:13:50|22510.74|22510.74|22510.23|22510.23|22510.78|22510.78|22510.23|22510.23|0
1621944840000|2021-05-25 12:14:00|22510.09|22510.09|22510.35|22510.35|22510.35|22510.35|22510.03|22510.03|0
1621944850000|2021-05-25 12:14:10|22510.47|22510.47|22510.33|22510.33|22510.47|22510.47|22510.28|22510.28|0
1621944860000|2021-05-25 12:14:20|22510.19|22510.19|22510|22510|22510.23|22510.23|22510|22510|0
1621944870000|2021-05-25 12:14:30|22510.09|22510.09|22510.31|22510.31|22510.45|22510.45|22510.09|22510.09|0
1621944880000|2021-05-25 12:14:40|22510.38|22510.38|22509.97|22509.97|22510.38|22510.38|22509.81|22509.81|0
1621944890000|2021-05-25 12:14:50|22509.91|22509.91|22509.94|22509.94|22509.98|22509.98|22509.47|22509.47|0
1621944900000|2021-05-25 12:15:00|22510.21|22510.21|22509.72|22509.72|22510.28|22510.28|22509.72|22509.72|0
1621944910000|2021-05-25 12:15:10|22509.69|22509.69|22509.56|22509.56|22509.73|22509.73|22509.56|22509.56|0
1621944920000|2021-05-25 12:15:20|22509.49|22509.49|22509.54|22509.54|22509.76|22509.76|22509.46|22509.46|0
1621944930000|2021-05-25 12:15:30|22509.5|22509.5|22509.37|22509.37|22509.59|22509.59|22509.37|22509.37|0
1621944940000|2021-05-25 12:15:40|22509.33|22509.33|22509.66|22509.66|22509.66|22509.66|22508.82|22508.82|0
1621944950000|2021-05-25 12:15:50|22509.76|22509.76|22509.87|22509.87|22509.9|22509.9|22509.61|22509.61|0
1621944960000|2021-05-25 12:16:00|22510.01|22510.01|22510.02|22510.02|22510.36|22510.36|22509.89|22509.89|0
1621944970000|2021-05-25 12:16:10|22509.98|22509.98|22509.51|22509.51|22509.98|22509.98|22509.51|22509.51|0
1621944980000|2021-05-25 12:16:20|22509.4|22509.4|22509.43|22509.43|22509.62|22509.62|22509.35|22509.35|0
1621944990000|2021-05-25 12:16:30|22509.5|22509.5|22509.59|22509.59|22509.68|22509.68|22509.5|22509.5|0
1621945000000|2021-05-25 12:16:40|22509.55|22509.55|22509.36|22509.36|22509.55|22509.55|22509.36|22509.36|0
1621945010000|2021-05-25 12:16:50|22509.31|22509.31|22508.73|22508.73|22509.51|22509.51|22508.73|22508.73|0
1621945020000|2021-05-25 12:17:00|22508.9|22508.9|22508.43|22508.43|22508.97|22508.97|22508.43|22508.43|0
1621945030000|2021-05-25 12:17:10|22508.39|22508.39|22508.52|22508.52|22508.65|22508.65|22508.34|22508.34|0
1621945040000|2021-05-25 12:17:20|22508.43|22508.43|22508.68|22508.68|22508.72|22508.72|22508.32|22508.32|0
1621945050000|2021-05-25 12:17:30|22508.62|22508.62|22508.34|22508.34|22508.65|22508.65|22508.34|22508.34|0
1621945060000|2021-05-25 12:17:40|22508.32|22508.32|22508.13|22508.13|22508.44|22508.44|22508.06|22508.06|0
1621945070000|2021-05-25 12:17:50|22508.3|22508.3|22508.02|22508.02|22508.3|22508.3|22508|22508|0
1621945080000|2021-05-25 12:18:00|22507.89|22507.89|22508.38|22508.38|22508.38|22508.38|22507.81|22507.81|0
1621945090000|2021-05-25 12:18:10|22508.23|22508.23|22508.07|22508.07|22508.29|22508.29|22508.02|22508.02|0
1621945100000|2021-05-25 12:18:20|22508.04|22508.04|22507.81|22507.81|22508.19|22508.19|22507.81|22507.81|0
1621945110000|2021-05-25 12:18:30|22507.75|22507.75|22507.85|22507.85|22507.85|22507.85|22507.52|22507.52|0
1621945120000|2021-05-25 12:18:40|22507.81|22507.81|22507.54|22507.54|22507.94|22507.94|22507.5|22507.5|0
1621945130000|2021-05-25 12:18:50|22507.45|22507.45|22508.22|22508.22|22508.22|22508.22|22507.45|22507.45|0
1621945140000|2021-05-25 12:19:00|22508.27|22508.27|22508.34|22508.34|22508.38|22508.38|22508.2|22508.2|0
1621945150000|2021-05-25 12:19:10|22508.37|22508.37|22509|22509|22509|22509|22508.33|22508.33|0
1621945160000|2021-05-25 12:19:20|22509.03|22509.03|22508.91|22508.91|22509.15|22509.15|22508.91|22508.91|0
1621945170000|2021-05-25 12:19:30|22508.88|22508.88|22508.85|22508.85|22508.98|22508.98|22508.76|22508.76|0
1621945180000|2021-05-25 12:19:40|22508.75|22508.75|22508.62|22508.62|22509.06|22509.06|22508.62|22508.62|0
1621945190000|2021-05-25 12:19:50|22508.7|22508.7|22509.05|22509.05|22509.05|22509.05|22508.49|22508.49|0
1621945200000|2021-05-25 12:20:00|22509.21|22509.21|22509.6|22509.6|22509.78|22509.78|22509.06|22509.06|0
1621945210000|2021-05-25 12:20:10|22509.57|22509.57|22509.4|22509.4|22509.74|22509.74|22509.4|22509.4|0
1621945220000|2021-05-25 12:20:20|22509.44|22509.44|22509.29|22509.29|22509.52|22509.52|22509.25|22509.25|0
1621945230000|2021-05-25 12:20:30|22509.25|22509.25|22509.07|22509.07|22509.25|22509.25|22509.07|22509.07|0
1621945240000|2021-05-25 12:20:40|22508.97|22508.97|22509.18|22509.18|22509.18|22509.18|22508.97|22508.97|0
1621945250000|2021-05-25 12:20:50|22509.12|22509.12|22509.16|22509.16|22509.16|22509.16|22509.02|22509.02|0
1621945260000|2021-05-25 12:21:00|22509.41|22509.41|22508.79|22508.79|22509.5|22509.5|22508.7|22508.7|0
1621945270000|2021-05-25 12:21:10|22508.67|22508.67|22508.5|22508.5|22508.74|22508.74|22508.5|22508.5|0
1621945280000|2021-05-25 12:21:20|22508.43|22508.43|22508.16|22508.16|22508.57|22508.57|22508.13|22508.13|0
1621945290000|2021-05-25 12:21:30|22508.15|22508.15|22508.2|22508.2|22508.26|22508.26|22508.03|22508.03|0
1621945300000|2021-05-25 12:21:40|22508.17|22508.17|22508.3|22508.3|22508.46|22508.46|22508.1|22508.1|0
1621945310000|2021-05-25 12:21:50|22508.38|22508.38|22507.91|22507.91|22508.38|22508.38|22507.91|22507.91|0
1621945320000|2021-05-25 12:22:00|22507.84|22507.84|22507.71|22507.71|22508.06|22508.06|22507.71|22507.71|0
1621945330000|2021-05-25 12:22:10|22507.63|22507.63|22507.44|22507.44|22507.64|22507.64|22507.33|22507.33|0
1621945340000|2021-05-25 12:22:20|22507.84|22507.84|22507.81|22507.81|22508|22508|22507.81|22507.81|0
1621945350000|2021-05-25 12:22:30|22507.85|22507.85|22507.83|22507.83|22507.85|22507.85|22507.6|22507.6|0
1621945360000|2021-05-25 12:22:40|22507.8|22507.8|22507.81|22507.81|22508.06|22508.06|22507.8|22507.8|0
1621945370000|2021-05-25 12:22:50|22507.85|22507.85|22508.06|22508.06|22508.29|22508.29|22507.85|22507.85|0
1621945380000|2021-05-25 12:23:00|22507.87|22507.87|22507.7|22507.7|22507.91|22507.91|22507.7|22507.7|0
1621945390000|2021-05-25 12:23:10|22507.66|22507.66|22507.55|22507.55|22507.7|22507.7|22507.55|22507.55|0
1621945400000|2021-05-25 12:23:20|22507.48|22507.48|22507.3|22507.3|22507.48|22507.48|22507.24|22507.24|0
1621945410000|2021-05-25 12:23:30|22507.22|22507.22|22506.8|22506.8|22507.22|22507.22|22506.8|22506.8|0
1621945420000|2021-05-25 12:23:40|22506.74|22506.74|22506.33|22506.33|22506.74|22506.74|22506.33|22506.33|0
1621945430000|2021-05-25 12:23:50|22506.37|22506.37|22506.39|22506.39|22506.48|22506.48|22506.35|22506.35|0
1621945440000|2021-05-25 12:24:00|22506.42|22506.42|22506.06|22506.06|22506.52|22506.52|22506.06|22506.06|0
1621945450000|2021-05-25 12:24:10|22505.94|22505.94|22505.95|22505.95|22506.12|22506.12|22505.88|22505.88|0
1621945460000|2021-05-25 12:24:20|22506|22506|22505.27|22505.27|22506|22506|22505.24|22505.24|0
1621945470000|2021-05-25 12:24:30|22505.36|22505.36|22504.4|22504.4|22505.41|22505.41|22504.4|22504.4|0
1621945480000|2021-05-25 12:24:40|22504.45|22504.45|22504.03|22504.03|22504.45|22504.45|22503.95|22503.95|0
1621945490000|2021-05-25 12:24:50|22503.99|22503.99|22504.25|22504.25|22504.67|22504.67|22503.99|22503.99|0
1621945500000|2021-05-25 12:25:00|22504.14|22504.14|22503.86|22503.86|22504.4|22504.4|22503.69|22503.69|0
1621945510000|2021-05-25 12:25:10|22503.78|22503.78|22503.96|22503.96|22504.01|22504.01|22503.54|22503.54|0
1621945520000|2021-05-25 12:25:20|22503.89|22503.89|22504.19|22504.19|22504.19|22504.19|22503.72|22503.72|0
1621945530000|2021-05-25 12:25:30|22504.32|22504.32|22504.75|22504.75|22504.75|22504.75|22504.16|22504.16|0
1621945540000|2021-05-25 12:25:40|22504.71|22504.71|22504.23|22504.23|22504.77|22504.77|22504.23|22504.23|0
1621945550000|2021-05-25 12:25:50|22504.15|22504.15|22504.48|22504.48|22504.48|22504.48|22504.03|22504.03|0
1621945560000|2021-05-25 12:26:00|22504.43|22504.43|22504.52|22504.52|22504.63|22504.63|22504.32|22504.32|0
1621945570000|2021-05-25 12:26:10|22504.49|22504.49|22504.21|22504.21|22504.64|22504.64|22504.21|22504.21|0
1621945580000|2021-05-25 12:26:20|22504.16|22504.16|22503.49|22503.49|22504.22|22504.22|22503.49|22503.49|0
1621945590000|2021-05-25 12:26:30|22503.45|22503.45|22503.06|22503.06|22503.45|22503.45|22503.03|22503.03|0
1621945600000|2021-05-25 12:26:40|22503.08|22503.08|22502.27|22502.27|22503.08|22503.08|22502.27|22502.27|0
1621945610000|2021-05-25 12:26:50|22501.99|22501.99|22501.29|22501.29|22502.06|22502.06|22501.29|22501.29|0
1621945620000|2021-05-25 12:27:00|22501.32|22501.32|22499.32|22499.32|22501.32|22501.32|22499.32|22499.32|0
1621945630000|2021-05-25 12:27:10|22499.31|22499.31|22498.13|22498.13|22499.31|22499.31|22498.13|22498.13|0
1621945640000|2021-05-25 12:27:20|22498.06|22498.06|22495.96|22495.96|22498.24|22498.24|22495.96|22495.96|0
1621945650000|2021-05-25 12:27:30|22495.86|22495.86|22494.61|22494.61|22495.87|22495.87|22494.58|22494.58|0
1621945660000|2021-05-25 12:27:40|22494.53|22494.53|22493.46|22493.46|22494.53|22494.53|22493.46|22493.46|0
1621945670000|2021-05-25 12:27:50|22493.35|22493.35|22492.76|22492.76|22493.48|22493.48|22492.76|22492.76|0
1621945680000|2021-05-25 12:28:00|22492.72|22492.72|22492|22492|22492.72|22492.72|22491.93|22491.93|0
1621945690000|2021-05-25 12:28:10|22491.95|22491.95|22492.05|22492.05|22492.08|22492.08|22491.64|22491.64|0
1621945700000|2021-05-25 12:28:20|22492.01|22492.01|22491.97|22491.97|22492.23|22492.23|22491.85|22491.85|0
1621945710000|2021-05-25 12:28:30|22491.83|22491.83|22491.68|22491.68|22492.27|22492.27|22491.68|22491.68|0
1621945720000|2021-05-25 12:28:40|22491.64|22491.64|22491.41|22491.41|22491.64|22491.64|22491.37|22491.37|0
1621945730000|2021-05-25 12:28:50|22491.34|22491.34|22491.3|22491.3|22491.4|22491.4|22491.16|22491.16|0
1621945740000|2021-05-25 12:29:00|22491.22|22491.22|22490.64|22490.64|22491.22|22491.22|22490.62|22490.62|0
1621945750000|2021-05-25 12:29:10|22490.71|22490.71|22491.06|22491.06|22491.09|22491.09|22490.71|22490.71|0
1621945760000|2021-05-25 12:29:20|22491.11|22491.11|22490.61|22490.61|22491.42|22491.42|22490.61|22490.61|0
1621945770000|2021-05-25 12:29:30|22490.52|22490.52|22490.45|22490.45|22490.62|22490.62|22490.4|22490.4|0
1621945780000|2021-05-25 12:29:40|22490.49|22490.49|22490.32|22490.32|22490.49|22490.49|22490.26|22490.26|0
1621945790000|2021-05-25 12:29:50|22490.51|22490.51|22490.39|22490.39|22490.7|22490.7|22490.28|22490.28|0
1621945800000|2021-05-25 12:30:00|22490.4|22490.4|22491.04|22491.04|22491.04|22491.04|22490.4|22490.4|0
1621945810000|2021-05-25 12:30:10|22491.21|22491.21|22490.91|22490.91|22491.3|22491.3|22490.91|22490.91|0
1621945820000|2021-05-25 12:30:20|22490.66|22490.66|22490.41|22490.41|22490.69|22490.69|22490.41|22490.41|0
1621945830000|2021-05-25 12:30:30|22490.37|22490.37|22490.05|22490.05|22490.45|22490.45|22490.05|22490.05|0
1621945840000|2021-05-25 12:30:40|22490.13|22490.13|22490.09|22490.09|22490.13|22490.13|22490|22490|0
1621945850000|2021-05-25 12:30:50|22490.14|22490.14|22489.72|22489.72|22490.14|22490.14|22489.7|22489.7|0
1621945860000|2021-05-25 12:31:00|22489.73|22489.73|22490.24|22490.24|22490.24|22490.24|22489.73|22489.73|0
1621945870000|2021-05-25 12:31:10|22490.22|22490.22|22490.2|22490.2|22490.22|22490.22|22489.91|22489.91|0
1621945880000|2021-05-25 12:31:20|22490.15|22490.15|22490.11|22490.11|22490.15|22490.15|22489.95|22489.95|0
1621945890000|2021-05-25 12:31:30|22490.15|22490.15|22490.02|22490.02|22490.23|22490.23|22489.99|22489.99|0
1621945900000|2021-05-25 12:31:40|22489.88|22489.88|22489.91|22489.91|22489.96|22489.96|22489.85|22489.85|0
1621945910000|2021-05-25 12:31:50|22489.87|22489.87|22489.8|22489.8|22490.01|22490.01|22489.8|22489.8|0
1621945920000|2021-05-25 12:32:00|22489.86|22489.86|22490.04|22490.04|22490.23|22490.23|22489.86|22489.86|0
1621945930000|2021-05-25 12:32:10|22490.13|22490.13|22489.99|22489.99|22490.26|22490.26|22489.99|22489.99|0
1621945940000|2021-05-25 12:32:20|22489.86|22489.86|22489.35|22489.35|22490.03|22490.03|22489.32|22489.32|0
1621945950000|2021-05-25 12:32:30|22489.3|22489.3|22488.99|22488.99|22489.33|22489.33|22488.93|22488.93|0
1621945960000|2021-05-25 12:32:40|22488.93|22488.93|22488.74|22488.74|22488.93|22488.93|22488.68|22488.68|0
1621945970000|2021-05-25 12:32:50|22488.68|22488.68|22488.25|22488.25|22488.74|22488.74|22488.25|22488.25|0
1621945980000|2021-05-25 12:33:00|22488.37|22488.37|22488|22488|22488.37|22488.37|22487.9|22487.9|0
1621945990000|2021-05-25 12:33:10|22488.05|22488.05|22488.12|22488.12|22488.48|22488.48|22488.05|22488.05|0
1621946000000|2021-05-25 12:33:20|22488.25|22488.25|22487.38|22487.38|22488.25|22488.25|22487.33|22487.33|0
1621946010000|2021-05-25 12:33:30|22487.36|22487.36|22487.55|22487.55|22487.7|22487.7|22487.3|22487.3|0
1621946020000|2021-05-25 12:33:40|22487.62|22487.62|22488.04|22488.04|22488.23|22488.23|22487.55|22487.55|0
1621946030000|2021-05-25 12:33:50|22488.09|22488.09|22488.32|22488.32|22488.32|22488.32|22487.93|22487.93|0
1621946040000|2021-05-25 12:34:00|22488.36|22488.36|22487.94|22487.94|22488.36|22488.36|22487.94|22487.94|0
1621946050000|2021-05-25 12:34:10|22487.86|22487.86|22488.08|22488.08|22488.16|22488.16|22487.71|22487.71|0
1621946060000|2021-05-25 12:34:20|22488.13|22488.13|22488.32|22488.32|22488.32|22488.32|22488.13|22488.13|0
1621946070000|2021-05-25 12:34:30|22488.39|22488.39|22488.42|22488.42|22488.42|22488.42|22488.39|22488.39|0
1621946080000|2021-05-25 12:34:40|22488.33|22488.33|22488.18|22488.18|22488.41|22488.41|22488.18|22488.18|0
1621946090000|2021-05-25 12:34:50|22488.24|22488.24|22487.54|22487.54|22488.35|22488.35|22487.54|22487.54|0
1621946100000|2021-05-25 12:35:00|22487.51|22487.51|22487.5|22487.5|22487.77|22487.77|22487.42|22487.42|0
1621946110000|2021-05-25 12:35:10|22487.42|22487.42|22487.52|22487.52|22487.64|22487.64|22487.36|22487.36|0
1621946120000|2021-05-25 12:35:20|22487.45|22487.45|22488.41|22488.41|22488.41|22488.41|22487.45|22487.45|0
1621946130000|2021-05-25 12:35:30|22488.45|22488.45|22488.28|22488.28|22488.5|22488.5|22488.28|22488.28|0
1621946140000|2021-05-25 12:35:40|22488.19|22488.19|22488.12|22488.12|22488.4|22488.4|22488.08|22488.08|0
1621946150000|2021-05-25 12:35:50|22488.01|22488.01|22487.69|22487.69|22488.13|22488.13|22487.69|22487.69|0
1621946160000|2021-05-25 12:36:00|22487.64|22487.64|22487.63|22487.63|22487.76|22487.76|22487.38|22487.38|0
1621946170000|2021-05-25 12:36:10|22487.65|22487.65|22487.13|22487.13|22487.68|22487.68|22487.13|22487.13|0
1621946180000|2021-05-25 12:36:20|22487.17|22487.17|22487.65|22487.65|22487.78|22487.78|22487.09|22487.09|0
1621946190000|2021-05-25 12:36:30|22487.71|22487.71|22487.55|22487.55|22487.77|22487.77|22487.5|22487.5|0
1621946200000|2021-05-25 12:36:40|22487.58|22487.58|22487.2|22487.2|22487.61|22487.61|22487.11|22487.11|0
1621946210000|2021-05-25 12:36:50|22487.08|22487.08|22486.89|22486.89|22487.3|22487.3|22486.89|22486.89|0
1621946220000|2021-05-25 12:37:00|22486.77|22486.77|22486.61|22486.61|22486.78|22486.78|22486.61|22486.61|0
1621946230000|2021-05-25 12:37:10|22486.67|22486.67|22486.55|22486.55|22486.7|22486.7|22486.4|22486.4|0
1621946240000|2021-05-25 12:37:20|22486.61|22486.61|22487.3|22487.3|22487.3|22487.3|22486.61|22486.61|0
1621946250000|2021-05-25 12:37:30|22487.39|22487.39|22487.78|22487.78|22487.92|22487.92|22487.39|22487.39|0
1621946260000|2021-05-25 12:37:40|22487.84|22487.84|22489.24|22489.24|22489.24|22489.24|22487.84|22487.84|0
1621946270000|2021-05-25 12:37:50|22489.29|22489.29|22489.41|22489.41|22489.6|22489.6|22489.24|22489.24|0
1621946280000|2021-05-25 12:38:00|22489.24|22489.24|22489.4|22489.4|22489.45|22489.45|22489.16|22489.16|0
1621946290000|2021-05-25 12:38:10|22489.29|22489.29|22489.05|22489.05|22489.29|22489.29|22488.94|22488.94|0
1621946300000|2021-05-25 12:38:20|22488.97|22488.97|22488.72|22488.72|22488.97|22488.97|22488.72|22488.72|0
1621946310000|2021-05-25 12:38:30|22488.65|22488.65|22488.02|22488.02|22488.73|22488.73|22488.02|22488.02|0
1621946320000|2021-05-25 12:38:40|22487.97|22487.97|22487.64|22487.64|22487.98|22487.98|22487.64|22487.64|0
1621946330000|2021-05-25 12:38:50|22487.69|22487.69|22488.34|22488.34|22488.34|22488.34|22487.58|22487.58|0
1621946340000|2021-05-25 12:39:00|22488.43|22488.43|22488.56|22488.56|22488.66|22488.66|22488.28|22488.28|0
1621946350000|2021-05-25 12:39:10|22488.52|22488.52|22488.23|22488.23|22488.62|22488.62|22488.12|22488.12|0
1621946360000|2021-05-25 12:39:20|22488.3|22488.3|22487.88|22487.88|22488.3|22488.3|22487.88|22487.88|0
1621946370000|2021-05-25 12:39:30|22487.8|22487.8|22487.57|22487.57|22487.8|22487.8|22487.57|22487.57|0
1621946380000|2021-05-25 12:39:40|22487.61|22487.61|22486.98|22486.98|22487.61|22487.61|22486.95|22486.95|0
1621946390000|2021-05-25 12:39:50|22486.91|22486.91|22486.43|22486.43|22486.91|22486.91|22486.43|22486.43|0
1621946400000|2021-05-25 12:40:00|22486.5|22486.5|22486.23|22486.23|22486.5|22486.5|22486.23|22486.23|0
1621946410000|2021-05-25 12:40:10|22486.1|22486.1|22486.02|22486.02|22486.17|22486.17|22485.99|22485.99|0
1621946420000|2021-05-25 12:40:20|22486.05|22486.05|22485.85|22485.85|22486.05|22486.05|22485.85|22485.85|0
1621946430000|2021-05-25 12:40:30|22485.67|22485.67|22485.23|22485.23|22485.78|22485.78|22485.23|22485.23|0
1621946440000|2021-05-25 12:40:40|22485.15|22485.15|22485.06|22485.06|22485.25|22485.25|22485.06|22485.06|0
1621946450000|2021-05-25 12:40:50|22485.01|22485.01|22484.41|22484.41|22485.01|22485.01|22484.41|22484.41|0
1621946460000|2021-05-25 12:41:00|22484.51|22484.51|22483.94|22483.94|22484.51|22484.51|22483.79|22483.79|0
1621946470000|2021-05-25 12:41:10|22483.86|22483.86|22483.65|22483.65|22483.99|22483.99|22483.61|22483.61|0
1621946480000|2021-05-25 12:41:20|22483.57|22483.57|22482.85|22482.85|22483.57|22483.57|22482.85|22482.85|0
1621946490000|2021-05-25 12:41:30|22482.94|22482.94|22482.82|22482.82|22483.09|22483.09|22482.66|22482.66|0
1621946500000|2021-05-25 12:41:40|22482.85|22482.85|22481.81|22481.81|22482.85|22482.85|22481.79|22481.79|0
1621946510000|2021-05-25 12:41:50|22481.74|22481.74|22481.02|22481.02|22481.74|22481.74|22480.97|22480.97|0
1621946520000|2021-05-25 12:42:00|22481.28|22481.28|22480.48|22480.48|22481.28|22481.28|22480.26|22480.26|0
1621946530000|2021-05-25 12:42:10|22480.53|22480.53|22479.71|22479.71|22480.53|22480.53|22479.71|22479.71|0
1621946540000|2021-05-25 12:42:20|22479.7|22479.7|22480.11|22480.11|22480.11|22480.11|22479.68|22479.68|0
1621946550000|2021-05-25 12:42:30|22480.14|22480.14|22480.37|22480.37|22480.44|22480.44|22479.88|22479.88|0
1621946560000|2021-05-25 12:42:40|22480.25|22480.25|22480.7|22480.7|22480.77|22480.77|22480.25|22480.25|0
1621946570000|2021-05-25 12:42:50|22480.74|22480.74|22480.96|22480.96|22481.07|22481.07|22480.74|22480.74|0
1621946580000|2021-05-25 12:43:00|22481.1|22481.1|22481.02|22481.02|22481.35|22481.35|22480.96|22480.96|0
1621946590000|2021-05-25 12:43:10|22481.06|22481.06|22481.88|22481.88|22482.02|22482.02|22481.06|22481.06|0
1621946600000|2021-05-25 12:43:20|22481.76|22481.76|22482.29|22482.29|22482.29|22482.29|22481.65|22481.65|0
1621946610000|2021-05-25 12:43:30|22482.25|22482.25|22481.83|22481.83|22482.25|22482.25|22481.78|22481.78|0
1621946620000|2021-05-25 12:43:40|22481.87|22481.87|22482.16|22482.16|22482.18|22482.18|22481.8|22481.8|0
1621946630000|2021-05-25 12:43:50|22482.26|22482.26|22482.2|22482.2|22482.4|22482.4|22482.2|22482.2|0
1621946640000|2021-05-25 12:44:00|22482.27|22482.27|22481.99|22481.99|22482.27|22482.27|22481.65|22481.65|0
1621946650000|2021-05-25 12:44:10|22481.92|22481.92|22482.53|22482.53|22482.58|22482.58|22481.89|22481.89|0
1621946660000|2021-05-25 12:44:20|22482.56|22482.56|22482.78|22482.78|22482.78|22482.78|22482.47|22482.47|0
1621946670000|2021-05-25 12:44:30|22482.84|22482.84|22483.43|22483.43|22483.43|22483.43|22482.84|22482.84|0
1621946680000|2021-05-25 12:44:40|22483.46|22483.46|22483.67|22483.67|22483.77|22483.77|22483.26|22483.26|0
1621946690000|2021-05-25 12:44:50|22483.63|22483.63|22483.7|22483.7|22483.9|22483.9|22483.63|22483.63|0
1621946700000|2021-05-25 12:45:00|22483.79|22483.79|22484.47|22484.47|22484.47|22484.47|22483.79|22483.79|0
1621946710000|2021-05-25 12:45:10|22484.49|22484.49|22484.45|22484.45|22484.83|22484.83|22484.39|22484.39|0
1621946720000|2021-05-25 12:45:20|22484.36|22484.36|22484.27|22484.27|22484.4|22484.4|22484.15|22484.15|0
1621946730000|2021-05-25 12:45:30|22484.39|22484.39|22484.79|22484.79|22484.83|22484.83|22484.39|22484.39|0
1621946740000|2021-05-25 12:45:40|22484.74|22484.74|22484.84|22484.84|22484.84|22484.84|22484.51|22484.51|0
1621946750000|2021-05-25 12:45:50|22484.76|22484.76|22484.61|22484.61|22484.85|22484.85|22484.61|22484.61|0
1621946760000|2021-05-25 12:46:00|22484.7|22484.7|22484.55|22484.55|22484.7|22484.7|22484.53|22484.53|0
1621946770000|2021-05-25 12:46:10|22484.57|22484.57|22484.66|22484.66|22484.66|22484.66|22484.3|22484.3|0
1621946780000|2021-05-25 12:46:20|22484.76|22484.76|22484.99|22484.99|22484.99|22484.99|22484.65|22484.65|0
1621946790000|2021-05-25 12:46:30|22485.1|22485.1|22485.01|22485.01|22485.1|22485.1|22484.86|22484.86|0
1621946800000|2021-05-25 12:46:40|22485.05|22485.05|22485.16|22485.16|22485.28|22485.28|22484.83|22484.83|0
1621946810000|2021-05-25 12:46:50|22485.12|22485.12|22485.32|22485.32|22485.32|22485.32|22485.07|22485.07|0
1621946820000|2021-05-25 12:47:00|22485.21|22485.21|22485.01|22485.01|22485.21|22485.21|22485.01|22485.01|0
1621946830000|2021-05-25 12:47:10|22485.06|22485.06|22485.39|22485.39|22485.48|22485.48|22485.06|22485.06|0
1621946840000|2021-05-25 12:47:20|22485.45|22485.45|22485.4|22485.4|22485.65|22485.65|22485.28|22485.28|0
1621946850000|2021-05-25 12:47:30|22485.47|22485.47|22486.49|22486.49|22486.57|22486.57|22485.47|22485.47|0
1621946860000|2021-05-25 12:47:40|22486.53|22486.53|22486.63|22486.63|22486.63|22486.63|22486.37|22486.37|0
1621946870000|2021-05-25 12:47:50|22486.66|22486.66|22486.49|22486.49|22486.69|22486.69|22486.43|22486.43|0
1621946880000|2021-05-25 12:48:00|22486.44|22486.44|22486.9|22486.9|22486.9|22486.9|22486.33|22486.33|0
1621946890000|2021-05-25 12:48:10|22486.87|22486.87|22487.06|22487.06|22487.31|22487.31|22486.87|22486.87|0
1621946900000|2021-05-25 12:48:20|22487.1|22487.1|22487.1|22487.1|22487.25|22487.25|22487.05|22487.05|0
1621946910000|2021-05-25 12:48:30|22487.15|22487.15|22487.47|22487.47|22487.5|22487.5|22487.15|22487.15|0
1621946920000|2021-05-25 12:48:40|22487.42|22487.42|22487.82|22487.82|22487.82|22487.82|22487.42|22487.42|0
1621946930000|2021-05-25 12:48:50|22487.79|22487.79|22487.9|22487.9|22487.93|22487.93|22487.79|22487.79|0
1621946940000|2021-05-25 12:49:00|22488.07|22488.07|22487.09|22487.09|22488.07|22488.07|22487.09|22487.09|0
1621946950000|2021-05-25 12:49:10|22486.94|22486.94|22486.28|22486.28|22486.94|22486.94|22486.04|22486.04|0
1621946960000|2021-05-25 12:49:20|22486.39|22486.39|22485.11|22485.11|22486.39|22486.39|22485.11|22485.11|0
1621946970000|2021-05-25 12:49:30|22484.87|22484.87|22484.49|22484.49|22485.03|22485.03|22484.49|22484.49|0
1621946980000|2021-05-25 12:49:40|22484.42|22484.42|22484.23|22484.23|22484.47|22484.47|22484.21|22484.21|0
1621946990000|2021-05-25 12:49:50|22484.3|22484.3|22484.1|22484.1|22484.3|22484.3|22484.1|22484.1|0
1621947000000|2021-05-25 12:50:00|22484.18|22484.18|22484.68|22484.68|22484.82|22484.82|22484.18|22484.18|0
1621947010000|2021-05-25 12:50:10|22484.71|22484.71|22484.13|22484.13|22485.05|22485.05|22484.13|22484.13|0
1621947020000|2021-05-25 12:50:20|22484.16|22484.16|22483.93|22483.93|22484.16|22484.16|22483.85|22483.85|0
1621947030000|2021-05-25 12:50:30|22483.88|22483.88|22482.96|22482.96|22483.88|22483.88|22482.76|22482.76|0
1621947040000|2021-05-25 12:50:40|22482.74|22482.74|22482.58|22482.58|22482.79|22482.79|22482.49|22482.49|0
1621947050000|2021-05-25 12:50:50|22482.49|22482.49|22482.51|22482.51|22482.89|22482.89|22482.43|22482.43|0
1621947060000|2021-05-25 12:51:00|22482.54|22482.54|22481.68|22481.68|22482.62|22482.62|22481.68|22481.68|0
1621947070000|2021-05-25 12:51:10|22481.62|22481.62|22481.11|22481.11|22481.63|22481.63|22480.81|22480.81|0
1621947080000|2021-05-25 12:51:20|22481.03|22481.03|22480.7|22480.7|22481.06|22481.06|22480.68|22480.68|0
1621947090000|2021-05-25 12:51:30|22480.66|22480.66|22480.29|22480.29|22480.83|22480.83|22480.24|22480.24|0
1621947100000|2021-05-25 12:51:40|22480.21|22480.21|22479.8|22479.8|22480.35|22480.35|22479.68|22479.68|0
1621947110000|2021-05-25 12:51:50|22479.91|22479.91|22479.15|22479.15|22479.93|22479.93|22479.06|22479.06|0
1621947120000|2021-05-25 12:52:00|22479.02|22479.02|22478.84|22478.84|22479.02|22479.02|22478.59|22478.59|0
1621947130000|2021-05-25 12:52:10|22478.9|22478.9|22478.9|22478.9|22479.04|22479.04|22478.9|22478.9|0
1621947140000|2021-05-25 12:52:20|22478.93|22478.93|22479.01|22479.01|22479.01|22479.01|22478.91|22478.91|0
1621947150000|2021-05-25 12:52:30|22478.97|22478.97|22479.02|22479.02|22479.16|22479.16|22478.97|22478.97|0
1621947160000|2021-05-25 12:52:40|22478.95|22478.95|22478.81|22478.81|22479.07|22479.07|22478.68|22478.68|0
1621947170000|2021-05-25 12:52:50|22478.74|22478.74|22478.98|22478.98|22479.39|22479.39|22478.74|22478.74|0
1621947180000|2021-05-25 12:53:00|22479.05|22479.05|22479.31|22479.31|22479.41|22479.41|22479.05|22479.05|0
1621947190000|2021-05-25 12:53:10|22479.2|22479.2|22479.41|22479.41|22479.49|22479.49|22479.17|22479.17|0
1621947200000|2021-05-25 12:53:20|22479.59|22479.59|22480.03|22480.03|22480.17|22480.17|22479.59|22479.59|0
1621947210000|2021-05-25 12:53:30|22480.12|22480.12|22480.39|22480.39|22480.39|22480.39|22480.03|22480.03|0
1621947220000|2021-05-25 12:53:40|22480.44|22480.44|22480.89|22480.89|22481.18|22481.18|22480.44|22480.44|0
1621947230000|2021-05-25 12:53:50|22480.85|22480.85|22480.88|22480.88|22480.93|22480.93|22480.74|22480.74|0
1621947240000|2021-05-25 12:54:00|22480.91|22480.91|22481.24|22481.24|22481.38|22481.38|22480.91|22480.91|0
1621947250000|2021-05-25 12:54:10|22481.27|22481.27|22480.88|22480.88|22481.27|22481.27|22480.83|22480.83|0
1621947260000|2021-05-25 12:54:20|22480.77|22480.77|22480.58|22480.58|22480.77|22480.77|22480.31|22480.31|0
1621947270000|2021-05-25 12:54:30|22480.73|22480.73|22480.85|22480.85|22481.03|22481.03|22480.63|22480.63|0
1621947280000|2021-05-25 12:54:40|22480.8|22480.8|22481.21|22481.21|22481.21|22481.21|22480.8|22480.8|0
1621947290000|2021-05-25 12:54:50|22481.24|22481.24|22481.53|22481.53|22481.53|22481.53|22481.24|22481.24|0
1621947300000|2021-05-25 12:55:00|22481.47|22481.47|22482.12|22482.12|22482.38|22482.38|22481.47|22481.47|0
1621947310000|2021-05-25 12:55:10|22482.21|22482.21|22482|22482|22482.34|22482.34|22481.7|22481.7|0
1621947320000|2021-05-25 12:55:20|22482.13|22482.13|22482.16|22482.16|22482.31|22482.31|22481.98|22481.98|0
1621947330000|2021-05-25 12:55:30|22482.14|22482.14|22482.11|22482.11|22482.34|22482.34|22482.06|22482.06|0
1621947340000|2021-05-25 12:55:40|22482.29|22482.29|22482.5|22482.5|22482.5|22482.5|22482.29|22482.29|0
1621947350000|2021-05-25 12:55:50|22482.57|22482.57|22482.28|22482.28|22482.73|22482.73|22482.28|22482.28|0
1621947360000|2021-05-25 12:56:00|22482.25|22482.25|22482.56|22482.56|22482.73|22482.73|22482.25|22482.25|0
1621947370000|2021-05-25 12:56:10|22482.5|22482.5|22481.03|22481.03|22482.67|22482.67|22480.86|22480.86|0
1621947380000|2021-05-25 12:56:20|22480.98|22480.98|22480.47|22480.47|22481.03|22481.03|22480.35|22480.35|0
1621947390000|2021-05-25 12:56:30|22480.53|22480.53|22479.87|22479.87|22480.53|22480.53|22479.87|22479.87|0
1621947400000|2021-05-25 12:56:40|22479.77|22479.77|22479.38|22479.38|22479.8|22479.8|22479.38|22479.38|0
1621947410000|2021-05-25 12:56:50|22479.28|22479.28|22478.82|22478.82|22479.41|22479.41|22478.71|22478.71|0
1621947420000|2021-05-25 12:57:00|22479|22479|22478.57|22478.57|22479|22479|22478.26|22478.26|0
1621947430000|2021-05-25 12:57:10|22478.38|22478.38|22478.34|22478.34|22478.58|22478.58|22478.12|22478.12|0
1621947440000|2021-05-25 12:57:20|22478.29|22478.29|22477.64|22477.64|22478.33|22478.33|22477.64|22477.64|0
1621947450000|2021-05-25 12:57:30|22477.61|22477.61|22477.59|22477.59|22477.69|22477.69|22477.47|22477.47|0
1621947460000|2021-05-25 12:57:40|22477.77|22477.77|22478.15|22478.15|22478.15|22478.15|22477.77|22477.77|0
1621947470000|2021-05-25 12:57:50|22478.19|22478.19|22478.54|22478.54|22478.66|22478.66|22478.19|22478.19|0
1621947480000|2021-05-25 12:58:00|22478.58|22478.58|22478.79|22478.79|22479.13|22479.13|22478.56|22478.56|0
1621947490000|2021-05-25 12:58:10|22478.82|22478.82|22480.38|22480.38|22480.4|22480.4|22478.64|22478.64|0
1621947500000|2021-05-25 12:58:20|22480.42|22480.42|22480.97|22480.97|22481.08|22481.08|22480.37|22480.37|0
1621947510000|2021-05-25 12:58:30|22481.05|22481.05|22481.14|22481.14|22481.17|22481.17|22481.05|22481.05|0
1621947520000|2021-05-25 12:58:40|22481.2|22481.2|22481.37|22481.37|22481.44|22481.44|22481.18|22481.18|0
1621947530000|2021-05-25 12:58:50|22481.46|22481.46|22480.96|22480.96|22481.54|22481.54|22480.96|22480.96|0
1621947540000|2021-05-25 12:59:00|22480.85|22480.85|22481.24|22481.24|22481.39|22481.39|22480.85|22480.85|0
1621947550000|2021-05-25 12:59:10|22481.16|22481.16|22480.76|22480.76|22481.23|22481.23|22480.76|22480.76|0
1621947560000|2021-05-25 12:59:20|22480.65|22480.65|22480.8|22480.8|22481.11|22481.11|22480.65|22480.65|0
1621947570000|2021-05-25 12:59:30|22480.75|22480.75|22480.83|22480.83|22480.88|22480.88|22480.68|22480.68|0
1621947580000|2021-05-25 12:59:40|22480.88|22480.88|22481.11|22481.11|22481.2|22481.2|22480.86|22480.86|0
1621947590000|2021-05-25 12:59:50|22481|22481|22480.93|22480.93|22481.12|22481.12|22480.85|22480.85|0
1621947600000|2021-05-25 13:00:00|22480.97|22480.97|22480.8|22480.8|22481.38|22481.38|22480.8|22480.8|0
1621947610000|2021-05-25 13:00:10|22480.71|22480.71|22480.87|22480.87|22480.91|22480.91|22480.55|22480.55|0
1621947620000|2021-05-25 13:00:20|22480.94|22480.94|22480.86|22480.86|22481.05|22481.05|22480.79|22480.79|0
1621947630000|2021-05-25 13:00:30|22480.89|22480.89|22480.88|22480.88|22481.1|22481.1|22480.77|22480.77|0
1621947640000|2021-05-25 13:00:40|22480.83|22480.83|22480.62|22480.62|22480.92|22480.92|22480.62|22480.62|0
1621947650000|2021-05-25 13:00:50|22480.52|22480.52|22480.72|22480.72|22480.72|22480.72|22480.5|22480.5|0
1621947660000|2021-05-25 13:01:00|22480.62|22480.62|22480.96|22480.96|22480.96|22480.96|22480.37|22480.37|0
1621947670000|2021-05-25 13:01:10|22481.01|22481.01|22481.22|22481.22|22481.22|22481.22|22480.97|22480.97|0
1621947680000|2021-05-25 13:01:20|22481.04|22481.04|22481|22481|22481.04|22481.04|22480.93|22480.93|0
1621947690000|2021-05-25 13:01:30|22481.05|22481.05|22481.52|22481.52|22481.52|22481.52|22481.05|22481.05|0
1621947700000|2021-05-25 13:01:40|22481.6|22481.6|22481.65|22481.65|22481.91|22481.91|22481.58|22481.58|0
1621947710000|2021-05-25 13:01:50|22481.58|22481.58|22481.83|22481.83|22481.93|22481.93|22481.58|22481.58|0
1621947720000|2021-05-25 13:02:00|22481.81|22481.81|22483.17|22483.17|22483.17|22483.17|22481.81|22481.81|0
1621947730000|2021-05-25 13:02:10|22483.24|22483.24|22483.33|22483.33|22483.41|22483.41|22483.21|22483.21|0
1621947740000|2021-05-25 13:02:20|22483.37|22483.37|22483.56|22483.56|22483.56|22483.56|22483.27|22483.27|0
1621947750000|2021-05-25 13:02:30|22483.73|22483.73|22483.96|22483.96|22484.07|22484.07|22483.73|22483.73|0
1621947760000|2021-05-25 13:02:40|22483.83|22483.83|22484.35|22484.35|22484.63|22484.63|22483.77|22483.77|0
1621947770000|2021-05-25 13:02:50|22484.57|22484.57|22484.38|22484.38|22484.57|22484.57|22484.38|22484.38|0
1621947780000|2021-05-25 13:03:00|22484.33|22484.33|22483.08|22483.08|22484.35|22484.35|22483.08|22483.08|0
1621947790000|2021-05-25 13:03:10|22483.05|22483.05|22482.92|22482.92|22483.05|22483.05|22482.81|22482.81|0
1621947800000|2021-05-25 13:03:20|22482.89|22482.89|22482.78|22482.78|22482.95|22482.95|22482.51|22482.51|0
1621947810000|2021-05-25 13:03:30|22482.68|22482.68|22482.41|22482.41|22482.68|22482.68|22482.36|22482.36|0
1621947820000|2021-05-25 13:03:40|22482.36|22482.36|22482.4|22482.4|22482.6|22482.6|22482.28|22482.28|0
1621947830000|2021-05-25 13:03:50|22482.48|22482.48|22482.26|22482.26|22482.77|22482.77|22482.23|22482.23|0
1621947840000|2021-05-25 13:04:00|22482.15|22482.15|22482.28|22482.28|22482.28|22482.28|22481.9|22481.9|0
1621947850000|2021-05-25 13:04:10|22482.05|22482.05|22481.55|22481.55|22482.05|22482.05|22481.55|22481.55|0
1621947860000|2021-05-25 13:04:20|22481.61|22481.61|22481.46|22481.46|22481.61|22481.61|22481.35|22481.35|0
1621947870000|2021-05-25 13:04:30|22481.44|22481.44|22481.33|22481.33|22481.44|22481.44|22481.27|22481.27|0
1621947880000|2021-05-25 13:04:40|22481.25|22481.25|22480.91|22480.91|22481.25|22481.25|22480.75|22480.75|0
1621947890000|2021-05-25 13:04:50|22480.84|22480.84|22480.78|22480.78|22480.95|22480.95|22480.67|22480.67|0
1621947900000|2021-05-25 13:05:00|22480.41|22480.41|22480.64|22480.64|22480.64|22480.64|22480.17|22480.17|0
1621947910000|2021-05-25 13:05:10|22480.58|22480.58|22481.23|22481.23|22481.32|22481.32|22480.38|22480.38|0
1621947920000|2021-05-25 13:05:20|22481.35|22481.35|22480.65|22480.65|22481.35|22481.35|22480.51|22480.51|0
1621947930000|2021-05-25 13:05:30|22480.59|22480.59|22480.09|22480.09|22480.62|22480.62|22480.09|22480.09|0
1621947940000|2021-05-25 13:05:40|22480.04|22480.04|22479.15|22479.15|22480.04|22480.04|22479.04|22479.04|0
1621947950000|2021-05-25 13:05:50|22479.19|22479.19|22478.37|22478.37|22479.19|22479.19|22478.37|22478.37|0
1621947960000|2021-05-25 13:06:00|22478.08|22478.08|22477.3|22477.3|22478.08|22478.08|22477.3|22477.3|0
1621947970000|2021-05-25 13:06:10|22477.34|22477.34|22476.5|22476.5|22477.36|22477.36|22476.44|22476.44|0
1621947980000|2021-05-25 13:06:20|22476.38|22476.38|22476.18|22476.18|22476.38|22476.38|22476.13|22476.13|0
1621947990000|2021-05-25 13:06:30|22476.11|22476.11|22475.58|22475.58|22476.12|22476.12|22475.58|22475.58|0
1621948000000|2021-05-25 13:06:40|22475.53|22475.53|22475.3|22475.3|22475.53|22475.53|22475.01|22475.01|0
1621948010000|2021-05-25 13:06:50|22475.22|22475.22|22474.95|22474.95|22475.27|22475.27|22474.92|22474.92|0
1621948020000|2021-05-25 13:07:00|22475.01|22475.01|22474.13|22474.13|22475.01|22475.01|22474.13|22474.13|0
1621948030000|2021-05-25 13:07:10|22474.07|22474.07|22473.86|22473.86|22474.07|22474.07|22473.83|22473.83|0
1621948040000|2021-05-25 13:07:20|22473.91|22473.91|22473.53|22473.53|22473.91|22473.91|22473.28|22473.28|0
1621948050000|2021-05-25 13:07:30|22473.5|22473.5|22472.83|22472.83|22473.5|22473.5|22472.83|22472.83|0
1621948060000|2021-05-25 13:07:40|22472.76|22472.76|22472.64|22472.64|22473.02|22473.02|22472.64|22472.64|0
1621948070000|2021-05-25 13:07:50|22472.59|22472.59|22472.61|22472.61|22472.76|22472.76|22472.51|22472.51|0
1621948080000|2021-05-25 13:08:00|22472.69|22472.69|22472.62|22472.62|22472.71|22472.71|22472.62|22472.62|0
1621948090000|2021-05-25 13:08:10|22472.61|22472.61|22472.08|22472.08|22472.64|22472.64|22471.88|22471.88|0
1621948100000|2021-05-25 13:08:20|22472.18|22472.18|22471.64|22471.64|22472.19|22472.19|22471.64|22471.64|0
1621948110000|2021-05-25 13:08:30|22471.55|22471.55|22471.53|22471.53|22471.8|22471.8|22471.36|22471.36|0
1621948120000|2021-05-25 13:08:40|22471.49|22471.49|22470.85|22470.85|22471.49|22471.49|22470.85|22470.85|0
1621948130000|2021-05-25 13:08:50|22470.88|22470.88|22470.33|22470.33|22470.88|22470.88|22470.33|22470.33|0
1621948140000|2021-05-25 13:09:00|22470.35|22470.35|22469.34|22469.34|22470.35|22470.35|22469.34|22469.34|0
1621948150000|2021-05-25 13:09:10|22469.31|22469.31|22468.33|22468.33|22469.31|22469.31|22468.33|22468.33|0
1621948160000|2021-05-25 13:09:20|22468.43|22468.43|22468.72|22468.72|22468.83|22468.83|22468.37|22468.37|0
1621948170000|2021-05-25 13:09:30|22468.69|22468.69|22468.51|22468.51|22468.79|22468.79|22468.51|22468.51|0
1621948180000|2021-05-25 13:09:40|22468.56|22468.56|22468.61|22468.61|22468.73|22468.73|22468.46|22468.46|0
1621948190000|2021-05-25 13:09:50|22468.51|22468.51|22468.09|22468.09|22468.54|22468.54|22468.09|22468.09|0
1621948200000|2021-05-25 13:10:00|22467.88|22467.88|22467.81|22467.81|22467.91|22467.91|22467.65|22467.65|0
1621948210000|2021-05-25 13:10:10|22467.78|22467.78|22467.71|22467.71|22467.86|22467.86|22467.6|22467.6|0
1621948220000|2021-05-25 13:10:20|22467.61|22467.61|22467.32|22467.32|22467.61|22467.61|22467.32|22467.32|0
1621948230000|2021-05-25 13:10:30|22467.29|22467.29|22467.25|22467.25|22467.3|22467.3|22467.23|22467.23|0
1621948240000|2021-05-25 13:10:40|22467.12|22467.12|22466.98|22466.98|22467.12|22467.12|22466.91|22466.91|0
1621948250000|2021-05-25 13:10:50|22467.09|22467.09|22467.08|22467.08|22467.09|22467.09|22466.82|22466.82|0
1621948260000|2021-05-25 13:11:00|22466.99|22466.99|22466.85|22466.85|22466.99|22466.99|22466.77|22466.77|0
1621948270000|2021-05-25 13:11:10|22466.88|22466.88|22467.12|22467.12|22467.12|22467.12|22466.83|22466.83|0
1621948280000|2021-05-25 13:11:20|22467.22|22467.22|22467.4|22467.4|22467.4|22467.4|22467.22|22467.22|0
1621948290000|2021-05-25 13:11:30|22467.35|22467.35|22467.27|22467.27|22467.51|22467.51|22467.22|22467.22|0
1621948300000|2021-05-25 13:11:40|22467.24|22467.24|22467.63|22467.63|22467.75|22467.75|22467.2|22467.2|0
1621948310000|2021-05-25 13:11:50|22467.71|22467.71|22468.19|22468.19|22468.19|22468.19|22467.67|22467.67|0
1621948320000|2021-05-25 13:12:00|22468.22|22468.22|22468.29|22468.29|22468.38|22468.38|22468.09|22468.09|0
1621948330000|2021-05-25 13:12:10|22468.33|22468.33|22468.32|22468.32|22468.61|22468.61|22468.26|22468.26|0
1621948340000|2021-05-25 13:12:20|22468.39|22468.39|22469.46|22469.46|22469.54|22469.54|22468.36|22468.36|0
1621948350000|2021-05-25 13:12:30|22469.51|22469.51|22470.73|22470.73|22470.73|22470.73|22469.39|22469.39|0
1621948360000|2021-05-25 13:12:40|22470.85|22470.85|22470.94|22470.94|22470.97|22470.97|22470.74|22470.74|0
1621948370000|2021-05-25 13:12:50|22470.86|22470.86|22473.04|22473.04|22473.04|22473.04|22470.86|22470.86|0
1621948380000|2021-05-25 13:13:00|22473.1|22473.1|22474.4|22474.4|22474.4|22474.4|22473.1|22473.1|0
1621948390000|2021-05-25 13:13:10|22474.35|22474.35|22475|22475|22475|22475|22474.35|22474.35|0
1621948400000|2021-05-25 13:13:20|22475.08|22475.08|22475.22|22475.22|22475.27|22475.27|22475.08|22475.08|0
1621948410000|2021-05-25 13:13:30|22475.28|22475.28|22475.19|22475.19|22475.5|22475.5|22475.16|22475.16|0
1621948420000|2021-05-25 13:13:40|22475.12|22475.12|22475.5|22475.5|22475.5|22475.5|22475.12|22475.12|0
1621948430000|2021-05-25 13:13:50|22475.62|22475.62|22475.85|22475.85|22475.91|22475.91|22475.43|22475.43|0
1621948440000|2021-05-25 13:14:00|22475.74|22475.74|22476.73|22476.73|22476.73|22476.73|22475.74|22475.74|0
1621948450000|2021-05-25 13:14:10|22476.89|22476.89|22477.69|22477.69|22477.69|22477.69|22476.76|22476.76|0
1621948460000|2021-05-25 13:14:20|22477.76|22477.76|22478.55|22478.55|22478.65|22478.65|22477.76|22477.76|0
1621948470000|2021-05-25 13:14:30|22478.58|22478.58|22478.57|22478.57|22478.78|22478.78|22478.21|22478.21|0
1621948480000|2021-05-25 13:14:40|22478.61|22478.61|22481.56|22481.56|22481.56|22481.56|22478.56|22478.56|0
1621948490000|2021-05-25 13:14:50|22481.61|22481.61|22481.33|22481.33|22481.75|22481.75|22481.19|22481.19|0
1621948500000|2021-05-25 13:15:00|22481.3|22481.3|22482.29|22482.29|22482.4|22482.4|22481.16|22481.16|0
1621948510000|2021-05-25 13:15:10|22482.41|22482.41|22483.44|22483.44|22483.44|22483.44|22482.41|22482.41|0
1621948520000|2021-05-25 13:15:20|22483.48|22483.48|22483.64|22483.64|22483.77|22483.77|22483.48|22483.48|0
1621948530000|2021-05-25 13:15:30|22483.65|22483.65|22484.39|22484.39|22484.39|22484.39|22483.65|22483.65|0
1621948540000|2021-05-25 13:15:40|22484.46|22484.46|22484.35|22484.35|22484.46|22484.46|22484.31|22484.31|0
1621948550000|2021-05-25 13:15:50|22484.21|22484.21|22484.43|22484.43|22484.46|22484.46|22484.13|22484.13|0
1621948560000|2021-05-25 13:16:00|22484.3|22484.3|22484.14|22484.14|22484.54|22484.54|22483.93|22483.93|0
1621948570000|2021-05-25 13:16:10|22484.23|22484.23|22484.41|22484.41|22484.41|22484.41|22484.03|22484.03|0
1621948580000|2021-05-25 13:16:20|22484.37|22484.37|22484.19|22484.19|22484.39|22484.39|22484.19|22484.19|0
1621948590000|2021-05-25 13:16:30|22484.15|22484.15|22484.21|22484.21|22484.3|22484.3|22484.04|22484.04|0
1621948600000|2021-05-25 13:16:40|22484.19|22484.19|22484.24|22484.24|22484.24|22484.24|22483.87|22483.87|0
1621948610000|2021-05-25 13:16:50|22484.16|22484.16|22484.22|22484.22|22484.35|22484.35|22484.1|22484.1|0
1621948620000|2021-05-25 13:17:00|22484.34|22484.34|22485|22485|22485.04|22485.04|22484.34|22484.34|0
1621948630000|2021-05-25 13:17:10|22484.89|22484.89|22484.8|22484.8|22485.14|22485.14|22484.72|22484.72|0
1621948640000|2021-05-25 13:17:20|22484.74|22484.74|22485.56|22485.56|22485.56|22485.56|22484.74|22484.74|0
1621948650000|2021-05-25 13:17:30|22485.68|22485.68|22485.64|22485.64|22485.88|22485.88|22485.64|22485.64|0
1621948660000|2021-05-25 13:17:40|22485.68|22485.68|22486.65|22486.65|22486.65|22486.65|22485.68|22485.68|0
1621948670000|2021-05-25 13:17:50|22486.67|22486.67|22486.8|22486.8|22486.8|22486.8|22486.61|22486.61|0
1621948680000|2021-05-25 13:18:00|22486.86|22486.86|22486.44|22486.44|22486.86|22486.86|22486.44|22486.44|0
1621948690000|2021-05-25 13:18:10|22486.4|22486.4|22486.71|22486.71|22486.93|22486.93|22486.35|22486.35|0
1621948700000|2021-05-25 13:18:20|22486.58|22486.58|22486.42|22486.42|22486.62|22486.62|22486.42|22486.42|0
1621948710000|2021-05-25 13:18:30|22486.45|22486.45|22487.11|22487.11|22487.11|22487.11|22486.45|22486.45|0
1621948720000|2021-05-25 13:18:40|22487.17|22487.17|22488.07|22488.07|22488.12|22488.12|22487.14|22487.14|0
1621948730000|2021-05-25 13:18:50|22488.1|22488.1|22488.64|22488.64|22488.7|22488.7|22488.1|22488.1|0
1621948740000|2021-05-25 13:19:00|22488.68|22488.68|22488.93|22488.93|22489|22489|22488.68|22488.68|0
1621948750000|2021-05-25 13:19:10|22489|22489|22488.79|22488.79|22489.08|22489.08|22488.79|22488.79|0
1621948760000|2021-05-25 13:19:20|22488.9|22488.9|22488.6|22488.6|22489.09|22489.09|22488.49|22488.49|0
1621948770000|2021-05-25 13:19:30|22488.65|22488.65|22488.45|22488.45|22488.76|22488.76|22488.45|22488.45|0
1621948780000|2021-05-25 13:19:40|22488.49|22488.49|22489.43|22489.43|22489.48|22489.48|22488.49|22488.49|0
1621948790000|2021-05-25 13:19:50|22489.3|22489.3|22489.85|22489.85|22489.85|22489.85|22489.24|22489.24|0
1621948800000|2021-05-25 13:20:00|22489.8|22489.8|22490.03|22490.03|22490.05|22490.05|22489.58|22489.58|0
1621948810000|2021-05-25 13:20:10|22490|22490|22490.36|22490.36|22490.39|22490.39|22490|22490|0
1621948820000|2021-05-25 13:20:20|22490.4|22490.4|22490.17|22490.17|22490.45|22490.45|22490.13|22490.13|0
1621948830000|2021-05-25 13:20:30|22490.13|22490.13|22490.24|22490.24|22490.34|22490.34|22490.13|22490.13|0
1621948840000|2021-05-25 13:20:40|22490.34|22490.34|22490.09|22490.09|22490.44|22490.44|22490.03|22490.03|0
1621948850000|2021-05-25 13:20:50|22489.99|22489.99|22490.26|22490.26|22490.28|22490.28|22489.9|22489.9|0
1621948860000|2021-05-25 13:21:00|22490.22|22490.22|22489.82|22489.82|22490.22|22490.22|22489.82|22489.82|0
1621948870000|2021-05-25 13:21:10|22489.86|22489.86|22489.92|22489.92|22490.01|22490.01|22489.85|22489.85|0
1621948880000|2021-05-25 13:21:20|22489.75|22489.75|22489.78|22489.78|22490.12|22490.12|22489.75|22489.75|0
1621948890000|2021-05-25 13:21:30|22489.66|22489.66|22489.2|22489.2|22489.66|22489.66|22489.1|22489.1|0
1621948900000|2021-05-25 13:21:40|22489.13|22489.13|22489.1|22489.1|22489.13|22489.13|22488.84|22488.84|0
1621948910000|2021-05-25 13:21:50|22488.99|22488.99|22488.49|22488.49|22488.99|22488.99|22487.99|22487.99|0
1621948920000|2021-05-25 13:22:00|22488.23|22488.23|22488.22|22488.22|22488.51|22488.51|22488.15|22488.15|0
1621948930000|2021-05-25 13:22:10|22487.96|22487.96|22488.35|22488.35|22488.35|22488.35|22487.96|22487.96|0
1621948940000|2021-05-25 13:22:20|22488.37|22488.37|22488.69|22488.69|22488.69|22488.69|22488.31|22488.31|0
1621948950000|2021-05-25 13:22:30|22488.76|22488.76|22489.01|22489.01|22489.01|22489.01|22488.76|22488.76|0
1621948960000|2021-05-25 13:22:40|22488.99|22488.99|22489.5|22489.5|22489.68|22489.68|22488.96|22488.96|0
1621948970000|2021-05-25 13:22:50|22489.63|22489.63|22489.82|22489.82|22489.98|22489.98|22489.63|22489.63|0
1621948980000|2021-05-25 13:23:00|22489.86|22489.86|22489.65|22489.65|22490.27|22490.27|22489.64|22489.64|0
1621948990000|2021-05-25 13:23:10|22489.55|22489.55|22489.4|22489.4|22489.55|22489.55|22489.24|22489.24|0
1621949000000|2021-05-25 13:23:20|22489.26|22489.26|22488.65|22488.65|22489.26|22489.26|22488.65|22488.65|0
1621949010000|2021-05-25 13:23:30|22488.57|22488.57|22488.49|22488.49|22488.99|22488.99|22488.39|22488.39|0
1621949020000|2021-05-25 13:23:40|22488.45|22488.45|22488.36|22488.36|22488.65|22488.65|22488.33|22488.33|0
1621949030000|2021-05-25 13:23:50|22488.3|22488.3|22487.97|22487.97|22488.41|22488.41|22487.97|22487.97|0
1621949040000|2021-05-25 13:24:00|22487.88|22487.88|22488.17|22488.17|22488.21|22488.21|22487.88|22487.88|0
1621949050000|2021-05-25 13:24:10|22488.16|22488.16|22488.14|22488.14|22488.36|22488.36|22488.07|22488.07|0
1621949060000|2021-05-25 13:24:20|22488.16|22488.16|22488.02|22488.02|22488.18|22488.18|22487.98|22487.98|0
1621949070000|2021-05-25 13:24:30|22488.01|22488.01|22487.92|22487.92|22488.01|22488.01|22487.77|22487.77|0
1621949080000|2021-05-25 13:24:40|22487.86|22487.86|22487.57|22487.57|22487.86|22487.86|22487.57|22487.57|0
1621949090000|2021-05-25 13:24:50|22487.61|22487.61|22487.64|22487.64|22487.72|22487.72|22487.45|22487.45|0
1621949100000|2021-05-25 13:25:00|22487.54|22487.54|22486.8|22486.8|22487.54|22487.54|22486.61|22486.61|0
1621949110000|2021-05-25 13:25:10|22486.83|22486.83|22487.37|22487.37|22487.37|22487.37|22486.83|22486.83|0
1621949120000|2021-05-25 13:25:20|22487.32|22487.32|22487.35|22487.35|22487.35|22487.35|22487.1|22487.1|0
1621949130000|2021-05-25 13:25:30|22487.45|22487.45|22487.31|22487.31|22487.53|22487.53|22487.31|22487.31|0
1621949140000|2021-05-25 13:25:40|22487.27|22487.27|22487.31|22487.31|22487.53|22487.53|22487.27|22487.27|0
1621949150000|2021-05-25 13:25:50|22487.41|22487.41|22487.45|22487.45|22487.5|22487.5|22487.11|22487.11|0
1621949160000|2021-05-25 13:26:00|22487.36|22487.36|22487.62|22487.62|22487.62|22487.62|22487.3|22487.3|0
1621949170000|2021-05-25 13:26:10|22487.7|22487.7|22487.91|22487.91|22487.98|22487.98|22487.69|22487.69|0
1621949180000|2021-05-25 13:26:20|22488.15|22488.15|22487.93|22487.93|22488.19|22488.19|22487.8|22487.8|0
1621949190000|2021-05-25 13:26:30|22487.99|22487.99|22487.96|22487.96|22488.14|22488.14|22487.86|22487.86|0
1621949200000|2021-05-25 13:26:40|22487.99|22487.99|22488.62|22488.62|22488.74|22488.74|22487.99|22487.99|0
1621949210000|2021-05-25 13:26:50|22488.56|22488.56|22491.06|22491.06|22491.17|22491.17|22488.36|22488.36|0
1621949220000|2021-05-25 13:27:00|22491.1|22491.1|22490.73|22490.73|22491.1|22491.1|22490.5|22490.5|0
1621949230000|2021-05-25 13:27:10|22490.78|22490.78|22490.92|22490.92|22490.92|22490.92|22490.51|22490.51|0
1621949240000|2021-05-25 13:27:20|22491.03|22491.03|22491.37|22491.37|22491.46|22491.46|22491.03|22491.03|0
1621949250000|2021-05-25 13:27:30|22491.43|22491.43|22491.43|22491.43|22491.54|22491.54|22491.37|22491.37|0
1621949260000|2021-05-25 13:27:40|22491.35|22491.35|22491.57|22491.57|22491.74|22491.74|22491.25|22491.25|0
1621949270000|2021-05-25 13:27:50|22491.44|22491.44|22491.4|22491.4|22491.48|22491.48|22491.4|22491.4|0
1621949280000|2021-05-25 13:28:00|22491.38|22491.38|22491.63|22491.63|22491.63|22491.63|22491.38|22491.38|0
1621949290000|2021-05-25 13:28:10|22491.6|22491.6|22491.69|22491.69|22491.76|22491.76|22491.6|22491.6|0
1621949300000|2021-05-25 13:28:20|22491.6|22491.6|22491.79|22491.79|22491.86|22491.86|22491.6|22491.6|0
1621949310000|2021-05-25 13:28:30|22491.82|22491.82|22492.19|22492.19|22492.19|22492.19|22491.74|22491.74|0
1621949320000|2021-05-25 13:28:40|22492.23|22492.23|22492.46|22492.46|22492.59|22492.59|22492.23|22492.23|0
1621949330000|2021-05-25 13:28:50|22492.59|22492.59|22492.51|22492.51|22492.59|22492.59|22492.48|22492.48|0
1621949340000|2021-05-25 13:29:00|22492.45|22492.45|22492.26|22492.26|22492.47|22492.47|22492.17|22492.17|0
1621949350000|2021-05-25 13:29:10|22492.16|22492.16|22492.3|22492.3|22492.36|22492.36|22492.16|22492.16|0
1621949360000|2021-05-25 13:29:20|22492.33|22492.33|22491.97|22491.97|22492.33|22492.33|22491.97|22491.97|0
1621949370000|2021-05-25 13:29:30|22492.04|22492.04|22491.83|22491.83|22492.08|22492.08|22491.83|22491.83|0
1621949380000|2021-05-25 13:29:40|22491.78|22491.78|22491.79|22491.79|22491.89|22491.89|22491.78|22491.78|0
1621949390000|2021-05-25 13:29:50|22491.88|22491.88|22491.81|22491.81|22492.12|22492.12|22491.13|22491.13|0
1621949400000|2021-05-25 13:30:00|22491.94|22491.94|22492.23|22492.23|22492.27|22492.27|22491.64|22491.64|0
1621949410000|2021-05-25 13:30:10|22492.29|22492.29|22492.56|22492.56|22492.64|22492.64|22492.2|22492.2|0
1621949420000|2021-05-25 13:30:20|22492.53|22492.53|22491.4|22491.4|22492.89|22492.89|22491.4|22491.4|0
1621949430000|2021-05-25 13:30:30|22491.36|22491.36|22490.92|22490.92|22491.39|22491.39|22490.92|22490.92|0
1621949440000|2021-05-25 13:30:40|22491.02|22491.02|22491.22|22491.22|22491.22|22491.22|22490.71|22490.71|0
1621949450000|2021-05-25 13:30:50|22491.12|22491.12|22491.19|22491.19|22491.2|22491.2|22490.98|22490.98|0
1621949460000|2021-05-25 13:31:00|22491.16|22491.16|22491.39|22491.39|22491.5|22491.5|22490.72|22490.72|0
1621949470000|2021-05-25 13:31:10|22491.35|22491.35|22492.39|22492.39|22492.39|22492.39|22491.3|22491.3|0
1621949480000|2021-05-25 13:31:20|22492.59|22492.59|22492.61|22492.61|22493.2|22493.2|22492.56|22492.56|0
1621949490000|2021-05-25 13:31:30|22492.68|22492.68|22491.51|22491.51|22492.68|22492.68|22491.51|22491.51|0
1621949500000|2021-05-25 13:31:40|22491.34|22491.34|22490.52|22490.52|22491.46|22491.46|22490.52|22490.52|0
1621949510000|2021-05-25 13:31:50|22490.49|22490.49|22490.54|22490.54|22490.71|22490.71|22490.11|22490.11|0
1621949520000|2021-05-25 13:32:00|22490.59|22490.59|22491.63|22491.63|22491.63|22491.63|22490.5|22490.5|0
1621949530000|2021-05-25 13:32:10|22491.52|22491.52|22492.94|22492.94|22492.94|22492.94|22491.49|22491.49|0
1621949540000|2021-05-25 13:32:20|22492.87|22492.87|22493.61|22493.61|22493.64|22493.64|22492.87|22492.87|0
1621949550000|2021-05-25 13:32:30|22493.66|22493.66|22493.81|22493.81|22493.81|22493.81|22493.43|22493.43|0
1621949560000|2021-05-25 13:32:40|22493.77|22493.77|22494.14|22494.14|22494.51|22494.51|22493.7|22493.7|0
1621949570000|2021-05-25 13:32:50|22494.21|22494.21|22494.36|22494.36|22494.36|22494.36|22494.03|22494.03|0
1621949580000|2021-05-25 13:33:00|22494.33|22494.33|22494.51|22494.51|22494.51|22494.51|22494.11|22494.11|0
1621949590000|2021-05-25 13:33:10|22494.57|22494.57|22494.25|22494.25|22494.99|22494.99|22494.25|22494.25|0
1621949600000|2021-05-25 13:33:20|22494.29|22494.29|22495.53|22495.53|22495.61|22495.61|22494.29|22494.29|0
1621949610000|2021-05-25 13:33:30|22495.66|22495.66|22497.36|22497.36|22497.75|22497.75|22495.66|22495.66|0
1621949620000|2021-05-25 13:33:40|22497.28|22497.28|22497.22|22497.22|22497.43|22497.43|22496.93|22496.93|0
1621949630000|2021-05-25 13:33:50|22497.26|22497.26|22497.5|22497.5|22497.75|22497.75|22497.26|22497.26|0
1621949640000|2021-05-25 13:34:00|22497.28|22497.28|22497.08|22497.08|22497.41|22497.41|22496.9|22496.9|0
1621949650000|2021-05-25 13:34:10|22496.75|22496.75|22497.11|22497.11|22497.17|22497.17|22496.69|22496.69|0
1621949660000|2021-05-25 13:34:20|22497.28|22497.28|22497.39|22497.39|22497.43|22497.43|22497.13|22497.13|0
1621949670000|2021-05-25 13:34:30|22497.46|22497.46|22497.73|22497.73|22497.78|22497.78|22497.37|22497.37|0
1621949680000|2021-05-25 13:34:40|22497.7|22497.7|22498.16|22498.16|22498.41|22498.41|22497.7|22497.7|0
1621949690000|2021-05-25 13:34:50|22498.23|22498.23|22498.72|22498.72|22498.72|22498.72|22498.17|22498.17|0
1621949700000|2021-05-25 13:35:00|22498.75|22498.75|22499.63|22499.63|22499.63|22499.63|22498.75|22498.75|0
1621949710000|2021-05-25 13:35:10|22499.8|22499.8|22500.4|22500.4|22500.4|22500.4|22499.56|22499.56|0
1621949720000|2021-05-25 13:35:20|22500.56|22500.56|22501.73|22501.73|22501.73|22501.73|22500.54|22500.54|0
1621949730000|2021-05-25 13:35:30|22501.66|22501.66|22502.61|22502.61|22502.96|22502.96|22501.65|22501.65|0
1621949740000|2021-05-25 13:35:40|22502.68|22502.68|22505.36|22505.36|22505.36|22505.36|22502.68|22502.68|0
1621949750000|2021-05-25 13:35:50|22505.5|22505.5|22507.61|22507.61|22507.87|22507.87|22505.32|22505.32|0
1621949760000|2021-05-25 13:36:00|22507.88|22507.88|22508.36|22508.36|22508.57|22508.57|22507.87|22507.87|0
1621949770000|2021-05-25 13:36:10|22508.43|22508.43|22508.84|22508.84|22508.84|22508.84|22508.36|22508.36|0
1621949780000|2021-05-25 13:36:20|22508.89|22508.89|22510.34|22510.34|22510.49|22510.49|22508.89|22508.89|0
1621949790000|2021-05-25 13:36:30|22510.26|22510.26|22510.28|22510.28|22510.58|22510.58|22510.12|22510.12|0
1621949800000|2021-05-25 13:36:40|22510.08|22510.08|22509.83|22509.83|22510.38|22510.38|22509.83|22509.83|0
1621949810000|2021-05-25 13:36:50|22509.95|22509.95|22509.89|22509.89|22510.09|22510.09|22509.86|22509.86|0
1621949820000|2021-05-25 13:37:00|22509.86|22509.86|22508.08|22508.08|22510.15|22510.15|22508.08|22508.08|0
1621949830000|2021-05-25 13:37:10|22508.03|22508.03|22507.4|22507.4|22508.48|22508.48|22507.34|22507.34|0
1621949840000|2021-05-25 13:37:20|22507.45|22507.45|22507.12|22507.12|22507.56|22507.56|22507.1|22507.1|0
1621949850000|2021-05-25 13:37:30|22507.06|22507.06|22506.44|22506.44|22507.07|22507.07|22506.44|22506.44|0
1621949860000|2021-05-25 13:37:40|22506.58|22506.58|22506.04|22506.04|22506.83|22506.83|22506.04|22506.04|0
1621949870000|2021-05-25 13:37:50|22506.08|22506.08|22504.71|22504.71|22506.08|22506.08|22504.71|22504.71|0
1621949880000|2021-05-25 13:38:00|22504.64|22504.64|22503.36|22503.36|22504.64|22504.64|22503.34|22503.34|0
1621949890000|2021-05-25 13:38:10|22503.31|22503.31|22502.25|22502.25|22503.31|22503.31|22502.25|22502.25|0
1621949900000|2021-05-25 13:38:20|22502.19|22502.19|22502.2|22502.2|22502.2|22502.2|22501.92|22501.92|0
1621949910000|2021-05-25 13:38:30|22502.07|22502.07|22502.43|22502.43|22503.2|22503.2|22501.94|22501.94|0
1621949920000|2021-05-25 13:38:40|22502.44|22502.44|22502.09|22502.09|22502.71|22502.71|22502.09|22502.09|0
1621949930000|2021-05-25 13:38:50|22502.13|22502.13|22502.18|22502.18|22502.31|22502.31|22502.1|22502.1|0
1621949940000|2021-05-25 13:39:00|22501.96|22501.96|22501.3|22501.3|22501.96|22501.96|22501.09|22501.09|0
1621949950000|2021-05-25 13:39:10|22501.55|22501.55|22501.99|22501.99|22502.09|22502.09|22501.54|22501.54|0
1621949960000|2021-05-25 13:39:20|22501.93|22501.93|22502.33|22502.33|22502.42|22502.42|22501.86|22501.86|0
1621949970000|2021-05-25 13:39:30|22502.1|22502.1|22502.12|22502.12|22502.38|22502.38|22502.04|22502.04|0
1621949980000|2021-05-25 13:39:40|22502.22|22502.22|22502.11|22502.11|22502.3|22502.3|22501.99|22501.99|0
1621949990000|2021-05-25 13:39:50|22501.85|22501.85|22501.8|22501.8|22502|22502|22501.69|22501.69|0
1621950000000|2021-05-25 13:40:00|22501.77|22501.77|22501.73|22501.73|22502.03|22502.03|22501.28|22501.28|0
1621950010000|2021-05-25 13:40:10|22501.82|22501.82|22502.38|22502.38|22502.42|22502.42|22501.82|22501.82|0
1621950020000|2021-05-25 13:40:20|22502.57|22502.57|22502.54|22502.54|22502.67|22502.67|22502.31|22502.31|0
1621950030000|2021-05-25 13:40:30|22502.51|22502.51|22502.72|22502.72|22503.22|22503.22|22502.51|22502.51|0
1621950040000|2021-05-25 13:40:40|22502.67|22502.67|22503.42|22503.42|22503.52|22503.52|22502.67|22502.67|0
1621950050000|2021-05-25 13:40:50|22503.26|22503.26|22503.1|22503.1|22503.37|22503.37|22503.06|22503.06|0
1621950060000|2021-05-25 13:41:00|22503.16|22503.16|22503.17|22503.17|22503.28|22503.28|22502.92|22502.92|0
1621950070000|2021-05-25 13:41:10|22503.1|22503.1|22504.44|22504.44|22504.45|22504.45|22502.97|22502.97|0
1621950080000|2021-05-25 13:41:20|22504.83|22504.83|22505.18|22505.18|22505.2|22505.2|22504.68|22504.68|0
1621950090000|2021-05-25 13:41:30|22505.07|22505.07|22505.37|22505.37|22505.37|22505.37|22505.06|22505.06|0
1621950100000|2021-05-25 13:41:40|22505.45|22505.45|22506.68|22506.68|22506.68|22506.68|22505.45|22505.45|0
1621950110000|2021-05-25 13:41:50|22506.66|22506.66|22509.28|22509.28|22509.3|22509.3|22506.44|22506.44|0
1621950120000|2021-05-25 13:42:00|22509.32|22509.32|22510.27|22510.27|22510.27|22510.27|22509.32|22509.32|0
1621950130000|2021-05-25 13:42:10|22510.03|22510.03|22510.51|22510.51|22510.51|22510.51|22509.96|22509.96|0
1621950140000|2021-05-25 13:42:20|22510.61|22510.61|22510.47|22510.47|22510.85|22510.85|22510.31|22510.31|0
1621950150000|2021-05-25 13:42:30|22510.56|22510.56|22510.02|22510.02|22510.63|22510.63|22509.8|22509.8|0
1621950160000|2021-05-25 13:42:40|22509.98|22509.98|22509.63|22509.63|22510.07|22510.07|22509.51|22509.51|0
1621950170000|2021-05-25 13:42:50|22509.68|22509.68|22510.2|22510.2|22510.34|22510.34|22509.68|22509.68|0
1621950180000|2021-05-25 13:43:00|22510.27|22510.27|22510.39|22510.39|22510.49|22510.49|22510.16|22510.16|0
1621950190000|2021-05-25 13:43:10|22510.34|22510.34|22510.93|22510.93|22510.99|22510.99|22510.31|22510.31|0
1621950200000|2021-05-25 13:43:20|22510.75|22510.75|22511.29|22511.29|22511.29|22511.29|22510.75|22510.75|0
1621950210000|2021-05-25 13:43:30|22511.36|22511.36|22511.2|22511.2|22511.54|22511.54|22511.2|22511.2|0
1621950220000|2021-05-25 13:43:40|22511.62|22511.62|22511.75|22511.75|22511.85|22511.85|22511.6|22511.6|0
1621950230000|2021-05-25 13:43:50|22511.86|22511.86|22511.79|22511.79|22512.03|22512.03|22511.56|22511.56|0
1621950240000|2021-05-25 13:44:00|22511.68|22511.68|22503.25|22503.25|22511.9|22511.9|22503.25|22503.25|0
1621950250000|2021-05-25 13:44:10|22503.19|22503.19|22504.04|22504.04|22504.08|22504.08|22503.09|22503.09|0
1621950260000|2021-05-25 13:44:20|22504.1|22504.1|22504.26|22504.26|22504.31|22504.31|22503.88|22503.88|0
1621950270000|2021-05-25 13:44:30|22504.38|22504.38|22504.19|22504.19|22504.38|22504.38|22504.17|22504.17|0
1621950280000|2021-05-25 13:44:40|22504.06|22504.06|22504.18|22504.18|22504.26|22504.26|22503.86|22503.86|0
1621950290000|2021-05-25 13:44:50|22504.07|22504.07|22503.1|22503.1|22504.16|22504.16|22502.87|22502.87|0
1621950300000|2021-05-25 13:45:00|22503.14|22503.14|22503.25|22503.25|22503.33|22503.33|22503.03|22503.03|0
1621950310000|2021-05-25 13:45:10|22503.32|22503.32|22503.25|22503.25|22503.48|22503.48|22503.25|22503.25|0
1621950320000|2021-05-25 13:45:20|22502.91|22502.91|22503.3|22503.3|22503.3|22503.3|22502.91|22502.91|0
1621950330000|2021-05-25 13:45:30|22503.12|22503.12|22502.98|22502.98|22503.27|22503.27|22502.98|22502.98|0
1621950340000|2021-05-25 13:45:40|22502.91|22502.91|22503.48|22503.48|22503.74|22503.74|22502.88|22502.88|0
1621950350000|2021-05-25 13:45:50|22503.59|22503.59|22503.65|22503.65|22503.79|22503.79|22503.52|22503.52|0
1621950360000|2021-05-25 13:46:00|22503.68|22503.68|22502.15|22502.15|22503.68|22503.68|22502.14|22502.14|0
1621950370000|2021-05-25 13:46:10|22502.19|22502.19|22502.64|22502.64|22502.64|22502.64|22502.15|22502.15|0
1621950380000|2021-05-25 13:46:20|22502.59|22502.59|22502.7|22502.7|22502.74|22502.74|22502.54|22502.54|0
1621950390000|2021-05-25 13:46:30|22502.64|22502.64|22502.49|22502.49|22502.66|22502.66|22502.37|22502.37|0
1621950400000|2021-05-25 13:46:40|22502.46|22502.46|22502.6|22502.6|22502.71|22502.71|22502.36|22502.36|0
1621950410000|2021-05-25 13:46:50|22502.34|22502.34|22501.63|22501.63|22502.34|22502.34|22501.57|22501.57|0
1621950420000|2021-05-25 13:47:00|22501.59|22501.59|22501.74|22501.74|22501.87|22501.87|22501.53|22501.53|0
1621950430000|2021-05-25 13:47:10|22501.67|22501.67|22501.22|22501.22|22501.67|22501.67|22501.22|22501.22|0
1621950440000|2021-05-25 13:47:20|22501.32|22501.32|22501.8|22501.8|22502.02|22502.02|22501.32|22501.32|0
1621950450000|2021-05-25 13:47:30|22501.86|22501.86|22502.37|22502.37|22502.37|22502.37|22501.74|22501.74|0
1621950460000|2021-05-25 13:47:40|22502.3|22502.3|22503.25|22503.25|22503.33|22503.33|22502.3|22502.3|0
1621950470000|2021-05-25 13:47:50|22503.13|22503.13|22502.44|22502.44|22503.13|22503.13|22502.13|22502.13|0
1621950480000|2021-05-25 13:48:00|22502.36|22502.36|22502|22502|22502.36|22502.36|22501.99|22501.99|0
1621950490000|2021-05-25 13:48:10|22502.04|22502.04|22502.19|22502.19|22502.33|22502.33|22502.04|22502.04|0
1621950500000|2021-05-25 13:48:20|22502.13|22502.13|22501.99|22501.99|22502.52|22502.52|22501.83|22501.83|0
1621950510000|2021-05-25 13:48:30|22501.94|22501.94|22500.03|22500.03|22501.94|22501.94|22500.03|22500.03|0
1621950520000|2021-05-25 13:48:40|22499.95|22499.95|22499.43|22499.43|22499.95|22499.95|22499.43|22499.43|0
1621950530000|2021-05-25 13:48:50|22499.26|22499.26|22498.64|22498.64|22499.34|22499.34|22498.64|22498.64|0
1621950540000|2021-05-25 13:49:00|22498.61|22498.61|22498.83|22498.83|22498.83|22498.83|22498.48|22498.48|0
1621950550000|2021-05-25 13:49:10|22492.46|22492.46|22492.4|22492.4|22492.61|22492.61|22492.38|22492.38|0
1621950560000|2021-05-25 13:49:20|22492.28|22492.28|22491.86|22491.86|22492.28|22492.28|22491.74|22491.74|0
1621950570000|2021-05-25 13:49:30|22491.9|22491.9|22492.26|22492.26|22492.26|22492.26|22491.7|22491.7|0
1621950580000|2021-05-25 13:49:40|22492.3|22492.3|22491.99|22491.99|22492.3|22492.3|22491.99|22491.99|0
1621950590000|2021-05-25 13:49:50|22492.12|22492.12|22492.14|22492.14|22492.24|22492.24|22492.05|22492.05|0
1621950600000|2021-05-25 13:50:00|22492.16|22492.16|22491.97|22491.97|22492.33|22492.33|22491.68|22491.68|0
1621950610000|2021-05-25 13:50:10|22492.21|22492.21|22492.12|22492.12|22492.38|22492.38|22492.11|22492.11|0
1621950620000|2021-05-25 13:50:20|22492|22492|22492.26|22492.26|22492.26|22492.26|22491.95|22491.95|0
1621950630000|2021-05-25 13:50:30|22492.33|22492.33|22492.16|22492.16|22492.33|22492.33|22492.16|22492.16|0
1621950640000|2021-05-25 13:50:40|22492.01|22492.01|22491.7|22491.7|22492.03|22492.03|22491.7|22491.7|0
1621950650000|2021-05-25 13:50:50|22491.63|22491.63|22491.14|22491.14|22491.63|22491.63|22491.14|22491.14|0
1621950660000|2021-05-25 13:51:00|22491.25|22491.25|22490.39|22490.39|22491.25|22491.25|22490.39|22490.39|0
1621950670000|2021-05-25 13:51:10|22490.35|22490.35|22490.91|22490.91|22490.94|22490.94|22490.33|22490.33|0
1621950680000|2021-05-25 13:51:20|22490.83|22490.83|22490.56|22490.56|22490.99|22490.99|22490.56|22490.56|0
1621950690000|2021-05-25 13:51:30|22490.51|22490.51|22490.13|22490.13|22490.51|22490.51|22490.13|22490.13|0
1621950700000|2021-05-25 13:51:40|22490.04|22490.04|22488.67|22488.67|22490.12|22490.12|22488.67|22488.67|0
1621950710000|2021-05-25 13:51:50|22488.61|22488.61|22487|22487|22488.61|22488.61|22487|22487|0
1621950720000|2021-05-25 13:52:00|22486.97|22486.97|22478.14|22478.14|22486.97|22486.97|22478.14|22478.14|0
1621950730000|2021-05-25 13:52:10|22478.28|22478.28|22478.14|22478.14|22478.44|22478.44|22478.05|22478.05|0
1621950740000|2021-05-25 13:52:20|22478.06|22478.06|22471|22471|22478.34|22478.34|22471|22471|0
1621950750000|2021-05-25 13:52:30|22471.1|22471.1|22471.26|22471.26|22471.3|22471.3|22471.05|22471.05|0
1621950760000|2021-05-25 13:52:40|22471.37|22471.37|22471.36|22471.36|22471.68|22471.68|22471.35|22471.35|0
1621950770000|2021-05-25 13:52:50|22471.21|22471.21|22471.47|22471.47|22471.51|22471.51|22470.99|22470.99|0
1621950780000|2021-05-25 13:53:00|22471.55|22471.55|22472.27|22472.27|22472.33|22472.33|22471.48|22471.48|0
1621950790000|2021-05-25 13:53:10|22472.34|22472.34|22471.95|22471.95|22472.41|22472.41|22471.95|22471.95|0
1621950800000|2021-05-25 13:53:20|22472.01|22472.01|22470.67|22470.67|22472.01|22472.01|22470.55|22470.55|0
1621950810000|2021-05-25 13:53:30|22470.77|22470.77|22470.72|22470.72|22471.02|22471.02|22470.7|22470.7|0
1621950820000|2021-05-25 13:53:40|22470.73|22470.73|22471.53|22471.53|22471.56|22471.56|22470.45|22470.45|0
1621950830000|2021-05-25 13:53:50|22471.62|22471.62|22472.86|22472.86|22472.86|22472.86|22471.62|22471.62|0
1621950840000|2021-05-25 13:54:00|22472.9|22472.9|22472.54|22472.54|22473.26|22473.26|22472.46|22472.46|0
1621950850000|2021-05-25 13:54:10|22472.51|22472.51|22478.55|22478.55|22478.55|22478.55|22472.39|22472.39|0
1621950860000|2021-05-25 13:54:20|22479.26|22479.26|22481.78|22481.78|22481.84|22481.84|22479.26|22479.26|0
1621950870000|2021-05-25 13:54:30|22481.9|22481.9|22483.15|22483.15|22483.15|22483.15|22481.79|22481.79|0
1621950880000|2021-05-25 13:54:40|22483.34|22483.34|22483.51|22483.51|22483.72|22483.72|22483.34|22483.34|0
1621950890000|2021-05-25 13:54:50|22483.57|22483.57|22483.82|22483.82|22483.86|22483.86|22483.53|22483.53|0
1621950900000|2021-05-25 13:55:00|22483.77|22483.77|22485.33|22485.33|22485.33|22485.33|22483.77|22483.77|0
1621950910000|2021-05-25 13:55:10|22485.4|22485.4|22487.13|22487.13|22487.13|22487.13|22485.4|22485.4|0
1621950920000|2021-05-25 13:55:20|22487.59|22487.59|22493.27|22493.27|22493.42|22493.42|22487.59|22487.59|0
1621950930000|2021-05-25 13:55:30|22493.23|22493.23|22494.05|22494.05|22494.28|22494.28|22493.23|22493.23|0
1621950940000|2021-05-25 13:55:40|22494.19|22494.19|22494.24|22494.24|22494.25|22494.25|22493.96|22493.96|0
1621950950000|2021-05-25 13:55:50|22494.34|22494.34|22494.6|22494.6|22494.95|22494.95|22494.34|22494.34|0
1621950960000|2021-05-25 13:56:00|22494.49|22494.49|22494.25|22494.25|22494.8|22494.8|22494.06|22494.06|0
1621950970000|2021-05-25 13:56:10|22494.15|22494.15|22493.64|22493.64|22494.32|22494.32|22493.64|22493.64|0
1621950980000|2021-05-25 13:56:20|22493.6|22493.6|22494.35|22494.35|22494.39|22494.39|22493.58|22493.58|0
1621950990000|2021-05-25 13:56:30|22494.34|22494.34|22493.37|22493.37|22494.34|22494.34|22493.37|22493.37|0
1621951000000|2021-05-25 13:56:40|22493.42|22493.42|22492.9|22492.9|22493.42|22493.42|22492.68|22492.68|0
1621951010000|2021-05-25 13:56:50|22493.1|22493.1|22492.97|22492.97|22493.49|22493.49|22492.92|22492.92|0
1621951020000|2021-05-25 13:57:00|22493|22493|22492.72|22492.72|22493|22493|22492.72|22492.72|0
1621951030000|2021-05-25 13:57:10|22492.62|22492.62|22492.2|22492.2|22492.62|22492.62|22492.01|22492.01|0
1621951040000|2021-05-25 13:57:20|22492.31|22492.31|22492.62|22492.62|22492.62|22492.62|22492.27|22492.27|0
1621951050000|2021-05-25 13:57:30|22492.63|22492.63|22492.09|22492.09|22492.63|22492.63|22492.09|22492.09|0
1621951060000|2021-05-25 13:57:40|22492.16|22492.16|22492.04|22492.04|22492.24|22492.24|22491.94|22491.94|0
1621951070000|2021-05-25 13:57:50|22492.12|22492.12|22491.22|22491.22|22492.12|22492.12|22491.07|22491.07|0
1621951080000|2021-05-25 13:58:00|22491.33|22491.33|22490.71|22490.71|22491.33|22491.33|22490.09|22490.09|0
1621951090000|2021-05-25 13:58:10|22490.88|22490.88|22490.28|22490.28|22491.24|22491.24|22490.28|22490.28|0
1621951100000|2021-05-25 13:58:20|22490.23|22490.23|22489.58|22489.58|22490.23|22490.23|22489.58|22489.58|0
1621951110000|2021-05-25 13:58:30|22489.65|22489.65|22489.78|22489.78|22490.05|22490.05|22489.58|22489.58|0
1621951120000|2021-05-25 13:58:40|22489.71|22489.71|22489.52|22489.52|22489.71|22489.71|22489.52|22489.52|0
1621951130000|2021-05-25 13:58:50|22489.54|22489.54|22489.58|22489.58|22489.8|22489.8|22489.35|22489.35|0
1621951140000|2021-05-25 13:59:00|22489.54|22489.54|22489.38|22489.38|22489.81|22489.81|22489.19|22489.19|0
1621951150000|2021-05-25 13:59:10|22489.26|22489.26|22489.02|22489.02|22489.35|22489.35|22488.95|22488.95|0
1621951160000|2021-05-25 13:59:20|22488.99|22488.99|22488.01|22488.01|22489.17|22489.17|22488.01|22488.01|0
1621951170000|2021-05-25 13:59:30|22488.23|22488.23|22488.98|22488.98|22489.05|22489.05|22488.23|22488.23|0
1621951180000|2021-05-25 13:59:40|22489.01|22489.01|22489.37|22489.37|22489.51|22489.51|22489.01|22489.01|0
1621951190000|2021-05-25 13:59:50|22489.45|22489.45|22489.65|22489.65|22489.77|22489.77|22488.81|22488.81|0
1621951200000|2021-05-25 14:00:00|22489.98|22489.98|22490.69|22490.69|22490.69|22490.69|22489.98|22489.98|0
1621951210000|2021-05-25 14:00:10|22490.72|22490.72|22491.91|22491.91|22491.92|22491.92|22490.72|22490.72|0
1621951220000|2021-05-25 14:00:20|22491.87|22491.87|22492.28|22492.28|22492.34|22492.34|22491.87|22491.87|0
1621951230000|2021-05-25 14:00:30|22492.32|22492.32|22492.35|22492.35|22492.5|22492.5|22492.29|22492.29|0
1621951240000|2021-05-25 14:00:40|22492.5|22492.5|22492.76|22492.76|22492.78|22492.78|22492.23|22492.23|0
1621951250000|2021-05-25 14:00:50|22492.93|22492.93|22493.43|22493.43|22493.43|22493.43|22492.93|22492.93|0
1621951260000|2021-05-25 14:01:00|22493.42|22493.42|22493.66|22493.66|22493.87|22493.87|22493.42|22493.42|0
1621951270000|2021-05-25 14:01:10|22493.73|22493.73|22493.26|22493.26|22493.79|22493.79|22493.24|22493.24|0
1621951280000|2021-05-25 14:01:20|22493.36|22493.36|22494.03|22494.03|22494.23|22494.23|22493.36|22493.36|0
1621951290000|2021-05-25 14:01:30|22494.08|22494.08|22494.01|22494.01|22494.31|22494.31|22493.91|22493.91|0
1621951300000|2021-05-25 14:01:40|22493.98|22493.98|22493.33|22493.33|22493.98|22493.98|22493.32|22493.32|0
1621951310000|2021-05-25 14:01:50|22493.37|22493.37|22492.39|22492.39|22493.37|22493.37|22492.33|22492.33|0
1621951320000|2021-05-25 14:02:00|22492.4|22492.4|22490.39|22490.39|22492.4|22492.4|22490.16|22490.16|0
1621951330000|2021-05-25 14:02:10|22490.43|22490.43|22489.53|22489.53|22490.43|22490.43|22489.53|22489.53|0
1621951340000|2021-05-25 14:02:20|22489.45|22489.45|22489.18|22489.18|22489.58|22489.58|22489.18|22489.18|0
1621951350000|2021-05-25 14:02:30|22489.32|22489.32|22489.16|22489.16|22489.36|22489.36|22488.8|22488.8|0
1621951360000|2021-05-25 14:02:40|22489.13|22489.13|22488.78|22488.78|22489.24|22489.24|22488.78|22488.78|0
1621951370000|2021-05-25 14:02:50|22488.82|22488.82|22488.72|22488.72|22489.13|22489.13|22488.67|22488.67|0
1621951380000|2021-05-25 14:03:00|22488.75|22488.75|22489.73|22489.73|22490.13|22490.13|22488.75|22488.75|0
1621951390000|2021-05-25 14:03:10|22489.6|22489.6|22490.11|22490.11|22490.11|22490.11|22489.6|22489.6|0
1621951400000|2021-05-25 14:03:20|22490.18|22490.18|22490.53|22490.53|22490.63|22490.63|22490.05|22490.05|0
1621951410000|2021-05-25 14:03:30|22490.47|22490.47|22490.81|22490.81|22490.81|22490.81|22490.47|22490.47|0
1621951420000|2021-05-25 14:03:40|22490.73|22490.73|22489.76|22489.76|22490.77|22490.77|22489.76|22489.76|0
1621951430000|2021-05-25 14:03:50|22489.68|22489.68|22489.27|22489.27|22489.68|22489.68|22489.27|22489.27|0
1621951440000|2021-05-25 14:04:00|22489.37|22489.37|22487.7|22487.7|22489.37|22489.37|22487.48|22487.48|0
1621951450000|2021-05-25 14:04:10|22487.63|22487.63|22485.89|22485.89|22487.63|22487.63|22485.89|22485.89|0
1621951460000|2021-05-25 14:04:20|22485.77|22485.77|22484.47|22484.47|22485.77|22485.77|22484.41|22484.41|0
1621951470000|2021-05-25 14:04:30|22484.35|22484.35|22484.57|22484.57|22484.67|22484.67|22484.29|22484.29|0
1621951480000|2021-05-25 14:04:40|22484.51|22484.51|22483.92|22483.92|22484.59|22484.59|22483.87|22483.87|0
1621951490000|2021-05-25 14:04:50|22483.8|22483.8|22483.9|22483.9|22484.08|22484.08|22483.8|22483.8|0
1621951500000|2021-05-25 14:05:00|22483.84|22483.84|22483.7|22483.7|22483.94|22483.94|22483.62|22483.62|0
1621951510000|2021-05-25 14:05:10|22483.8|22483.8|22482.25|22482.25|22483.86|22483.86|22482.25|22482.25|0
1621951520000|2021-05-25 14:05:20|22482.17|22482.17|22481.58|22481.58|22482.24|22482.24|22481.58|22481.58|0
1621951530000|2021-05-25 14:05:30|22481.65|22481.65|22481.79|22481.79|22481.95|22481.95|22481.58|22481.58|0
1621951540000|2021-05-25 14:05:40|22481.62|22481.62|22482.42|22482.42|22482.42|22482.42|22481.45|22481.45|0
1621951550000|2021-05-25 14:05:50|22482.34|22482.34|22482.24|22482.24|22482.34|22482.34|22482.1|22482.1|0
1621951560000|2021-05-25 14:06:00|22482.3|22482.3|22482.01|22482.01|22482.3|22482.3|22481.44|22481.44|0
1621951570000|2021-05-25 14:06:10|22481.95|22481.95|22482.38|22482.38|22482.48|22482.48|22481.91|22481.91|0
1621951580000|2021-05-25 14:06:20|22482.48|22482.48|22482.63|22482.63|22482.64|22482.64|22482.37|22482.37|0
1621951590000|2021-05-25 14:06:30|22482.71|22482.71|22482.65|22482.65|22482.72|22482.72|22482.52|22482.52|0
1621951600000|2021-05-25 14:06:40|22482.55|22482.55|22482.16|22482.16|22482.6|22482.6|22481.96|22481.96|0
1621951610000|2021-05-25 14:06:50|22482.21|22482.21|22482.14|22482.14|22482.38|22482.38|22481.98|22481.98|0
1621951620000|2021-05-25 14:07:00|22482.09|22482.09|22483.26|22483.26|22483.26|22483.26|22482.09|22482.09|0
1621951630000|2021-05-25 14:07:10|22483.38|22483.38|22483.1|22483.1|22483.38|22483.38|22482.49|22482.49|0
1621951640000|2021-05-25 14:07:20|22483.18|22483.18|22482.54|22482.54|22483.3|22483.3|22482.54|22482.54|0
1621951650000|2021-05-25 14:07:30|22482.46|22482.46|22482.78|22482.78|22482.78|22482.78|22482.28|22482.28|0
1621951660000|2021-05-25 14:07:40|22482.97|22482.97|22483.77|22483.77|22483.8|22483.8|22482.97|22482.97|0
1621951670000|2021-05-25 14:07:50|22483.74|22483.74|22483.71|22483.71|22483.83|22483.83|22483.68|22483.68|0
1621951680000|2021-05-25 14:08:00|22483.67|22483.67|22484.63|22484.63|22484.63|22484.63|22483.6|22483.6|0
1621951690000|2021-05-25 14:08:10|22484.6|22484.6|22484.49|22484.49|22484.81|22484.81|22484.49|22484.49|0
1621951700000|2021-05-25 14:08:20|22484.52|22484.52|22484.91|22484.91|22484.91|22484.91|22484.37|22484.37|0
1621951710000|2021-05-25 14:08:30|22485.09|22485.09|22485.88|22485.88|22486.07|22486.07|22485.09|22485.09|0
1621951720000|2021-05-25 14:08:40|22485.76|22485.76|22485.59|22485.59|22485.85|22485.85|22485.43|22485.43|0
1621951730000|2021-05-25 14:08:50|22485.58|22485.58|22485.57|22485.57|22485.7|22485.7|22485.39|22485.39|0
1621951740000|2021-05-25 14:09:00|22485.64|22485.64|22486.13|22486.13|22486.13|22486.13|22485.23|22485.23|0
1621951750000|2021-05-25 14:09:10|22486.1|22486.1|22486.97|22486.97|22486.97|22486.97|22486|22486|0
1621951760000|2021-05-25 14:09:20|22486.94|22486.94|22487.68|22487.68|22487.84|22487.84|22486.94|22486.94|0
1621951770000|2021-05-25 14:09:30|22487.88|22487.88|22487.51|22487.51|22487.96|22487.96|22487.44|22487.44|0
1621951780000|2021-05-25 14:09:40|22487.46|22487.46|22487.9|22487.9|22488.22|22488.22|22487.28|22487.28|0
1621951790000|2021-05-25 14:09:50|22487.79|22487.79|22487.62|22487.62|22487.83|22487.83|22487.54|22487.54|0
1621951800000|2021-05-25 14:10:00|22487.63|22487.63|22487.44|22487.44|22487.63|22487.63|22487.3|22487.3|0
1621951810000|2021-05-25 14:10:10|22487.54|22487.54|22487.86|22487.86|22487.91|22487.91|22487.54|22487.54|0
1621951820000|2021-05-25 14:10:20|22487.73|22487.73|22487.79|22487.79|22488.16|22488.16|22487.73|22487.73|0
1621951830000|2021-05-25 14:10:30|22487.81|22487.81|22487.98|22487.98|22488.16|22488.16|22487.6|22487.6|0
1621951840000|2021-05-25 14:10:40|22488.06|22488.06|22487.43|22487.43|22488.06|22488.06|22487.23|22487.23|0
1621951850000|2021-05-25 14:10:50|22487.39|22487.39|22487.22|22487.22|22487.39|22487.39|22486.84|22486.84|0
1621951860000|2021-05-25 14:11:00|22487.2|22487.2|22487.04|22487.04|22487.41|22487.41|22486.96|22486.96|0
1621951870000|2021-05-25 14:11:10|22486.85|22486.85|22484.73|22484.73|22486.85|22486.85|22484.73|22484.73|0
1621951880000|2021-05-25 14:11:20|22484.69|22484.69|22484.36|22484.36|22485.13|22485.13|22484.36|22484.36|0
1621951890000|2021-05-25 14:11:30|22484.4|22484.4|22482.55|22482.55|22484.69|22484.69|22482.55|22482.55|0
1621951900000|2021-05-25 14:11:40|22482.52|22482.52|22481.85|22481.85|22482.52|22482.52|22481.61|22481.61|0
1621951910000|2021-05-25 14:11:50|22482.08|22482.08|22478.26|22478.26|22482.08|22482.08|22477.62|22477.62|0
1621951920000|2021-05-25 14:12:00|22478.3|22478.3|22479.73|22479.73|22479.84|22479.84|22478.3|22478.3|0
1621951930000|2021-05-25 14:12:10|22479.79|22479.79|22480.98|22480.98|22480.98|22480.98|22479.79|22479.79|0
1621951940000|2021-05-25 14:12:20|22480.96|22480.96|22480.76|22480.76|22481.11|22481.11|22480.68|22480.68|0
1621951950000|2021-05-25 14:12:30|22481.19|22481.19|22480.93|22480.93|22481.19|22481.19|22480.8|22480.8|0
1621951960000|2021-05-25 14:12:40|22480.96|22480.96|22480.82|22480.82|22481.28|22481.28|22480.64|22480.64|0
1621951970000|2021-05-25 14:12:50|22480.76|22480.76|22480.98|22480.98|22481.07|22481.07|22480.73|22480.73|0
1621951980000|2021-05-25 14:13:00|22480.74|22480.74|22479.43|22479.43|22480.82|22480.82|22479.34|22479.34|0
1621951990000|2021-05-25 14:13:10|22479.32|22479.32|22479.25|22479.25|22479.52|22479.52|22479.17|22479.17|0
1621952000000|2021-05-25 14:13:20|22479.22|22479.22|22478.45|22478.45|22479.32|22479.32|22478.32|22478.32|0
1621952010000|2021-05-25 14:13:30|22478.34|22478.34|22477.97|22477.97|22478.34|22478.34|22477.87|22477.87|0
1621952020000|2021-05-25 14:13:40|22477.9|22477.9|22478.85|22478.85|22479.09|22479.09|22477.9|22477.9|0
1621952030000|2021-05-25 14:13:50|22478.87|22478.87|22479.37|22479.37|22479.42|22479.42|22478.87|22478.87|0
1621952040000|2021-05-25 14:14:00|22479.32|22479.32|22479.61|22479.61|22479.9|22479.9|22479.23|22479.23|0
1621952050000|2021-05-25 14:14:10|22479.52|22479.52|22479.81|22479.81|22480.43|22480.43|22479.51|22479.51|0
1621952060000|2021-05-25 14:14:20|22479.93|22479.93|22479.63|22479.63|22480.06|22480.06|22479.55|22479.55|0
1621952070000|2021-05-25 14:14:30|22479.73|22479.73|22479.84|22479.84|22480.22|22480.22|22479.67|22479.67|0
1621952080000|2021-05-25 14:14:40|22479.81|22479.81|22483.2|22483.2|22483.2|22483.2|22479.81|22479.81|0
1621952090000|2021-05-25 14:14:50|22483.27|22483.27|22482.81|22482.81|22483.51|22483.51|22482.81|22482.81|0
1621952100000|2021-05-25 14:15:00|22482.88|22482.88|22483.78|22483.78|22483.89|22483.89|22482.88|22482.88|0
1621952110000|2021-05-25 14:15:10|22483.75|22483.75|22484.92|22484.92|22484.92|22484.92|22483.75|22483.75|0
1621952120000|2021-05-25 14:15:20|22485|22485|22486.3|22486.3|22486.41|22486.41|22484.9|22484.9|0
1621952130000|2021-05-25 14:15:30|22486.36|22486.36|22487.04|22487.04|22487.11|22487.11|22486.36|22486.36|0
1621952140000|2021-05-25 14:15:40|22487|22487|22489.07|22489.07|22489.1|22489.1|22486.96|22486.96|0
1621952150000|2021-05-25 14:15:50|22489.19|22489.19|22490.18|22490.18|22490.23|22490.23|22489.05|22489.05|0
1621952160000|2021-05-25 14:16:00|22490.11|22490.11|22490.01|22490.01|22490.17|22490.17|22489.83|22489.83|0
1621952170000|2021-05-25 14:16:10|22489.94|22489.94|22489.6|22489.6|22490.18|22490.18|22489.6|22489.6|0
1621952180000|2021-05-25 14:16:20|22489.57|22489.57|22490.62|22490.62|22490.73|22490.73|22489.45|22489.45|0
1621952190000|2021-05-25 14:16:30|22490.52|22490.52|22490.71|22490.71|22490.74|22490.74|22490.27|22490.27|0
1621952200000|2021-05-25 14:16:40|22490.68|22490.68|22490.49|22490.49|22490.8|22490.8|22490.26|22490.26|0
1621952210000|2021-05-25 14:16:50|22490.44|22490.44|22490.54|22490.54|22490.75|22490.75|22490.44|22490.44|0
1621952220000|2021-05-25 14:17:00|22490.49|22490.49|22489.88|22489.88|22490.71|22490.71|22489.88|22489.88|0
1621952230000|2021-05-25 14:17:10|22489.91|22489.91|22490.77|22490.77|22491.07|22491.07|22489.91|22489.91|0
1621952240000|2021-05-25 14:17:20|22490.78|22490.78|22490.37|22490.37|22490.78|22490.78|22490.37|22490.37|0
1621952250000|2021-05-25 14:17:30|22490.47|22490.47|22490.68|22490.68|22490.68|22490.68|22490.11|22490.11|0
1621952260000|2021-05-25 14:17:40|22490.88|22490.88|22490.41|22490.41|22490.88|22490.88|22490.36|22490.36|0
1621952270000|2021-05-25 14:17:50|22490.36|22490.36|22489.8|22489.8|22490.36|22490.36|22489.8|22489.8|0
1621952280000|2021-05-25 14:18:00|22489.83|22489.83|22490.79|22490.79|22491.06|22491.06|22489.83|22489.83|0
1621952290000|2021-05-25 14:18:10|22490.85|22490.85|22491.02|22491.02|22491.28|22491.28|22490.85|22490.85|0
1621952300000|2021-05-25 14:18:20|22490.95|22490.95|22490.52|22490.52|22491.05|22491.05|22490.31|22490.31|0
1621952310000|2021-05-25 14:18:30|22490.6|22490.6|22490.69|22490.69|22490.77|22490.77|22490.33|22490.33|0
1621952320000|2021-05-25 14:18:40|22490.7|22490.7|22490.8|22490.8|22490.86|22490.86|22490.66|22490.66|0
1621952330000|2021-05-25 14:18:50|22490.88|22490.88|22490.59|22490.59|22490.88|22490.88|22490.56|22490.56|0
1621952340000|2021-05-25 14:19:00|22490.55|22490.55|22490.96|22490.96|22491.03|22491.03|22490.55|22490.55|0
1621952350000|2021-05-25 14:19:10|22490.85|22490.85|22490.11|22490.11|22490.91|22490.91|22490.08|22490.08|0
1621952360000|2021-05-25 14:19:20|22490.19|22490.19|22490.34|22490.34|22490.34|22490.34|22490.06|22490.06|0
1621952370000|2021-05-25 14:19:30|22490.33|22490.33|22490.78|22490.78|22491.05|22491.05|22490.33|22490.33|0
1621952380000|2021-05-25 14:19:40|22490.6|22490.6|22493.55|22493.55|22493.68|22493.68|22490.6|22490.6|0
1621952390000|2021-05-25 14:19:50|22493.84|22493.84|22493.91|22493.91|22494.04|22494.04|22493.66|22493.66|0
1621952400000|2021-05-25 14:20:00|22494.01|22494.01|22494.97|22494.97|22494.97|22494.97|22493.97|22493.97|0
1621952410000|2021-05-25 14:20:10|22495.01|22495.01|22497.29|22497.29|22497.59|22497.59|22495.01|22495.01|0
1621952420000|2021-05-25 14:20:20|22497.33|22497.33|22497.73|22497.73|22497.86|22497.86|22497.26|22497.26|0
1621952430000|2021-05-25 14:20:30|22497.84|22497.84|22498.82|22498.82|22498.82|22498.82|22497.74|22497.74|0
1621952440000|2021-05-25 14:20:40|22498.92|22498.92|22499.6|22499.6|22499.67|22499.67|22498.88|22498.88|0
1621952450000|2021-05-25 14:20:50|22499.64|22499.64|22499.81|22499.81|22499.81|22499.81|22499.51|22499.51|0
1621952460000|2021-05-25 14:21:00|22499.78|22499.78|22500.32|22500.32|22500.35|22500.35|22499.67|22499.67|0
1621952470000|2021-05-25 14:21:10|22500.26|22500.26|22499.84|22499.84|22500.38|22500.38|22499.84|22499.84|0
1621952480000|2021-05-25 14:21:20|22499.88|22499.88|22499.76|22499.76|22499.96|22499.96|22499.73|22499.73|0
1621952490000|2021-05-25 14:21:30|22499.69|22499.69|22499.86|22499.86|22500.04|22500.04|22499.69|22499.69|0
1621952500000|2021-05-25 14:21:40|22499.94|22499.94|22499.59|22499.59|22499.94|22499.94|22499.39|22499.39|0
1621952510000|2021-05-25 14:21:50|22499.66|22499.66|22499.53|22499.53|22499.77|22499.77|22499.49|22499.49|0
1621952520000|2021-05-25 14:22:00|22499.4|22499.4|22499.1|22499.1|22499.4|22499.4|22499|22499|0
1621952530000|2021-05-25 14:22:10|22499.07|22499.07|22498.34|22498.34|22499.17|22499.17|22498.34|22498.34|0
1621952540000|2021-05-25 14:22:20|22498.3|22498.3|22498.18|22498.18|22498.5|22498.5|22498.18|22498.18|0
1621952550000|2021-05-25 14:22:30|22498.22|22498.22|22498.12|22498.12|22498.35|22498.35|22498.09|22498.09|0
1621952560000|2021-05-25 14:22:40|22498.17|22498.17|22497.28|22497.28|22498.17|22498.17|22497.28|22497.28|0
1621952570000|2021-05-25 14:22:50|22497.22|22497.22|22496.73|22496.73|22497.22|22497.22|22496.69|22496.69|0
1621952580000|2021-05-25 14:23:00|22496.66|22496.66|22493.58|22493.58|22496.72|22496.72|22493.58|22493.58|0
1621952590000|2021-05-25 14:23:10|22493.5|22493.5|22492.29|22492.29|22493.5|22493.5|22492.29|22492.29|0
1621952600000|2021-05-25 14:23:20|22492.17|22492.17|22491.94|22491.94|22492.17|22492.17|22491.86|22491.86|0
1621952610000|2021-05-25 14:23:30|22491.86|22491.86|22491.05|22491.05|22491.86|22491.86|22491.05|22491.05|0
1621952620000|2021-05-25 14:23:40|22491.01|22491.01|22490.85|22490.85|22491.06|22491.06|22490.7|22490.7|0
1621952630000|2021-05-25 14:23:50|22490.8|22490.8|22490.64|22490.64|22490.94|22490.94|22490.64|22490.64|0
1621952640000|2021-05-25 14:24:00|22490.58|22490.58|22490.59|22490.59|22490.86|22490.86|22490.34|22490.34|0
1621952650000|2021-05-25 14:24:10|22490.54|22490.54|22490.41|22490.41|22490.66|22490.66|22490.35|22490.35|0
1621952660000|2021-05-25 14:24:20|22490.48|22490.48|22490.09|22490.09|22490.48|22490.48|22490.09|22490.09|0
1621952670000|2021-05-25 14:24:30|22490.02|22490.02|22490.16|22490.16|22490.31|22490.31|22490.02|22490.02|0
1621952680000|2021-05-25 14:24:40|22490.1|22490.1|22489.72|22489.72|22490.1|22490.1|22489.68|22489.68|0
1621952690000|2021-05-25 14:24:50|22489.47|22489.47|22489.32|22489.32|22489.54|22489.54|22489.25|22489.25|0
1621952700000|2021-05-25 14:25:00|22489.26|22489.26|22489.19|22489.19|22489.95|22489.95|22489.19|22489.19|0
1621952710000|2021-05-25 14:25:10|22489.14|22489.14|22487.79|22487.79|22489.14|22489.14|22487.56|22487.56|0
1621952720000|2021-05-25 14:25:20|22487.72|22487.72|22487.77|22487.77|22487.95|22487.95|22487.7|22487.7|0
1621952730000|2021-05-25 14:25:30|22487.91|22487.91|22488.37|22488.37|22488.37|22488.37|22487.8|22487.8|0
1621952740000|2021-05-25 14:25:40|22488.36|22488.36|22488.3|22488.3|22488.36|22488.36|22488.18|22488.18|0
1621952750000|2021-05-25 14:25:50|22488.27|22488.27|22488.05|22488.05|22488.29|22488.29|22487.89|22487.89|0
1621952760000|2021-05-25 14:26:00|22488.02|22488.02|22488.97|22488.97|22488.97|22488.97|22488.02|22488.02|0
1621952770000|2021-05-25 14:26:10|22488.92|22488.92|22488.95|22488.95|22489.13|22489.13|22488.87|22488.87|0
1621952780000|2021-05-25 14:26:20|22488.9|22488.9|22489.68|22489.68|22489.78|22489.78|22488.9|22488.9|0
1621952790000|2021-05-25 14:26:30|22489.62|22489.62|22489.2|22489.2|22490.09|22490.09|22489.2|22489.2|0
1621952800000|2021-05-25 14:26:40|22489.14|22489.14|22489.26|22489.26|22489.35|22489.35|22489.14|22489.14|0
1621952810000|2021-05-25 14:26:50|22489.33|22489.33|22489.95|22489.95|22489.95|22489.95|22489.18|22489.18|0
1621952820000|2021-05-25 14:27:00|22489.92|22489.92|22491.09|22491.09|22491.09|22491.09|22489.84|22489.84|0
1621952830000|2021-05-25 14:27:10|22491.13|22491.13|22491.11|22491.11|22491.32|22491.32|22491.04|22491.04|0
1621952840000|2021-05-25 14:27:20|22491.16|22491.16|22491.23|22491.23|22491.23|22491.23|22490.95|22490.95|0
1621952850000|2021-05-25 14:27:30|22491.01|22491.01|22491.08|22491.08|22491.08|22491.08|22490.6|22490.6|0
1621952860000|2021-05-25 14:27:40|22491.01|22491.01|22490.83|22490.83|22491.38|22491.38|22490.83|22490.83|0
1621952870000|2021-05-25 14:27:50|22490.94|22490.94|22490.81|22490.81|22491.02|22491.02|22490.78|22490.78|0
1621952880000|2021-05-25 14:28:00|22490.89|22490.89|22490.95|22490.95|22490.97|22490.97|22490.56|22490.56|0
1621952890000|2021-05-25 14:28:10|22490.92|22490.92|22491.27|22491.27|22491.27|22491.27|22490.85|22490.85|0
1621952900000|2021-05-25 14:28:20|22491.31|22491.31|22490.94|22490.94|22491.35|22491.35|22490.94|22490.94|0
1621952910000|2021-05-25 14:28:30|22491.11|22491.11|22490.97|22490.97|22491.31|22491.31|22490.82|22490.82|0
1621952920000|2021-05-25 14:28:40|22490.9|22490.9|22490.76|22490.76|22490.98|22490.98|22490.59|22490.59|0
1621952930000|2021-05-25 14:28:50|22490.71|22490.71|22490.56|22490.56|22490.75|22490.75|22490.56|22490.56|0
1621952940000|2021-05-25 14:29:00|22490.66|22490.66|22490.4|22490.4|22490.66|22490.66|22490.26|22490.26|0
1621952950000|2021-05-25 14:29:10|22490.35|22490.35|22489.81|22489.81|22490.35|22490.35|22489.76|22489.76|0
1621952960000|2021-05-25 14:29:20|22489.87|22489.87|22489.99|22489.99|22490.09|22490.09|22489.87|22489.87|0
1621952970000|2021-05-25 14:29:30|22489.9|22489.9|22489.58|22489.58|22489.94|22489.94|22489.54|22489.54|0
1621952980000|2021-05-25 14:29:40|22489.5|22489.5|22489.14|22489.14|22489.62|22489.62|22489.07|22489.07|0
1621952990000|2021-05-25 14:29:50|22489.21|22489.21|22488.82|22488.82|22489.21|22489.21|22488.64|22488.64|0
1621953000000|2021-05-25 14:30:00|22488.31|22488.31|22487.93|22487.93|22488.31|22488.31|22487.92|22487.92|0
1621953010000|2021-05-25 14:30:10|22488.06|22488.06|22488.38|22488.38|22488.63|22488.63|22488.06|22488.06|0
1621953020000|2021-05-25 14:30:20|22488.44|22488.44|22488.44|22488.44|22488.6|22488.6|22488.21|22488.21|0
1621953030000|2021-05-25 14:30:30|22488.49|22488.49|22489.07|22489.07|22489.07|22489.07|22488.49|22488.49|0
1621953040000|2021-05-25 14:30:40|22489.03|22489.03|22489.65|22489.65|22489.68|22489.68|22489.03|22489.03|0
1621953050000|2021-05-25 14:30:50|22489.61|22489.61|22489.86|22489.86|22489.96|22489.96|22489.54|22489.54|0
1621953060000|2021-05-25 14:31:00|22489.83|22489.83|22489.77|22489.77|22489.99|22489.99|22489.5|22489.5|0
1621953070000|2021-05-25 14:31:10|22489.69|22489.69|22489.42|22489.42|22489.69|22489.69|22489.42|22489.42|0
1621953080000|2021-05-25 14:31:20|22489.47|22489.47|22489.59|22489.59|22489.67|22489.67|22489.31|22489.31|0
1621953090000|2021-05-25 14:31:30|22489.55|22489.55|22489.31|22489.31|22489.57|22489.57|22489.27|22489.27|0
1621953100000|2021-05-25 14:31:40|22489.38|22489.38|22489.88|22489.88|22489.88|22489.88|22489.04|22489.04|0
1621953110000|2021-05-25 14:31:50|22489.95|22489.95|22490.34|22490.34|22490.43|22490.43|22489.95|22489.95|0
1621953120000|2021-05-25 14:32:00|22490.31|22490.31|22491.19|22491.19|22491.3|22491.3|22490.31|22490.31|0
1621953130000|2021-05-25 14:32:10|22491.26|22491.26|22490.92|22490.92|22491.26|22491.26|22490.8|22490.8|0
1621953140000|2021-05-25 14:32:20|22490.86|22490.86|22489.39|22489.39|22490.86|22490.86|22489.32|22489.32|0
1621953150000|2021-05-25 14:32:30|22489.42|22489.42|22489.49|22489.49|22489.56|22489.56|22489.32|22489.32|0
1621953160000|2021-05-25 14:32:40|22489.43|22489.43|22490.04|22490.04|22490.04|22490.04|22489.32|22489.32|0
1621953170000|2021-05-25 14:32:50|22489.99|22489.99|22491.04|22491.04|22491.04|22491.04|22489.85|22489.85|0
1621953180000|2021-05-25 14:33:00|22491.01|22491.01|22490.35|22490.35|22491.2|22491.2|22490.35|22490.35|0
1621953190000|2021-05-25 14:33:10|22490.42|22490.42|22490.14|22490.14|22490.51|22490.51|22490.14|22490.14|0
1621953200000|2021-05-25 14:33:20|22490.11|22490.11|22489.73|22489.73|22490.19|22490.19|22489.64|22489.64|0
1621953210000|2021-05-25 14:33:30|22489.83|22489.83|22489.61|22489.61|22489.9|22489.9|22489.54|22489.54|0
1621953220000|2021-05-25 14:33:40|22489.7|22489.7|22490|22490|22490|22490|22489.59|22489.59|0
1621953230000|2021-05-25 14:33:50|22489.91|22489.91|22489.47|22489.47|22490.34|22490.34|22489.33|22489.33|0
1621953240000|2021-05-25 14:34:00|22489.59|22489.59|22482.78|22482.78|22490.03|22490.03|22482.08|22482.08|0
1621953250000|2021-05-25 14:34:10|22482.54|22482.54|22482.68|22482.68|22482.88|22482.88|22482.49|22482.49|0
1621953260000|2021-05-25 14:34:20|22482.6|22482.6|22482.21|22482.21|22482.65|22482.65|22482.17|22482.17|0
1621953270000|2021-05-25 14:34:30|22482.16|22482.16|22482.11|22482.11|22482.27|22482.27|22481.86|22481.86|0
1621953280000|2021-05-25 14:34:40|22482.08|22482.08|22482.38|22482.38|22482.48|22482.48|22481.96|22481.96|0
1621953290000|2021-05-25 14:34:50|22482.28|22482.28|22481.75|22481.75|22482.32|22482.32|22481.65|22481.65|0
1621953300000|2021-05-25 14:35:00|22481.83|22481.83|22481.44|22481.44|22481.83|22481.83|22481.42|22481.42|0
1621953310000|2021-05-25 14:35:10|22481.47|22481.47|22481.13|22481.13|22481.69|22481.69|22481.13|22481.13|0
1621953320000|2021-05-25 14:35:20|22481.03|22481.03|22480.48|22480.48|22481.03|22481.03|22480.42|22480.42|0
1621953330000|2021-05-25 14:35:30|22480.64|22480.64|22480.58|22480.58|22480.64|22480.64|22480.22|22480.22|0
1621953340000|2021-05-25 14:35:40|22480.67|22480.67|22480.42|22480.42|22480.8|22480.8|22480.42|22480.42|0
1621953350000|2021-05-25 14:35:50|22480.38|22480.38|22480.12|22480.12|22480.41|22480.41|22480.07|22480.07|0
1621953360000|2021-05-25 14:36:00|22480.2|22480.2|22480.88|22480.88|22481|22481|22480.18|22480.18|0
1621953370000|2021-05-25 14:36:10|22480.94|22480.94|22480.76|22480.76|22481|22481|22480.51|22480.51|0
1621953380000|2021-05-25 14:36:20|22480.78|22480.78|22481.28|22481.28|22481.43|22481.43|22480.67|22480.67|0
1621953390000|2021-05-25 14:36:30|22481.45|22481.45|22481.58|22481.58|22481.58|22481.58|22481.45|22481.45|0
1621953400000|2021-05-25 14:36:40|22481.52|22481.52|22481.44|22481.44|22481.67|22481.67|22481.44|22481.44|0
1621953410000|2021-05-25 14:36:50|22481.51|22481.51|22480.78|22480.78|22481.51|22481.51|22480.78|22480.78|0
1621953420000|2021-05-25 14:37:00|22480.74|22480.74|22480.24|22480.24|22480.74|22480.74|22480.22|22480.22|0
1621953430000|2021-05-25 14:37:10|22480.37|22480.37|22480.4|22480.4|22480.48|22480.48|22480.24|22480.24|0
1621953440000|2021-05-25 14:37:20|22480.47|22480.47|22480.36|22480.36|22480.64|22480.64|22480.27|22480.27|0
1621953450000|2021-05-25 14:37:30|22480.4|22480.4|22480.15|22480.15|22480.56|22480.56|22480.15|22480.15|0
1621953460000|2021-05-25 14:37:40|22480.12|22480.12|22480.02|22480.02|22480.12|22480.12|22480.02|22480.02|0
1621953470000|2021-05-25 14:37:50|22480.12|22480.12|22479.74|22479.74|22480.12|22480.12|22479.74|22479.74|0
1621953480000|2021-05-25 14:38:00|22479.68|22479.68|22480.37|22480.37|22480.43|22480.43|22479.59|22479.59|0
1621953490000|2021-05-25 14:38:10|22480.34|22480.34|22480.68|22480.68|22480.68|22480.68|22480.04|22480.04|0
1621953500000|2021-05-25 14:38:20|22480.75|22480.75|22481.73|22481.73|22481.74|22481.74|22480.74|22480.74|0
1621953510000|2021-05-25 14:38:30|22481.91|22481.91|22481.52|22481.52|22481.96|22481.96|22481.46|22481.46|0
1621953520000|2021-05-25 14:38:40|22481.43|22481.43|22481.63|22481.63|22481.7|22481.7|22481.29|22481.29|0
1621953530000|2021-05-25 14:38:50|22481.57|22481.57|22481.89|22481.89|22481.91|22481.91|22481.57|22481.57|0
1621953540000|2021-05-25 14:39:00|22481.76|22481.76|22481.89|22481.89|22481.97|22481.97|22481.6|22481.6|0
1621953550000|2021-05-25 14:39:10|22481.7|22481.7|22481.55|22481.55|22481.78|22481.78|22481.43|22481.43|0
1621953560000|2021-05-25 14:39:20|22481.38|22481.38|22481.66|22481.66|22481.69|22481.69|22481.35|22481.35|0
1621953570000|2021-05-25 14:39:30|22481.75|22481.75|22481.94|22481.94|22481.97|22481.97|22481.71|22481.71|0
1621953580000|2021-05-25 14:39:40|22481.96|22481.96|22482.36|22482.36|22482.36|22482.36|22481.85|22481.85|0
1621953590000|2021-05-25 14:39:50|22482.42|22482.42|22483.22|22483.22|22483.22|22483.22|22482.33|22482.33|0
1621953600000|2021-05-25 14:40:00|22484.74|22484.74|22485.26|22485.26|22485.34|22485.34|22484.74|22484.74|0
1621953610000|2021-05-25 14:40:10|22485.4|22485.4|22485.54|22485.54|22485.58|22485.58|22485.33|22485.33|0
1621953620000|2021-05-25 14:40:20|22485.46|22485.46|22484.89|22484.89|22485.46|22485.46|22484.64|22484.64|0
1621953630000|2021-05-25 14:40:30|22484.85|22484.85|22484.07|22484.07|22484.9|22484.9|22484.07|22484.07|0
1621953640000|2021-05-25 14:40:40|22484.01|22484.01|22483.97|22483.97|22484.27|22484.27|22483.86|22483.86|0
1621953650000|2021-05-25 14:40:50|22483.8|22483.8|22483.91|22483.91|22483.91|22483.91|22483.67|22483.67|0
1621953660000|2021-05-25 14:41:00|22483.86|22483.86|22484.22|22484.22|22484.35|22484.35|22483.77|22483.77|0
1621953670000|2021-05-25 14:41:10|22484.19|22484.19|22483.78|22483.78|22484.19|22484.19|22483.78|22483.78|0
1621953680000|2021-05-25 14:41:20|22483.75|22483.75|22483.37|22483.37|22483.86|22483.86|22483.37|22483.37|0
1621953690000|2021-05-25 14:41:30|22483.62|22483.62|22483.66|22483.66|22483.79|22483.79|22483.47|22483.47|0
1621953700000|2021-05-25 14:41:40|22483.6|22483.6|22483.48|22483.48|22483.6|22483.6|22483.37|22483.37|0
1621953710000|2021-05-25 14:41:50|22483.45|22483.45|22483.53|22483.53|22483.7|22483.7|22483.32|22483.32|0
1621953720000|2021-05-25 14:42:00|22483.57|22483.57|22483.71|22483.71|22483.79|22483.79|22483.46|22483.46|0
1621953730000|2021-05-25 14:42:10|22483.67|22483.67|22483.83|22483.83|22483.83|22483.83|22483.56|22483.56|0
1621953740000|2021-05-25 14:42:20|22483.8|22483.8|22483.5|22483.5|22483.89|22483.89|22483.5|22483.5|0
1621953750000|2021-05-25 14:42:30|22483.41|22483.41|22483.06|22483.06|22483.48|22483.48|22483.06|22483.06|0
1621953760000|2021-05-25 14:42:40|22483.1|22483.1|22483.13|22483.13|22483.16|22483.16|22483.03|22483.03|0
1621953770000|2021-05-25 14:42:50|22483.19|22483.19|22483.26|22483.26|22483.41|22483.41|22483.16|22483.16|0
1621953780000|2021-05-25 14:43:00|22483.15|22483.15|22483.06|22483.06|22483.72|22483.72|22483.06|22483.06|0
1621953790000|2021-05-25 14:43:10|22482.98|22482.98|22483.78|22483.78|22483.83|22483.83|22482.92|22482.92|0
1621953800000|2021-05-25 14:43:20|22483.81|22483.81|22483.84|22483.84|22483.92|22483.92|22483.47|22483.47|0
1621953810000|2021-05-25 14:43:30|22483.87|22483.87|22484.07|22484.07|22484.07|22484.07|22483.75|22483.75|0
1621953820000|2021-05-25 14:43:40|22484.19|22484.19|22484.6|22484.6|22484.72|22484.72|22484.19|22484.19|0
1621953830000|2021-05-25 14:43:50|22484.65|22484.65|22485.54|22485.54|22485.79|22485.79|22484.65|22484.65|0
1621953840000|2021-05-25 14:44:00|22485.45|22485.45|22485.74|22485.74|22485.92|22485.92|22485.45|22485.45|0
1621953850000|2021-05-25 14:44:10|22485.64|22485.64|22486.94|22486.94|22486.94|22486.94|22485.52|22485.52|0
1621953860000|2021-05-25 14:44:20|22487.06|22487.06|22487.17|22487.17|22487.66|22487.66|22486.95|22486.95|0
1621953870000|2021-05-25 14:44:30|22487.23|22487.23|22487.5|22487.5|22487.5|22487.5|22487.08|22487.08|0
1621953880000|2021-05-25 14:44:40|22487.55|22487.55|22487.81|22487.81|22488.23|22488.23|22487.55|22487.55|0
1621953890000|2021-05-25 14:44:50|22487.88|22487.88|22487.46|22487.46|22487.97|22487.97|22487.24|22487.24|0
1621953900000|2021-05-25 14:45:00|22487.41|22487.41|22487.94|22487.94|22488.25|22488.25|22487.32|22487.32|0
1621953910000|2021-05-25 14:45:10|22487.77|22487.77|22487.94|22487.94|22488.2|22488.2|22487.74|22487.74|0
1621953920000|2021-05-25 14:45:20|22487.97|22487.97|22488.72|22488.72|22488.83|22488.83|22487.97|22487.97|0
1621953930000|2021-05-25 14:45:30|22488.7|22488.7|22489.66|22489.66|22489.66|22489.66|22488.64|22488.64|0
1621953940000|2021-05-25 14:45:40|22489.74|22489.74|22490.43|22490.43|22490.72|22490.72|22489.74|22489.74|0
1621953950000|2021-05-25 14:45:50|22490.33|22490.33|22490.33|22490.33|22490.39|22490.39|22490.14|22490.14|0
1621953960000|2021-05-25 14:46:00|22490.27|22490.27|22490.38|22490.38|22490.74|22490.74|22490.15|22490.15|0
1621953970000|2021-05-25 14:46:10|22490.49|22490.49|22490.81|22490.81|22490.81|22490.81|22490.27|22490.27|0
1621953980000|2021-05-25 14:46:20|22490.84|22490.84|22491.69|22491.69|22491.99|22491.99|22490.84|22490.84|0
1621953990000|2021-05-25 14:46:30|22491.65|22491.65|22489.72|22489.72|22491.88|22491.88|22489.72|22489.72|0
1621954000000|2021-05-25 14:46:40|22489.78|22489.78|22489.76|22489.76|22489.94|22489.94|22489.59|22489.59|0
1621954010000|2021-05-25 14:46:50|22489.73|22489.73|22489.36|22489.36|22489.79|22489.79|22489.36|22489.36|0
1621954020000|2021-05-25 14:47:00|22489.61|22489.61|22489.66|22489.66|22489.7|22489.7|22489.11|22489.11|0
1621954030000|2021-05-25 14:47:10|22489.57|22489.57|22489.42|22489.42|22489.8|22489.8|22489.32|22489.32|0
1621954040000|2021-05-25 14:47:20|22489.53|22489.53|22489.23|22489.23|22489.53|22489.53|22489.13|22489.13|0
1621954050000|2021-05-25 14:47:30|22489.32|22489.32|22489.67|22489.67|22489.67|22489.67|22489.32|22489.32|0
1621954060000|2021-05-25 14:47:40|22489.6|22489.6|22489.39|22489.39|22489.6|22489.6|22489.39|22489.39|0
1621954070000|2021-05-25 14:47:50|22489.29|22489.29|22489.37|22489.37|22489.47|22489.47|22489.28|22489.28|0
1621954080000|2021-05-25 14:48:00|22489.44|22489.44|22489.38|22489.38|22489.44|22489.44|22489.17|22489.17|0
1621954090000|2021-05-25 14:48:10|22489.2|22489.2|22489.89|22489.89|22489.89|22489.89|22489.2|22489.2|0
1621954100000|2021-05-25 14:48:20|22490.01|22490.01|22490.41|22490.41|22490.41|22490.41|22490.01|22490.01|0
1621954110000|2021-05-25 14:48:30|22490.48|22490.48|22490.8|22490.8|22491.21|22491.21|22490.48|22490.48|0
1621954120000|2021-05-25 14:48:40|22490.84|22490.84|22491.55|22491.55|22491.61|22491.61|22490.84|22490.84|0
1621954130000|2021-05-25 14:48:50|22491.5|22491.5|22491.38|22491.38|22491.5|22491.5|22491.24|22491.24|0
1621954140000|2021-05-25 14:49:00|22491.34|22491.34|22490.46|22490.46|22491.39|22491.39|22490.19|22490.19|0
1621954150000|2021-05-25 14:49:10|22490.42|22490.42|22490.01|22490.01|22490.61|22490.61|22490.01|22490.01|0
1621954160000|2021-05-25 14:49:20|22489.91|22489.91|22489.08|22489.08|22489.95|22489.95|22489.08|22489.08|0
1621954170000|2021-05-25 14:49:30|22489.02|22489.02|22488.71|22488.71|22489.02|22489.02|22488.71|22488.71|0
1621954180000|2021-05-25 14:49:40|22488.81|22488.81|22489.19|22489.19|22489.31|22489.31|22488.66|22488.66|0
1621954190000|2021-05-25 14:49:50|22489.07|22489.07|22489.44|22489.44|22489.52|22489.52|22489.07|22489.07|0
1621954200000|2021-05-25 14:50:00|22489.36|22489.36|22490.15|22490.15|22490.24|22490.24|22489.27|22489.27|0
1621954210000|2021-05-25 14:50:10|22490.08|22490.08|22490.9|22490.9|22490.9|22490.9|22490.08|22490.08|0
1621954220000|2021-05-25 14:50:20|22491.01|22491.01|22490.73|22490.73|22491.03|22491.03|22490.47|22490.47|0
1621954230000|2021-05-25 14:50:30|22490.79|22490.79|22490.5|22490.5|22490.79|22490.79|22490.5|22490.5|0
1621954240000|2021-05-25 14:50:40|22490.59|22490.59|22490.8|22490.8|22490.8|22490.8|22490.53|22490.53|0
1621954250000|2021-05-25 14:50:50|22490.68|22490.68|22490.63|22490.63|22490.68|22490.68|22490.32|22490.32|0
1621954260000|2021-05-25 14:51:00|22490.6|22490.6|22490.27|22490.27|22490.9|22490.9|22490.27|22490.27|0
1621954270000|2021-05-25 14:51:10|22490.14|22490.14|22489.72|22489.72|22490.24|22490.24|22489.72|22489.72|0
1621954280000|2021-05-25 14:51:20|22489.75|22489.75|22490.48|22490.48|22490.64|22490.64|22489.75|22489.75|0
1621954290000|2021-05-25 14:51:30|22490.45|22490.45|22490.26|22490.26|22490.45|22490.45|22490.22|22490.22|0
1621954300000|2021-05-25 14:51:40|22490.2|22490.2|22489.42|22489.42|22490.21|22490.21|22489.42|22489.42|0
1621954310000|2021-05-25 14:51:50|22489.34|22489.34|22489.1|22489.1|22489.51|22489.51|22489.1|22489.1|0
1621954320000|2021-05-25 14:52:00|22489.05|22489.05|22489|22489|22489.05|22489.05|22488.92|22488.92|0
1621954330000|2021-05-25 14:52:10|22488.83|22488.83|22489.06|22489.06|22489.06|22489.06|22488.72|22488.72|0
1621954340000|2021-05-25 14:52:20|22489.02|22489.02|22489.12|22489.12|22489.25|22489.25|22488.92|22488.92|0
1621954350000|2021-05-25 14:52:30|22489.18|22489.18|22489.14|22489.14|22489.22|22489.22|22489|22489|0
1621954360000|2021-05-25 14:52:40|22489.06|22489.06|22488.67|22488.67|22489.06|22489.06|22488.67|22488.67|0
1621954370000|2021-05-25 14:52:50|22488.42|22488.42|22488.15|22488.15|22488.42|22488.42|22488.07|22488.07|0
1621954380000|2021-05-25 14:53:00|22488.1|22488.1|22487.74|22487.74|22488.14|22488.14|22487.64|22487.64|0
1621954390000|2021-05-25 14:53:10|22487.77|22487.77|22487.61|22487.61|22487.96|22487.96|22487.61|22487.61|0
1621954400000|2021-05-25 14:53:20|22487.55|22487.55|22487.34|22487.34|22487.55|22487.55|22487.26|22487.26|0
1621954410000|2021-05-25 14:53:30|22487.37|22487.37|22486.86|22486.86|22487.52|22487.52|22486.81|22486.81|0
1621954420000|2021-05-25 14:53:40|22486.89|22486.89|22486.08|22486.08|22486.95|22486.95|22486.08|22486.08|0
1621954430000|2021-05-25 14:53:50|22486.04|22486.04|22485.25|22485.25|22486.06|22486.06|22485.25|22485.25|0
1621954440000|2021-05-25 14:54:00|22485.21|22485.21|22485.23|22485.23|22485.37|22485.37|22485.04|22485.04|0
1621954450000|2021-05-25 14:54:10|22485.41|22485.41|22485.73|22485.73|22485.92|22485.92|22485.25|22485.25|0
1621954460000|2021-05-25 14:54:20|22485.63|22485.63|22485.48|22485.48|22485.98|22485.98|22485.48|22485.48|0
1621954470000|2021-05-25 14:54:30|22485.43|22485.43|22485.49|22485.49|22485.59|22485.59|22485.35|22485.35|0
1621954480000|2021-05-25 14:54:40|22485.51|22485.51|22485.45|22485.45|22485.62|22485.62|22485.41|22485.41|0
1621954490000|2021-05-25 14:54:50|22485.49|22485.49|22485.31|22485.31|22485.66|22485.66|22485.24|22485.24|0
1621954500000|2021-05-25 14:55:00|22485.24|22485.24|22485.97|22485.97|22486.09|22486.09|22485.19|22485.19|0
1621954510000|2021-05-25 14:55:10|22485.85|22485.85|22485.96|22485.96|22485.98|22485.98|22485.82|22485.82|0
1621954520000|2021-05-25 14:55:20|22486.08|22486.08|22485.88|22485.88|22486.15|22486.15|22485.88|22485.88|0
1621954530000|2021-05-25 14:55:30|22485.92|22485.92|22485.88|22485.88|22485.95|22485.95|22485.66|22485.66|0
1621954540000|2021-05-25 14:55:40|22485.91|22485.91|22486.37|22486.37|22486.53|22486.53|22485.91|22485.91|0
1621954550000|2021-05-25 14:55:50|22486.31|22486.31|22486.74|22486.74|22486.79|22486.79|22486.31|22486.31|0
1621954560000|2021-05-25 14:56:00|22486.76|22486.76|22487.19|22487.19|22487.38|22487.38|22486.76|22486.76|0
1621954570000|2021-05-25 14:56:10|22487.11|22487.11|22487.45|22487.45|22487.65|22487.65|22486.87|22486.87|0
1621954580000|2021-05-25 14:56:20|22487.56|22487.56|22487.54|22487.54|22487.71|22487.71|22487.24|22487.24|0
1621954590000|2021-05-25 14:56:30|22487.67|22487.67|22487.11|22487.11|22487.77|22487.77|22486.93|22486.93|0
1621954600000|2021-05-25 14:56:40|22487.16|22487.16|22487.35|22487.35|22487.44|22487.44|22487.09|22487.09|0
1621954610000|2021-05-25 14:56:50|22487.19|22487.19|22487.16|22487.16|22487.27|22487.27|22486.91|22486.91|0
1621954620000|2021-05-25 14:57:00|22487.19|22487.19|22487.98|22487.98|22487.98|22487.98|22487.19|22487.19|0
1621954630000|2021-05-25 14:57:10|22488.03|22488.03|22488.37|22488.37|22488.37|22488.37|22488.03|22488.03|0
1621954640000|2021-05-25 14:57:20|22488.4|22488.4|22488.61|22488.61|22488.96|22488.96|22488.4|22488.4|0
1621954650000|2021-05-25 14:57:30|22488.65|22488.65|22489.56|22489.56|22489.56|22489.56|22488.65|22488.65|0
1621954660000|2021-05-25 14:57:40|22489.49|22489.49|22488.99|22488.99|22489.49|22489.49|22488.99|22488.99|0
1621954670000|2021-05-25 14:57:50|22488.78|22488.78|22489.21|22489.21|22489.3|22489.3|22488.78|22488.78|0
1621954680000|2021-05-25 14:58:00|22489.13|22489.13|22489.67|22489.67|22489.84|22489.84|22489.07|22489.07|0
1621954690000|2021-05-25 14:58:10|22489.74|22489.74|22490|22490|22490.08|22490.08|22489.74|22489.74|0
1621954700000|2021-05-25 14:58:20|22489.82|22489.82|22490.02|22490.02|22490.05|22490.05|22489.79|22489.79|0
1621954710000|2021-05-25 14:58:30|22490.31|22490.31|22491.51|22491.51|22491.66|22491.66|22490.22|22490.22|0
1621954720000|2021-05-25 14:58:40|22491.64|22491.64|22491.71|22491.71|22491.71|22491.71|22491.38|22491.38|0
1621954730000|2021-05-25 14:58:50|22491.75|22491.75|22491.87|22491.87|22491.87|22491.87|22491.42|22491.42|0
1621954740000|2021-05-25 14:59:00|22491.97|22491.97|22492.45|22492.45|22492.52|22492.52|22491.66|22491.66|0
1621954750000|2021-05-25 14:59:10|22492.49|22492.49|22492.2|22492.2|22492.49|22492.49|22492.05|22492.05|0
1621954760000|2021-05-25 14:59:20|22492.25|22492.25|22492.32|22492.32|22492.59|22492.59|22492.14|22492.14|0
1621954770000|2021-05-25 14:59:30|22492.44|22492.44|22492.47|22492.47|22492.7|22492.7|22492.42|22492.42|0
1621954780000|2021-05-25 14:59:40|22492.43|22492.43|22492.77|22492.77|22492.82|22492.82|22492.36|22492.36|0
1621954790000|2021-05-25 14:59:50|22492.84|22492.84|22493.55|22493.55|22493.69|22493.69|22492.84|22492.84|0
1621954800000|2021-05-25 15:00:00|22493.74|22493.74|22494.21|22494.21|22495.46|22495.46|22493.74|22493.74|0
1621954810000|2021-05-25 15:00:10|22494.16|22494.16|22493.49|22493.49|22494.32|22494.32|22493.3|22493.3|0
1621954820000|2021-05-25 15:00:20|22493.44|22493.44|22493.64|22493.64|22493.74|22493.74|22493.41|22493.41|0
1621954830000|2021-05-25 15:00:30|22493.6|22493.6|22493.08|22493.08|22493.85|22493.85|22493.03|22493.03|0
1621954840000|2021-05-25 15:00:40|22493.03|22493.03|22492.95|22492.95|22493.16|22493.16|22492.77|22492.77|0
1621954850000|2021-05-25 15:00:50|22492.93|22492.93|22493.37|22493.37|22493.58|22493.58|22492.93|22492.93|0
1621954860000|2021-05-25 15:01:00|22493.29|22493.29|22494.55|22494.55|22494.55|22494.55|22493.29|22493.29|0
1621954870000|2021-05-25 15:01:10|22494.6|22494.6|22494.78|22494.78|22494.78|22494.78|22494.51|22494.51|0
1621954880000|2021-05-25 15:01:20|22494.79|22494.79|22494.15|22494.15|22494.79|22494.79|22494.05|22494.05|0
1621954890000|2021-05-25 15:01:30|22494.21|22494.21|22493.19|22493.19|22494.21|22494.21|22493.17|22493.17|0
1621954900000|2021-05-25 15:01:40|22493.15|22493.15|22492.71|22492.71|22493.16|22493.16|22492.71|22492.71|0
1621954910000|2021-05-25 15:01:50|22492.72|22492.72|22493.03|22493.03|22493.34|22493.34|22492.59|22492.59|0
1621954920000|2021-05-25 15:02:00|22493.07|22493.07|22493.48|22493.48|22493.62|22493.62|22493.07|22493.07|0
1621954930000|2021-05-25 15:02:10|22493.43|22493.43|22493.55|22493.55|22493.73|22493.73|22493.43|22493.43|0
1621954940000|2021-05-25 15:02:20|22493.52|22493.52|22493.59|22493.59|22493.84|22493.84|22493.52|22493.52|0
1621954950000|2021-05-25 15:02:30|22493.56|22493.56|22493.65|22493.65|22493.73|22493.73|22493.56|22493.56|0
1621954960000|2021-05-25 15:02:40|22493.7|22493.7|22493.47|22493.47|22493.73|22493.73|22493.41|22493.41|0
1621954970000|2021-05-25 15:02:50|22493.43|22493.43|22493.08|22493.08|22493.53|22493.53|22493.01|22493.01|0
1621954980000|2021-05-25 15:03:00|22492.99|22492.99|22493.41|22493.41|22493.41|22493.41|22492.7|22492.7|0
1621954990000|2021-05-25 15:03:10|22493.37|22493.37|22493.44|22493.44|22493.64|22493.64|22493.37|22493.37|0
1621955000000|2021-05-25 15:03:20|22493.39|22493.39|22493.65|22493.65|22493.65|22493.65|22493.39|22493.39|0
1621955010000|2021-05-25 15:03:30|22493.59|22493.59|22493.46|22493.46|22493.59|22493.59|22493.24|22493.24|0
1621955020000|2021-05-25 15:03:40|22493.5|22493.5|22493.07|22493.07|22493.66|22493.66|22493.07|22493.07|0
1621955030000|2021-05-25 15:03:50|22493.18|22493.18|22492.52|22492.52|22493.31|22493.31|22492.52|22492.52|0
1621955040000|2021-05-25 15:04:00|22492.43|22492.43|22492.49|22492.49|22492.67|22492.67|22492.33|22492.33|0
1621955050000|2021-05-25 15:04:10|22492.46|22492.46|22492.16|22492.16|22492.51|22492.51|22492.05|22492.05|0
1621955060000|2021-05-25 15:04:20|22492.19|22492.19|22491.61|22491.61|22492.19|22492.19|22491.51|22491.51|0
1621955070000|2021-05-25 15:04:30|22491.56|22491.56|22491.36|22491.36|22491.62|22491.62|22491.18|22491.18|0
1621955080000|2021-05-25 15:04:40|22491.48|22491.48|22488.94|22488.94|22491.58|22491.58|22488.87|22488.87|0
1621955090000|2021-05-25 15:04:50|22489.05|22489.05|22489.77|22489.77|22489.84|22489.84|22489|22489|0
1621955100000|2021-05-25 15:05:00|22489.99|22489.99|22489.3|22489.3|22490.07|22490.07|22489.14|22489.14|0
1621955110000|2021-05-25 15:05:10|22489.22|22489.22|22489.03|22489.03|22489.67|22489.67|22489.03|22489.03|0
1621955120000|2021-05-25 15:05:20|22489.08|22489.08|22488.8|22488.8|22489.25|22489.25|22488.79|22488.79|0
1621955130000|2021-05-25 15:05:30|22488.84|22488.84|22488.67|22488.67|22488.89|22488.89|22488.53|22488.53|0
1621955140000|2021-05-25 15:05:40|22488.72|22488.72|22488.43|22488.43|22488.72|22488.72|22488.42|22488.42|0
1621955150000|2021-05-25 15:05:50|22488.38|22488.38|22487.61|22487.61|22488.38|22488.38|22487.61|22487.61|0
1621955160000|2021-05-25 15:06:00|22487.49|22487.49|22487.25|22487.25|22487.55|22487.55|22487.18|22487.18|0
1621955170000|2021-05-25 15:06:10|22487.15|22487.15|22487.57|22487.57|22487.64|22487.64|22487.12|22487.12|0
1621955180000|2021-05-25 15:06:20|22487.5|22487.5|22487.65|22487.65|22487.73|22487.73|22487|22487|0
1621955190000|2021-05-25 15:06:30|22487.69|22487.69|22487.27|22487.27|22487.88|22487.88|22487.27|22487.27|0
1621955200000|2021-05-25 15:06:40|22487.39|22487.39|22487.39|22487.39|22487.56|22487.56|22487.32|22487.32|0
1621955210000|2021-05-25 15:06:50|22487.32|22487.32|22486.76|22486.76|22487.4|22487.4|22486.71|22486.71|0
1621955220000|2021-05-25 15:07:00|22486.74|22486.74|22487.65|22487.65|22487.73|22487.73|22486.54|22486.54|0
1621955230000|2021-05-25 15:07:10|22487.68|22487.68|22487.85|22487.85|22488.21|22488.21|22487.68|22487.68|0
1621955240000|2021-05-25 15:07:20|22487.9|22487.9|22488.01|22488.01|22488.2|22488.2|22487.83|22487.83|0
1621955250000|2021-05-25 15:07:30|22488.05|22488.05|22488.33|22488.33|22488.41|22488.41|22488.05|22488.05|0
1621955260000|2021-05-25 15:07:40|22488.28|22488.28|22488.64|22488.64|22488.64|22488.64|22488.28|22488.28|0
1621955270000|2021-05-25 15:07:50|22488.54|22488.54|22489.52|22489.52|22489.52|22489.52|22488.54|22488.54|0
1621955280000|2021-05-25 15:08:00|22489.55|22489.55|22490.17|22490.17|22490.21|22490.21|22489.45|22489.45|0
1621955290000|2021-05-25 15:08:10|22490.22|22490.22|22490.94|22490.94|22490.99|22490.99|22490.22|22490.22|0
1621955300000|2021-05-25 15:08:20|22491.22|22491.22|22490.7|22490.7|22491.27|22491.27|22490.7|22490.7|0
1621955310000|2021-05-25 15:08:30|22490.74|22490.74|22491.67|22491.67|22491.7|22491.7|22490.74|22490.74|0
1621955320000|2021-05-25 15:08:40|22491.74|22491.74|22491.79|22491.79|22492.07|22492.07|22491.74|22491.74|0
1621955330000|2021-05-25 15:08:50|22491.85|22491.85|22492.16|22492.16|22492.16|22492.16|22491.62|22491.62|0
1621955340000|2021-05-25 15:09:00|22492.18|22492.18|22492.19|22492.19|22492.47|22492.47|22491.82|22491.82|0
1621955350000|2021-05-25 15:09:10|22492.15|22492.15|22492.4|22492.4|22492.49|22492.49|22492.15|22492.15|0
1621955360000|2021-05-25 15:09:20|22492.45|22492.45|22492.77|22492.77|22492.77|22492.77|22492.45|22492.45|0
1621955370000|2021-05-25 15:09:30|22492.71|22492.71|22493.54|22493.54|22493.57|22493.57|22492.71|22492.71|0
1621955380000|2021-05-25 15:09:40|22493.58|22493.58|22493.67|22493.67|22493.84|22493.84|22493.41|22493.41|0
1621955390000|2021-05-25 15:09:50|22493.6|22493.6|22493.89|22493.89|22493.95|22493.95|22493.49|22493.49|0
1621955400000|2021-05-25 15:10:00|22493.98|22493.98|22493.77|22493.77|22494.17|22494.17|22493.6|22493.6|0
1621955410000|2021-05-25 15:10:10|22493.73|22493.73|22492.58|22492.58|22493.81|22493.81|22492.58|22492.58|0
1621955420000|2021-05-25 15:10:20|22492.38|22492.38|22492.53|22492.53|22492.58|22492.58|22492.18|22492.18|0
1621955430000|2021-05-25 15:10:30|22492.56|22492.56|22493.45|22493.45|22493.5|22493.5|22492.56|22492.56|0
1621955440000|2021-05-25 15:10:40|22493.57|22493.57|22493.76|22493.76|22493.76|22493.76|22493.47|22493.47|0
1621955450000|2021-05-25 15:10:50|22493.61|22493.61|22493.54|22493.54|22494.02|22494.02|22493.48|22493.48|0
1621955460000|2021-05-25 15:11:00|22493.57|22493.57|22493.78|22493.78|22493.9|22493.9|22493.57|22493.57|0
1621955470000|2021-05-25 15:11:10|22493.81|22493.81|22494.82|22494.82|22494.94|22494.94|22493.81|22493.81|0
1621955480000|2021-05-25 15:11:20|22494.93|22494.93|22495.56|22495.56|22495.56|22495.56|22494.93|22494.93|0
1621955490000|2021-05-25 15:11:30|22495.65|22495.65|22495.53|22495.53|22495.75|22495.75|22495.42|22495.42|0
1621955500000|2021-05-25 15:11:40|22495.39|22495.39|22495.51|22495.51|22495.55|22495.55|22495.36|22495.36|0
1621955510000|2021-05-25 15:11:50|22495.37|22495.37|22495.59|22495.59|22495.64|22495.64|22495.19|22495.19|0
1621955520000|2021-05-25 15:12:00|22495.42|22495.42|22495.54|22495.54|22495.73|22495.73|22495.32|22495.32|0
1621955530000|2021-05-25 15:12:10|22495.64|22495.64|22495.69|22495.69|22495.76|22495.76|22495.34|22495.34|0
1621955540000|2021-05-25 15:12:20|22495.66|22495.66|22495.61|22495.61|22495.66|22495.66|22495.39|22495.39|0
1621955550000|2021-05-25 15:12:30|22495.57|22495.57|22495.76|22495.76|22495.85|22495.85|22495.42|22495.42|0
1621955560000|2021-05-25 15:12:40|22495.79|22495.79|22495.14|22495.14|22495.83|22495.83|22495.14|22495.14|0
1621955570000|2021-05-25 15:12:50|22495.18|22495.18|22495.26|22495.26|22495.31|22495.31|22494.94|22494.94|0
1621955580000|2021-05-25 15:13:00|22495.43|22495.43|22495.45|22495.45|22495.65|22495.65|22495.43|22495.43|0
1621955590000|2021-05-25 15:13:10|22495.57|22495.57|22495.77|22495.77|22495.77|22495.77|22495.28|22495.28|0
1621955600000|2021-05-25 15:13:20|22495.9|22495.9|22497.25|22497.25|22497.25|22497.25|22495.9|22495.9|0
1621955610000|2021-05-25 15:13:30|22497.3|22497.3|22497.75|22497.75|22497.84|22497.84|22497.05|22497.05|0
1621955620000|2021-05-25 15:13:40|22497.83|22497.83|22497.67|22497.67|22498.03|22498.03|22497.61|22497.61|0
1621955630000|2021-05-25 15:13:50|22497.74|22497.74|22498.42|22498.42|22498.42|22498.42|22497.74|22497.74|0
1621955640000|2021-05-25 15:14:00|22498.36|22498.36|22499.03|22499.03|22499.03|22499.03|22498.28|22498.28|0
1621955650000|2021-05-25 15:14:10|22499.09|22499.09|22499.41|22499.41|22499.44|22499.44|22499.09|22499.09|0
1621955660000|2021-05-25 15:14:20|22499.35|22499.35|22499.74|22499.74|22499.86|22499.86|22499.15|22499.15|0
1621955670000|2021-05-25 15:14:30|22499.93|22499.93|22500.78|22500.78|22500.96|22500.96|22499.93|22499.93|0
1621955680000|2021-05-25 15:14:40|22501.04|22501.04|22502.25|22502.25|22502.42|22502.42|22501.04|22501.04|0
1621955690000|2021-05-25 15:14:50|22502.27|22502.27|22503.17|22503.17|22503.17|22503.17|22502.25|22502.25|0
1621955700000|2021-05-25 15:15:00|22503.1|22503.1|22503.51|22503.51|22503.66|22503.66|22503.1|22503.1|0
1621955710000|2021-05-25 15:15:10|22503.35|22503.35|22503.52|22503.52|22503.58|22503.58|22503.16|22503.16|0
1621955720000|2021-05-25 15:15:20|22503.38|22503.38|22503.71|22503.71|22503.86|22503.86|22503.33|22503.33|0
1621955730000|2021-05-25 15:15:30|22503.89|22503.89|22503.57|22503.57|22503.95|22503.95|22503.34|22503.34|0
1621955740000|2021-05-25 15:15:40|22503.53|22503.53|22502.83|22502.83|22503.53|22503.53|22502.83|22502.83|0
1621955750000|2021-05-25 15:15:50|22502.87|22502.87|22501.28|22501.28|22502.87|22502.87|22501.14|22501.14|0
1621955760000|2021-05-25 15:16:00|22501.49|22501.49|22499.74|22499.74|22501.49|22501.49|22499.68|22499.68|0
1621955770000|2021-05-25 15:16:10|22499.62|22499.62|22497.92|22497.92|22499.62|22499.62|22497.92|22497.92|0
1621955780000|2021-05-25 15:16:20|22497.93|22497.93|22498.2|22498.2|22498.2|22498.2|22497.84|22497.84|0
1621955790000|2021-05-25 15:16:30|22498.07|22498.07|22497.82|22497.82|22498.18|22498.18|22497.82|22497.82|0
1621955800000|2021-05-25 15:16:40|22497.76|22497.76|22497.55|22497.55|22497.99|22497.99|22497.55|22497.55|0
1621955810000|2021-05-25 15:16:50|22497.61|22497.61|22497.41|22497.41|22497.61|22497.61|22497.21|22497.21|0
1621955820000|2021-05-25 15:17:00|22497.38|22497.38|22497.98|22497.98|22498.14|22498.14|22497.38|22497.38|0
1621955830000|2021-05-25 15:17:10|22498.07|22498.07|22498.33|22498.33|22498.36|22498.36|22497.97|22497.97|0
1621955840000|2021-05-25 15:17:20|22498.28|22498.28|22498.61|22498.61|22498.61|22498.61|22498.28|22498.28|0
1621955850000|2021-05-25 15:17:30|22498.75|22498.75|22498.03|22498.03|22498.75|22498.75|22497.96|22497.96|0
1621955860000|2021-05-25 15:17:40|22497.98|22497.98|22496.68|22496.68|22498.01|22498.01|22496.54|22496.54|0
1621955870000|2021-05-25 15:17:50|22496.61|22496.61|22496.59|22496.59|22496.61|22496.61|22496.23|22496.23|0
1621955880000|2021-05-25 15:18:00|22496.56|22496.56|22496.57|22496.57|22496.88|22496.88|22496.21|22496.21|0
1621955890000|2021-05-25 15:18:10|22496.48|22496.48|22496.77|22496.77|22496.85|22496.85|22496.07|22496.07|0
1621955900000|2021-05-25 15:18:20|22496.9|22496.9|22497.26|22497.26|22497.31|22497.31|22496.65|22496.65|0
1621955910000|2021-05-25 15:18:30|22497.36|22497.36|22497.41|22497.41|22497.51|22497.51|22497.32|22497.32|0
1621955920000|2021-05-25 15:18:40|22497.29|22497.29|22497.38|22497.38|22497.51|22497.51|22497.11|22497.11|0
1621955930000|2021-05-25 15:18:50|22497.34|22497.34|22496.92|22496.92|22497.79|22497.79|22496.82|22496.82|0
1621955940000|2021-05-25 15:19:00|22496.88|22496.88|22496.88|22496.88|22497.2|22497.2|22496.73|22496.73|0
1621955950000|2021-05-25 15:19:10|22496.81|22496.81|22497.01|22497.01|22497.01|22497.01|22496.7|22496.7|0
1621955960000|2021-05-25 15:19:20|22496.97|22496.97|22496.11|22496.11|22497.04|22497.04|22496.1|22496.1|0
1621955970000|2021-05-25 15:19:30|22496.2|22496.2|22495.88|22495.88|22496.29|22496.29|22495.88|22495.88|0
1621955980000|2021-05-25 15:19:40|22495.94|22495.94|22496.11|22496.11|22496.16|22496.16|22495.88|22495.88|0
1621955990000|2021-05-25 15:19:50|22496.18|22496.18|22495.55|22495.55|22496.24|22496.24|22495.38|22495.38|0
1621956000000|2021-05-25 15:20:00|22495.6|22495.6|22491.39|22491.39|22495.66|22495.66|22490.58|22490.58|0
1621956010000|2021-05-25 15:20:10|22491.42|22491.42|22492.58|22492.58|22492.58|22492.58|22491.35|22491.35|0
1621956020000|2021-05-25 15:20:20|22492.51|22492.51|22490.97|22490.97|22492.51|22492.51|22490.67|22490.67|0
1621956030000|2021-05-25 15:20:30|22490.93|22490.93|22490.49|22490.49|22490.93|22490.93|22490.07|22490.07|0
1621956040000|2021-05-25 15:20:40|22490.46|22490.46|22490.24|22490.24|22490.56|22490.56|22490.08|22490.08|0
1621956050000|2021-05-25 15:20:50|22490.19|22490.19|22489.65|22489.65|22490.24|22490.24|22489.65|22489.65|0
1621956060000|2021-05-25 15:21:00|22489.69|22489.69|22489.47|22489.47|22489.77|22489.77|22489.25|22489.25|0
1621956070000|2021-05-25 15:21:10|22489.36|22489.36|22488.81|22488.81|22489.41|22489.41|22488.81|22488.81|0
1621956080000|2021-05-25 15:21:20|22488.86|22488.86|22488.69|22488.69|22489.11|22489.11|22488.44|22488.44|0
1621956090000|2021-05-25 15:21:30|22488.62|22488.62|22489.55|22489.55|22489.55|22489.55|22488.56|22488.56|0
1621956100000|2021-05-25 15:21:40|22488.34|22488.34|22484.86|22484.86|22488.34|22488.34|22484.72|22484.72|0
1621956110000|2021-05-25 15:21:50|22484.78|22484.78|22486|22486|22486.05|22486.05|22484.78|22484.78|0
1621956120000|2021-05-25 15:22:00|22485.86|22485.86|22486.48|22486.48|22486.86|22486.86|22485.86|22485.86|0
1621956130000|2021-05-25 15:22:10|22486.47|22486.47|22487.27|22487.27|22487.28|22487.28|22486.39|22486.39|0
1621956140000|2021-05-25 15:22:20|22487.2|22487.2|22487.41|22487.41|22487.47|22487.47|22487.15|22487.15|0
1621956150000|2021-05-25 15:22:30|22487.51|22487.51|22487.7|22487.7|22487.7|22487.7|22487.28|22487.28|0
1621956160000|2021-05-25 15:22:40|22487.66|22487.66|22487.75|22487.75|22488.17|22488.17|22487.55|22487.55|0
1621956170000|2021-05-25 15:22:50|22487.72|22487.72|22487.4|22487.4|22487.91|22487.91|22487.4|22487.4|0
1621956180000|2021-05-25 15:23:00|22487.43|22487.43|22487.18|22487.18|22487.49|22487.49|22486.92|22486.92|0
1621956190000|2021-05-25 15:23:10|22487.11|22487.11|22487.11|22487.11|22487.56|22487.56|22487.08|22487.08|0
1621956200000|2021-05-25 15:23:20|22487.03|22487.03|22484.66|22484.66|22487.03|22487.03|22484.5|22484.5|0
1621956210000|2021-05-25 15:23:30|22484.71|22484.71|22485.3|22485.3|22485.36|22485.36|22484.48|22484.48|0
1621956220000|2021-05-25 15:23:40|22485.44|22485.44|22485.76|22485.76|22486.1|22486.1|22485.07|22485.07|0
1621956230000|2021-05-25 15:23:50|22485.84|22485.84|22485.7|22485.7|22485.95|22485.95|22485.57|22485.57|0
1621956240000|2021-05-25 15:24:00|22485.74|22485.74|22486.23|22486.23|22486.36|22486.36|22485.64|22485.64|0
1621956250000|2021-05-25 15:24:10|22486.22|22486.22|22486.75|22486.75|22486.86|22486.86|22486.22|22486.22|0
1621956260000|2021-05-25 15:24:20|22486.82|22486.82|22487.53|22487.53|22487.56|22487.56|22486.56|22486.56|0
1621956270000|2021-05-25 15:24:30|22487.54|22487.54|22487.33|22487.33|22487.91|22487.91|22487.29|22487.29|0
1621956280000|2021-05-25 15:24:40|22487.26|22487.26|22487.05|22487.05|22487.34|22487.34|22486.96|22486.96|0
1621956290000|2021-05-25 15:24:50|22487.1|22487.1|22486.71|22486.71|22487.5|22487.5|22486.61|22486.61|0
1621956300000|2021-05-25 15:25:00|22486.59|22486.59|22486.94|22486.94|22486.94|22486.94|22486.15|22486.15|0
1621956310000|2021-05-25 15:25:10|22487.07|22487.07|22487.02|22487.02|22487.32|22487.32|22486.95|22486.95|0
1621956320000|2021-05-25 15:25:20|22486.99|22486.99|22489.8|22489.8|22489.8|22489.8|22486.8|22486.8|0
1621956330000|2021-05-25 15:25:30|22489.78|22489.78|22489.7|22489.7|22490.11|22490.11|22489.66|22489.66|0
1621956340000|2021-05-25 15:25:40|22489.65|22489.65|22489.63|22489.63|22489.78|22489.78|22489.54|22489.54|0
1621956350000|2021-05-25 15:25:50|22489.74|22489.74|22489.84|22489.84|22489.84|22489.84|22489.44|22489.44|0
1621956360000|2021-05-25 15:26:00|22489.68|22489.68|22490.19|22490.19|22490.24|22490.24|22489.68|22489.68|0
1621956370000|2021-05-25 15:26:10|22490.16|22490.16|22489.86|22489.86|22490.16|22490.16|22489.76|22489.76|0
1621956380000|2021-05-25 15:26:20|22489.82|22489.82|22489.68|22489.68|22489.82|22489.82|22489.45|22489.45|0
1621956390000|2021-05-25 15:26:30|22489.61|22489.61|22490.16|22490.16|22490.33|22490.33|22489.61|22489.61|0
1621956400000|2021-05-25 15:26:40|22490.2|22490.2|22488.63|22488.63|22490.36|22490.36|22488.4|22488.4|0
1621956410000|2021-05-25 15:26:50|22488.67|22488.67|22487.67|22487.67|22489.02|22489.02|22487.38|22487.38|0
1621956420000|2021-05-25 15:27:00|22487.74|22487.74|22487.76|22487.76|22487.76|22487.76|22487.23|22487.23|0
1621956430000|2021-05-25 15:27:10|22487.83|22487.83|22487.79|22487.79|22488.11|22488.11|22487.63|22487.63|0
1621956440000|2021-05-25 15:27:20|22487.84|22487.84|22487.49|22487.49|22487.86|22487.86|22487.47|22487.47|0
1621956450000|2021-05-25 15:27:30|22487.45|22487.45|22486.88|22486.88|22487.45|22487.45|22486.88|22486.88|0
1621956460000|2021-05-25 15:27:40|22486.78|22486.78|22486.61|22486.61|22486.78|22486.78|22486.5|22486.5|0
1621956470000|2021-05-25 15:27:50|22486.67|22486.67|22485.74|22485.74|22486.76|22486.76|22485.74|22485.74|0
1621956480000|2021-05-25 15:28:00|22485.81|22485.81|22486.2|22486.2|22486.22|22486.22|22485.48|22485.48|0
1621956490000|2021-05-25 15:28:10|22486.13|22486.13|22486.28|22486.28|22486.28|22486.28|22485.84|22485.84|0
1621956500000|2021-05-25 15:28:20|22486.23|22486.23|22487.18|22487.18|22487.39|22487.39|22486.23|22486.23|0
1621956510000|2021-05-25 15:28:30|22487.23|22487.23|22486.46|22486.46|22487.42|22487.42|22486.07|22486.07|0
1621956520000|2021-05-25 15:28:40|22486.66|22486.66|22486.88|22486.88|22487.09|22487.09|22486.41|22486.41|0
1621956530000|2021-05-25 15:28:50|22486.92|22486.92|22487.98|22487.98|22488|22488|22486.4|22486.4|0
1621956540000|2021-05-25 15:29:00|22487.07|22487.07|22486.75|22486.75|22487.07|22487.07|22486.22|22486.22|0
1621956550000|2021-05-25 15:29:10|22486.69|22486.69|22485.8|22485.8|22486.91|22486.91|22485.71|22485.71|0
1621956560000|2021-05-25 15:29:20|22485.76|22485.76|22484.59|22484.59|22485.76|22485.76|22484.46|22484.46|0
1621956570000|2021-05-25 15:29:30|22484.51|22484.51|22483.88|22483.88|22484.68|22484.68|22483.37|22483.37|0
1621956580000|2021-05-25 15:29:40|22484.41|22484.41|22482.58|22482.58|22484.83|22484.83|22482.49|22482.49|0
1621956590000|2021-05-25 15:29:50|22482.72|22482.72|22483.89|22483.89|22484.21|22484.21|22482.13|22482.13|0
1622013300000|2021-05-26 07:15:00|22553.05|22553.05|22554.06|22554.06|22554.53|22554.53|22552.59|22552.59|0
1622013310000|2021-05-26 07:15:10|22554.21|22554.21|22554.72|22554.72|22554.72|22554.72|22553.02|22553.02|0
1622013320000|2021-05-26 07:15:20|22554.83|22554.83|22557.02|22557.02|22557.03|22557.03|22554.83|22554.83|0
1622013330000|2021-05-26 07:15:30|22557.1|22557.1|22557.97|22557.97|22558.24|22558.24|22557.1|22557.1|0
1622013340000|2021-05-26 07:15:40|22557.89|22557.89|22556.51|22556.51|22559.03|22559.03|22556.51|22556.51|0
1622013350000|2021-05-26 07:15:50|22556.41|22556.41|22555.94|22555.94|22556.41|22556.41|22555.46|22555.46|0
1622013360000|2021-05-26 07:16:00|22556.06|22556.06|22555.09|22555.09|22556.06|22556.06|22555.09|22555.09|0
1622013370000|2021-05-26 07:16:10|22555.06|22555.06|22555.06|22555.06|22555.13|22555.13|22554.54|22554.54|0
1622013380000|2021-05-26 07:16:20|22554.97|22554.97|22554.57|22554.57|22554.97|22554.97|22554.52|22554.52|0
1622013390000|2021-05-26 07:16:30|22554.7|22554.7|22554.81|22554.81|22556.08|22556.08|22554.7|22554.7|0
1622013400000|2021-05-26 07:16:40|22554.9|22554.9|22555.26|22555.26|22555.33|22555.33|22554.86|22554.86|0
1622013410000|2021-05-26 07:16:50|22555.23|22555.23|22555.49|22555.49|22556.18|22556.18|22555.15|22555.15|0
1622013420000|2021-05-26 07:17:00|22555.42|22555.42|22556.45|22556.45|22556.59|22556.59|22555.42|22555.42|0
1622013430000|2021-05-26 07:17:10|22556.74|22556.74|22555.29|22555.29|22556.77|22556.77|22555.29|22555.29|0
1622013440000|2021-05-26 07:17:20|22555.19|22555.19|22554.51|22554.51|22555.24|22555.24|22554.31|22554.31|0
1622013450000|2021-05-26 07:17:30|22554.33|22554.33|22554.62|22554.62|22554.62|22554.62|22553.67|22553.67|0
1622013460000|2021-05-26 07:17:40|22554.68|22554.68|22554.16|22554.16|22554.68|22554.68|22553.83|22553.83|0
1622013470000|2021-05-26 07:17:50|22554.08|22554.08|22554.27|22554.27|22554.27|22554.27|22554.06|22554.06|0
1622013480000|2021-05-26 07:18:00|22553.87|22553.87|22552.08|22552.08|22553.87|22553.87|22551.63|22551.63|0
1622013490000|2021-05-26 07:18:10|22552.11|22552.11|22551.94|22551.94|22552.11|22552.11|22551.78|22551.78|0
1622013500000|2021-05-26 07:18:20|22551.99|22551.99|22551.79|22551.79|22551.99|22551.99|22551.75|22551.75|0
1622013510000|2021-05-26 07:18:30|22551.67|22551.67|22551.37|22551.37|22551.67|22551.67|22551.11|22551.11|0
1622013520000|2021-05-26 07:18:40|22551.44|22551.44|22551.21|22551.21|22551.8|22551.8|22551.02|22551.02|0
1622013530000|2021-05-26 07:18:50|22551.05|22551.05|22550.79|22550.79|22551.08|22551.08|22550.77|22550.77|0
1622013540000|2021-05-26 07:19:00|22550.59|22550.59|22549.48|22549.48|22550.75|22550.75|22549.48|22549.48|0
1622013550000|2021-05-26 07:19:10|22549.24|22549.24|22544.62|22544.62|22549.24|22549.24|22544.62|22544.62|0
1622013560000|2021-05-26 07:19:20|22544.35|22544.35|22541.94|22541.94|22544.4|22544.4|22541.49|22541.49|0
1622013570000|2021-05-26 07:19:30|22541.96|22541.96|22541.49|22541.49|22541.96|22541.96|22541.02|22541.02|0
1622013580000|2021-05-26 07:19:40|22541.66|22541.66|22541.31|22541.31|22541.66|22541.66|22541.18|22541.18|0
1622013590000|2021-05-26 07:19:50|22541.78|22541.78|22541.49|22541.49|22541.83|22541.83|22541.49|22541.49|0
1622013600000|2021-05-26 07:20:00|22541.3|22541.3|22540.78|22540.78|22541.3|22541.3|22540.23|22540.23|0
1622013610000|2021-05-26 07:20:10|22540.75|22540.75|22540.65|22540.65|22541.18|22541.18|22540.59|22540.59|0
1622013620000|2021-05-26 07:20:20|22540.55|22540.55|22539.55|22539.55|22540.55|22540.55|22539.32|22539.32|0
1622013630000|2021-05-26 07:20:30|22539.5|22539.5|22538.36|22538.36|22539.5|22539.5|22537.69|22537.69|0
1622013640000|2021-05-26 07:20:40|22538.24|22538.24|22537.16|22537.16|22538.24|22538.24|22537.16|22537.16|0
1622013650000|2021-05-26 07:20:50|22537.02|22537.02|22535.56|22535.56|22537.02|22537.02|22535.39|22535.39|0
1622013660000|2021-05-26 07:21:00|22535.42|22535.42|22532.36|22532.36|22535.72|22535.72|22532.31|22532.31|0
1622013670000|2021-05-26 07:21:10|22532.45|22532.45|22531.82|22531.82|22532.45|22532.45|22531.57|22531.57|0
1622013680000|2021-05-26 07:21:20|22531.97|22531.97|22532.35|22532.35|22532.61|22532.61|22531.97|22531.97|0
1622013690000|2021-05-26 07:21:30|22532.69|22532.69|22532.09|22532.09|22532.96|22532.96|22531.62|22531.62|0
1622013700000|2021-05-26 07:21:40|22532.03|22532.03|22532.55|22532.55|22532.86|22532.86|22532.03|22532.03|0
1622013710000|2021-05-26 07:21:50|22532.5|22532.5|22532.87|22532.87|22532.87|22532.87|22532.45|22532.45|0
1622013720000|2021-05-26 07:22:00|22532.91|22532.91|22533.01|22533.01|22533.01|22533.01|22532.76|22532.76|0
1622013730000|2021-05-26 07:22:10|22532.95|22532.95|22533|22533|22533.05|22533.05|22532.78|22532.78|0
1622013740000|2021-05-26 07:22:20|22533.06|22533.06|22534.22|22534.22|22534.37|22534.37|22533.06|22533.06|0
1622013750000|2021-05-26 07:22:30|22534.04|22534.04|22534.61|22534.61|22534.61|22534.61|22533.93|22533.93|0
1622013760000|2021-05-26 07:22:40|22534.5|22534.5|22534.71|22534.71|22534.82|22534.82|22533.94|22533.94|0
1622013770000|2021-05-26 07:22:50|22534.61|22534.61|22535.61|22535.61|22535.61|22535.61|22534.56|22534.56|0
1622013780000|2021-05-26 07:23:00|22535.48|22535.48|22534.94|22534.94|22535.48|22535.48|22534.94|22534.94|0
1622013790000|2021-05-26 07:23:10|22535.07|22535.07|22535.65|22535.65|22535.71|22535.71|22535.07|22535.07|0
1622013800000|2021-05-26 07:23:20|22535.69|22535.69|22536.31|22536.31|22536.31|22536.31|22535.58|22535.58|0
1622013810000|2021-05-26 07:23:30|22536.15|22536.15|22536.32|22536.32|22536.32|22536.32|22535.62|22535.62|0
1622013820000|2021-05-26 07:23:40|22536.85|22536.85|22535.8|22535.8|22536.85|22536.85|22535.8|22535.8|0
1622013830000|2021-05-26 07:23:50|22536.05|22536.05|22535.53|22535.53|22536.48|22536.48|22535.49|22535.49|0
1622013840000|2021-05-26 07:24:00|22535.49|22535.49|22536.66|22536.66|22536.66|22536.66|22535.49|22535.49|0
1622013850000|2021-05-26 07:24:10|22536.57|22536.57|22537.18|22537.18|22537.25|22537.25|22536.43|22536.43|0
1622013860000|2021-05-26 07:24:20|22537.15|22537.15|22537.37|22537.37|22537.96|22537.96|22537.08|22537.08|0
1622013870000|2021-05-26 07:24:30|22537.34|22537.34|22537.7|22537.7|22537.7|22537.7|22537.2|22537.2|0
1622013880000|2021-05-26 07:24:40|22537.5|22537.5|22539.49|22539.49|22539.49|22539.49|22537.37|22537.37|0
1622013890000|2021-05-26 07:24:50|22539.59|22539.59|22540.91|22540.91|22540.91|22540.91|22539.43|22539.43|0
1622013900000|2021-05-26 07:25:00|22541.01|22541.01|22540.33|22540.33|22541.65|22541.65|22540.33|22540.33|0
1622013910000|2021-05-26 07:25:10|22540.46|22540.46|22540.41|22540.41|22540.62|22540.62|22540.28|22540.28|0
1622013920000|2021-05-26 07:25:20|22540.5|22540.5|22540.36|22540.36|22540.78|22540.78|22540.3|22540.3|0
1622013930000|2021-05-26 07:25:30|22540.21|22540.21|22540.13|22540.13|22540.26|22540.26|22540|22540|0
1622013940000|2021-05-26 07:25:40|22539.75|22539.75|22539.84|22539.84|22539.84|22539.84|22539.75|22539.75|0
1622013950000|2021-05-26 07:25:50|22539.69|22539.69|22538.92|22538.92|22539.84|22539.84|22538.85|22538.85|0
1622013960000|2021-05-26 07:26:00|22539.13|22539.13|22538.58|22538.58|22539.13|22539.13|22538.51|22538.51|0
1622013970000|2021-05-26 07:26:10|22538.72|22538.72|22539.53|22539.53|22539.53|22539.53|22538.72|22538.72|0
1622013980000|2021-05-26 07:26:20|22539.64|22539.64|22539.64|22539.64|22539.8|22539.8|22539.64|22539.64|0
1622013990000|2021-05-26 07:26:30|22539.55|22539.55|22539.83|22539.83|22540.02|22540.02|22539.55|22539.55|0
1622014000000|2021-05-26 07:26:40|22540.01|22540.01|22540.29|22540.29|22540.29|22540.29|22539.69|22539.69|0
1622014010000|2021-05-26 07:26:50|22540.09|22540.09|22540.75|22540.75|22540.75|22540.75|22540.09|22540.09|0
1622014020000|2021-05-26 07:27:00|22540.81|22540.81|22540.97|22540.97|22541.05|22541.05|22540.34|22540.34|0
1622014030000|2021-05-26 07:27:10|22541.18|22541.18|22541.44|22541.44|22541.53|22541.53|22541.18|22541.18|0
1622014040000|2021-05-26 07:27:20|22541.55|22541.55|22541.83|22541.83|22541.87|22541.87|22541.54|22541.54|0
1622014050000|2021-05-26 07:27:30|22541.97|22541.97|22542.05|22542.05|22542.23|22542.23|22541.71|22541.71|0
1622014060000|2021-05-26 07:27:40|22542.02|22542.02|22554.65|22554.65|22554.69|22554.69|22542.02|22542.02|0
1622014070000|2021-05-26 07:27:50|22554.74|22554.74|22554.55|22554.55|22554.74|22554.74|22554.51|22554.51|0
1622014080000|2021-05-26 07:28:00|22554.51|22554.51|22554.36|22554.36|22554.87|22554.87|22554.32|22554.32|0
1622014090000|2021-05-26 07:28:10|22554.44|22554.44|22554.61|22554.61|22554.61|22554.61|22553.98|22553.98|0
1622014100000|2021-05-26 07:28:20|22554.68|22554.68|22553.99|22553.99|22554.76|22554.76|22553.99|22553.99|0
1622014110000|2021-05-26 07:28:30|22554.23|22554.23|22554.63|22554.63|22555.01|22555.01|22554.23|22554.23|0
1622014120000|2021-05-26 07:28:40|22554.72|22554.72|22550.49|22550.49|22554.72|22554.72|22550.24|22550.24|0
1622014130000|2021-05-26 07:28:50|22550.46|22550.46|22550.1|22550.1|22550.46|22550.46|22549.67|22549.67|0
1622014140000|2021-05-26 07:29:00|22550.18|22550.18|22550.68|22550.68|22550.68|22550.68|22549.75|22549.75|0
1622014150000|2021-05-26 07:29:10|22550.71|22550.71|22549.91|22549.91|22550.71|22550.71|22549.86|22549.86|0
1622014160000|2021-05-26 07:29:20|22549.34|22549.34|22548.89|22548.89|22550.01|22550.01|22548.89|22548.89|0
1622014170000|2021-05-26 07:29:30|22549.01|22549.01|22550.56|22550.56|22550.56|22550.56|22549.01|22549.01|0
1622014180000|2021-05-26 07:29:40|22550.53|22550.53|22550.2|22550.2|22550.79|22550.79|22549.56|22549.56|0
1622014190000|2021-05-26 07:29:50|22550.07|22550.07|22548.84|22548.84|22550.07|22550.07|22548.84|22548.84|0
1622014200000|2021-05-26 07:30:00|22548.88|22548.88|22550.87|22550.87|22550.87|22550.87|22548.82|22548.82|0
1622014210000|2021-05-26 07:30:10|22550.83|22550.83|22551.79|22551.79|22552.23|22552.23|22550.83|22550.83|0
1622014220000|2021-05-26 07:30:20|22551.75|22551.75|22551.7|22551.7|22551.83|22551.83|22551.48|22551.48|0
1622014230000|2021-05-26 07:30:30|22551.75|22551.75|22552.27|22552.27|22552.27|22552.27|22551.61|22551.61|0
1622014240000|2021-05-26 07:30:40|22552.36|22552.36|22554.44|22554.44|22554.44|22554.44|22552.26|22552.26|0
1622014250000|2021-05-26 07:30:50|22554.54|22554.54|22555.03|22555.03|22555.1|22555.1|22554.49|22554.49|0
1622014260000|2021-05-26 07:31:00|22554.95|22554.95|22556.69|22556.69|22556.69|22556.69|22554.95|22554.95|0
1622014270000|2021-05-26 07:31:10|22556.98|22556.98|22558.47|22558.47|22558.47|22558.47|22556.98|22556.98|0
1622014280000|2021-05-26 07:31:20|22558.74|22558.74|22559.87|22559.87|22559.94|22559.94|22558.74|22558.74|0
1622014290000|2021-05-26 07:31:30|22559.73|22559.73|22559.97|22559.97|22560.25|22560.25|22559.73|22559.73|0
1622014300000|2021-05-26 07:31:40|22560.02|22560.02|22566|22566|22566|22566|22560.02|22560.02|0
1622014310000|2021-05-26 07:31:50|22566.06|22566.06|22566.4|22566.4|22566.4|22566.4|22565.92|22565.92|0
1622014320000|2021-05-26 07:32:00|22566.55|22566.55|22565.9|22565.9|22566.89|22566.89|22565.83|22565.83|0
1622014330000|2021-05-26 07:32:10|22565.87|22565.87|22566.09|22566.09|22566.3|22566.3|22565.75|22565.75|0
1622014340000|2021-05-26 07:32:20|22566.04|22566.04|22566.4|22566.4|22566.59|22566.59|22566.04|22566.04|0
1622014350000|2021-05-26 07:32:30|22566.26|22566.26|22566.87|22566.87|22566.87|22566.87|22566.26|22566.26|0
1622014360000|2021-05-26 07:32:40|22566.76|22566.76|22566.75|22566.75|22567.55|22567.55|22566.57|22566.57|0
1622014370000|2021-05-26 07:32:50|22566.66|22566.66|22566.32|22566.32|22566.66|22566.66|22566.32|22566.32|0
1622014380000|2021-05-26 07:33:00|22566.36|22566.36|22567.18|22567.18|22567.49|22567.49|22565.93|22565.93|0
1622014390000|2021-05-26 07:33:10|22567.55|22567.55|22568.4|22568.4|22568.49|22568.49|22567.33|22567.33|0
1622014400000|2021-05-26 07:33:20|22568.32|22568.32|22568.63|22568.63|22568.8|22568.8|22568.11|22568.11|0
1622014410000|2021-05-26 07:33:30|22568.86|22568.86|22568.78|22568.78|22568.92|22568.92|22568.67|22568.67|0
1622014420000|2021-05-26 07:33:40|22568.7|22568.7|22569.67|22569.67|22569.67|22569.67|22568.6|22568.6|0
1622014430000|2021-05-26 07:33:50|22569.76|22569.76|22569.78|22569.78|22570.15|22570.15|22569.76|22569.76|0
1622014440000|2021-05-26 07:34:00|22569.72|22569.72|22568.45|22568.45|22569.72|22569.72|22568.43|22568.43|0
1622014450000|2021-05-26 07:34:10|22568.53|22568.53|22568.53|22568.53|22568.73|22568.73|22568.52|22568.52|0
1622014460000|2021-05-26 07:34:20|22569.01|22569.01|22572.46|22572.46|22572.5|22572.5|22568.96|22568.96|0
1622014470000|2021-05-26 07:34:30|22572.37|22572.37|22572.69|22572.69|22572.9|22572.9|22572.07|22572.07|0
1622014480000|2021-05-26 07:34:40|22572.62|22572.62|22572.25|22572.25|22572.62|22572.62|22572.25|22572.25|0
1622014490000|2021-05-26 07:34:50|22572.28|22572.28|22572.29|22572.29|22572.32|22572.32|22572.02|22572.02|0
1622014500000|2021-05-26 07:35:00|22572.51|22572.51|22573.33|22573.33|22573.4|22573.4|22572.51|22572.51|0
1622014510000|2021-05-26 07:35:10|22573.39|22573.39|22573.51|22573.51|22573.51|22573.51|22573.16|22573.16|0
1622014520000|2021-05-26 07:35:20|22573.43|22573.43|22573.54|22573.54|22573.95|22573.95|22573.43|22573.43|0
1622014530000|2021-05-26 07:35:30|22573.74|22573.74|22574.24|22574.24|22574.28|22574.28|22573.74|22573.74|0
1622014540000|2021-05-26 07:35:40|22574.2|22574.2|22573.86|22573.86|22574.2|22574.2|22573.78|22573.78|0
1622014550000|2021-05-26 07:35:50|22573.81|22573.81|22573.89|22573.89|22573.89|22573.89|22573.4|22573.4|0
1622014560000|2021-05-26 07:36:00|22574|22574|22573.2|22573.2|22574.47|22574.47|22573.2|22573.2|0
1622014570000|2021-05-26 07:36:10|22573.29|22573.29|22572.9|22572.9|22573.29|22573.29|22572.83|22572.83|0
1622014580000|2021-05-26 07:36:20|22572.92|22572.92|22571.91|22571.91|22572.93|22572.93|22571.87|22571.87|0
1622014590000|2021-05-26 07:36:30|22571.93|22571.93|22570.98|22570.98|22571.93|22571.93|22570.98|22570.98|0
1622014600000|2021-05-26 07:36:40|22571.01|22571.01|22570.93|22570.93|22571.06|22571.06|22570.81|22570.81|0
1622014610000|2021-05-26 07:36:50|22570.85|22570.85|22571.09|22571.09|22571.09|22571.09|22570.8|22570.8|0
1622014620000|2021-05-26 07:37:00|22570.9|22570.9|22569.09|22569.09|22570.9|22570.9|22568.73|22568.73|0
1622014630000|2021-05-26 07:37:10|22569.01|22569.01|22568.51|22568.51|22569.01|22569.01|22568.44|22568.44|0
1622014640000|2021-05-26 07:37:20|22568.45|22568.45|22568.35|22568.35|22568.45|22568.45|22568.35|22568.35|0
1622014650000|2021-05-26 07:37:30|22568.91|22568.91|22569|22569|22569.03|22569.03|22568.77|22568.77|0
1622014660000|2021-05-26 07:37:40|22569.03|22569.03|22569.76|22569.76|22569.89|22569.89|22569.03|22569.03|0
1622014670000|2021-05-26 07:37:50|22569.79|22569.79|22569.84|22569.84|22569.94|22569.94|22569.55|22569.55|0
1622014680000|2021-05-26 07:38:00|22569.78|22569.78|22571.04|22571.04|22571.04|22571.04|22569.4|22569.4|0
1622014690000|2021-05-26 07:38:10|22571.12|22571.12|22571.47|22571.47|22571.58|22571.58|22570.94|22570.94|0
1622014700000|2021-05-26 07:38:20|22571.57|22571.57|22571.57|22571.57|22571.76|22571.76|22571.57|22571.57|0
1622014710000|2021-05-26 07:38:30|22571.54|22571.54|22572.08|22572.08|22572.11|22572.11|22571.28|22571.28|0
1622014720000|2021-05-26 07:38:40|22572.01|22572.01|22571.5|22571.5|22572.01|22572.01|22571.5|22571.5|0
1622014730000|2021-05-26 07:38:50|22571.55|22571.55|22571.05|22571.05|22571.76|22571.76|22571.05|22571.05|0
1622014740000|2021-05-26 07:39:00|22571.02|22571.02|22571.19|22571.19|22571.24|22571.24|22570.82|22570.82|0
1622014750000|2021-05-26 07:39:10|22571.22|22571.22|22571.6|22571.6|22571.6|22571.6|22571.1|22571.1|0
1622014760000|2021-05-26 07:39:20|22571.7|22571.7|22571.9|22571.9|22571.9|22571.9|22571.59|22571.59|0
1622014770000|2021-05-26 07:39:30|22571.88|22571.88|22571.94|22571.94|22572.3|22572.3|22571.76|22571.76|0
1622014780000|2021-05-26 07:39:40|22572.03|22572.03|22572.87|22572.87|22572.87|22572.87|22572.02|22572.02|0
1622014790000|2021-05-26 07:39:50|22572.85|22572.85|22572.96|22572.96|22572.96|22572.96|22572.53|22572.53|0
1622014800000|2021-05-26 07:40:00|22572.98|22572.98|22575.65|22575.65|22575.65|22575.65|22572.83|22572.83|0
1622014810000|2021-05-26 07:40:10|22575.56|22575.56|22576.82|22576.82|22576.91|22576.91|22575.56|22575.56|0
1622014820000|2021-05-26 07:40:20|22576.87|22576.87|22577.61|22577.61|22577.61|22577.61|22576.82|22576.82|0
1622014830000|2021-05-26 07:40:30|22577.35|22577.35|22577.95|22577.95|22578.09|22578.09|22577.29|22577.29|0
1622014840000|2021-05-26 07:40:40|22577.82|22577.82|22578.57|22578.57|22578.87|22578.87|22577.82|22577.82|0
1622014850000|2021-05-26 07:40:50|22578.5|22578.5|22579.88|22579.88|22579.88|22579.88|22578.5|22578.5|0
1622014860000|2021-05-26 07:41:00|22580.13|22580.13|22581.2|22581.2|22581.2|22581.2|22580.13|22580.13|0
1622014870000|2021-05-26 07:41:10|22581.05|22581.05|22580.74|22580.74|22581.05|22581.05|22580.39|22580.39|0
1622014880000|2021-05-26 07:41:20|22580.91|22580.91|22581.65|22581.65|22581.93|22581.93|22580.79|22580.79|0
1622014890000|2021-05-26 07:41:30|22581.53|22581.53|22581.15|22581.15|22581.58|22581.58|22581.15|22581.15|0
1622014900000|2021-05-26 07:41:40|22581.04|22581.04|22579.41|22579.41|22581.04|22581.04|22579.31|22579.31|0
1622014910000|2021-05-26 07:41:50|22579.47|22579.47|22579.72|22579.72|22579.86|22579.86|22579.45|22579.45|0
1622014920000|2021-05-26 07:42:00|22579.59|22579.59|22579.86|22579.86|22579.86|22579.86|22579.12|22579.12|0
1622014930000|2021-05-26 07:42:10|22579.91|22579.91|22580.39|22580.39|22580.39|22580.39|22579.64|22579.64|0
1622014940000|2021-05-26 07:42:20|22580.27|22580.27|22582.16|22582.16|22582.5|22582.5|22580.26|22580.26|0
1622014950000|2021-05-26 07:42:30|22581.98|22581.98|22581.76|22581.76|22581.98|22581.98|22581.24|22581.24|0
1622014960000|2021-05-26 07:42:40|22581.64|22581.64|22581.2|22581.2|22581.75|22581.75|22581.02|22581.02|0
1622014970000|2021-05-26 07:42:50|22581.27|22581.27|22581.38|22581.38|22581.39|22581.39|22580.81|22580.81|0
1622014980000|2021-05-26 07:43:00|22581.5|22581.5|22581.6|22581.6|22581.6|22581.6|22581.31|22581.31|0
1622014990000|2021-05-26 07:43:10|22581.81|22581.81|22581.67|22581.67|22582.08|22582.08|22581.61|22581.61|0
1622015000000|2021-05-26 07:43:20|22581.46|22581.46|22579.27|22579.27|22581.46|22581.46|22579.23|22579.23|0
1622015010000|2021-05-26 07:43:30|22579.14|22579.14|22579.12|22579.12|22579.15|22579.15|22578.78|22578.78|0
1622015020000|2021-05-26 07:43:40|22578.95|22578.95|22579.36|22579.36|22579.49|22579.49|22578.95|22578.95|0
1622015030000|2021-05-26 07:43:50|22579.39|22579.39|22579.98|22579.98|22579.98|22579.98|22579.39|22579.39|0
1622015040000|2021-05-26 07:44:00|22580.2|22580.2|22580.55|22580.55|22581.12|22581.12|22580.18|22580.18|0
1622015050000|2021-05-26 07:44:10|22580.48|22580.48|22579.01|22579.01|22580.48|22580.48|22579.01|22579.01|0
1622015060000|2021-05-26 07:44:20|22578.97|22578.97|22578.89|22578.89|22579.21|22579.21|22578.56|22578.56|0
1622015070000|2021-05-26 07:44:30|22578.91|22578.91|22579.24|22579.24|22579.24|22579.24|22578.7|22578.7|0
1622015080000|2021-05-26 07:44:40|22579.16|22579.16|22578.71|22578.71|22579.16|22579.16|22578.71|22578.71|0
1622015090000|2021-05-26 07:44:50|22578.78|22578.78|22579.26|22579.26|22579.34|22579.34|22578.66|22578.66|0
1622015100000|2021-05-26 07:45:00|22579.17|22579.17|22578.15|22578.15|22579.17|22579.17|22577.98|22577.98|0
1622015110000|2021-05-26 07:45:10|22578.1|22578.1|22578.41|22578.41|22578.41|22578.41|22577.87|22577.87|0
1622015120000|2021-05-26 07:45:20|22578.34|22578.34|22577.7|22577.7|22578.34|22578.34|22577.7|22577.7|0
1622015130000|2021-05-26 07:45:30|22577.83|22577.83|22578.4|22578.4|22578.4|22578.4|22577.83|22577.83|0
1622015140000|2021-05-26 07:45:40|22578.37|22578.37|22578.2|22578.2|22578.37|22578.37|22578.1|22578.1|0
1622015150000|2021-05-26 07:45:50|22578.15|22578.15|22578.27|22578.27|22578.69|22578.69|22578.09|22578.09|0
1622015160000|2021-05-26 07:46:00|22578.22|22578.22|22576.7|22576.7|22578.49|22578.49|22576.52|22576.52|0
1622015170000|2021-05-26 07:46:10|22576.59|22576.59|22575.81|22575.81|22576.59|22576.59|22575.65|22575.65|0
1622015180000|2021-05-26 07:46:20|22576.02|22576.02|22575.95|22575.95|22576.12|22576.12|22575.7|22575.7|0
1622015190000|2021-05-26 07:46:30|22575.9|22575.9|22575.02|22575.02|22575.9|22575.9|22574.52|22574.52|0
1622015200000|2021-05-26 07:46:40|22574.92|22574.92|22574.32|22574.32|22574.92|22574.92|22574.32|22574.32|0
1622015210000|2021-05-26 07:46:50|22574.35|22574.35|22574.5|22574.5|22574.6|22574.6|22574.35|22574.35|0
1622015220000|2021-05-26 07:47:00|22574.45|22574.45|22573.46|22573.46|22574.45|22574.45|22573.46|22573.46|0
1622015230000|2021-05-26 07:47:10|22573.38|22573.38|22574.26|22574.26|22574.26|22574.26|22573.38|22573.38|0
1622015240000|2021-05-26 07:47:20|22574.2|22574.2|22574.5|22574.5|22574.55|22574.55|22574.19|22574.19|0
1622015250000|2021-05-26 07:47:30|22574.58|22574.58|22574.35|22574.35|22574.67|22574.67|22574.35|22574.35|0
1622015260000|2021-05-26 07:47:40|22574.44|22574.44|22573.88|22573.88|22574.49|22574.49|22573.88|22573.88|0
1622015270000|2021-05-26 07:47:50|22573.78|22573.78|22573.79|22573.79|22573.85|22573.85|22573.39|22573.39|0
1622015280000|2021-05-26 07:48:00|22573.81|22573.81|22575.2|22575.2|22575.2|22575.2|22573.73|22573.73|0
1622015290000|2021-05-26 07:48:10|22575.12|22575.12|22575.15|22575.15|22575.17|22575.17|22575.03|22575.03|0
1622015300000|2021-05-26 07:48:20|22575.1|22575.1|22575.96|22575.96|22575.96|22575.96|22575.01|22575.01|0
1622015310000|2021-05-26 07:48:30|22576.12|22576.12|22577.17|22577.17|22577.33|22577.33|22576.12|22576.12|0
1622015320000|2021-05-26 07:48:40|22577.15|22577.15|22577.74|22577.74|22577.74|22577.74|22577.13|22577.13|0
1622015330000|2021-05-26 07:48:50|22577.78|22577.78|22578.34|22578.34|22578.42|22578.42|22577.78|22577.78|0
1622015340000|2021-05-26 07:49:00|22578.27|22578.27|22577.15|22577.15|22578.31|22578.31|22577.15|22577.15|0
1622015350000|2021-05-26 07:49:10|22577.12|22577.12|22577.11|22577.11|22577.21|22577.21|22577.07|22577.07|0
1622015360000|2021-05-26 07:49:20|22577.18|22577.18|22576.72|22576.72|22577.18|22577.18|22576.69|22576.69|0
1622015370000|2021-05-26 07:49:30|22576.89|22576.89|22576.61|22576.61|22577.17|22577.17|22576.55|22576.55|0
1622015380000|2021-05-26 07:49:40|22576.68|22576.68|22577.05|22577.05|22577.05|22577.05|22576.65|22576.65|0
1622015390000|2021-05-26 07:49:50|22577.1|22577.1|22576.53|22576.53|22577.1|22577.1|22576.53|22576.53|0
1622015400000|2021-05-26 07:50:00|22576.48|22576.48|22575.6|22575.6|22576.64|22576.64|22575.53|22575.53|0
1622015410000|2021-05-26 07:50:10|22575.47|22575.47|22575.23|22575.23|22575.47|22575.47|22574.75|22574.75|0
1622015420000|2021-05-26 07:50:20|22575.53|22575.53|22574.74|22574.74|22575.53|22575.53|22574.74|22574.74|0
1622015430000|2021-05-26 07:50:30|22574.61|22574.61|22574.09|22574.09|22574.73|22574.73|22574.09|22574.09|0
1622015440000|2021-05-26 07:50:40|22574.13|22574.13|22573.75|22573.75|22574.13|22574.13|22573.55|22573.55|0
1622015450000|2021-05-26 07:50:50|22573.76|22573.76|22573.56|22573.56|22573.76|22573.76|22573.38|22573.38|0
1622015460000|2021-05-26 07:51:00|22573.46|22573.46|22573|22573|22573.46|22573.46|22573|22573|0
1622015470000|2021-05-26 07:51:10|22572.97|22572.97|22572.71|22572.71|22573.08|22573.08|22572.58|22572.58|0
1622015480000|2021-05-26 07:51:20|22572.83|22572.83|22572.7|22572.7|22573.24|22573.24|22572.64|22572.64|0
1622015490000|2021-05-26 07:51:30|22572.92|22572.92|22568.1|22568.1|22572.92|22572.92|22567.98|22567.98|0
1622015500000|2021-05-26 07:51:40|22568.16|22568.16|22567.44|22567.44|22568.33|22568.33|22567.44|22567.44|0
1622015510000|2021-05-26 07:51:50|22567.48|22567.48|22567.36|22567.36|22567.55|22567.55|22567|22567|0
1622015520000|2021-05-26 07:52:00|22567.62|22567.62|22566.9|22566.9|22567.79|22567.79|22566.9|22566.9|0
1622015530000|2021-05-26 07:52:10|22566.75|22566.75|22566.61|22566.61|22566.93|22566.93|22566.48|22566.48|0
1622015540000|2021-05-26 07:52:20|22566.77|22566.77|22566.7|22566.7|22567.03|22567.03|22566.58|22566.58|0
1622015550000|2021-05-26 07:52:30|22566.62|22566.62|22567.09|22567.09|22567.09|22567.09|22566.62|22566.62|0
1622015560000|2021-05-26 07:52:40|22567.02|22567.02|22566.92|22566.92|22567.02|22567.02|22566.76|22566.76|0
1622015570000|2021-05-26 07:52:50|22567.09|22567.09|22566.91|22566.91|22567.09|22567.09|22566.91|22566.91|0
1622015580000|2021-05-26 07:53:00|22566.87|22566.87|22566.69|22566.69|22566.98|22566.98|22566.65|22566.65|0
1622015590000|2021-05-26 07:53:10|22566.4|22566.4|22566.33|22566.33|22566.45|22566.45|22566.25|22566.25|0
1622015600000|2021-05-26 07:53:20|22566.22|22566.22|22566.39|22566.39|22566.39|22566.39|22566.21|22566.21|0
1622015610000|2021-05-26 07:53:30|22566.3|22566.3|22566.53|22566.53|22566.53|22566.53|22566.3|22566.3|0
1622015620000|2021-05-26 07:53:40|22566.46|22566.46|22566.12|22566.12|22566.46|22566.46|22566.07|22566.07|0
1622015630000|2021-05-26 07:53:50|22566.07|22566.07|22565.88|22565.88|22566.24|22566.24|22565.8|22565.8|0
1622015640000|2021-05-26 07:54:00|22565.82|22565.82|22565.38|22565.38|22565.87|22565.87|22565.38|22565.38|0
1622015650000|2021-05-26 07:54:10|22565.27|22565.27|22566.12|22566.12|22566.12|22566.12|22564.97|22564.97|0
1622015660000|2021-05-26 07:54:20|22566.25|22566.25|22567.02|22567.02|22567.02|22567.02|22566.23|22566.23|0
1622015670000|2021-05-26 07:54:30|22567.07|22567.07|22567.03|22567.03|22567.14|22567.14|22566.72|22566.72|0
1622015680000|2021-05-26 07:54:40|22566.99|22566.99|22568.04|22568.04|22568.04|22568.04|22566.8|22566.8|0
1622015690000|2021-05-26 07:54:50|22568.01|22568.01|22569|22569|22569|22569|22568.01|22568.01|0
1622015700000|2021-05-26 07:55:00|22569.06|22569.06|22568.67|22568.67|22569.06|22569.06|22568.56|22568.56|0
1622015710000|2021-05-26 07:55:10|22568.5|22568.5|22569.61|22569.61|22569.73|22569.73|22568.5|22568.5|0
1622015720000|2021-05-26 07:55:20|22569.62|22569.62|22570.12|22570.12|22570.35|22570.35|22569.62|22569.62|0
1622015730000|2021-05-26 07:55:30|22570.31|22570.31|22570.36|22570.36|22570.37|22570.37|22570.2|22570.2|0
1622015740000|2021-05-26 07:55:40|22570.54|22570.54|22569.88|22569.88|22570.54|22570.54|22569.88|22569.88|0
1622015750000|2021-05-26 07:55:50|22569.92|22569.92|22570.07|22570.07|22570.33|22570.33|22569.92|22569.92|0
1622015760000|2021-05-26 07:56:00|22570.02|22570.02|22569.31|22569.31|22570.02|22570.02|22569.03|22569.03|0
1622015770000|2021-05-26 07:56:10|22569.4|22569.4|22570.52|22570.52|22570.52|22570.52|22569.33|22569.33|0
1622015780000|2021-05-26 07:56:20|22570.4|22570.4|22570.85|22570.85|22570.85|22570.85|22570.27|22570.27|0
1622015790000|2021-05-26 07:56:30|22570.81|22570.81|22571.26|22571.26|22571.26|22571.26|22570.71|22570.71|0
1622015800000|2021-05-26 07:56:40|22571.14|22571.14|22570.78|22570.78|22571.14|22571.14|22570.78|22570.78|0
1622015810000|2021-05-26 07:56:50|22570.88|22570.88|22571.05|22571.05|22571.09|22571.09|22570.88|22570.88|0
1622015820000|2021-05-26 07:57:00|22571.15|22571.15|22572.04|22572.04|22572.16|22572.16|22571.13|22571.13|0
1622015830000|2021-05-26 07:57:10|22571.99|22571.99|22573.44|22573.44|22573.44|22573.44|22571.95|22571.95|0
1622015840000|2021-05-26 07:57:20|22573.63|22573.63|22573.52|22573.52|22573.63|22573.63|22572.94|22572.94|0
1622015850000|2021-05-26 07:57:30|22573.57|22573.57|22573.72|22573.72|22573.96|22573.96|22573.57|22573.57|0
1622015860000|2021-05-26 07:57:40|22573.63|22573.63|22573.96|22573.96|22574.38|22574.38|22573.48|22573.48|0
1622015870000|2021-05-26 07:57:50|22573.99|22573.99|22573.84|22573.84|22573.99|22573.99|22573.32|22573.32|0
1622015880000|2021-05-26 07:58:00|22573.48|22573.48|22573.29|22573.29|22573.61|22573.61|22573.29|22573.29|0
1622015890000|2021-05-26 07:58:10|22573.64|22573.64|22573.56|22573.56|22573.64|22573.64|22573.47|22573.47|0
1622015900000|2021-05-26 07:58:20|22573.61|22573.61|22574.41|22574.41|22574.41|22574.41|22573.61|22573.61|0
1622015910000|2021-05-26 07:58:30|22574.56|22574.56|22574.55|22574.55|22574.72|22574.72|22574.42|22574.42|0
1622015920000|2021-05-26 07:58:40|22574.48|22574.48|22574.46|22574.46|22574.55|22574.55|22574.46|22574.46|0
1622015930000|2021-05-26 07:58:50|22574.33|22574.33|22574.19|22574.19|22574.41|22574.41|22574.15|22574.15|0
1622015940000|2021-05-26 07:59:00|22574.04|22574.04|22573.74|22573.74|22574.04|22574.04|22573.64|22573.64|0
1622015950000|2021-05-26 07:59:10|22573.79|22573.79|22573.67|22573.67|22573.96|22573.96|22573.65|22573.65|0
1622015960000|2021-05-26 07:59:20|22573.59|22573.59|22573.86|22573.86|22574.17|22574.17|22573.59|22573.59|0
1622015970000|2021-05-26 07:59:30|22574.04|22574.04|22574.06|22574.06|22574.06|22574.06|22573.61|22573.61|0
1622015980000|2021-05-26 07:59:40|22574.15|22574.15|22574.34|22574.34|22574.4|22574.4|22574.15|22574.15|0
1622015990000|2021-05-26 07:59:50|22574.42|22574.42|22574.37|22574.37|22574.5|22574.5|22574.26|22574.26|0
1622016000000|2021-05-26 08:00:00|22574.41|22574.41|22574.92|22574.92|22575.08|22575.08|22574.18|22574.18|0
1622016010000|2021-05-26 08:00:10|22574.84|22574.84|22576.26|22576.26|22576.26|22576.26|22574.8|22574.8|0
1622016020000|2021-05-26 08:00:20|22576.35|22576.35|22576.66|22576.66|22576.67|22576.67|22576.35|22576.35|0
1622016030000|2021-05-26 08:00:30|22576.7|22576.7|22577.05|22577.05|22577.29|22577.29|22576.7|22576.7|0
1622016040000|2021-05-26 08:00:40|22577.17|22577.17|22577.35|22577.35|22577.46|22577.46|22577.13|22577.13|0
1622016050000|2021-05-26 08:00:50|22577.3|22577.3|22577.7|22577.7|22577.79|22577.79|22577.3|22577.3|0
1622016060000|2021-05-26 08:01:00|22577.76|22577.76|22579.46|22579.46|22579.46|22579.46|22577.76|22577.76|0
1622016070000|2021-05-26 08:01:10|22579.34|22579.34|22580.08|22580.08|22580.08|22580.08|22579.34|22579.34|0
1622016080000|2021-05-26 08:01:20|22580.02|22580.02|22579.96|22579.96|22580.17|22580.17|22579.96|22579.96|0
1622016090000|2021-05-26 08:01:30|22579.92|22579.92|22579.82|22579.82|22579.92|22579.92|22579.82|22579.82|0
1622016100000|2021-05-26 08:01:40|22579.8|22579.8|22579.76|22579.76|22579.84|22579.84|22579.62|22579.62|0
1622016110000|2021-05-26 08:01:50|22579.71|22579.71|22579.11|22579.11|22579.71|22579.71|22579.11|22579.11|0
1622016120000|2021-05-26 08:02:00|22579.28|22579.28|22579.52|22579.52|22579.52|22579.52|22579.05|22579.05|0
1622016130000|2021-05-26 08:02:10|22579.44|22579.44|22578.58|22578.58|22579.44|22579.44|22578.58|22578.58|0
1622016140000|2021-05-26 08:02:20|22578.54|22578.54|22578.56|22578.56|22578.67|22578.67|22578.43|22578.43|0
1622016150000|2021-05-26 08:02:30|22578.71|22578.71|22578.9|22578.9|22578.99|22578.99|22578.67|22578.67|0
1622016160000|2021-05-26 08:02:40|22579.02|22579.02|22580|22580|22580.22|22580.22|22579.02|22579.02|0
1622016170000|2021-05-26 08:02:50|22580.05|22580.05|22580.21|22580.21|22580.45|22580.45|22580.02|22580.02|0
1622016180000|2021-05-26 08:03:00|22580.24|22580.24|22581.44|22581.44|22581.63|22581.63|22580.24|22580.24|0
1622016190000|2021-05-26 08:03:10|22581.65|22581.65|22582.15|22582.15|22582.15|22582.15|22581.49|22581.49|0
1622016200000|2021-05-26 08:03:20|22582.2|22582.2|22582.87|22582.87|22583.07|22583.07|22582.2|22582.2|0
1622016210000|2021-05-26 08:03:30|22583.23|22583.23|22583.87|22583.87|22583.87|22583.87|22583.19|22583.19|0
1622016220000|2021-05-26 08:03:40|22584.06|22584.06|22583.25|22583.25|22584.06|22584.06|22582.42|22582.42|0
1622016230000|2021-05-26 08:03:50|22583.44|22583.44|22583.45|22583.45|22583.61|22583.61|22583.19|22583.19|0
1622016240000|2021-05-26 08:04:00|22583.14|22583.14|22583.47|22583.47|22583.58|22583.58|22583.14|22583.14|0
1622016250000|2021-05-26 08:04:10|22583.53|22583.53|22584.17|22584.17|22584.17|22584.17|22583.53|22583.53|0
1622016260000|2021-05-26 08:04:20|22584.27|22584.27|22586.43|22586.43|22586.43|22586.43|22584.27|22584.27|0
1622016270000|2021-05-26 08:04:30|22586.5|22586.5|22586.95|22586.95|22587.32|22587.32|22586.5|22586.5|0
1622016280000|2021-05-26 08:04:40|22586.98|22586.98|22587.23|22587.23|22587.27|22587.27|22586.98|22586.98|0
1622016290000|2021-05-26 08:04:50|22587.09|22587.09|22586.23|22586.23|22587.09|22587.09|22586.23|22586.23|0
1622016300000|2021-05-26 08:05:00|22586.16|22586.16|22586.21|22586.21|22586.3|22586.3|22585.91|22585.91|0
1622016310000|2021-05-26 08:05:10|22586.16|22586.16|22586.41|22586.41|22586.41|22586.41|22586.13|22586.13|0
1622016320000|2021-05-26 08:05:20|22586.51|22586.51|22587.39|22587.39|22587.39|22587.39|22586.51|22586.51|0
1622016330000|2021-05-26 08:05:30|22587.46|22587.46|22588.15|22588.15|22588.22|22588.22|22587.46|22587.46|0
1622016340000|2021-05-26 08:05:40|22588.37|22588.37|22589.17|22589.17|22589.25|22589.25|22588.33|22588.33|0
1622016350000|2021-05-26 08:05:50|22589.1|22589.1|22589.55|22589.55|22589.59|22589.59|22588.89|22588.89|0
1622016360000|2021-05-26 08:06:00|22589.65|22589.65|22590.71|22590.71|22590.71|22590.71|22589.65|22589.65|0
1622016370000|2021-05-26 08:06:10|22590.76|22590.76|22591.46|22591.46|22591.46|22591.46|22590.68|22590.68|0
1622016380000|2021-05-26 08:06:20|22591.53|22591.53|22591.41|22591.41|22591.66|22591.66|22591.41|22591.41|0
1622016390000|2021-05-26 08:06:30|22591.37|22591.37|22591.89|22591.89|22591.89|22591.89|22591.37|22591.37|0
1622016400000|2021-05-26 08:06:40|22592.02|22592.02|22593.36|22593.36|22593.36|22593.36|22592.02|22592.02|0
1622016410000|2021-05-26 08:06:50|22593.31|22593.31|22593.31|22593.31|22593.38|22593.38|22593.11|22593.11|0
1622016420000|2021-05-26 08:07:00|22593.26|22593.26|22592.39|22592.39|22593.26|22593.26|22592.39|22592.39|0
1622016430000|2021-05-26 08:07:10|22592.5|22592.5|22592.14|22592.14|22592.85|22592.85|22592.14|22592.14|0
1622016440000|2021-05-26 08:07:20|22592.23|22592.23|22592.02|22592.02|22592.45|22592.45|22591.95|22591.95|0
1622016450000|2021-05-26 08:07:30|22592.08|22592.08|22591.7|22591.7|22592.15|22592.15|22591.59|22591.59|0
1622016460000|2021-05-26 08:07:40|22591.47|22591.47|22590.49|22590.49|22591.61|22591.61|22590.28|22590.28|0
1622016470000|2021-05-26 08:07:50|22590.35|22590.35|22590.96|22590.96|22590.96|22590.96|22590.35|22590.35|0
1622016480000|2021-05-26 08:08:00|22591.01|22591.01|22588.89|22588.89|22591.01|22591.01|22588.89|22588.89|0
1622016490000|2021-05-26 08:08:10|22588.79|22588.79|22589.09|22589.09|22589.2|22589.2|22588.72|22588.72|0
1622016500000|2021-05-26 08:08:20|22589.14|22589.14|22590.3|22590.3|22590.39|22590.39|22589.14|22589.14|0
1622016510000|2021-05-26 08:08:30|22590.35|22590.35|22590.7|22590.7|22590.7|22590.7|22590.35|22590.35|0
1622016520000|2021-05-26 08:08:40|22590.81|22590.81|22591.17|22591.17|22591.29|22591.29|22590.81|22590.81|0
1622016530000|2021-05-26 08:08:50|22591.36|22591.36|22592.01|22592.01|22592.01|22592.01|22591.36|22591.36|0
1622016540000|2021-05-26 08:09:00|22591.81|22591.81|22591.18|22591.18|22591.81|22591.81|22591.03|22591.03|0
1622016550000|2021-05-26 08:09:10|22591.11|22591.11|22591.07|22591.07|22591.16|22591.16|22590.86|22590.86|0
1622016560000|2021-05-26 08:09:20|22591.02|22591.02|22592.12|22592.12|22592.12|22592.12|22591.02|22591.02|0
1622016570000|2021-05-26 08:09:30|22592.3|22592.3|22591.99|22591.99|22592.3|22592.3|22591.8|22591.8|0
1622016580000|2021-05-26 08:09:40|22592.02|22592.02|22592.31|22592.31|22592.33|22592.33|22591.8|22591.8|0
1622016590000|2021-05-26 08:09:50|22592.22|22592.22|22592.18|22592.18|22592.44|22592.44|22592.02|22592.02|0
1622016600000|2021-05-26 08:10:00|22592.11|22592.11|22591.26|22591.26|22592.11|22592.11|22591.26|22591.26|0
1622016610000|2021-05-26 08:10:10|22591.37|22591.37|22592.12|22592.12|22592.12|22592.12|22591.28|22591.28|0
1622016620000|2021-05-26 08:10:20|22592|22592|22592.28|22592.28|22592.28|22592.28|22592|22592|0
1622016630000|2021-05-26 08:10:30|22592.51|22592.51|22592.64|22592.64|22592.71|22592.71|22592.49|22592.49|0
1622016640000|2021-05-26 08:10:40|22592.77|22592.77|22593.08|22593.08|22593.08|22593.08|22592.77|22592.77|0
1622016650000|2021-05-26 08:10:50|22593.04|22593.04|22593.14|22593.14|22593.22|22593.22|22593.04|22593.04|0
1622016660000|2021-05-26 08:11:00|22593.04|22593.04|22592.59|22592.59|22593.04|22593.04|22592.52|22592.52|0
1622016670000|2021-05-26 08:11:10|22592.65|22592.65|22592.27|22592.27|22592.65|22592.65|22592.2|22592.2|0
1622016680000|2021-05-26 08:11:20|22592.24|22592.24|22593.02|22593.02|22593.1|22593.1|22592.24|22592.24|0
1622016690000|2021-05-26 08:11:30|22592.81|22592.81|22592.32|22592.32|22592.85|22592.85|22592.32|22592.32|0
1622016700000|2021-05-26 08:11:40|22592.27|22592.27|22592.27|22592.27|22592.3|22592.3|22592.14|22592.14|0
1622016710000|2021-05-26 08:11:50|22592.16|22592.16|22592.53|22592.53|22592.53|22592.53|22592.16|22592.16|0
1622016720000|2021-05-26 08:12:00|22592.58|22592.58|22592.67|22592.67|22592.77|22592.77|22592.57|22592.57|0
1622016730000|2021-05-26 08:12:10|22592.7|22592.7|22592.99|22592.99|22592.99|22592.99|22592.67|22592.67|0
1622016740000|2021-05-26 08:12:20|22593.11|22593.11|22593.43|22593.43|22593.63|22593.63|22593.11|22593.11|0
1622016750000|2021-05-26 08:12:30|22593.36|22593.36|22593.6|22593.6|22593.71|22593.71|22593.36|22593.36|0
1622016760000|2021-05-26 08:12:40|22593.69|22593.69|22594.04|22594.04|22594.04|22594.04|22593.57|22593.57|0
1622016770000|2021-05-26 08:12:50|22593.95|22593.95|22593.45|22593.45|22594.04|22594.04|22593.38|22593.38|0
1622016780000|2021-05-26 08:13:00|22593.41|22593.41|22592.64|22592.64|22593.68|22593.68|22592.64|22592.64|0
1622016790000|2021-05-26 08:13:10|22592.54|22592.54|22592.23|22592.23|22592.56|22592.56|22592.23|22592.23|0
1622016800000|2021-05-26 08:13:20|22592.14|22592.14|22592.48|22592.48|22592.48|22592.48|22592.12|22592.12|0
1622016810000|2021-05-26 08:13:30|22592.61|22592.61|22592.81|22592.81|22593.26|22593.26|22592.48|22592.48|0
1622016820000|2021-05-26 08:13:40|22592.99|22592.99|22593.36|22593.36|22593.36|22593.36|22592.93|22592.93|0
1622016830000|2021-05-26 08:13:50|22593.4|22593.4|22593.91|22593.91|22594.11|22594.11|22593.4|22593.4|0
1622016840000|2021-05-26 08:14:00|22593.85|22593.85|22594.14|22594.14|22594.38|22594.38|22593.85|22593.85|0
1622016850000|2021-05-26 08:14:10|22594.08|22594.08|22593.98|22593.98|22594.25|22594.25|22593.89|22593.89|0
1622016860000|2021-05-26 08:14:20|22594.08|22594.08|22594.2|22594.2|22594.2|22594.2|22594.06|22594.06|0
1622016870000|2021-05-26 08:14:30|22594.33|22594.33|22595.09|22595.09|22595.25|22595.25|22594.29|22594.29|0
1622016880000|2021-05-26 08:14:40|22594.85|22594.85|22595.84|22595.84|22595.97|22595.97|22594.84|22594.84|0
1622016890000|2021-05-26 08:14:50|22595.89|22595.89|22596.73|22596.73|22596.73|22596.73|22595.89|22595.89|0
1622016900000|2021-05-26 08:15:00|22596.83|22596.83|22597.68|22597.68|22598.01|22598.01|22596.83|22596.83|0
1622016910000|2021-05-26 08:15:10|22597.67|22597.67|22597.61|22597.61|22598.03|22598.03|22597.5|22597.5|0
1622016920000|2021-05-26 08:15:20|22597.55|22597.55|22597.09|22597.09|22597.79|22597.79|22597.09|22597.09|0
1622016930000|2021-05-26 08:15:30|22597.14|22597.14|22596.75|22596.75|22597.14|22597.14|22596.59|22596.59|0
1622016940000|2021-05-26 08:15:40|22596.7|22596.7|22596.1|22596.1|22596.83|22596.83|22595.97|22595.97|0
1622016950000|2021-05-26 08:15:50|22595.99|22595.99|22595.76|22595.76|22595.99|22595.99|22595.35|22595.35|0
1622016960000|2021-05-26 08:16:00|22595.69|22595.69|22596.18|22596.18|22596.21|22596.21|22595.69|22595.69|0
1622016970000|2021-05-26 08:16:10|22596.12|22596.12|22595.23|22595.23|22596.12|22596.12|22595.23|22595.23|0
1622016980000|2021-05-26 08:16:20|22595.17|22595.17|22594.54|22594.54|22595.17|22595.17|22594.54|22594.54|0
1622016990000|2021-05-26 08:16:30|22594.57|22594.57|22595.35|22595.35|22595.35|22595.35|22594.47|22594.47|0
1622017000000|2021-05-26 08:16:40|22595.48|22595.48|22595.6|22595.6|22595.68|22595.68|22595.48|22595.48|0
1622017010000|2021-05-26 08:16:50|22595.44|22595.44|22595.2|22595.2|22595.63|22595.63|22595.2|22595.2|0
1622017020000|2021-05-26 08:17:00|22595.23|22595.23|22595.29|22595.29|22595.47|22595.47|22594.93|22594.93|0
1622017030000|2021-05-26 08:17:10|22595.42|22595.42|22595.42|22595.42|22595.63|22595.63|22595.38|22595.38|0
1622017040000|2021-05-26 08:17:20|22595.36|22595.36|22595.67|22595.67|22595.8|22595.8|22595.36|22595.36|0
1622017050000|2021-05-26 08:17:30|22595.62|22595.62|22595.43|22595.43|22595.85|22595.85|22595.43|22595.43|0
1622017060000|2021-05-26 08:17:40|22595.5|22595.5|22595.27|22595.27|22595.51|22595.51|22595.27|22595.27|0
1622017070000|2021-05-26 08:17:50|22595.31|22595.31|22595.51|22595.51|22595.51|22595.51|22595.31|22595.31|0
1622017080000|2021-05-26 08:18:00|22595.24|22595.24|22595.66|22595.66|22595.83|22595.83|22595.16|22595.16|0
1622017090000|2021-05-26 08:18:10|22595.64|22595.64|22596.01|22596.01|22596.01|22596.01|22595.57|22595.57|0
1622017100000|2021-05-26 08:18:20|22595.97|22595.97|22596.1|22596.1|22596.1|22596.1|22595.76|22595.76|0
1622017110000|2021-05-26 08:18:30|22596.03|22596.03|22595.51|22595.51|22596.03|22596.03|22595.51|22595.51|0
1622017120000|2021-05-26 08:18:40|22595.45|22595.45|22594.73|22594.73|22595.54|22595.54|22594.73|22594.73|0
1622017130000|2021-05-26 08:18:50|22594.77|22594.77|22594.43|22594.43|22594.77|22594.77|22594.23|22594.23|0
1622017140000|2021-05-26 08:19:00|22594.53|22594.53|22595.25|22595.25|22595.25|22595.25|22594.18|22594.18|0
1622017150000|2021-05-26 08:19:10|22594.92|22594.92|22594.24|22594.24|22595.01|22595.01|22594.1|22594.1|0
1622017160000|2021-05-26 08:19:20|22594.19|22594.19|22593.87|22593.87|22594.35|22594.35|22593.87|22593.87|0
1622017170000|2021-05-26 08:19:30|22593.78|22593.78|22593.92|22593.92|22594.2|22594.2|22593.59|22593.59|0
1622017180000|2021-05-26 08:19:40|22594.05|22594.05|22594.36|22594.36|22594.57|22594.57|22593.99|22593.99|0
1622017190000|2021-05-26 08:19:50|22594.2|22594.2|22594.06|22594.06|22594.34|22594.34|22594.06|22594.06|0
1622017200000|2021-05-26 08:20:00|22594.25|22594.25|22593.91|22593.91|22594.58|22594.58|22593.91|22593.91|0
1622017210000|2021-05-26 08:20:10|22593.79|22593.79|22593.65|22593.65|22593.79|22593.79|22592.84|22592.84|0
1622017220000|2021-05-26 08:20:20|22593.77|22593.77|22594.32|22594.32|22594.32|22594.32|22593.77|22593.77|0
1622017230000|2021-05-26 08:20:30|22594.35|22594.35|22594.14|22594.14|22594.46|22594.46|22594.11|22594.11|0
1622017240000|2021-05-26 08:20:40|22594.25|22594.25|22594.1|22594.1|22594.25|22594.25|22593.88|22593.88|0
1622017250000|2021-05-26 08:20:50|22594.22|22594.22|22595.01|22595.01|22595.01|22595.01|22594.22|22594.22|0
1622017260000|2021-05-26 08:21:00|22595.25|22595.25|22595.13|22595.13|22595.48|22595.48|22595.06|22595.06|0
1622017270000|2021-05-26 08:21:10|22595.08|22595.08|22595.77|22595.77|22595.77|22595.77|22594.82|22594.82|0
1622017280000|2021-05-26 08:21:20|22595.88|22595.88|22596.59|22596.59|22596.59|22596.59|22595.88|22595.88|0
1622017290000|2021-05-26 08:21:30|22596.57|22596.57|22596.21|22596.21|22596.57|22596.57|22596.21|22596.21|0
1622017300000|2021-05-26 08:21:40|22596.28|22596.28|22596.58|22596.58|22596.67|22596.67|22596.28|22596.28|0
1622017310000|2021-05-26 08:21:50|22596.67|22596.67|22596.98|22596.98|22597.03|22597.03|22596.59|22596.59|0
1622017320000|2021-05-26 08:22:00|22597.11|22597.11|22596.4|22596.4|22597.11|22597.11|22596.4|22596.4|0
1622017330000|2021-05-26 08:22:10|22596.44|22596.44|22596.63|22596.63|22596.63|22596.63|22596.4|22596.4|0
1622017340000|2021-05-26 08:22:20|22596.46|22596.46|22596.02|22596.02|22596.52|22596.52|22595.85|22595.85|0
1622017350000|2021-05-26 08:22:30|22595.95|22595.95|22595.58|22595.58|22595.95|22595.95|22595.58|22595.58|0
1622017360000|2021-05-26 08:22:40|22595.65|22595.65|22595.8|22595.8|22595.8|22595.8|22595.27|22595.27|0
1622017370000|2021-05-26 08:22:50|22595.85|22595.85|22595.89|22595.89|22595.9|22595.9|22595.77|22595.77|0
1622017380000|2021-05-26 08:23:00|22596.06|22596.06|22595.53|22595.53|22596.25|22596.25|22595.53|22595.53|0
1622017390000|2021-05-26 08:23:10|22595.6|22595.6|22595.28|22595.28|22595.6|22595.6|22595.1|22595.1|0
1622017400000|2021-05-26 08:23:20|22595.32|22595.32|22595.49|22595.49|22595.53|22595.53|22595.32|22595.32|0
1622017410000|2021-05-26 08:23:30|22595.6|22595.6|22596.33|22596.33|22596.33|22596.33|22595.6|22595.6|0
1622017420000|2021-05-26 08:23:40|22596.37|22596.37|22596.3|22596.3|22596.37|22596.37|22596.23|22596.23|0
1622017430000|2021-05-26 08:23:50|22596.49|22596.49|22596.49|22596.49|22596.49|22596.49|22596.39|22596.39|0
1622017440000|2021-05-26 08:24:00|22596.82|22596.82|22596.67|22596.67|22597.01|22597.01|22596.67|22596.67|0
1622017450000|2021-05-26 08:24:10|22596.59|22596.59|22596.88|22596.88|22597.02|22597.02|22596.4|22596.4|0
1622017460000|2021-05-26 08:24:20|22596.83|22596.83|22597.24|22597.24|22597.24|22597.24|22596.83|22596.83|0
1622017470000|2021-05-26 08:24:30|22597.34|22597.34|22597.25|22597.25|22597.34|22597.34|22597.15|22597.15|0
1622017480000|2021-05-26 08:24:40|22597.34|22597.34|22597.29|22597.29|22597.4|22597.4|22596.98|22596.98|0
1622017490000|2021-05-26 08:24:50|22597.24|22597.24|22597.33|22597.33|22597.79|22597.79|22597.24|22597.24|0
1622017500000|2021-05-26 08:25:00|22597.62|22597.62|22597.77|22597.77|22597.77|22597.77|22597.4|22597.4|0
1622017510000|2021-05-26 08:25:10|22597.66|22597.66|22597.77|22597.77|22597.92|22597.92|22597.66|22597.66|0
1622017520000|2021-05-26 08:25:20|22597.96|22597.96|22598.03|22598.03|22598.07|22598.07|22597.96|22597.96|0
1622017530000|2021-05-26 08:25:30|22598.22|22598.22|22598.15|22598.15|22598.46|22598.46|22598.15|22598.15|0
1622017540000|2021-05-26 08:25:40|22597.99|22597.99|22598.07|22598.07|22598.23|22598.23|22597.91|22597.91|0
1622017550000|2021-05-26 08:25:50|22598.03|22598.03|22598.3|22598.3|22598.3|22598.3|22598.03|22598.03|0
1622017560000|2021-05-26 08:26:00|22598.69|22598.69|22597.4|22597.4|22598.69|22598.69|22597.3|22597.3|0
1622017570000|2021-05-26 08:26:10|22597.29|22597.29|22597.64|22597.64|22597.64|22597.64|22597.02|22597.02|0
1622017580000|2021-05-26 08:26:20|22597.72|22597.72|22598.95|22598.95|22598.95|22598.95|22597.72|22597.72|0
1622017590000|2021-05-26 08:26:30|22598.99|22598.99|22599.5|22599.5|22599.5|22599.5|22598.95|22598.95|0
1622017600000|2021-05-26 08:26:40|22599.51|22599.51|22599.1|22599.1|22599.58|22599.58|22599.1|22599.1|0
1622017610000|2021-05-26 08:26:50|22599.04|22599.04|22599.31|22599.31|22599.35|22599.35|22599.04|22599.04|0
1622017620000|2021-05-26 08:27:00|22599.43|22599.43|22599.71|22599.71|22599.84|22599.84|22599.43|22599.43|0
1622017630000|2021-05-26 08:27:10|22599.43|22599.43|22600.22|22600.22|22600.22|22600.22|22599.27|22599.27|0
1622017640000|2021-05-26 08:27:20|22600.12|22600.12|22600.97|22600.97|22600.97|22600.97|22600.1|22600.1|0
1622017650000|2021-05-26 08:27:30|22600.9|22600.9|22600.77|22600.77|22600.9|22600.9|22600.77|22600.77|0
1622017660000|2021-05-26 08:27:40|22600.54|22600.54|22600.51|22600.51|22600.63|22600.63|22600.43|22600.43|0
1622017670000|2021-05-26 08:27:50|22600.82|22600.82|22600.88|22600.88|22600.91|22600.91|22600.37|22600.37|0
1622017680000|2021-05-26 08:28:00|22601.46|22601.46|22601.56|22601.56|22601.74|22601.74|22601.46|22601.46|0
1622017690000|2021-05-26 08:28:10|22601.49|22601.49|22601.55|22601.55|22601.55|22601.55|22601.33|22601.33|0
1622017700000|2021-05-26 08:28:20|22601.49|22601.49|22600.48|22600.48|22601.66|22601.66|22600.48|22600.48|0
1622017710000|2021-05-26 08:28:30|22600.39|22600.39|22600.07|22600.07|22600.39|22600.39|22600.02|22600.02|0
1622017720000|2021-05-26 08:28:40|22599.95|22599.95|22600.03|22600.03|22600.32|22600.32|22599.95|22599.95|0
1622017730000|2021-05-26 08:28:50|22599.93|22599.93|22600.24|22600.24|22600.46|22600.46|22599.93|22599.93|0
1622017740000|2021-05-26 08:29:00|22600.2|22600.2|22600.29|22600.29|22600.59|22600.59|22600.03|22600.03|0
1622017750000|2021-05-26 08:29:10|22600.27|22600.27|22599.59|22599.59|22600.38|22600.38|22599.55|22599.55|0
1622017760000|2021-05-26 08:29:20|22599.55|22599.55|22599.67|22599.67|22599.76|22599.76|22599.44|22599.44|0
1622017770000|2021-05-26 08:29:30|22599.51|22599.51|22599.58|22599.58|22599.64|22599.64|22599.43|22599.43|0
1622017780000|2021-05-26 08:29:40|22599.67|22599.67|22599.21|22599.21|22599.67|22599.67|22599.15|22599.15|0
1622017790000|2021-05-26 08:29:50|22599.17|22599.17|22599.02|22599.02|22599.27|22599.27|22599.02|22599.02|0
1622017800000|2021-05-26 08:30:00|22598.96|22598.96|22599.15|22599.15|22599.29|22599.29|22598.96|22598.96|0
1622017810000|2021-05-26 08:30:10|22599.03|22599.03|22599.2|22599.2|22599.48|22599.48|22599|22599|0
1622017820000|2021-05-26 08:30:20|22599.13|22599.13|22592.78|22592.78|22599.77|22599.77|22592.72|22592.72|0
1622017830000|2021-05-26 08:30:30|22592.87|22592.87|22593.36|22593.36|22593.36|22593.36|22592.71|22592.71|0
1622017840000|2021-05-26 08:30:40|22593.45|22593.45|22594.05|22594.05|22594.07|22594.07|22593.19|22593.19|0
1622017850000|2021-05-26 08:30:50|22594.09|22594.09|22594.14|22594.14|22594.14|22594.14|22594.07|22594.07|0
1622017860000|2021-05-26 08:31:00|22594.26|22594.26|22594.21|22594.21|22594.3|22594.3|22594.08|22594.08|0
1622017870000|2021-05-26 08:31:10|22594.13|22594.13|22594.22|22594.22|22594.22|22594.22|22594.1|22594.1|0
1622017880000|2021-05-26 08:31:20|22594.32|22594.32|22594.28|22594.28|22594.38|22594.38|22594.11|22594.11|0
1622017890000|2021-05-26 08:31:30|22594.33|22594.33|22594.36|22594.36|22594.58|22594.58|22594.33|22594.33|0
1622017900000|2021-05-26 08:31:40|22594.44|22594.44|22594.44|22594.44|22594.44|22594.44|22594.28|22594.28|0
1622017910000|2021-05-26 08:31:50|22594.34|22594.34|22594.68|22594.68|22594.68|22594.68|22594.34|22594.34|0
1622017920000|2021-05-26 08:32:00|22594.84|22594.84|22594.5|22594.5|22594.96|22594.96|22594.5|22594.5|0
1622017930000|2021-05-26 08:32:10|22594.44|22594.44|22594.33|22594.33|22594.54|22594.54|22594.23|22594.23|0
1622017940000|2021-05-26 08:32:20|22594.39|22594.39|22594.3|22594.3|22594.5|22594.5|22594.3|22594.3|0
1622017950000|2021-05-26 08:32:30|22594.36|22594.36|22595.05|22595.05|22595.23|22595.23|22594.36|22594.36|0
1622017960000|2021-05-26 08:32:40|22595.21|22595.21|22595.07|22595.07|22595.31|22595.31|22595.07|22595.07|0
1622017970000|2021-05-26 08:32:50|22595.1|22595.1|22595.32|22595.32|22595.38|22595.38|22595.1|22595.1|0
1622017980000|2021-05-26 08:33:00|22595.4|22595.4|22596.2|22596.2|22596.2|22596.2|22595.4|22595.4|0
1622017990000|2021-05-26 08:33:10|22596.13|22596.13|22596.49|22596.49|22596.53|22596.53|22596.11|22596.11|0
1622018000000|2021-05-26 08:33:20|22596.41|22596.41|22596.05|22596.05|22596.49|22596.49|22595.98|22595.98|0
1622018010000|2021-05-26 08:33:30|22595.79|22595.79|22596.08|22596.08|22596.08|22596.08|22595.79|22595.79|0
1622018020000|2021-05-26 08:33:40|22596.14|22596.14|22595.99|22595.99|22596.14|22596.14|22595.65|22595.65|0
1622018030000|2021-05-26 08:33:50|22596.08|22596.08|22595.77|22595.77|22596.22|22596.22|22595.41|22595.41|0
1622018040000|2021-05-26 08:34:00|22595.76|22595.76|22595.31|22595.31|22595.76|22595.76|22595.31|22595.31|0
1622018050000|2021-05-26 08:34:10|22595.21|22595.21|22594.37|22594.37|22595.21|22595.21|22594.37|22594.37|0
1622018060000|2021-05-26 08:34:20|22594.16|22594.16|22592.26|22592.26|22594.16|22594.16|22592.26|22592.26|0
1622018070000|2021-05-26 08:34:30|22592.22|22592.22|22591.19|22591.19|22592.22|22592.22|22591.19|22591.19|0
1622018080000|2021-05-26 08:34:40|22591.15|22591.15|22591|22591|22591.43|22591.43|22590.91|22590.91|0
1622018090000|2021-05-26 08:34:50|22590.77|22590.77|22590.37|22590.37|22590.77|22590.77|22590.27|22590.27|0
1622018100000|2021-05-26 08:35:00|22590.33|22590.33|22590.73|22590.73|22590.73|22590.73|22590.33|22590.33|0
1622018110000|2021-05-26 08:35:10|22590.92|22590.92|22590.52|22590.52|22590.98|22590.98|22590.44|22590.44|0
1622018120000|2021-05-26 08:35:20|22590.42|22590.42|22590.74|22590.74|22590.74|22590.74|22590.39|22590.39|0
1622018130000|2021-05-26 08:35:30|22590.64|22590.64|22590.66|22590.66|22591.3|22591.3|22590.64|22590.64|0
1622018140000|2021-05-26 08:35:40|22590.59|22590.59|22590.81|22590.81|22590.95|22590.95|22590.59|22590.59|0
1622018150000|2021-05-26 08:35:50|22590.84|22590.84|22590.46|22590.46|22590.85|22590.85|22590.46|22590.46|0
1622018160000|2021-05-26 08:36:00|22590.37|22590.37|22590.5|22590.5|22590.5|22590.5|22590.24|22590.24|0
1622018170000|2021-05-26 08:36:10|22590.44|22590.44|22590.82|22590.82|22590.92|22590.92|22590.37|22590.37|0
1622018180000|2021-05-26 08:36:20|22590.89|22590.89|22591.48|22591.48|22591.48|22591.48|22590.69|22590.69|0
1622018190000|2021-05-26 08:36:30|22591.19|22591.19|22591.43|22591.43|22591.63|22591.63|22591.1|22591.1|0
1622018200000|2021-05-26 08:36:40|22591.46|22591.46|22591.59|22591.59|22591.61|22591.61|22591.4|22591.4|0
1622018210000|2021-05-26 08:36:50|22591.57|22591.57|22590.97|22590.97|22591.57|22591.57|22590.97|22590.97|0
1622018220000|2021-05-26 08:37:00|22590.8|22590.8|22590.22|22590.22|22590.8|22590.8|22590.22|22590.22|0
1622018230000|2021-05-26 08:37:10|22590.19|22590.19|22590.69|22590.69|22590.73|22590.73|22590.16|22590.16|0
1622018240000|2021-05-26 08:37:20|22590.79|22590.79|22590.8|22590.8|22590.83|22590.83|22590.7|22590.7|0
1622018250000|2021-05-26 08:37:30|22590.66|22590.66|22590.77|22590.77|22590.82|22590.82|22590.58|22590.58|0
1622018260000|2021-05-26 08:37:40|22590.84|22590.84|22591.28|22591.28|22591.3|22591.3|22590.84|22590.84|0
1622018270000|2021-05-26 08:37:50|22591.38|22591.38|22591.55|22591.55|22591.55|22591.55|22591.13|22591.13|0
1622018280000|2021-05-26 08:38:00|22591.61|22591.61|22591.61|22591.61|22591.61|22591.61|22591.61|22591.61|0
1622018290000|2021-05-26 08:38:10|22591.65|22591.65|22591.51|22591.51|22591.73|22591.73|22591.49|22591.49|0
1622018300000|2021-05-26 08:38:20|22591.44|22591.44|22591.11|22591.11|22591.44|22591.44|22591.11|22591.11|0
1622018310000|2021-05-26 08:38:30|22591.08|22591.08|22590.85|22590.85|22591.08|22591.08|22590.7|22590.7|0
1622018320000|2021-05-26 08:38:40|22590.95|22590.95|22590.9|22590.9|22590.95|22590.95|22590.79|22590.79|0
1622018330000|2021-05-26 08:38:50|22590.81|22590.81|22590.64|22590.64|22590.81|22590.81|22590.41|22590.41|0
1622018340000|2021-05-26 08:39:00|22590.54|22590.54|22589.12|22589.12|22590.54|22590.54|22589.1|22589.1|0
1622018350000|2021-05-26 08:39:10|22589.02|22589.02|22588.46|22588.46|22589.06|22589.06|22588.35|22588.35|0
1622018360000|2021-05-26 08:39:20|22588.39|22588.39|22588.05|22588.05|22588.46|22588.46|22587.98|22587.98|0
1622018370000|2021-05-26 08:39:30|22588.07|22588.07|22587.97|22587.97|22588.09|22588.09|22587.8|22587.8|0
1622018380000|2021-05-26 08:39:40|22587.81|22587.81|22587.9|22587.9|22588.02|22588.02|22587.74|22587.74|0
1622018390000|2021-05-26 08:39:50|22587.91|22587.91|22586.81|22586.81|22587.91|22587.91|22586.81|22586.81|0
1622018400000|2021-05-26 08:40:00|22586.85|22586.85|22585.99|22585.99|22586.85|22586.85|22585.91|22585.91|0
1622018410000|2021-05-26 08:40:10|22586.12|22586.12|22586.06|22586.06|22586.12|22586.12|22585.55|22585.55|0
1622018420000|2021-05-26 08:40:20|22586.08|22586.08|22586.07|22586.07|22586.11|22586.11|22585.93|22585.93|0
1622018430000|2021-05-26 08:40:30|22586.2|22586.2|22586.16|22586.16|22586.25|22586.25|22586.16|22586.16|0
1622018440000|2021-05-26 08:40:40|22586.12|22586.12|22585.64|22585.64|22586.13|22586.13|22585.64|22585.64|0
1622018450000|2021-05-26 08:40:50|22585.76|22585.76|22586.46|22586.46|22586.46|22586.46|22585.68|22585.68|0
1622018460000|2021-05-26 08:41:00|22586.39|22586.39|22586.53|22586.53|22586.6|22586.6|22586.24|22586.24|0
1622018470000|2021-05-26 08:41:10|22586.62|22586.62|22586.26|22586.26|22586.62|22586.62|22586.26|22586.26|0
1622018480000|2021-05-26 08:41:20|22586.11|22586.11|22586.04|22586.04|22586.27|22586.27|22585.84|22585.84|0
1622018490000|2021-05-26 08:41:30|22586.01|22586.01|22585.16|22585.16|22586.08|22586.08|22585.16|22585.16|0
1622018500000|2021-05-26 08:41:40|22585.25|22585.25|22584.95|22584.95|22585.32|22585.32|22584.63|22584.63|0
1622018510000|2021-05-26 08:41:50|22584.86|22584.86|22584.22|22584.22|22584.86|22584.86|22584.22|22584.22|0
1622018520000|2021-05-26 08:42:00|22584.19|22584.19|22583.48|22583.48|22584.19|22584.19|22583.48|22583.48|0
1622018530000|2021-05-26 08:42:10|22583.32|22583.32|22583.32|22583.32|22583.38|22583.38|22583.22|22583.22|0
1622018540000|2021-05-26 08:42:20|22583.38|22583.38|22583.45|22583.45|22583.62|22583.62|22583.09|22583.09|0
1622018550000|2021-05-26 08:42:30|22583.51|22583.51|22584.01|22584.01|22584.15|22584.15|22583.51|22583.51|0
1622018560000|2021-05-26 08:42:40|22583.92|22583.92|22583.71|22583.71|22583.99|22583.99|22583.55|22583.55|0
1622018570000|2021-05-26 08:42:50|22583.83|22583.83|22583.66|22583.66|22583.98|22583.98|22583.66|22583.66|0
1622018580000|2021-05-26 08:43:00|22583.76|22583.76|22583.42|22583.42|22583.81|22583.81|22583.42|22583.42|0
1622018590000|2021-05-26 08:43:10|22583.49|22583.49|22583.26|22583.26|22583.58|22583.58|22583.17|22583.17|0
1622018600000|2021-05-26 08:43:20|22583.3|22583.3|22582.59|22582.59|22583.3|22583.3|22582.59|22582.59|0
1622018610000|2021-05-26 08:43:30|22582.46|22582.46|22582.2|22582.2|22582.46|22582.46|22581.96|22581.96|0
1622018620000|2021-05-26 08:43:40|22582.27|22582.27|22582.39|22582.39|22582.47|22582.47|22582.27|22582.27|0
1622018630000|2021-05-26 08:43:50|22582.21|22582.21|22582.19|22582.19|22582.28|22582.28|22582.14|22582.14|0
1622018640000|2021-05-26 08:44:00|22582.3|22582.3|22581.94|22581.94|22582.3|22582.3|22581.85|22581.85|0
1622018650000|2021-05-26 08:44:10|22581.73|22581.73|22582.21|22582.21|22582.24|22582.24|22581.73|22581.73|0
1622018660000|2021-05-26 08:44:20|22582.25|22582.25|22581.85|22581.85|22582.35|22582.35|22581.85|22581.85|0
1622018670000|2021-05-26 08:44:30|22581.82|22581.82|22581.27|22581.27|22581.82|22581.82|22581.27|22581.27|0
1622018680000|2021-05-26 08:44:40|22581.3|22581.3|22581.34|22581.34|22581.34|22581.34|22581.3|22581.3|0
1622018690000|2021-05-26 08:44:50|22581.07|22581.07|22580.82|22580.82|22581.07|22581.07|22580.7|22580.7|0
1622018700000|2021-05-26 08:45:00|22580.73|22580.73|22579.77|22579.77|22580.73|22580.73|22579.77|22579.77|0
1622018710000|2021-05-26 08:45:10|22579.8|22579.8|22580.25|22580.25|22580.38|22580.38|22579.8|22579.8|0
1622018720000|2021-05-26 08:45:20|22580.29|22580.29|22580.33|22580.33|22580.44|22580.44|22580.27|22580.27|0
1622018730000|2021-05-26 08:45:30|22580.4|22580.4|22580.12|22580.12|22580.42|22580.42|22580.06|22580.06|0
1622018740000|2021-05-26 08:45:40|22579.98|22579.98|22580.79|22580.79|22580.79|22580.79|22579.98|22579.98|0
1622018750000|2021-05-26 08:45:50|22580.72|22580.72|22581.05|22581.05|22581.14|22581.14|22580.72|22580.72|0
1622018760000|2021-05-26 08:46:00|22581.14|22581.14|22580.11|22580.11|22581.14|22581.14|22580.11|22580.11|0
1622018770000|2021-05-26 08:46:10|22580.03|22580.03|22580.34|22580.34|22580.34|22580.34|22580.03|22580.03|0
1622018780000|2021-05-26 08:46:20|22580.26|22580.26|22580.39|22580.39|22580.39|22580.39|22579.82|22579.82|0
1622018790000|2021-05-26 08:46:30|22580.32|22580.32|22579.88|22579.88|22580.38|22580.38|22579.88|22579.88|0
1622018800000|2021-05-26 08:46:40|22579.68|22579.68|22579.22|22579.22|22579.72|22579.72|22579.22|22579.22|0
1622018810000|2021-05-26 08:46:50|22579|22579|22578.05|22578.05|22579|22579|22577.96|22577.96|0
1622018820000|2021-05-26 08:47:00|22577.93|22577.93|22577.11|22577.11|22578|22578|22577.11|22577.11|0
1622018830000|2021-05-26 08:47:10|22577.08|22577.08|22576.48|22576.48|22577.34|22577.34|22576.48|22576.48|0
1622018840000|2021-05-26 08:47:20|22576.42|22576.42|22575.89|22575.89|22576.42|22576.42|22575.89|22575.89|0
1622018850000|2021-05-26 08:47:30|22576.18|22576.18|22575.84|22575.84|22576.18|22576.18|22575.79|22575.79|0
1622018860000|2021-05-26 08:47:40|22575.79|22575.79|22576.04|22576.04|22576.04|22576.04|22575.69|22575.69|0
1622018870000|2021-05-26 08:47:50|22576.11|22576.11|22575.54|22575.54|22576.41|22576.41|22575.54|22575.54|0
1622018880000|2021-05-26 08:48:00|22575.66|22575.66|22576.02|22576.02|22576.12|22576.12|22575.66|22575.66|0
1622018890000|2021-05-26 08:48:10|22576.1|22576.1|22575.95|22575.95|22576.1|22576.1|22575.88|22575.88|0
1622018900000|2021-05-26 08:48:20|22575.82|22575.82|22576.1|22576.1|22576.19|22576.19|22575.82|22575.82|0
1622018910000|2021-05-26 08:48:30|22576.02|22576.02|22575.93|22575.93|22576.11|22576.11|22575.72|22575.72|0
1622018920000|2021-05-26 08:48:40|22575.88|22575.88|22575.37|22575.37|22575.88|22575.88|22575.37|22575.37|0
1622018930000|2021-05-26 08:48:50|22575.15|22575.15|22575.33|22575.33|22575.41|22575.41|22575.09|22575.09|0
1622018940000|2021-05-26 08:49:00|22575.25|22575.25|22574.84|22574.84|22575.27|22575.27|22574.84|22574.84|0
1622018950000|2021-05-26 08:49:10|22574.78|22574.78|22574.38|22574.38|22574.86|22574.86|22574.28|22574.28|0
1622018960000|2021-05-26 08:49:20|22574.32|22574.32|22573.76|22573.76|22574.32|22574.32|22573.57|22573.57|0
1622018970000|2021-05-26 08:49:30|22573.61|22573.61|22573.49|22573.49|22573.61|22573.61|22573.12|22573.12|0
1622018980000|2021-05-26 08:49:40|22573.5|22573.5|22573.81|22573.81|22573.93|22573.93|22573.41|22573.41|0
1622018990000|2021-05-26 08:49:50|22573.93|22573.93|22573.7|22573.7|22573.93|22573.93|22573.66|22573.66|0
1622019000000|2021-05-26 08:50:00|22573.76|22573.76|22573.6|22573.6|22573.8|22573.8|22573.56|22573.56|0
1622019010000|2021-05-26 08:50:10|22573.56|22573.56|22574.27|22574.27|22574.32|22574.32|22573.56|22573.56|0
1622019020000|2021-05-26 08:50:20|22574.41|22574.41|22574.63|22574.63|22574.82|22574.82|22574.37|22574.37|0
1622019030000|2021-05-26 08:50:30|22574.56|22574.56|22574.92|22574.92|22575.04|22575.04|22574.56|22574.56|0
1622019040000|2021-05-26 08:50:40|22574.91|22574.91|22574.57|22574.57|22574.91|22574.91|22574.57|22574.57|0
1622019050000|2021-05-26 08:50:50|22574.61|22574.61|22574.46|22574.46|22574.61|22574.61|22574.34|22574.34|0
1622019060000|2021-05-26 08:51:00|22574.57|22574.57|22574.5|22574.5|22574.81|22574.81|22574.5|22574.5|0
1622019070000|2021-05-26 08:51:10|22574.42|22574.42|22574.22|22574.22|22574.76|22574.76|22574.22|22574.22|0
1622019080000|2021-05-26 08:51:20|22574.11|22574.11|22573.74|22573.74|22574.11|22574.11|22573.73|22573.73|0
1622019090000|2021-05-26 08:51:30|22573.7|22573.7|22573.37|22573.37|22573.78|22573.78|22573.37|22573.37|0
1622019100000|2021-05-26 08:51:40|22573.34|22573.34|22573.76|22573.76|22573.76|22573.76|22573.34|22573.34|0
1622019110000|2021-05-26 08:51:50|22573.97|22573.97|22574.1|22574.1|22574.35|22574.35|22573.97|22573.97|0
1622019120000|2021-05-26 08:52:00|22574.06|22574.06|22573.87|22573.87|22574.06|22574.06|22573.78|22573.78|0
1622019130000|2021-05-26 08:52:10|22573.83|22573.83|22573.96|22573.96|22574.14|22574.14|22573.74|22573.74|0
1622019140000|2021-05-26 08:52:20|22573.72|22573.72|22573.82|22573.82|22573.82|22573.82|22573.62|22573.62|0
1622019150000|2021-05-26 08:52:30|22573.85|22573.85|22573.63|22573.63|22573.91|22573.91|22573.58|22573.58|0
1622019160000|2021-05-26 08:52:40|22573.69|22573.69|22574.48|22574.48|22574.48|22574.48|22573.69|22573.69|0
1622019170000|2021-05-26 08:52:50|22574.42|22574.42|22574.54|22574.54|22574.62|22574.62|22574.42|22574.42|0
1622019180000|2021-05-26 08:53:00|22574.17|22574.17|22574.13|22574.13|22574.2|22574.2|22573.87|22573.87|0
1622019190000|2021-05-26 08:53:10|22574.33|22574.33|22574.3|22574.3|22574.42|22574.42|22574.08|22574.08|0
1622019200000|2021-05-26 08:53:20|22574.26|22574.26|22573.62|22573.62|22574.26|22574.26|22573.62|22573.62|0
1622019210000|2021-05-26 08:53:30|22573.68|22573.68|22575.4|22575.4|22575.4|22575.4|22573.66|22573.66|0
1622019220000|2021-05-26 08:53:40|22575.47|22575.47|22576.12|22576.12|22576.15|22576.15|22575.47|22575.47|0
1622019230000|2021-05-26 08:53:50|22576.15|22576.15|22576.29|22576.29|22576.3|22576.3|22576.04|22576.04|0
1622019240000|2021-05-26 08:54:00|22576.19|22576.19|22576.24|22576.24|22576.31|22576.31|22576.16|22576.16|0
1622019250000|2021-05-26 08:54:10|22576.34|22576.34|22576.34|22576.34|22576.43|22576.43|22576.33|22576.33|0
1622019260000|2021-05-26 08:54:20|22576.42|22576.42|22576.5|22576.5|22576.56|22576.56|22576.39|22576.39|0
1622019270000|2021-05-26 08:54:30|22576.46|22576.46|22576.51|22576.51|22576.57|22576.57|22576.23|22576.23|0
1622019280000|2021-05-26 08:54:40|22576.54|22576.54|22577.19|22577.19|22577.19|22577.19|22576.54|22576.54|0
1622019290000|2021-05-26 08:54:50|22577.25|22577.25|22577.27|22577.27|22577.36|22577.36|22576.3|22576.3|0
1622019300000|2021-05-26 08:55:00|22577.2|22577.2|22577.38|22577.38|22577.46|22577.46|22577.02|22577.02|0
1622019310000|2021-05-26 08:55:10|22577.5|22577.5|22577.87|22577.87|22577.87|22577.87|22577.46|22577.46|0
1622019320000|2021-05-26 08:55:20|22577.83|22577.83|22578.37|22578.37|22578.37|22578.37|22577.83|22577.83|0
1622019330000|2021-05-26 08:55:30|22578.43|22578.43|22578.63|22578.63|22578.63|22578.63|22578.43|22578.43|0
1622019340000|2021-05-26 08:55:40|22578.67|22578.67|22579.09|22579.09|22579.26|22579.26|22578.67|22578.67|0
1622019350000|2021-05-26 08:55:50|22579.29|22579.29|22579.52|22579.52|22579.63|22579.63|22579.29|22579.29|0
1622019360000|2021-05-26 08:56:00|22579.58|22579.58|22579.72|22579.72|22579.83|22579.83|22579.44|22579.44|0
1622019370000|2021-05-26 08:56:10|22579.77|22579.77|22581.41|22581.41|22581.41|22581.41|22579.6|22579.6|0
1622019380000|2021-05-26 08:56:20|22581.54|22581.54|22585.58|22585.58|22585.58|22585.58|22581.54|22581.54|0
1622019390000|2021-05-26 08:56:30|22585.8|22585.8|22586.33|22586.33|22586.46|22586.46|22585.8|22585.8|0
1622019400000|2021-05-26 08:56:40|22586.37|22586.37|22586.36|22586.36|22586.41|22586.41|22585.82|22585.82|0
1622019410000|2021-05-26 08:56:50|22586.41|22586.41|22586.3|22586.3|22586.55|22586.55|22586.26|22586.26|0
1622019420000|2021-05-26 08:57:00|22586.47|22586.47|22586.78|22586.78|22586.79|22586.79|22586.42|22586.42|0
1622019430000|2021-05-26 08:57:10|22586.73|22586.73|22586.91|22586.91|22586.91|22586.91|22586.64|22586.64|0
1622019440000|2021-05-26 08:57:20|22586.87|22586.87|22586.78|22586.78|22586.87|22586.87|22586.67|22586.67|0
1622019450000|2021-05-26 08:57:30|22586.85|22586.85|22586.28|22586.28|22586.85|22586.85|22586.28|22586.28|0
1622019460000|2021-05-26 08:57:40|22586.34|22586.34|22586.42|22586.42|22586.42|22586.42|22586.24|22586.24|0
1622019470000|2021-05-26 08:57:50|22586.37|22586.37|22586.91|22586.91|22587.04|22587.04|22586.37|22586.37|0
1622019480000|2021-05-26 08:58:00|22587|22587|22587.72|22587.72|22587.72|22587.72|22587|22587|0
1622019490000|2021-05-26 08:58:10|22587.8|22587.8|22587.96|22587.96|22588.54|22588.54|22587.8|22587.8|0
1622019500000|2021-05-26 08:58:20|22587.89|22587.89|22588.29|22588.29|22588.29|22588.29|22587.89|22587.89|0
1622019510000|2021-05-26 08:58:30|22588.33|22588.33|22588.44|22588.44|22588.63|22588.63|22588.33|22588.33|0
1622019520000|2021-05-26 08:58:40|22588.41|22588.41|22588.97|22588.97|22588.97|22588.97|22588.41|22588.41|0
1622019530000|2021-05-26 08:58:50|22589.07|22589.07|22589.32|22589.32|22589.32|22589.32|22589.07|22589.07|0
1622019540000|2021-05-26 08:59:00|22589.21|22589.21|22589.96|22589.96|22589.96|22589.96|22588.95|22588.95|0
1622019550000|2021-05-26 08:59:10|22589.87|22589.87|22590.08|22590.08|22590.08|22590.08|22589.7|22589.7|0
1622019560000|2021-05-26 08:59:20|22590.29|22590.29|22589.98|22589.98|22590.46|22590.46|22589.84|22589.84|0
1622019570000|2021-05-26 08:59:30|22589.82|22589.82|22590.16|22590.16|22590.18|22590.18|22589.3|22589.3|0
1622019580000|2021-05-26 08:59:40|22590.02|22590.02|22590.55|22590.55|22590.55|22590.55|22590.02|22590.02|0
1622019590000|2021-05-26 08:59:50|22590.29|22590.29|22590.18|22590.18|22590.31|22590.31|22589.95|22589.95|0
1622019600000|2021-05-26 09:00:00|22590.22|22590.22|22590.55|22590.55|22590.77|22590.77|22590.22|22590.22|0
1622019610000|2021-05-26 09:00:10|22590.66|22590.66|22591.09|22591.09|22591.12|22591.12|22590.63|22590.63|0
1622019620000|2021-05-26 09:00:20|22591.22|22591.22|22591.71|22591.71|22591.78|22591.78|22591.05|22591.05|0
1622019630000|2021-05-26 09:00:30|22591.55|22591.55|22591.5|22591.5|22591.55|22591.55|22591.5|22591.5|0
1622019640000|2021-05-26 09:00:40|22591.54|22591.54|22592.07|22592.07|22592.07|22592.07|22591.54|22591.54|0
1622019650000|2021-05-26 09:00:50|22592.12|22592.12|22592.73|22592.73|22592.91|22592.91|22592.12|22592.12|0
1622019660000|2021-05-26 09:01:00|22592.64|22592.64|22592.07|22592.07|22592.64|22592.64|22591.92|22591.92|0
1622019670000|2021-05-26 09:01:10|22592.13|22592.13|22592.31|22592.31|22592.39|22592.39|22592.1|22592.1|0
1622019680000|2021-05-26 09:01:20|22592.38|22592.38|22593.74|22593.74|22593.75|22593.75|22592.22|22592.22|0
1622019690000|2021-05-26 09:01:30|22593.72|22593.72|22594.32|22594.32|22594.32|22594.32|22593.72|22593.72|0
1622019700000|2021-05-26 09:01:40|22594.29|22594.29|22595.94|22595.94|22595.94|22595.94|22594.29|22594.29|0
1622019710000|2021-05-26 09:01:50|22595.82|22595.82|22595.57|22595.57|22596.08|22596.08|22595.57|22595.57|0
1622019720000|2021-05-26 09:02:00|22595.7|22595.7|22595.98|22595.98|22595.98|22595.98|22595.44|22595.44|0
1622019730000|2021-05-26 09:02:10|22596.05|22596.05|22596.28|22596.28|22596.41|22596.41|22596.01|22596.01|0
1622019740000|2021-05-26 09:02:20|22596.24|22596.24|22596.29|22596.29|22596.6|22596.6|22596.24|22596.24|0
1622019750000|2021-05-26 09:02:30|22596.58|22596.58|22596.73|22596.73|22596.73|22596.73|22596.12|22596.12|0
1622019760000|2021-05-26 09:02:40|22596.76|22596.76|22597.3|22597.3|22597.3|22597.3|22596.76|22596.76|0
1622019770000|2021-05-26 09:02:50|22597.32|22597.32|22597.65|22597.65|22597.65|22597.65|22597.3|22597.3|0
1622019780000|2021-05-26 09:03:00|22597.68|22597.68|22597.33|22597.33|22597.68|22597.68|22597.32|22597.32|0
1622019790000|2021-05-26 09:03:10|22597.4|22597.4|22597.99|22597.99|22598.02|22598.02|22597.4|22597.4|0
1622019800000|2021-05-26 09:03:20|22598.02|22598.02|22598.45|22598.45|22598.45|22598.45|22598.02|22598.02|0
1622019810000|2021-05-26 09:03:30|22598.15|22598.15|22598.14|22598.14|22598.33|22598.33|22598|22598|0
1622019820000|2021-05-26 09:03:40|22598.04|22598.04|22597.36|22597.36|22598.04|22598.04|22597.36|22597.36|0
1622019830000|2021-05-26 09:03:50|22597.33|22597.33|22597.53|22597.53|22597.82|22597.82|22597.33|22597.33|0
1622019840000|2021-05-26 09:04:00|22597.52|22597.52|22597.3|22597.3|22597.57|22597.57|22597.09|22597.09|0
1622019850000|2021-05-26 09:04:10|22597.25|22597.25|22597.8|22597.8|22597.86|22597.86|22597.25|22597.25|0
1622019860000|2021-05-26 09:04:20|22597.72|22597.72|22597.6|22597.6|22597.72|22597.72|22597.24|22597.24|0
1622019870000|2021-05-26 09:04:30|22597.64|22597.64|22598.66|22598.66|22598.76|22598.76|22597.64|22597.64|0
1622019880000|2021-05-26 09:04:40|22598.52|22598.52|22599.22|22599.22|22599.34|22599.34|22598.38|22598.38|0
1622019890000|2021-05-26 09:04:50|22599.17|22599.17|22598.56|22598.56|22599.23|22599.23|22598.31|22598.31|0
1622019900000|2021-05-26 09:05:00|22598.38|22598.38|22598.7|22598.7|22598.7|22598.7|22598.11|22598.11|0
1622019910000|2021-05-26 09:05:10|22598.74|22598.74|22598.65|22598.65|22598.8|22598.8|22598.58|22598.58|0
1622019920000|2021-05-26 09:05:20|22598.53|22598.53|22598.22|22598.22|22598.53|22598.53|22597.92|22597.92|0
1622019930000|2021-05-26 09:05:30|22598.18|22598.18|22597.82|22597.82|22598.18|22598.18|22597.68|22597.68|0
1622019940000|2021-05-26 09:05:40|22597.86|22597.86|22598.08|22598.08|22598.17|22598.17|22597.86|22597.86|0
1622019950000|2021-05-26 09:05:50|22598.18|22598.18|22598.14|22598.14|22598.18|22598.18|22598.14|22598.14|0
1622019960000|2021-05-26 09:06:00|22598.03|22598.03|22598.58|22598.58|22598.58|22598.58|22597.96|22597.96|0
1622019970000|2021-05-26 09:06:10|22598.66|22598.66|22599.29|22599.29|22599.29|22599.29|22598.6|22598.6|0
1622019980000|2021-05-26 09:06:20|22599.33|22599.33|22599.36|22599.36|22599.45|22599.45|22599.33|22599.33|0
1622019990000|2021-05-26 09:06:30|22599.33|22599.33|22599.52|22599.52|22599.77|22599.77|22599.09|22599.09|0
1622020000000|2021-05-26 09:06:40|22599.86|22599.86|22600.13|22600.13|22600.13|22600.13|22599.86|22599.86|0
1622020010000|2021-05-26 09:06:50|22600.07|22600.07|22600.64|22600.64|22600.69|22600.69|22600.07|22600.07|0
1622020020000|2021-05-26 09:07:00|22600.73|22600.73|22601.76|22601.76|22601.76|22601.76|22600.63|22600.63|0
1622020030000|2021-05-26 09:07:10|22601.79|22601.79|22601.7|22601.7|22601.82|22601.82|22601.67|22601.67|0
1622020040000|2021-05-26 09:07:20|22601.62|22601.62|22601.51|22601.51|22601.62|22601.62|22601.46|22601.46|0
1622020050000|2021-05-26 09:07:30|22601.57|22601.57|22601.91|22601.91|22601.98|22601.98|22601.57|22601.57|0
1622020060000|2021-05-26 09:07:40|22602|22602|22602.81|22602.81|22602.81|22602.81|22601.95|22601.95|0
1622020070000|2021-05-26 09:07:50|22602.87|22602.87|22602.9|22602.9|22603.16|22603.16|22602.71|22602.71|0
1622020080000|2021-05-26 09:08:00|22602.96|22602.96|22603.01|22603.01|22603.13|22603.13|22602.86|22602.86|0
1622020090000|2021-05-26 09:08:10|22602.98|22602.98|22603.87|22603.87|22604.13|22604.13|22602.98|22602.98|0
1622020100000|2021-05-26 09:08:20|22603.78|22603.78|22603.75|22603.75|22603.87|22603.87|22603.45|22603.45|0
1622020110000|2021-05-26 09:08:30|22603.95|22603.95|22604.07|22604.07|22604.07|22604.07|22603.81|22603.81|0
1622020120000|2021-05-26 09:08:40|22603.89|22603.89|22604.43|22604.43|22604.51|22604.51|22603.89|22603.89|0
1622020130000|2021-05-26 09:08:50|22604.37|22604.37|22604.03|22604.03|22604.45|22604.45|22604.03|22604.03|0
1622020140000|2021-05-26 09:09:00|22604.13|22604.13|22604.26|22604.26|22604.28|22604.28|22604.09|22604.09|0
1622020150000|2021-05-26 09:09:10|22604.21|22604.21|22604.01|22604.01|22604.48|22604.48|22603.96|22603.96|0
1622020160000|2021-05-26 09:09:20|22603.92|22603.92|22604.35|22604.35|22604.35|22604.35|22603.92|22603.92|0
1622020170000|2021-05-26 09:09:30|22604.22|22604.22|22604.73|22604.73|22604.73|22604.73|22604.03|22604.03|0
1622020180000|2021-05-26 09:09:40|22604.61|22604.61|22604.72|22604.72|22604.9|22604.9|22604.61|22604.61|0
1622020190000|2021-05-26 09:09:50|22604.9|22604.9|22605.13|22605.13|22605.25|22605.25|22604.9|22604.9|0
1622020200000|2021-05-26 09:10:00|22605.08|22605.08|22605.22|22605.22|22605.33|22605.33|22605.01|22605.01|0
1622020210000|2021-05-26 09:10:10|22605.2|22605.2|22605.1|22605.1|22605.32|22605.32|22605.1|22605.1|0
1622020220000|2021-05-26 09:10:20|22605.01|22605.01|22604.69|22604.69|22605.1|22605.1|22604.63|22604.63|0
1622020230000|2021-05-26 09:10:30|22604.61|22604.61|22605|22605|22605|22605|22604.47|22604.47|0
1622020240000|2021-05-26 09:10:40|22605.05|22605.05|22605.33|22605.33|22605.33|22605.33|22604.99|22604.99|0
1622020250000|2021-05-26 09:10:50|22605.39|22605.39|22605.84|22605.84|22605.84|22605.84|22605.29|22605.29|0
1622020260000|2021-05-26 09:11:00|22606.06|22606.06|22606.38|22606.38|22606.38|22606.38|22605.84|22605.84|0
1622020270000|2021-05-26 09:11:10|22606.78|22606.78|22605.73|22605.73|22606.78|22606.78|22605.53|22605.53|0
1622020280000|2021-05-26 09:11:20|22605.55|22605.55|22606.15|22606.15|22606.32|22606.32|22605.55|22605.55|0
1622020290000|2021-05-26 09:11:30|22606.29|22606.29|22606.65|22606.65|22606.91|22606.91|22606.23|22606.23|0
1622020300000|2021-05-26 09:11:40|22606.71|22606.71|22607.59|22607.59|22607.59|22607.59|22606.71|22606.71|0
1622020310000|2021-05-26 09:11:50|22607.56|22607.56|22607.52|22607.52|22607.56|22607.56|22607.36|22607.36|0
1622020320000|2021-05-26 09:12:00|22607.48|22607.48|22607.71|22607.71|22607.71|22607.71|22607.37|22607.37|0
1622020330000|2021-05-26 09:12:10|22607.73|22607.73|22607.09|22607.09|22607.73|22607.73|22607.09|22607.09|0
1622020340000|2021-05-26 09:12:20|22607.16|22607.16|22607.05|22607.05|22607.33|22607.33|22607.05|22607.05|0
1622020350000|2021-05-26 09:12:30|22607.12|22607.12|22607.01|22607.01|22607.12|22607.12|22606.73|22606.73|0
1622020360000|2021-05-26 09:12:40|22606.76|22606.76|22606.75|22606.75|22606.76|22606.76|22606.46|22606.46|0
1622020370000|2021-05-26 09:12:50|22606.8|22606.8|22606.06|22606.06|22606.8|22606.8|22605.88|22605.88|0
1622020380000|2021-05-26 09:13:00|22605.99|22605.99|22606.13|22606.13|22606.27|22606.27|22605.9|22605.9|0
1622020390000|2021-05-26 09:13:10|22606.2|22606.2|22605.42|22605.42|22606.2|22606.2|22605.4|22605.4|0
1622020400000|2021-05-26 09:13:20|22605.44|22605.44|22605.33|22605.33|22605.54|22605.54|22605.3|22605.3|0
1622020410000|2021-05-26 09:13:30|22605.58|22605.58|22606.19|22606.19|22606.27|22606.27|22605.58|22605.58|0
1622020420000|2021-05-26 09:13:40|22606.15|22606.15|22606.7|22606.7|22606.84|22606.84|22606.15|22606.15|0
1622020430000|2021-05-26 09:13:50|22606.75|22606.75|22606.93|22606.93|22606.93|22606.93|22606.69|22606.69|0
1622020440000|2021-05-26 09:14:00|22607.09|22607.09|22606.86|22606.86|22607.09|22607.09|22606.86|22606.86|0
1622020450000|2021-05-26 09:14:10|22606.78|22606.78|22606.8|22606.8|22606.92|22606.92|22606.61|22606.61|0
1622020460000|2021-05-26 09:14:20|22606.93|22606.93|22607.22|22607.22|22607.3|22607.3|22606.93|22606.93|0
1622020470000|2021-05-26 09:14:30|22607.3|22607.3|22607.31|22607.31|22607.48|22607.48|22607.2|22607.2|0
1622020480000|2021-05-26 09:14:40|22607.39|22607.39|22607.45|22607.45|22607.52|22607.52|22607.39|22607.39|0
1622020490000|2021-05-26 09:14:50|22607.39|22607.39|22607.33|22607.33|22607.55|22607.55|22607.26|22607.26|0
1622020500000|2021-05-26 09:15:00|22607.37|22607.37|22608.75|22608.75|22608.75|22608.75|22607.37|22607.37|0
1622020510000|2021-05-26 09:15:10|22609.1|22609.1|22608.48|22608.48|22609.1|22609.1|22608.39|22608.39|0
1622020520000|2021-05-26 09:15:20|22608.42|22608.42|22608.79|22608.79|22608.79|22608.79|22608.34|22608.34|0
1622020530000|2021-05-26 09:15:30|22608.65|22608.65|22608.67|22608.67|22608.88|22608.88|22608.65|22608.65|0
1622020540000|2021-05-26 09:15:40|22608.7|22608.7|22608.49|22608.49|22608.78|22608.78|22608.21|22608.21|0
1622020550000|2021-05-26 09:15:50|22608.35|22608.35|22609.72|22609.72|22609.72|22609.72|22608.35|22608.35|0
1622020560000|2021-05-26 09:16:00|22609.69|22609.69|22610.28|22610.28|22610.35|22610.35|22609.51|22609.51|0
1622020570000|2021-05-26 09:16:10|22610.22|22610.22|22610.25|22610.25|22610.51|22610.51|22610.21|22610.21|0
1622020580000|2021-05-26 09:16:20|22610.05|22610.05|22609.71|22609.71|22610.14|22610.14|22609.71|22609.71|0
1622020590000|2021-05-26 09:16:30|22609.68|22609.68|22609.83|22609.83|22609.83|22609.83|22609.68|22609.68|0
1622020600000|2021-05-26 09:16:40|22609.79|22609.79|22609.79|22609.79|22610.31|22610.31|22609.71|22609.71|0
1622020610000|2021-05-26 09:16:50|22609.73|22609.73|22610.09|22610.09|22610.16|22610.16|22609.73|22609.73|0
1622020620000|2021-05-26 09:17:00|22610.23|22610.23|22610.14|22610.14|22610.32|22610.32|22610.11|22610.11|0
1622020630000|2021-05-26 09:17:10|22610.21|22610.21|22609.94|22609.94|22610.24|22610.24|22609.94|22609.94|0
1622020640000|2021-05-26 09:17:20|22610.01|22610.01|22609.84|22609.84|22610.15|22610.15|22609.84|22609.84|0
1622020650000|2021-05-26 09:17:30|22610.13|22610.13|22610.1|22610.1|22610.2|22610.2|22609.88|22609.88|0
1622020660000|2021-05-26 09:17:40|22610|22610|22610.47|22610.47|22610.47|22610.47|22609.88|22609.88|0
1622020670000|2021-05-26 09:17:50|22610.57|22610.57|22611.33|22611.33|22611.37|22611.37|22610.53|22610.53|0
1622020680000|2021-05-26 09:18:00|22611.04|22611.04|22610.9|22610.9|22611.15|22611.15|22610.9|22610.9|0
1622020690000|2021-05-26 09:18:10|22610.98|22610.98|22611.21|22611.21|22611.24|22611.24|22610.89|22610.89|0
1622020700000|2021-05-26 09:18:20|22611.28|22611.28|22611.39|22611.39|22611.5|22611.5|22611.22|22611.22|0
1622020710000|2021-05-26 09:18:30|22611.27|22611.27|22611.21|22611.21|22611.27|22611.27|22611.14|22611.14|0
1622020720000|2021-05-26 09:18:40|22611.18|22611.18|22610.82|22610.82|22611.48|22611.48|22610.77|22610.77|0
1622020730000|2021-05-26 09:18:50|22610.85|22610.85|22611.14|22611.14|22611.44|22611.44|22610.76|22610.76|0
1622020740000|2021-05-26 09:19:00|22611.21|22611.21|22611.31|22611.31|22611.31|22611.31|22610.75|22610.75|0
1622020750000|2021-05-26 09:19:10|22611.34|22611.34|22611.59|22611.59|22611.79|22611.79|22611.34|22611.34|0
1622020760000|2021-05-26 09:19:20|22611.65|22611.65|22611.23|22611.23|22611.77|22611.77|22611.01|22611.01|0
1622020770000|2021-05-26 09:19:30|22611.26|22611.26|22611.04|22611.04|22611.26|22611.26|22610.99|22610.99|0
1622020780000|2021-05-26 09:19:40|22610.95|22610.95|22610.95|22610.95|22611.23|22611.23|22610.85|22610.85|0
1622020790000|2021-05-26 09:19:50|22610.97|22610.97|22609.64|22609.64|22611.25|22611.25|22609.64|22609.64|0
1622020800000|2021-05-26 09:20:00|22609.75|22609.75|22610.47|22610.47|22610.51|22610.51|22609.68|22609.68|0
1622020810000|2021-05-26 09:20:10|22610.42|22610.42|22610.16|22610.16|22610.57|22610.57|22610.03|22610.03|0
1622020820000|2021-05-26 09:20:20|22610.1|22610.1|22610.5|22610.5|22610.5|22610.5|22610.1|22610.1|0
1622020830000|2021-05-26 09:20:30|22610.61|22610.61|22612.41|22612.41|22612.41|22612.41|22610.61|22610.61|0
1622020840000|2021-05-26 09:20:40|22612.27|22612.27|22613.01|22613.01|22613.21|22613.21|22612.27|22612.27|0
1622020850000|2021-05-26 09:20:50|22613.12|22613.12|22613.47|22613.47|22613.51|22613.51|22613.12|22613.12|0
1622020860000|2021-05-26 09:21:00|22613.38|22613.38|22613.69|22613.69|22613.78|22613.78|22613.27|22613.27|0
1622020870000|2021-05-26 09:21:10|22613.76|22613.76|22614.28|22614.28|22614.28|22614.28|22613.71|22613.71|0
1622020880000|2021-05-26 09:21:20|22614.09|22614.09|22614.21|22614.21|22614.25|22614.25|22613.94|22613.94|0
1622020890000|2021-05-26 09:21:30|22614.13|22614.13|22613.83|22613.83|22614.28|22614.28|22613.83|22613.83|0
1622020900000|2021-05-26 09:21:40|22613.8|22613.8|22614.02|22614.02|22614.06|22614.06|22613.8|22613.8|0
1622020910000|2021-05-26 09:21:50|22614.08|22614.08|22615.04|22615.04|22615.04|22615.04|22614.08|22614.08|0
1622020920000|2021-05-26 09:22:00|22615.2|22615.2|22615.77|22615.77|22615.77|22615.77|22615.19|22615.19|0
1622020930000|2021-05-26 09:22:10|22615.8|22615.8|22615.89|22615.89|22615.96|22615.96|22615.66|22615.66|0
1622020940000|2021-05-26 09:22:20|22615.79|22615.79|22617.3|22617.3|22617.3|22617.3|22615.79|22615.79|0
1622020950000|2021-05-26 09:22:30|22617.39|22617.39|22617.69|22617.69|22617.73|22617.73|22617.39|22617.39|0
1622020960000|2021-05-26 09:22:40|22617.75|22617.75|22618.84|22618.84|22618.92|22618.92|22617.75|22617.75|0
1622020970000|2021-05-26 09:22:50|22618.81|22618.81|22618.63|22618.63|22619.16|22619.16|22618.63|22618.63|0
1622020980000|2021-05-26 09:23:00|22618.72|22618.72|22619.26|22619.26|22619.4|22619.4|22618.72|22618.72|0
1622020990000|2021-05-26 09:23:10|22619.33|22619.33|22619.24|22619.24|22619.87|22619.87|22619.24|22619.24|0
1622021000000|2021-05-26 09:23:20|22619.11|22619.11|22619.03|22619.03|22619.36|22619.36|22618.98|22618.98|0
1622021010000|2021-05-26 09:23:30|22618.95|22618.95|22619.18|22619.18|22619.18|22619.18|22618.88|22618.88|0
1622021020000|2021-05-26 09:23:40|22619.08|22619.08|22619.38|22619.38|22619.5|22619.5|22619.08|22619.08|0
1622021030000|2021-05-26 09:23:50|22619.33|22619.33|22619.81|22619.81|22619.81|22619.81|22619.33|22619.33|0
1622021040000|2021-05-26 09:24:00|22619.78|22619.78|22620.97|22620.97|22620.97|22620.97|22619.78|22619.78|0
1622021050000|2021-05-26 09:24:10|22621.12|22621.12|22621.47|22621.47|22621.47|22621.47|22621|22621|0
1622021060000|2021-05-26 09:24:20|22621.43|22621.43|22621.75|22621.75|22621.87|22621.87|22621.29|22621.29|0
1622021070000|2021-05-26 09:24:30|22621.78|22621.78|22621.56|22621.56|22621.78|22621.78|22621.56|22621.56|0
1622021080000|2021-05-26 09:24:40|22621.47|22621.47|22622.09|22622.09|22622.09|22622.09|22621.47|22621.47|0
1622021090000|2021-05-26 09:24:50|22622.12|22622.12|22622.65|22622.65|22622.71|22622.71|22622.12|22622.12|0
1622021100000|2021-05-26 09:25:00|22622.79|22622.79|22623.97|22623.97|22623.99|22623.99|22622.79|22622.79|0
1622021110000|2021-05-26 09:25:10|22624.08|22624.08|22625.12|22625.12|22625.27|22625.27|22623.98|22623.98|0
1622021120000|2021-05-26 09:25:20|22625.08|22625.08|22625.2|22625.2|22625.25|22625.25|22625.01|22625.01|0
1622021130000|2021-05-26 09:25:30|22625.23|22625.23|22625.58|22625.58|22625.65|22625.65|22625.23|22625.23|0
1622021140000|2021-05-26 09:25:40|22625.66|22625.66|22625.98|22625.98|22626.08|22626.08|22625.6|22625.6|0
1622021150000|2021-05-26 09:25:50|22626.11|22626.11|22627.37|22627.37|22627.37|22627.37|22625.98|22625.98|0
1622021160000|2021-05-26 09:26:00|22627.45|22627.45|22627.89|22627.89|22627.89|22627.89|22627.45|22627.45|0
1622021170000|2021-05-26 09:26:10|22627.78|22627.78|22627.42|22627.42|22628.05|22628.05|22627.27|22627.27|0
1622021180000|2021-05-26 09:26:20|22627.36|22627.36|22627.33|22627.33|22627.46|22627.46|22627.13|22627.13|0
1622021190000|2021-05-26 09:26:30|22627.54|22627.54|22627.92|22627.92|22628.01|22628.01|22627.45|22627.45|0
1622021200000|2021-05-26 09:26:40|22627.98|22627.98|22628.11|22628.11|22628.11|22628.11|22627.97|22627.97|0
1622021210000|2021-05-26 09:26:50|22628.15|22628.15|22628.62|22628.62|22628.65|22628.65|22628.15|22628.15|0
1622021220000|2021-05-26 09:27:00|22628.74|22628.74|22628.61|22628.61|22628.8|22628.8|22628.42|22628.42|0
1622021230000|2021-05-26 09:27:10|22628.93|22628.93|22629.49|22629.49|22629.54|22629.54|22628.77|22628.77|0
1622021240000|2021-05-26 09:27:20|22629.63|22629.63|22629.33|22629.33|22629.66|22629.66|22629.23|22629.23|0
1622021250000|2021-05-26 09:27:30|22629.42|22629.42|22628.94|22628.94|22629.95|22629.95|22628.94|22628.94|0
1622021260000|2021-05-26 09:27:40|22628.91|22628.91|22629.09|22629.09|22629.26|22629.26|22628.79|22628.79|0
1622021270000|2021-05-26 09:27:50|22629.13|22629.13|22628.81|22628.81|22629.26|22629.26|22628.81|22628.81|0
1622021280000|2021-05-26 09:28:00|22628.9|22628.9|22628.08|22628.08|22629.06|22629.06|22628.05|22628.05|0
1622021290000|2021-05-26 09:28:10|22628.19|22628.19|22628.32|22628.32|22628.38|22628.38|22627.76|22627.76|0
1622021300000|2021-05-26 09:28:20|22628.39|22628.39|22628.33|22628.33|22628.44|22628.44|22628.23|22628.23|0
1622021310000|2021-05-26 09:28:30|22628.53|22628.53|22628.2|22628.2|22628.62|22628.62|22628.2|22628.2|0
1622021320000|2021-05-26 09:28:40|22628.12|22628.12|22628.9|22628.9|22628.9|22628.9|22628.12|22628.12|0
1622021330000|2021-05-26 09:28:50|22628.99|22628.99|22630.6|22630.6|22630.6|22630.6|22628.93|22628.93|0
1622021340000|2021-05-26 09:29:00|22630.46|22630.46|22630.74|22630.74|22630.74|22630.74|22630.46|22630.46|0
1622021350000|2021-05-26 09:29:10|22630.84|22630.84|22631.59|22631.59|22631.62|22631.62|22630.84|22630.84|0
1622021360000|2021-05-26 09:29:20|22631.09|22631.09|22631.55|22631.55|22631.55|22631.55|22630.96|22630.96|0
1622021370000|2021-05-26 09:29:30|22631.47|22631.47|22631.19|22631.19|22631.54|22631.54|22631.19|22631.19|0
1622021380000|2021-05-26 09:29:40|22631.12|22631.12|22631.95|22631.95|22631.95|22631.95|22631.12|22631.12|0
1622021390000|2021-05-26 09:29:50|22632|22632|22631.84|22631.84|22632.09|22632.09|22631.67|22631.67|0
1622021400000|2021-05-26 09:30:00|22631.88|22631.88|22632.21|22632.21|22632.28|22632.28|22631.88|22631.88|0
1622021410000|2021-05-26 09:30:10|22632.37|22632.37|22633.05|22633.05|22633.05|22633.05|22632.31|22632.31|0
1622021420000|2021-05-26 09:30:20|22633.1|22633.1|22633.14|22633.14|22633.21|22633.21|22633.1|22633.1|0
1622021430000|2021-05-26 09:30:30|22633.24|22633.24|22633.51|22633.51|22633.73|22633.73|22633.24|22633.24|0
1622021440000|2021-05-26 09:30:40|22633.74|22633.74|22633.61|22633.61|22633.74|22633.74|22633.34|22633.34|0
1622021450000|2021-05-26 09:30:50|22633.72|22633.72|22634.47|22634.47|22634.47|22634.47|22633.61|22633.61|0
1622021460000|2021-05-26 09:31:00|22634.56|22634.56|22635.14|22635.14|22635.29|22635.29|22634.56|22634.56|0
1622021470000|2021-05-26 09:31:10|22635.17|22635.17|22635.22|22635.22|22635.28|22635.28|22635.08|22635.08|0
1622021480000|2021-05-26 09:31:20|22635.28|22635.28|22634.68|22634.68|22635.28|22635.28|22634.54|22634.54|0
1622021490000|2021-05-26 09:31:30|22634.77|22634.77|22634.9|22634.9|22635.27|22635.27|22634.71|22634.71|0
1622021500000|2021-05-26 09:31:40|22635.03|22635.03|22634.91|22634.91|22635.03|22635.03|22634.76|22634.76|0
1622021510000|2021-05-26 09:31:50|22634.82|22634.82|22635.39|22635.39|22635.54|22635.54|22634.82|22634.82|0
1622021520000|2021-05-26 09:32:00|22635.44|22635.44|22636.24|22636.24|22636.24|22636.24|22635.44|22635.44|0
1622021530000|2021-05-26 09:32:10|22636.29|22636.29|22636.69|22636.69|22636.83|22636.83|22636.29|22636.29|0
1622021540000|2021-05-26 09:32:20|22636.75|22636.75|22638.3|22638.3|22638.35|22638.35|22636.75|22636.75|0
1622021550000|2021-05-26 09:32:30|22638.26|22638.26|22638.34|22638.34|22638.5|22638.5|22638.13|22638.13|0
1622021560000|2021-05-26 09:32:40|22638.42|22638.42|22638.26|22638.26|22638.63|22638.63|22638.26|22638.26|0
1622021570000|2021-05-26 09:32:50|22638.55|22638.55|22638.59|22638.59|22638.63|22638.63|22638.45|22638.45|0
1622021580000|2021-05-26 09:33:00|22638.52|22638.52|22638.28|22638.28|22638.54|22638.54|22638.28|22638.28|0
1622021590000|2021-05-26 09:33:10|22637.99|22637.99|22638.45|22638.45|22638.77|22638.77|22637.99|22637.99|0
1622021600000|2021-05-26 09:33:20|22638.43|22638.43|22638.25|22638.25|22639.04|22639.04|22638.25|22638.25|0
1622021610000|2021-05-26 09:33:30|22638.37|22638.37|22639.14|22639.14|22639.23|22639.23|22638.26|22638.26|0
1622021620000|2021-05-26 09:33:40|22639.02|22639.02|22638.97|22638.97|22639.07|22639.07|22638.92|22638.92|0
1622021630000|2021-05-26 09:33:50|22639.01|22639.01|22639.33|22639.33|22639.55|22639.55|22639.01|22639.01|0
1622021640000|2021-05-26 09:34:00|22639.26|22639.26|22638.54|22638.54|22639.26|22639.26|22638.44|22638.44|0
1622021650000|2021-05-26 09:34:10|22638.7|22638.7|22638.51|22638.51|22638.7|22638.7|22638.51|22638.51|0
1622021660000|2021-05-26 09:34:20|22638.49|22638.49|22638.4|22638.4|22638.49|22638.49|22638.29|22638.29|0
1622021670000|2021-05-26 09:34:30|22637.52|22637.52|22636.68|22636.68|22637.52|22637.52|22636.68|22636.68|0
1622021680000|2021-05-26 09:34:40|22636.79|22636.79|22636.54|22636.54|22636.79|22636.79|22636.37|22636.37|0
1622021690000|2021-05-26 09:34:50|22636.71|22636.71|22636.44|22636.44|22636.74|22636.74|22636.44|22636.44|0
1622021700000|2021-05-26 09:35:00|22636.42|22636.42|22635.45|22635.45|22636.42|22636.42|22635.45|22635.45|0
1622021710000|2021-05-26 09:35:10|22635.33|22635.33|22634.86|22634.86|22635.44|22635.44|22634.72|22634.72|0
1622021720000|2021-05-26 09:35:20|22634.91|22634.91|22634.3|22634.3|22634.91|22634.91|22634.3|22634.3|0
1622021730000|2021-05-26 09:35:30|22634.35|22634.35|22634.49|22634.49|22634.65|22634.65|22634.22|22634.22|0
1622021740000|2021-05-26 09:35:40|22634.27|22634.27|22634.07|22634.07|22634.27|22634.27|22634.02|22634.02|0
1622021750000|2021-05-26 09:35:50|22634.23|22634.23|22634.64|22634.64|22634.86|22634.86|22634.23|22634.23|0
1622021760000|2021-05-26 09:36:00|22634.56|22634.56|22634.86|22634.86|22634.86|22634.86|22634.28|22634.28|0
1622021770000|2021-05-26 09:36:10|22634.82|22634.82|22634.41|22634.41|22634.82|22634.82|22634.32|22634.32|0
1622021780000|2021-05-26 09:36:20|22634.38|22634.38|22633.65|22633.65|22634.46|22634.46|22633.6|22633.6|0
1622021790000|2021-05-26 09:36:30|22633.39|22633.39|22633.35|22633.35|22633.39|22633.39|22633.2|22633.2|0
1622021800000|2021-05-26 09:36:40|22633.4|22633.4|22633.01|22633.01|22633.42|22633.42|22633.01|22633.01|0
1622021810000|2021-05-26 09:36:50|22632.94|22632.94|22632.45|22632.45|22632.94|22632.94|22632.45|22632.45|0
1622021820000|2021-05-26 09:37:00|22632.41|22632.41|22632.69|22632.69|22632.69|22632.69|22632.41|22632.41|0
1622021830000|2021-05-26 09:37:10|22632.58|22632.58|22632.32|22632.32|22632.69|22632.69|22632.32|22632.32|0
1622021840000|2021-05-26 09:37:20|22632.15|22632.15|22631.95|22631.95|22632.15|22632.15|22631.82|22631.82|0
1622021850000|2021-05-26 09:37:30|22631.75|22631.75|22631.72|22631.72|22631.85|22631.85|22631.58|22631.58|0
1622021860000|2021-05-26 09:37:40|22631.76|22631.76|22632.01|22632.01|22632.01|22632.01|22631.51|22631.51|0
1622021870000|2021-05-26 09:37:50|22632.07|22632.07|22632.76|22632.76|22632.83|22632.83|22632.07|22632.07|0
1622021880000|2021-05-26 09:38:00|22633.05|22633.05|22632.9|22632.9|22633.09|22633.09|22632.84|22632.84|0
1622021890000|2021-05-26 09:38:10|22632.85|22632.85|22633.49|22633.49|22633.49|22633.49|22632.85|22632.85|0
1622021900000|2021-05-26 09:38:20|22633.53|22633.53|22634.52|22634.52|22634.52|22634.52|22633.53|22633.53|0
1622021910000|2021-05-26 09:38:30|22634.7|22634.7|22634.75|22634.75|22634.92|22634.92|22634.55|22634.55|0
1622021920000|2021-05-26 09:38:40|22634.68|22634.68|22634.73|22634.73|22634.88|22634.88|22634.62|22634.62|0
1622021930000|2021-05-26 09:38:50|22634.85|22634.85|22634.74|22634.74|22634.85|22634.85|22634.74|22634.74|0
1622021940000|2021-05-26 09:39:00|22635.21|22635.21|22636.17|22636.17|22636.41|22636.41|22635.21|22635.21|0
1622021950000|2021-05-26 09:39:10|22636.21|22636.21|22636|22636|22636.21|22636.21|22635.86|22635.86|0
1622021960000|2021-05-26 09:39:20|22636.05|22636.05|22636|22636|22636.14|22636.14|22635.97|22635.97|0
1622021970000|2021-05-26 09:39:30|22636.18|22636.18|22636.24|22636.24|22636.3|22636.3|22636|22636|0
1622021980000|2021-05-26 09:39:40|22636.15|22636.15|22636.22|22636.22|22636.33|22636.33|22636.07|22636.07|0
1622021990000|2021-05-26 09:39:50|22636.13|22636.13|22636.06|22636.06|22636.13|22636.13|22635.93|22635.93|0
1622022000000|2021-05-26 09:40:00|22636.21|22636.21|22635.32|22635.32|22636.21|22636.21|22635.32|22635.32|0
1622022010000|2021-05-26 09:40:10|22635.35|22635.35|22634.68|22634.68|22635.53|22635.53|22634.47|22634.47|0
1622022020000|2021-05-26 09:40:20|22634.73|22634.73|22634.44|22634.44|22634.73|22634.73|22634.34|22634.34|0
1622022030000|2021-05-26 09:40:30|22634.47|22634.47|22634.32|22634.32|22634.51|22634.51|22634.32|22634.32|0
1622022040000|2021-05-26 09:40:40|22634.25|22634.25|22634.29|22634.29|22634.29|22634.29|22634.13|22634.13|0
1622022050000|2021-05-26 09:40:50|22634.34|22634.34|22634.05|22634.05|22634.34|22634.34|22633.97|22633.97|0
1622022060000|2021-05-26 09:41:00|22634.12|22634.12|22633.87|22633.87|22634.15|22634.15|22633.84|22633.84|0
1622022070000|2021-05-26 09:41:10|22633.72|22633.72|22633.7|22633.7|22633.77|22633.77|22633.56|22633.56|0
1622022080000|2021-05-26 09:41:20|22633.67|22633.67|22633.92|22633.92|22633.95|22633.95|22633.67|22633.67|0
1622022090000|2021-05-26 09:41:30|22633.99|22633.99|22634.03|22634.03|22634.36|22634.36|22633.96|22633.96|0
1622022100000|2021-05-26 09:41:40|22633.95|22633.95|22633.96|22633.96|22634|22634|22633.83|22633.83|0
1622022110000|2021-05-26 09:41:50|22633.89|22633.89|22633.36|22633.36|22633.98|22633.98|22633.26|22633.26|0
1622022120000|2021-05-26 09:42:00|22633.46|22633.46|22633.43|22633.43|22633.78|22633.78|22633.43|22633.43|0
1622022130000|2021-05-26 09:42:10|22633.49|22633.49|22633.18|22633.18|22633.52|22633.52|22633.18|22633.18|0
1622022140000|2021-05-26 09:42:20|22633.25|22633.25|22633.43|22633.43|22633.51|22633.51|22633.18|22633.18|0
1622022150000|2021-05-26 09:42:30|22633.5|22633.5|22633.43|22633.43|22633.66|22633.66|22633.4|22633.4|0
1622022160000|2021-05-26 09:42:40|22633.55|22633.55|22633.66|22633.66|22633.75|22633.75|22633.47|22633.47|0
1622022170000|2021-05-26 09:42:50|22633.55|22633.55|22633.69|22633.69|22633.8|22633.8|22633.46|22633.46|0
1622022180000|2021-05-26 09:43:00|22633.82|22633.82|22633.56|22633.56|22634|22634|22633.52|22633.52|0
1622022190000|2021-05-26 09:43:10|22633.58|22633.58|22633.66|22633.66|22633.7|22633.7|22633.5|22633.5|0
1622022200000|2021-05-26 09:43:20|22633.63|22633.63|22633.21|22633.21|22633.63|22633.63|22633.21|22633.21|0
1622022210000|2021-05-26 09:43:30|22632.98|22632.98|22632.79|22632.79|22632.98|22632.98|22632.67|22632.67|0
1622022220000|2021-05-26 09:43:40|22632.82|22632.82|22632.68|22632.68|22632.94|22632.94|22632.65|22632.65|0
1622022230000|2021-05-26 09:43:50|22632.56|22632.56|22632.54|22632.54|22632.69|22632.69|22632.47|22632.47|0
1622022240000|2021-05-26 09:44:00|22632.64|22632.64|22631.82|22631.82|22632.64|22632.64|22631.82|22631.82|0
1622022250000|2021-05-26 09:44:10|22631.77|22631.77|22631.41|22631.41|22631.77|22631.77|22631.15|22631.15|0
1622022260000|2021-05-26 09:44:20|22631.28|22631.28|22631.04|22631.04|22631.28|22631.28|22630.91|22630.91|0
1622022270000|2021-05-26 09:44:30|22631|22631|22631.4|22631.4|22631.4|22631.4|22631|22631|0
1622022280000|2021-05-26 09:44:40|22631.43|22631.43|22631.58|22631.58|22631.58|22631.58|22631.43|22631.43|0
1622022290000|2021-05-26 09:44:50|22631.54|22631.54|22631.49|22631.49|22631.59|22631.59|22631.49|22631.49|0
1622022300000|2021-05-26 09:45:00|22631.59|22631.59|22630.92|22630.92|22631.76|22631.76|22630.85|22630.85|0
1622022310000|2021-05-26 09:45:10|22630.97|22630.97|22630.4|22630.4|22630.97|22630.97|22630.4|22630.4|0
1622022320000|2021-05-26 09:45:20|22630.28|22630.28|22630.35|22630.35|22630.41|22630.41|22630.28|22630.28|0
1622022330000|2021-05-26 09:45:30|22630.19|22630.19|22630.2|22630.2|22630.2|22630.2|22630.14|22630.14|0
1622022340000|2021-05-26 09:45:40|22630.23|22630.23|22629.68|22629.68|22630.3|22630.3|22629.63|22629.63|0
1622022350000|2021-05-26 09:45:50|22629.53|22629.53|22630.4|22630.4|22630.4|22630.4|22629.53|22629.53|0
1622022360000|2021-05-26 09:46:00|22630.56|22630.56|22630.47|22630.47|22630.77|22630.77|22630.22|22630.22|0
1622022370000|2021-05-26 09:46:10|22630.36|22630.36|22630.02|22630.02|22630.51|22630.51|22630.02|22630.02|0
1622022380000|2021-05-26 09:46:20|22629.98|22629.98|22628.87|22628.87|22629.98|22629.98|22628.87|22628.87|0
1622022390000|2021-05-26 09:46:30|22628.83|22628.83|22628.92|22628.92|22628.92|22628.92|22628.57|22628.57|0
1622022400000|2021-05-26 09:46:40|22628.7|22628.7|22628.73|22628.73|22628.85|22628.85|22628.56|22628.56|0
1622022410000|2021-05-26 09:46:50|22628.45|22628.45|22625.29|22625.29|22628.45|22628.45|22625.29|22625.29|0
1622022420000|2021-05-26 09:47:00|22624.98|22624.98|22622.96|22622.96|22624.98|22624.98|22622.96|22622.96|0
1622022430000|2021-05-26 09:47:10|22622.94|22622.94|22620.78|22620.78|22622.94|22622.94|22620.44|22620.44|0
1622022440000|2021-05-26 09:47:20|22620.82|22620.82|22620.1|22620.1|22620.82|22620.82|22620.05|22620.05|0
1622022450000|2021-05-26 09:47:30|22620.24|22620.24|22620.18|22620.18|22620.44|22620.44|22620.1|22620.1|0
1622022460000|2021-05-26 09:47:40|22620.14|22620.14|22620.38|22620.38|22620.38|22620.38|22620.05|22620.05|0
1622022470000|2021-05-26 09:47:50|22620.62|22620.62|22620.58|22620.58|22620.81|22620.81|22620.42|22620.42|0
1622022480000|2021-05-26 09:48:00|22620.65|22620.65|22620.51|22620.51|22620.81|22620.81|22620.4|22620.4|0
1622022490000|2021-05-26 09:48:10|22620.46|22620.46|22620.44|22620.44|22620.77|22620.77|22620.4|22620.4|0
1622022500000|2021-05-26 09:48:20|22620.37|22620.37|22620.71|22620.71|22620.89|22620.89|22620.37|22620.37|0
1622022510000|2021-05-26 09:48:30|22620.67|22620.67|22620.76|22620.76|22620.88|22620.88|22620.57|22620.57|0
1622022520000|2021-05-26 09:48:40|22620.82|22620.82|22620.14|22620.14|22620.82|22620.82|22620.14|22620.14|0
1622022530000|2021-05-26 09:48:50|22620.25|22620.25|22619.96|22619.96|22620.25|22620.25|22619.85|22619.85|0
1622022540000|2021-05-26 09:49:00|22619.91|22619.91|22620.38|22620.38|22620.38|22620.38|22619.91|22619.91|0
1622022550000|2021-05-26 09:49:10|22620.32|22620.32|22620.81|22620.81|22620.89|22620.89|22620.24|22620.24|0
1622022560000|2021-05-26 09:49:20|22620.85|22620.85|22621.13|22621.13|22621.13|22621.13|22620.85|22620.85|0
1622022570000|2021-05-26 09:49:30|22621.15|22621.15|22621.17|22621.17|22621.18|22621.18|22621.15|22621.15|0
1622022580000|2021-05-26 09:49:40|22621.3|22621.3|22621.14|22621.14|22621.3|22621.3|22621.04|22621.04|0
1622022590000|2021-05-26 09:49:50|22621.04|22621.04|22621.15|22621.15|22621.26|22621.26|22621.04|22621.04|0
1622022600000|2021-05-26 09:50:00|22621.09|22621.09|22621|22621|22621.28|22621.28|22620.93|22620.93|0
1622022610000|2021-05-26 09:50:10|22620.94|22620.94|22620.46|22620.46|22620.94|22620.94|22620.4|22620.4|0
1622022620000|2021-05-26 09:50:20|22620.78|22620.78|22621.13|22621.13|22621.26|22621.26|22620.72|22620.72|0
1622022630000|2021-05-26 09:50:30|22621.21|22621.21|22621.1|22621.1|22621.3|22621.3|22620.82|22620.82|0
1622022640000|2021-05-26 09:50:40|22621.27|22621.27|22621|22621|22621.27|22621.27|22620.84|22620.84|0
1622022650000|2021-05-26 09:50:50|22621.07|22621.07|22621.5|22621.5|22621.5|22621.5|22621.07|22621.07|0
1622022660000|2021-05-26 09:51:00|22621.52|22621.52|22621|22621|22621.56|22621.56|22620.54|22620.54|0
1622022670000|2021-05-26 09:51:10|22621.13|22621.13|22621.62|22621.62|22621.62|22621.62|22621.13|22621.13|0
1622022680000|2021-05-26 09:51:20|22621.69|22621.69|22621.92|22621.92|22621.92|22621.92|22621.58|22621.58|0
1622022690000|2021-05-26 09:51:30|22621.85|22621.85|22621.8|22621.8|22621.97|22621.97|22621.69|22621.69|0
1622022700000|2021-05-26 09:51:40|22621.82|22621.82|22622.1|22622.1|22622.1|22622.1|22621.77|22621.77|0
1622022710000|2021-05-26 09:51:50|22622.19|22622.19|22622.7|22622.7|22622.7|22622.7|22622.19|22622.19|0
1622022720000|2021-05-26 09:52:00|22622.73|22622.73|22623.52|22623.52|22623.6|22623.6|22622.73|22622.73|0
1622022730000|2021-05-26 09:52:10|22623.59|22623.59|22623.64|22623.64|22623.73|22623.73|22623.55|22623.55|0
1622022740000|2021-05-26 09:52:20|22623.68|22623.68|22623.47|22623.47|22623.68|22623.68|22623.37|22623.37|0
1622022750000|2021-05-26 09:52:30|22623.39|22623.39|22623.43|22623.43|22623.52|22623.52|22623.29|22623.29|0
1622022760000|2021-05-26 09:52:40|22623.49|22623.49|22623.51|22623.51|22623.51|22623.51|22623.15|22623.15|0
1622022770000|2021-05-26 09:52:50|22623.49|22623.49|22623.32|22623.32|22623.49|22623.49|22623.25|22623.25|0
1622022780000|2021-05-26 09:53:00|22623.4|22623.4|22623.03|22623.03|22623.48|22623.48|22623.03|22623.03|0
1622022790000|2021-05-26 09:53:10|22623.1|22623.1|22622.88|22622.88|22623.1|22623.1|22622.85|22622.85|0
1622022800000|2021-05-26 09:53:20|22622.84|22622.84|22621.89|22621.89|22622.84|22622.84|22621.89|22621.89|0
1622022810000|2021-05-26 09:53:30|22621.96|22621.96|22621.87|22621.87|22622.01|22622.01|22621.69|22621.69|0
1622022820000|2021-05-26 09:53:40|22621.94|22621.94|22622.01|22622.01|22622.16|22622.16|22621.94|22621.94|0
1622022830000|2021-05-26 09:53:50|22621.95|22621.95|22620.9|22620.9|22622.01|22622.01|22620.9|22620.9|0
1622022840000|2021-05-26 09:54:00|22620.88|22620.88|22621.16|22621.16|22621.16|22621.16|22620.77|22620.77|0
1622022850000|2021-05-26 09:54:10|22621.23|22621.23|22621.29|22621.29|22621.47|22621.47|22621.14|22621.14|0
1622022860000|2021-05-26 09:54:20|22621.36|22621.36|22621.57|22621.57|22621.74|22621.74|22621.24|22621.24|0
1622022870000|2021-05-26 09:54:30|22621.62|22621.62|22622.08|22622.08|22622.08|22622.08|22621.62|22621.62|0
1622022880000|2021-05-26 09:54:40|22622.16|22622.16|22622.31|22622.31|22622.31|22622.31|22622.08|22622.08|0
1622022890000|2021-05-26 09:54:50|22622.46|22622.46|22623.03|22623.03|22623.29|22623.29|22622.46|22622.46|0
1622022900000|2021-05-26 09:55:00|22622.99|22622.99|22623.37|22623.37|22623.37|22623.37|22622.94|22622.94|0
1622022910000|2021-05-26 09:55:10|22623.3|22623.3|22624.07|22624.07|22624.16|22624.16|22623.25|22623.25|0
1622022920000|2021-05-26 09:55:20|22624.01|22624.01|22624.06|22624.06|22624.15|22624.15|22623.9|22623.9|0
1622022930000|2021-05-26 09:55:30|22624.26|22624.26|22624.64|22624.64|22624.7|22624.7|22624.26|22624.26|0
1622022940000|2021-05-26 09:55:40|22624.61|22624.61|22624.61|22624.61|22624.61|22624.61|22624.45|22624.45|0
1622022950000|2021-05-26 09:55:50|22624.67|22624.67|22624.58|22624.58|22624.77|22624.77|22624.43|22624.43|0
1622022960000|2021-05-26 09:56:00|22624.72|22624.72|22624.46|22624.46|22624.79|22624.79|22624.35|22624.35|0
1622022970000|2021-05-26 09:56:10|22624.41|22624.41|22624.55|22624.55|22624.6|22624.6|22624.33|22624.33|0
1622022980000|2021-05-26 09:56:20|22624.61|22624.61|22625.4|22625.4|22625.4|22625.4|22624.49|22624.49|0
1622022990000|2021-05-26 09:56:30|22625.33|22625.33|22625.55|22625.55|22625.65|22625.65|22625.33|22625.33|0
1622023000000|2021-05-26 09:56:40|22625.47|22625.47|22625.6|22625.6|22625.62|22625.62|22625.47|22625.47|0
1622023010000|2021-05-26 09:56:50|22625.73|22625.73|22625.81|22625.81|22626.04|22626.04|22625.73|22625.73|0
1622023020000|2021-05-26 09:57:00|22625.87|22625.87|22625.61|22625.61|22625.92|22625.92|22625.61|22625.61|0
1622023030000|2021-05-26 09:57:10|22625.55|22625.55|22625.78|22625.78|22625.78|22625.78|22625.55|22625.55|0
1622023040000|2021-05-26 09:57:20|22625.82|22625.82|22625.67|22625.67|22625.82|22625.82|22625.52|22625.52|0
1622023050000|2021-05-26 09:57:30|22625.74|22625.74|22625.77|22625.77|22625.77|22625.77|22625.51|22625.51|0
1622023060000|2021-05-26 09:57:40|22625.72|22625.72|22625.88|22625.88|22625.88|22625.88|22625.68|22625.68|0
1622023070000|2021-05-26 09:57:50|22625.98|22625.98|22626.27|22626.27|22626.28|22626.28|22625.82|22625.82|0
1622023080000|2021-05-26 09:58:00|22626.42|22626.42|22626.77|22626.77|22626.77|22626.77|22626.42|22626.42|0
1622023090000|2021-05-26 09:58:10|22626.95|22626.95|22627.1|22627.1|22627.1|22627.1|22626.95|22626.95|0
1622023100000|2021-05-26 09:58:20|22627.02|22627.02|22627.05|22627.05|22627.19|22627.19|22626.98|22626.98|0
1622023110000|2021-05-26 09:58:30|22627.02|22627.02|22626.67|22626.67|22627.06|22627.06|22626.67|22626.67|0
1622023120000|2021-05-26 09:58:40|22626.71|22626.71|22626.21|22626.21|22626.77|22626.77|22626.21|22626.21|0
1622023130000|2021-05-26 09:58:50|22626.32|22626.32|22625.96|22625.96|22626.39|22626.39|22625.9|22625.9|0
1622023140000|2021-05-26 09:59:00|22625.93|22625.93|22625.27|22625.27|22625.93|22625.93|22625.03|22625.03|0
1622023150000|2021-05-26 09:59:10|22625.2|22625.2|22623.58|22623.58|22625.2|22625.2|22623.58|22623.58|0
1622023160000|2021-05-26 09:59:20|22623.54|22623.54|22622.97|22622.97|22623.66|22623.66|22622.97|22622.97|0
1622023170000|2021-05-26 09:59:30|22623.06|22623.06|22623.04|22623.04|22623.06|22623.06|22622.92|22622.92|0
1622023180000|2021-05-26 09:59:40|22622.99|22622.99|22622.29|22622.29|22622.99|22622.99|22622.27|22622.27|0
1622023190000|2021-05-26 09:59:50|22622.24|22622.24|22622.13|22622.13|22622.25|22622.25|22622.13|22622.13|0
1622023200000|2021-05-26 10:00:00|22622|22622|22620.61|22620.61|22622|22622|22620.51|22620.51|0
1622023210000|2021-05-26 10:00:10|22620.53|22620.53|22619.67|22619.67|22620.57|22620.57|22619.67|22619.67|0
1622023220000|2021-05-26 10:00:20|22619.7|22619.7|22616.59|22616.59|22620|22620|22616.51|22616.51|0
1622023230000|2021-05-26 10:00:30|22616.53|22616.53|22616.76|22616.76|22616.76|22616.76|22616.39|22616.39|0
1622023240000|2021-05-26 10:00:40|22616.92|22616.92|22616.97|22616.97|22616.97|22616.97|22616.78|22616.78|0
1622023250000|2021-05-26 10:00:50|22617.03|22617.03|22617.05|22617.05|22617.19|22617.19|22616.94|22616.94|0
1622023260000|2021-05-26 10:01:00|22616.97|22616.97|22617.14|22617.14|22617.18|22617.18|22616.72|22616.72|0
1622023270000|2021-05-26 10:01:10|22617.11|22617.11|22616.72|22616.72|22617.11|22617.11|22616.57|22616.57|0
1622023280000|2021-05-26 10:01:20|22616.8|22616.8|22616.26|22616.26|22616.8|22616.8|22616.26|22616.26|0
1622023290000|2021-05-26 10:01:30|22616.15|22616.15|22616.23|22616.23|22616.3|22616.3|22616.11|22616.11|0
1622023300000|2021-05-26 10:01:40|22616.17|22616.17|22616.53|22616.53|22616.53|22616.53|22615.96|22615.96|0
1622023310000|2021-05-26 10:01:50|22616.57|22616.57|22618.39|22618.39|22618.48|22618.48|22616.57|22616.57|0
1622023320000|2021-05-26 10:02:00|22618.42|22618.42|22618.26|22618.26|22618.44|22618.44|22618.15|22618.15|0
1622023330000|2021-05-26 10:02:10|22618.21|22618.21|22619.11|22619.11|22619.14|22619.14|22618.13|22618.13|0
1622023340000|2021-05-26 10:02:20|22619.24|22619.24|22619.35|22619.35|22619.36|22619.36|22619.13|22619.13|0
1622023350000|2021-05-26 10:02:30|22619.4|22619.4|22619.07|22619.07|22619.4|22619.4|22619.02|22619.02|0
1622023360000|2021-05-26 10:02:40|22618.95|22618.95|22619.15|22619.15|22619.15|22619.15|22618.95|22618.95|0
1622023370000|2021-05-26 10:02:50|22619.44|22619.44|22619.68|22619.68|22619.82|22619.82|22619.44|22619.44|0
1622023380000|2021-05-26 10:03:00|22619.72|22619.72|22619.67|22619.67|22619.72|22619.72|22619.65|22619.65|0
1622023390000|2021-05-26 10:03:10|22619.78|22619.78|22619.77|22619.77|22620.04|22620.04|22619.7|22619.7|0
1622023400000|2021-05-26 10:03:20|22619.67|22619.67|22619.31|22619.31|22619.84|22619.84|22619.15|22619.15|0
1622023410000|2021-05-26 10:03:30|22619.36|22619.36|22619.42|22619.42|22619.87|22619.87|22619.36|22619.36|0
1622023420000|2021-05-26 10:03:40|22619.38|22619.38|22620.81|22620.81|22620.81|22620.81|22619.38|22619.38|0
1622023430000|2021-05-26 10:03:50|22620.87|22620.87|22621.26|22621.26|22621.28|22621.28|22620.83|22620.83|0
1622023440000|2021-05-26 10:04:00|22621.34|22621.34|22621.88|22621.88|22621.88|22621.88|22621.34|22621.34|0
1622023450000|2021-05-26 10:04:10|22621.58|22621.58|22621.41|22621.41|22621.68|22621.68|22621.25|22621.25|0
1622023460000|2021-05-26 10:04:20|22621.44|22621.44|22622.38|22622.38|22622.38|22622.38|22621.44|22621.44|0
1622023470000|2021-05-26 10:04:30|22622.46|22622.46|22622.51|22622.51|22622.51|22622.51|22622.4|22622.4|0
1622023480000|2021-05-26 10:04:40|22622.63|22622.63|22622.66|22622.66|22622.9|22622.9|22622.63|22622.63|0
1622023490000|2021-05-26 10:04:50|22622.61|22622.61|22622.8|22622.8|22622.85|22622.85|22622.57|22622.57|0
1622023500000|2021-05-26 10:05:00|22622.9|22622.9|22623.66|22623.66|22623.66|22623.66|22622.9|22622.9|0
1622023510000|2021-05-26 10:05:10|22623.7|22623.7|22623.93|22623.93|22623.93|22623.93|22623.57|22623.57|0
1622023520000|2021-05-26 10:05:20|22624.08|22624.08|22624.18|22624.18|22624.23|22624.23|22624.08|22624.08|0
1622023530000|2021-05-26 10:05:30|22624.25|22624.25|22624.9|22624.9|22624.9|22624.9|22624.06|22624.06|0
1622023540000|2021-05-26 10:05:40|22624.97|22624.97|22625.1|22625.1|22625.1|22625.1|22624.97|22624.97|0
1622023550000|2021-05-26 10:05:50|22625.17|22625.17|22625.17|22625.17|22625.21|22625.21|22624.88|22624.88|0
1622023560000|2021-05-26 10:06:00|22625.02|22625.02|22625.04|22625.04|22625.05|22625.05|22624.86|22624.86|0
1622023570000|2021-05-26 10:06:10|22625.18|22625.18|22625.6|22625.6|22625.6|22625.6|22625.15|22625.15|0
1622023580000|2021-05-26 10:06:20|22625.85|22625.85|22625.44|22625.44|22625.86|22625.86|22625.35|22625.35|0
1622023590000|2021-05-26 10:06:30|22625.29|22625.29|22625|22625|22625.54|22625.54|22625|22625|0
1622023600000|2021-05-26 10:06:40|22625.07|22625.07|22624.84|22624.84|22625.07|22625.07|22624.79|22624.79|0
1622023610000|2021-05-26 10:06:50|22624.94|22624.94|22624.73|22624.73|22624.94|22624.94|22624.73|22624.73|0
1622023620000|2021-05-26 10:07:00|22624.78|22624.78|22623.98|22623.98|22624.85|22624.85|22623.91|22623.91|0
1622023630000|2021-05-26 10:07:10|22623.88|22623.88|22623.72|22623.72|22623.88|22623.88|22623.72|22623.72|0
1622023640000|2021-05-26 10:07:20|22623.62|22623.62|22623.73|22623.73|22623.78|22623.78|22623.62|22623.62|0
1622023650000|2021-05-26 10:07:30|22623.8|22623.8|22623.76|22623.76|22623.8|22623.8|22623.59|22623.59|0
1622023660000|2021-05-26 10:07:40|22623.74|22623.74|22623.87|22623.87|22623.96|22623.96|22623.74|22623.74|0
1622023670000|2021-05-26 10:07:50|22623.78|22623.78|22623.84|22623.84|22623.84|22623.84|22623.65|22623.65|0
1622023680000|2021-05-26 10:08:00|22623.91|22623.91|22624.11|22624.11|22624.26|22624.26|22623.91|22623.91|0
1622023690000|2021-05-26 10:08:10|22624.13|22624.13|22624|22624|22624.13|22624.13|22624|22624|0
1622023700000|2021-05-26 10:08:20|22623.93|22623.93|22623.76|22623.76|22624.02|22624.02|22623.76|22623.76|0
1622023710000|2021-05-26 10:08:30|22623.73|22623.73|22622.22|22622.22|22623.77|22623.77|22622.22|22622.22|0
1622023720000|2021-05-26 10:08:40|22622.25|22622.25|22621.89|22621.89|22622.25|22622.25|22621.75|22621.75|0
1622023730000|2021-05-26 10:08:50|22621.92|22621.92|22622.04|22622.04|22622.04|22622.04|22621.77|22621.77|0
1622023740000|2021-05-26 10:09:00|22621.89|22621.89|22620.94|22620.94|22621.89|22621.89|22620.94|22620.94|0
1622023750000|2021-05-26 10:09:10|22620.84|22620.84|22620.02|22620.02|22620.84|22620.84|22619.83|22619.83|0
1622023760000|2021-05-26 10:09:20|22619.96|22619.96|22620.43|22620.43|22620.43|22620.43|22619.96|22619.96|0
1622023770000|2021-05-26 10:09:30|22620.63|22620.63|22620.94|22620.94|22620.94|22620.94|22620.63|22620.63|0
1622023780000|2021-05-26 10:09:40|22621.01|22621.01|22620.74|22620.74|22621.05|22621.05|22620.74|22620.74|0
1622023790000|2021-05-26 10:09:50|22620.7|22620.7|22620.96|22620.96|22621.12|22621.12|22620.7|22620.7|0
1622023800000|2021-05-26 10:10:00|22621.01|22621.01|22621.36|22621.36|22621.36|22621.36|22621.01|22621.01|0
1622023810000|2021-05-26 10:10:10|22621.3|22621.3|22620.58|22620.58|22621.35|22621.35|22620.58|22620.58|0
1622023820000|2021-05-26 10:10:20|22620.61|22620.61|22619.88|22619.88|22620.61|22620.61|22619.88|22619.88|0
1622023830000|2021-05-26 10:10:30|22619.84|22619.84|22619.85|22619.85|22619.92|22619.92|22619.84|22619.84|0
1622023840000|2021-05-26 10:10:40|22620.1|22620.1|22620.42|22620.42|22620.53|22620.53|22620.1|22620.1|0
1622023850000|2021-05-26 10:10:50|22620.45|22620.45|22621.17|22621.17|22621.17|22621.17|22620.26|22620.26|0
1622023860000|2021-05-26 10:11:00|22621.08|22621.08|22621.52|22621.52|22621.52|22621.52|22621.08|22621.08|0
1622023870000|2021-05-26 10:11:10|22621.59|22621.59|22621.76|22621.76|22621.85|22621.85|22621.59|22621.59|0
1622023880000|2021-05-26 10:11:20|22621.85|22621.85|22622.17|22622.17|22622.17|22622.17|22621.85|22621.85|0
1622023890000|2021-05-26 10:11:30|22622.26|22622.26|22621.74|22621.74|22622.26|22622.26|22621.74|22621.74|0
1622023900000|2021-05-26 10:11:40|22621.87|22621.87|22621.8|22621.8|22621.87|22621.87|22621.68|22621.68|0
1622023910000|2021-05-26 10:11:50|22621.79|22621.79|22622.62|22622.62|22622.62|22622.62|22621.74|22621.74|0
1622023920000|2021-05-26 10:12:00|22622.65|22622.65|22622.75|22622.75|22622.81|22622.81|22622.52|22622.52|0
1622023930000|2021-05-26 10:12:10|22622.8|22622.8|22622.3|22622.3|22622.8|22622.8|22622.3|22622.3|0
1622023940000|2021-05-26 10:12:20|22622.2|22622.2|22622.09|22622.09|22622.27|22622.27|22621.99|22621.99|0
1622023950000|2021-05-26 10:12:30|22622.12|22622.12|22622.6|22622.6|22622.6|22622.6|22622.07|22622.07|0
1622023960000|2021-05-26 10:12:40|22622.65|22622.65|22622.71|22622.71|22622.8|22622.8|22622.62|22622.62|0
1622023970000|2021-05-26 10:12:50|22622.77|22622.77|22622.64|22622.64|22622.77|22622.77|22622.3|22622.3|0
1622023980000|2021-05-26 10:13:00|22622.77|22622.77|22622.52|22622.52|22622.77|22622.77|22622.52|22622.52|0
1622023990000|2021-05-26 10:13:10|22622.35|22622.35|22622.14|22622.14|22622.35|22622.35|22622.12|22622.12|0
1622024000000|2021-05-26 10:13:20|22622.1|22622.1|22621.68|22621.68|22622.1|22622.1|22621.68|22621.68|0
1622024010000|2021-05-26 10:13:30|22621.58|22621.58|22621.36|22621.36|22621.64|22621.64|22621.36|22621.36|0
1622024020000|2021-05-26 10:13:40|22621.32|22621.32|22621.63|22621.63|22621.63|22621.63|22621.24|22621.24|0
1622024030000|2021-05-26 10:13:50|22621.53|22621.53|22620.12|22620.12|22621.58|22621.58|22620.12|22620.12|0
1622024040000|2021-05-26 10:14:00|22620.04|22620.04|22619.34|22619.34|22620.04|22620.04|22619.29|22619.29|0
1622024050000|2021-05-26 10:14:10|22619.27|22619.27|22618.33|22618.33|22619.27|22619.27|22618.28|22618.28|0
1622024060000|2021-05-26 10:14:20|22618.26|22618.26|22617.66|22617.66|22618.58|22618.58|22617.61|22617.61|0
1622024070000|2021-05-26 10:14:30|22617.63|22617.63|22617.52|22617.52|22617.63|22617.63|22617.28|22617.28|0
1622024080000|2021-05-26 10:14:40|22617.55|22617.55|22617.7|22617.7|22617.7|22617.7|22617.55|22617.55|0
1622024090000|2021-05-26 10:14:50|22617.65|22617.65|22617.97|22617.97|22617.97|22617.97|22617.65|22617.65|0
1622024100000|2021-05-26 10:15:00|22618|22618|22617.7|22617.7|22618.02|22618.02|22617.65|22617.65|0
1622024110000|2021-05-26 10:15:10|22617.76|22617.76|22618.02|22618.02|22618.04|22618.04|22617.75|22617.75|0
1622024120000|2021-05-26 10:15:20|22618.16|22618.16|22618.71|22618.71|22618.71|22618.71|22618.16|22618.16|0
1622024130000|2021-05-26 10:15:30|22618.66|22618.66|22618.65|22618.65|22618.68|22618.68|22618.58|22618.58|0
1622024140000|2021-05-26 10:15:40|22618.7|22618.7|22619.04|22619.04|22619.04|22619.04|22618.7|22618.7|0
1622024150000|2021-05-26 10:15:50|22618.98|22618.98|22619.4|22619.4|22619.51|22619.51|22618.98|22618.98|0
1622024160000|2021-05-26 10:16:00|22619.33|22619.33|22619.33|22619.33|22619.72|22619.72|22619.25|22619.25|0
1622024170000|2021-05-26 10:16:10|22619.19|22619.19|22619.52|22619.52|22619.52|22619.52|22619.19|22619.19|0
1622024180000|2021-05-26 10:16:20|22619.39|22619.39|22619.33|22619.33|22619.55|22619.55|22619.29|22619.29|0
1622024190000|2021-05-26 10:16:30|22619.16|22619.16|22618.96|22618.96|22619.16|22619.16|22618.91|22618.91|0
1622024200000|2021-05-26 10:16:40|22619.02|22619.02|22618.92|22618.92|22619.02|22619.02|22618.86|22618.86|0
1622024210000|2021-05-26 10:16:50|22618.82|22618.82|22618.53|22618.53|22618.82|22618.82|22618.53|22618.53|0
1622024220000|2021-05-26 10:17:00|22618.46|22618.46|22618.35|22618.35|22618.5|22618.5|22618.31|22618.31|0
1622024230000|2021-05-26 10:17:10|22618.38|22618.38|22618.36|22618.36|22618.38|22618.38|22618.36|22618.36|0
1622024240000|2021-05-26 10:17:20|22618.26|22618.26|22618.09|22618.09|22618.33|22618.33|22618.09|22618.09|0
1622024250000|2021-05-26 10:17:30|22618|22618|22618.37|22618.37|22618.37|22618.37|22618|22618|0
1622024260000|2021-05-26 10:17:40|22618.42|22618.42|22618.51|22618.51|22618.57|22618.57|22618.42|22618.42|0
1622024270000|2021-05-26 10:17:50|22618.63|22618.63|22618.55|22618.55|22618.71|22618.71|22618.45|22618.45|0
1622024280000|2021-05-26 10:18:00|22618.75|22618.75|22618.93|22618.93|22618.95|22618.95|22618.75|22618.75|0
1622024290000|2021-05-26 10:18:10|22618.86|22618.86|22618.7|22618.7|22619.03|22619.03|22618.65|22618.65|0
1622024300000|2021-05-26 10:18:20|22618.68|22618.68|22619.45|22619.45|22619.45|22619.45|22618.68|22618.68|0
1622024310000|2021-05-26 10:18:30|22619.36|22619.36|22619.11|22619.11|22619.36|22619.36|22618.98|22618.98|0
1622024320000|2021-05-26 10:18:40|22619.04|22619.04|22619.12|22619.12|22619.12|22619.12|22618.85|22618.85|0
1622024330000|2021-05-26 10:18:50|22619.08|22619.08|22619.33|22619.33|22619.37|22619.37|22619.08|22619.08|0
1622024340000|2021-05-26 10:19:00|22619.23|22619.23|22618.35|22618.35|22619.23|22619.23|22618.35|22618.35|0
1622024350000|2021-05-26 10:19:10|22618.28|22618.28|22618.02|22618.02|22618.38|22618.38|22617.93|22617.93|0
1622024360000|2021-05-26 10:19:20|22617.96|22617.96|22617.64|22617.64|22617.96|22617.96|22617.51|22617.51|0
1622024370000|2021-05-26 10:19:30|22617.58|22617.58|22617.44|22617.44|22617.58|22617.58|22617.37|22617.37|0
1622024380000|2021-05-26 10:19:40|22617.34|22617.34|22617.3|22617.3|22617.37|22617.37|22617.29|22617.29|0
1622024390000|2021-05-26 10:19:50|22617.23|22617.23|22616.6|22616.6|22617.23|22617.23|22616.47|22616.47|0
1622024400000|2021-05-26 10:20:00|22616.49|22616.49|22616.3|22616.3|22616.49|22616.49|22616.22|22616.22|0
1622024410000|2021-05-26 10:20:10|22616.21|22616.21|22615.79|22615.79|22616.21|22616.21|22615.79|22615.79|0
1622024420000|2021-05-26 10:20:20|22615.67|22615.67|22615.22|22615.22|22615.81|22615.81|22615.17|22615.17|0
1622024430000|2021-05-26 10:20:30|22615.25|22615.25|22615.16|22615.16|22615.25|22615.25|22615.16|22615.16|0
1622024440000|2021-05-26 10:20:40|22615.23|22615.23|22615.14|22615.14|22615.23|22615.23|22615.14|22615.14|0
1622024450000|2021-05-26 10:20:50|22615.07|22615.07|22614.83|22614.83|22615.07|22615.07|22614.83|22614.83|0
1622024460000|2021-05-26 10:21:00|22614.72|22614.72|22613.81|22613.81|22614.72|22614.72|22613.81|22613.81|0
1622024470000|2021-05-26 10:21:10|22613.68|22613.68|22613.43|22613.43|22613.68|22613.68|22613.37|22613.37|0
1622024480000|2021-05-26 10:21:20|22613.32|22613.32|22612.98|22612.98|22613.37|22613.37|22612.98|22612.98|0
1622024490000|2021-05-26 10:21:30|22613.01|22613.01|22612.77|22612.77|22613.12|22613.12|22612.65|22612.65|0
1622024500000|2021-05-26 10:21:40|22612.86|22612.86|22612.89|22612.89|22612.89|22612.89|22612.86|22612.86|0
1622024510000|2021-05-26 10:21:50|22612.91|22612.91|22613.03|22613.03|22613.15|22613.15|22612.91|22612.91|0
1622024520000|2021-05-26 10:22:00|22612.96|22612.96|22612.86|22612.86|22613.12|22613.12|22612.76|22612.76|0
1622024530000|2021-05-26 10:22:10|22612.91|22612.91|22612.88|22612.88|22612.91|22612.91|22612.88|22612.88|0
1622024540000|2021-05-26 10:22:20|22612.99|22612.99|22612.92|22612.92|22613.07|22613.07|22612.92|22612.92|0
1622024550000|2021-05-26 10:22:30|22612.8|22612.8|22612.51|22612.51|22612.81|22612.81|22612.51|22612.51|0
1622024560000|2021-05-26 10:22:40|22612.6|22612.6|22612.5|22612.5|22612.64|22612.64|22612.46|22612.46|0
1622024570000|2021-05-26 10:22:50|22612.43|22612.43|22613.41|22613.41|22613.48|22613.48|22612.43|22612.43|0
1622024580000|2021-05-26 10:23:00|22613.47|22613.47|22614.08|22614.08|22614.08|22614.08|22613.47|22613.47|0
1622024590000|2021-05-26 10:23:10|22614.12|22614.12|22613.81|22613.81|22614.15|22614.15|22613.73|22613.73|0
1622024600000|2021-05-26 10:23:20|22613.75|22613.75|22613.97|22613.97|22614.17|22614.17|22613.7|22613.7|0
1622024610000|2021-05-26 10:23:30|22613.92|22613.92|22613.73|22613.73|22613.92|22613.92|22613.73|22613.73|0
1622024620000|2021-05-26 10:23:40|22613.69|22613.69|22613.63|22613.63|22613.69|22613.69|22613.57|22613.57|0
1622024630000|2021-05-26 10:23:50|22613.68|22613.68|22613.77|22613.77|22613.77|22613.77|22613.58|22613.58|0
1622024640000|2021-05-26 10:24:00|22613.74|22613.74|22613.63|22613.63|22613.74|22613.74|22613.57|22613.57|0
1622024650000|2021-05-26 10:24:10|22613.6|22613.6|22613.51|22613.51|22613.6|22613.6|22613.5|22613.5|0
1622024660000|2021-05-26 10:24:20|22613.42|22613.42|22613.35|22613.35|22613.48|22613.48|22613.17|22613.17|0
1622024670000|2021-05-26 10:24:30|22613.45|22613.45|22613.48|22613.48|22613.48|22613.48|22613.43|22613.43|0
1622024680000|2021-05-26 10:24:40|22613.68|22613.68|22614.08|22614.08|22614.18|22614.18|22613.68|22613.68|0
1622024690000|2021-05-26 10:24:50|22614.02|22614.02|22613.96|22613.96|22614.27|22614.27|22613.96|22613.96|0
1622024700000|2021-05-26 10:25:00|22614.02|22614.02|22614.46|22614.46|22614.46|22614.46|22613.97|22613.97|0
1622024710000|2021-05-26 10:25:10|22614.32|22614.32|22614.15|22614.15|22614.32|22614.32|22613.97|22613.97|0
1622024720000|2021-05-26 10:25:20|22614.11|22614.11|22613.89|22613.89|22614.11|22614.11|22613.85|22613.85|0
1622024730000|2021-05-26 10:25:30|22613.85|22613.85|22613.82|22613.82|22613.95|22613.95|22613.72|22613.72|0
1622024740000|2021-05-26 10:25:40|22613.9|22613.9|22613.62|22613.62|22613.9|22613.9|22613.59|22613.59|0
1622024750000|2021-05-26 10:25:50|22613.69|22613.69|22614.12|22614.12|22614.12|22614.12|22613.69|22613.69|0
1622024760000|2021-05-26 10:26:00|22614.37|22614.37|22614.46|22614.46|22614.52|22614.52|22614.37|22614.37|0
1622024770000|2021-05-26 10:26:10|22614.55|22614.55|22615.27|22615.27|22615.28|22615.28|22614.55|22614.55|0
1622024780000|2021-05-26 10:26:20|22615.32|22615.32|22616.37|22616.37|22616.37|22616.37|22615.27|22615.27|0
1622024790000|2021-05-26 10:26:30|22616.41|22616.41|22617.45|22617.45|22617.45|22617.45|22616.39|22616.39|0
1622024800000|2021-05-26 10:26:40|22617.4|22617.4|22617.82|22617.82|22617.88|22617.88|22617.4|22617.4|0
1622024810000|2021-05-26 10:26:50|22617.93|22617.93|22618.32|22618.32|22618.32|22618.32|22617.93|22617.93|0
1622024820000|2021-05-26 10:27:00|22618.46|22618.46|22618.82|22618.82|22618.82|22618.82|22618.46|22618.46|0
1622024830000|2021-05-26 10:27:10|22618.99|22618.99|22620.06|22620.06|22620.09|22620.09|22618.99|22618.99|0
1622024840000|2021-05-26 10:27:20|22619.92|22619.92|22620.31|22620.31|22620.4|22620.4|22619.65|22619.65|0
1622024850000|2021-05-26 10:27:30|22620.37|22620.37|22620.82|22620.82|22620.82|22620.82|22620.31|22620.31|0
1622024860000|2021-05-26 10:27:40|22620.89|22620.89|22621.42|22621.42|22621.5|22621.5|22620.89|22620.89|0
1622024870000|2021-05-26 10:27:50|22621.48|22621.48|22622.04|22622.04|22622.04|22622.04|22621.39|22621.39|0
1622024880000|2021-05-26 10:28:00|22621.99|22621.99|22622.24|22622.24|22622.32|22622.32|22621.99|22621.99|0
1622024890000|2021-05-26 10:28:10|22622.32|22622.32|22621.99|22621.99|22622.4|22622.4|22621.99|22621.99|0
1622024900000|2021-05-26 10:28:20|22622.03|22622.03|22622.02|22622.02|22622.08|22622.08|22621.98|22621.98|0
1622024910000|2021-05-26 10:28:30|22622.12|22622.12|22621.85|22621.85|22622.12|22622.12|22621.85|22621.85|0
1622024920000|2021-05-26 10:28:40|22621.98|22621.98|22621.86|22621.86|22622.02|22622.02|22621.71|22621.71|0
1622024930000|2021-05-26 10:28:50|22621.92|22621.92|22621.6|22621.6|22621.95|22621.95|22621.6|22621.6|0
1622024940000|2021-05-26 10:29:00|22621.66|22621.66|22622.09|22622.09|22622.14|22622.14|22621.66|22621.66|0
1622024950000|2021-05-26 10:29:10|22622.05|22622.05|22621.86|22621.86|22622.05|22622.05|22621.86|22621.86|0
1622024960000|2021-05-26 10:29:20|22621.96|22621.96|22622.01|22622.01|22622.17|22622.17|22621.92|22621.92|0
1622024970000|2021-05-26 10:29:30|22621.95|22621.95|22621.58|22621.58|22621.99|22621.99|22621.58|22621.58|0
1622024980000|2021-05-26 10:29:40|22621.61|22621.61|22621.57|22621.57|22621.73|22621.73|22621.34|22621.34|0
1622024990000|2021-05-26 10:29:50|22621.47|22621.47|22621.64|22621.64|22621.64|22621.64|22621.47|22621.47|0
1622025000000|2021-05-26 10:30:00|22621.81|22621.81|22623.14|22623.14|22623.14|22623.14|22621.81|22621.81|0
1622025010000|2021-05-26 10:30:10|22623.07|22623.07|22623.28|22623.28|22623.62|22623.62|22623.07|22623.07|0
1622025020000|2021-05-26 10:30:20|22623.21|22623.21|22623.88|22623.88|22623.92|22623.92|22623|22623|0
1622025030000|2021-05-26 10:30:30|22623.95|22623.95|22624.49|22624.49|22624.49|22624.49|22623.95|22623.95|0
1622025040000|2021-05-26 10:30:40|22624.56|22624.56|22625.06|22625.06|22625.15|22625.15|22624.56|22624.56|0
1622025050000|2021-05-26 10:30:50|22625.11|22625.11|22624.6|22624.6|22625.11|22625.11|22624.6|22624.6|0
1622025060000|2021-05-26 10:31:00|22624.55|22624.55|22624.85|22624.85|22624.87|22624.87|22624.55|22624.55|0
1622025070000|2021-05-26 10:31:10|22624.92|22624.92|22624.9|22624.9|22625.02|22625.02|22624.69|22624.69|0
1622025080000|2021-05-26 10:31:20|22624.85|22624.85|22625.09|22625.09|22625.09|22625.09|22624.85|22624.85|0
1622025090000|2021-05-26 10:31:30|22625.1|22625.1|22625.34|22625.34|22625.47|22625.47|22624.99|22624.99|0
1622025100000|2021-05-26 10:31:40|22625.26|22625.26|22625.76|22625.76|22625.76|22625.76|22625.26|22625.26|0
1622025110000|2021-05-26 10:31:50|22625.8|22625.8|22626.48|22626.48|22626.48|22626.48|22625.8|22625.8|0
1622025120000|2021-05-26 10:32:00|22626.65|22626.65|22626.98|22626.98|22626.98|22626.98|22626.58|22626.58|0
1622025130000|2021-05-26 10:32:10|22627.02|22627.02|22627.42|22627.42|22627.42|22627.42|22627.02|22627.02|0
1622025140000|2021-05-26 10:32:20|22627.36|22627.36|22626.81|22626.81|22627.56|22627.56|22626.81|22626.81|0
1622025150000|2021-05-26 10:32:30|22627.01|22627.01|22626.66|22626.66|22627.01|22627.01|22626.66|22626.66|0
1622025160000|2021-05-26 10:32:40|22626.9|22626.9|22626.83|22626.83|22627.09|22627.09|22626.73|22626.73|0
1622025170000|2021-05-26 10:32:50|22626.89|22626.89|22627.67|22627.67|22627.67|22627.67|22626.89|22626.89|0
1622025180000|2021-05-26 10:33:00|22627.76|22627.76|22627.88|22627.88|22628.17|22628.17|22627.76|22627.76|0
1622025190000|2021-05-26 10:33:10|22627.99|22627.99|22627.9|22627.9|22628.17|22628.17|22627.63|22627.63|0
1622025200000|2021-05-26 10:33:20|22627.83|22627.83|22627.65|22627.65|22627.89|22627.89|22627.6|22627.6|0
1622025210000|2021-05-26 10:33:30|22627.59|22627.59|22627.79|22627.79|22627.88|22627.88|22627.52|22627.52|0
1622025220000|2021-05-26 10:33:40|22627.92|22627.92|22627.35|22627.35|22627.93|22627.93|22627.35|22627.35|0
1622025230000|2021-05-26 10:33:50|22627.28|22627.28|22627.64|22627.64|22627.64|22627.64|22627.04|22627.04|0
1622025240000|2021-05-26 10:34:00|22627.61|22627.61|22626.39|22626.39|22627.75|22627.75|22626.39|22626.39|0
1622025250000|2021-05-26 10:34:10|22626.32|22626.32|22625.78|22625.78|22626.32|22626.32|22625.65|22625.65|0
1622025260000|2021-05-26 10:34:20|22625.71|22625.71|22625.31|22625.31|22625.75|22625.75|22625.31|22625.31|0
1622025270000|2021-05-26 10:34:30|22625.51|22625.51|22625.25|22625.25|22625.51|22625.51|22625.25|22625.25|0
1622025280000|2021-05-26 10:34:40|22625.57|22625.57|22625.69|22625.69|22625.73|22625.73|22625.41|22625.41|0
1622025290000|2021-05-26 10:34:50|22625.75|22625.75|22625.62|22625.62|22625.81|22625.81|22625.62|22625.62|0
1622025300000|2021-05-26 10:35:00|22625.69|22625.69|22625.42|22625.42|22625.72|22625.72|22625.4|22625.4|0
1622025310000|2021-05-26 10:35:10|22625.39|22625.39|22625.81|22625.81|22625.81|22625.81|22625.27|22625.27|0
1622025320000|2021-05-26 10:35:20|22625.86|22625.86|22625.99|22625.99|22626.05|22626.05|22625.86|22625.86|0
1622025330000|2021-05-26 10:35:30|22625.89|22625.89|22625.9|22625.9|22626|22626|22625.78|22625.78|0
1622025340000|2021-05-26 10:35:40|22625.82|22625.82|22625.97|22625.97|22625.97|22625.97|22625.82|22625.82|0
1622025350000|2021-05-26 10:35:50|22625.9|22625.9|22625.75|22625.75|22625.9|22625.9|22625.75|22625.75|0
1622025360000|2021-05-26 10:36:00|22625.5|22625.5|22625.66|22625.66|22625.72|22625.72|22625.5|22625.5|0
1622025370000|2021-05-26 10:36:10|22625.76|22625.76|22625.71|22625.71|22625.76|22625.76|22625.64|22625.64|0
1622025380000|2021-05-26 10:36:20|22625.77|22625.77|22625.63|22625.63|22625.77|22625.77|22625.63|22625.63|0
1622025390000|2021-05-26 10:36:30|22625.45|22625.45|22625.15|22625.15|22625.5|22625.5|22625.15|22625.15|0
1622025400000|2021-05-26 10:36:40|22625.3|22625.3|22625.05|22625.05|22625.52|22625.52|22624.94|22624.94|0
1622025410000|2021-05-26 10:36:50|22625.15|22625.15|22625.19|22625.19|22625.25|22625.25|22624.96|22624.96|0
1622025420000|2021-05-26 10:37:00|22625.1|22625.1|22625.79|22625.79|22625.79|22625.79|22625|22625|0
1622025430000|2021-05-26 10:37:10|22625.69|22625.69|22625.8|22625.8|22625.8|22625.8|22625.69|22625.69|0
1622025440000|2021-05-26 10:37:20|22625.77|22625.77|22625.93|22625.93|22625.93|22625.93|22625.47|22625.47|0
1622025450000|2021-05-26 10:37:30|22625.96|22625.96|22625.96|22625.96|22625.96|22625.96|22625.96|22625.96|0
1622025460000|2021-05-26 10:37:40|22625.85|22625.85|22625.72|22625.72|22625.92|22625.92|22625.72|22625.72|0
1622025470000|2021-05-26 10:37:50|22625.79|22625.79|22625.72|22625.72|22625.79|22625.79|22625.21|22625.21|0
1622025480000|2021-05-26 10:38:00|22625.62|22625.62|22625.52|22625.52|22625.62|22625.62|22624.96|22624.96|0
1622025490000|2021-05-26 10:38:10|22625.38|22625.38|22625.52|22625.52|22625.54|22625.54|22625.35|22625.35|0
1622025500000|2021-05-26 10:38:20|22625.46|22625.46|22625.48|22625.48|22625.67|22625.67|22625.46|22625.46|0
1622025510000|2021-05-26 10:38:30|22625.41|22625.41|22625.35|22625.35|22625.44|22625.44|22625.32|22625.32|0
1622025520000|2021-05-26 10:38:40|22625.51|22625.51|22625.5|22625.5|22625.51|22625.51|22625.23|22625.23|0
1622025530000|2021-05-26 10:38:50|22625.54|22625.54|22625.76|22625.76|22625.76|22625.76|22625.54|22625.54|0
1622025540000|2021-05-26 10:39:00|22625.81|22625.81|22626.26|22626.26|22626.26|22626.26|22625.6|22625.6|0
1622025550000|2021-05-26 10:39:10|22626.09|22626.09|22626.33|22626.33|22626.33|22626.33|22626.09|22626.09|0
1622025560000|2021-05-26 10:39:20|22626.38|22626.38|22625.93|22625.93|22626.49|22626.49|22625.89|22625.89|0
1622025570000|2021-05-26 10:39:30|22625.76|22625.76|22625.41|22625.41|22625.76|22625.76|22625.38|22625.38|0
1622025580000|2021-05-26 10:39:40|22625.37|22625.37|22625.21|22625.21|22625.37|22625.37|22625.06|22625.06|0
1622025590000|2021-05-26 10:39:50|22625.27|22625.27|22625.08|22625.08|22625.44|22625.44|22624.97|22624.97|0
1622025600000|2021-05-26 10:40:00|22624.84|22624.84|22624.58|22624.58|22625.03|22625.03|22624.58|22624.58|0
1622025610000|2021-05-26 10:40:10|22624.68|22624.68|22624.75|22624.75|22624.88|22624.88|22624.43|22624.43|0
1622025620000|2021-05-26 10:40:20|22624.73|22624.73|22625.06|22625.06|22625.19|22625.19|22624.69|22624.69|0
1622025630000|2021-05-26 10:40:30|22625.09|22625.09|22625.07|22625.07|22625.09|22625.09|22624.98|22624.98|0
1622025640000|2021-05-26 10:40:40|22624.97|22624.97|22625.06|22625.06|22625.06|22625.06|22624.93|22624.93|0
1622025650000|2021-05-26 10:40:50|22625.18|22625.18|22625.62|22625.62|22625.62|22625.62|22624.93|22624.93|0
1622025660000|2021-05-26 10:41:00|22625.59|22625.59|22625.87|22625.87|22625.91|22625.91|22625.59|22625.59|0
1622025670000|2021-05-26 10:41:10|22625.84|22625.84|22626.07|22626.07|22626.12|22626.12|22625.78|22625.78|0
1622025680000|2021-05-26 10:41:20|22626.11|22626.11|22626|22626|22626.24|22626.24|22626|22626|0
1622025690000|2021-05-26 10:41:30|22626.03|22626.03|22626.13|22626.13|22626.13|22626.13|22626.03|22626.03|0
1622025700000|2021-05-26 10:41:40|22626.04|22626.04|22625.44|22625.44|22626.08|22626.08|22625.44|22625.44|0
1622025710000|2021-05-26 10:41:50|22625.56|22625.56|22625.92|22625.92|22626.2|22626.2|22625.4|22625.4|0
1622025720000|2021-05-26 10:42:00|22625.8|22625.8|22625.75|22625.75|22625.92|22625.92|22625.66|22625.66|0
1622025730000|2021-05-26 10:42:10|22625.69|22625.69|22625.75|22625.75|22625.75|22625.75|22625.54|22625.54|0
1622025740000|2021-05-26 10:42:20|22625.78|22625.78|22625.85|22625.85|22625.85|22625.85|22625.61|22625.61|0
1622025750000|2021-05-26 10:42:30|22625.81|22625.81|22626.1|22626.1|22626.1|22626.1|22625.81|22625.81|0
1622025760000|2021-05-26 10:42:40|22626.13|22626.13|22626.66|22626.66|22626.75|22626.75|22626.13|22626.13|0
1622025770000|2021-05-26 10:42:50|22626.55|22626.55|22626.59|22626.59|22626.62|22626.62|22626.3|22626.3|0
1622025780000|2021-05-26 10:43:00|22626.64|22626.64|22626.64|22626.64|22626.64|22626.64|22626.55|22626.55|0
1622025790000|2021-05-26 10:43:10|22626.51|22626.51|22626.49|22626.49|22626.57|22626.57|22626.49|22626.49|0
1622025800000|2021-05-26 10:43:20|22626.55|22626.55|22626.37|22626.37|22626.73|22626.73|22626.37|22626.37|0
1622025810000|2021-05-26 10:43:30|22626.4|22626.4|22625.63|22625.63|22626.4|22626.4|22625.63|22625.63|0
1622025820000|2021-05-26 10:43:40|22625.58|22625.58|22625.41|22625.41|22625.58|22625.58|22625.37|22625.37|0
1622025830000|2021-05-26 10:43:50|22625.28|22625.28|22624.94|22624.94|22625.37|22625.37|22624.91|22624.91|0
1622025840000|2021-05-26 10:44:00|22625.1|22625.1|22625.3|22625.3|22625.38|22625.38|22625.1|22625.1|0
1622025850000|2021-05-26 10:44:10|22625.14|22625.14|22624.99|22624.99|22625.19|22625.19|22624.86|22624.86|0
1622025860000|2021-05-26 10:44:20|22624.96|22624.96|22625.2|22625.2|22625.2|22625.2|22624.88|22624.88|0
1622025870000|2021-05-26 10:44:30|22625|22625|22624.72|22624.72|22625.14|22625.14|22624.55|22624.55|0
1622025880000|2021-05-26 10:44:40|22624.77|22624.77|22625.23|22625.23|22625.23|22625.23|22624.77|22624.77|0
1622025890000|2021-05-26 10:44:50|22625.31|22625.31|22625.41|22625.41|22625.41|22625.41|22625.08|22625.08|0
1622025900000|2021-05-26 10:45:00|22625.44|22625.44|22625.72|22625.72|22625.84|22625.84|22625.44|22625.44|0
1622025910000|2021-05-26 10:45:10|22625.64|22625.64|22625.38|22625.38|22625.64|22625.64|22625.25|22625.25|0
1622025920000|2021-05-26 10:45:20|22625.49|22625.49|22625.26|22625.26|22625.49|22625.49|22625.26|22625.26|0
1622025930000|2021-05-26 10:45:30|22625.13|22625.13|22624.07|22624.07|22625.13|22625.13|22624|22624|0
1622025940000|2021-05-26 10:45:40|22623.87|22623.87|22623.5|22623.5|22623.87|22623.87|22623.5|22623.5|0
1622025950000|2021-05-26 10:45:50|22623.46|22623.46|22623.38|22623.38|22623.48|22623.48|22623|22623|0
1622025960000|2021-05-26 10:46:00|22623.41|22623.41|22623.24|22623.24|22623.79|22623.79|22623.21|22623.21|0
1622025970000|2021-05-26 10:46:10|22623.08|22623.08|22622.82|22622.82|22623.08|22623.08|22622.82|22622.82|0
1622025980000|2021-05-26 10:46:20|22622.79|22622.79|22622|22622|22622.89|22622.89|22622|22622|0
1622025990000|2021-05-26 10:46:30|22621.94|22621.94|22621.31|22621.31|22621.95|22621.95|22621.31|22621.31|0
1622026000000|2021-05-26 10:46:40|22621.25|22621.25|22621.02|22621.02|22621.31|22621.31|22621.02|22621.02|0
1622026010000|2021-05-26 10:46:50|22621.08|22621.08|22620.86|22620.86|22621.08|22621.08|22620.86|22620.86|0
1622026020000|2021-05-26 10:47:00|22620.81|22620.81|22620.62|22620.62|22620.81|22620.81|22620.5|22620.5|0
1622026030000|2021-05-26 10:47:10|22620.57|22620.57|22619.92|22619.92|22620.57|22620.57|22619.92|22619.92|0
1622026040000|2021-05-26 10:47:20|22619.87|22619.87|22619.49|22619.49|22619.87|22619.87|22619.35|22619.35|0
1622026050000|2021-05-26 10:47:30|22619.43|22619.43|22619.34|22619.34|22619.5|22619.5|22619.34|22619.34|0
1622026060000|2021-05-26 10:47:40|22619.22|22619.22|22619.13|22619.13|22619.22|22619.22|22618.92|22618.92|0
1622026070000|2021-05-26 10:47:50|22619.2|22619.2|22619.29|22619.29|22619.36|22619.36|22619.2|22619.2|0
1622026080000|2021-05-26 10:48:00|22619.42|22619.42|22619.66|22619.66|22619.73|22619.73|22619.42|22619.42|0
1622026090000|2021-05-26 10:48:10|22619.61|22619.61|22619.7|22619.7|22619.7|22619.7|22619.49|22619.49|0
1622026100000|2021-05-26 10:48:20|22619.77|22619.77|22620.38|22620.38|22620.38|22620.38|22619.61|22619.61|0
1622026110000|2021-05-26 10:48:30|22620.41|22620.41|22619.81|22619.81|22620.44|22620.44|22619.73|22619.73|0
1622026120000|2021-05-26 10:48:40|22620.06|22620.06|22621.32|22621.32|22621.32|22621.32|22620.06|22620.06|0
1622026130000|2021-05-26 10:48:50|22621.2|22621.2|22622.06|22622.06|22622.06|22622.06|22621.17|22621.17|0
1622026140000|2021-05-26 10:49:00|22622.13|22622.13|22622.16|22622.16|22622.36|22622.36|22622.02|22622.02|0
1622026150000|2021-05-26 10:49:10|22622.34|22622.34|22622.48|22622.48|22622.54|22622.54|22622.26|22622.26|0
1622026160000|2021-05-26 10:49:20|22622.54|22622.54|22622.91|22622.91|22622.91|22622.91|22622.49|22622.49|0
1622026170000|2021-05-26 10:49:30|22622.94|22622.94|22623.47|22623.47|22623.47|22623.47|22622.87|22622.87|0
1622026180000|2021-05-26 10:49:40|22623.55|22623.55|22625.1|22625.1|22625.22|22625.22|22623.32|22623.32|0
1622026190000|2021-05-26 10:49:50|22625.04|22625.04|22625.34|22625.34|22625.34|22625.34|22625.04|22625.04|0
1622026200000|2021-05-26 10:50:00|22625.49|22625.49|22625.66|22625.66|22625.7|22625.7|22625.49|22625.49|0
1622026210000|2021-05-26 10:50:10|22625.71|22625.71|22625.91|22625.91|22625.98|22625.98|22625.71|22625.71|0
1622026220000|2021-05-26 10:50:20|22625.96|22625.96|22626.07|22626.07|22626.33|22626.33|22625.89|22625.89|0
1622026230000|2021-05-26 10:50:30|22625.96|22625.96|22625.88|22625.88|22625.96|22625.96|22625.72|22625.72|0
1622026240000|2021-05-26 10:50:40|22625.79|22625.79|22626.05|22626.05|22626.21|22626.21|22625.79|22625.79|0
1622026250000|2021-05-26 10:50:50|22626.12|22626.12|22625.97|22625.97|22626.12|22626.12|22625.92|22625.92|0
1622026260000|2021-05-26 10:51:00|22625.93|22625.93|22625.97|22625.97|22626|22626|22625.88|22625.88|0
1622026270000|2021-05-26 10:51:10|22626.04|22626.04|22626.36|22626.36|22626.36|22626.36|22626.04|22626.04|0
1622026280000|2021-05-26 10:51:20|22626.43|22626.43|22626.47|22626.47|22626.56|22626.56|22626.43|22626.43|0
1622026290000|2021-05-26 10:51:30|22626.39|22626.39|22626.17|22626.17|22626.39|22626.39|22626.02|22626.02|0
1622026300000|2021-05-26 10:51:40|22626.07|22626.07|22626.11|22626.11|22626.38|22626.38|22625.99|22625.99|0
1622026310000|2021-05-26 10:51:50|22626.16|22626.16|22627.42|22627.42|22627.42|22627.42|22626.16|22626.16|0
1622026320000|2021-05-26 10:52:00|22627.44|22627.44|22627.49|22627.49|22627.54|22627.54|22627.37|22627.37|0
1622026330000|2021-05-26 10:52:10|22627.55|22627.55|22627.77|22627.77|22627.94|22627.94|22627.55|22627.55|0
1622026340000|2021-05-26 10:52:20|22627.7|22627.7|22628.23|22628.23|22628.3|22628.3|22627.7|22627.7|0
1622026350000|2021-05-26 10:52:30|22628.39|22628.39|22628.3|22628.3|22628.5|22628.5|22628.3|22628.3|0
1622026370000|2021-05-26 10:52:50|22628.21|22628.21|22628.13|22628.13|22628.21|22628.21|22628.13|22628.13|0
1622026380000|2021-05-26 10:53:00|22628.09|22628.09|22627.92|22627.92|22628.16|22628.16|22627.9|22627.9|0
1622026390000|2021-05-26 10:53:10|22628.04|22628.04|22628.4|22628.4|22628.4|22628.4|22628.04|22628.04|0
1622026400000|2021-05-26 10:53:20|22628.47|22628.47|22628.73|22628.73|22628.73|22628.73|22628.42|22628.42|0
1622026410000|2021-05-26 10:53:30|22628.75|22628.75|22628.94|22628.94|22628.94|22628.94|22628.7|22628.7|0
1622026420000|2021-05-26 10:53:40|22629.01|22629.01|22629.26|22629.26|22629.26|22629.26|22628.93|22628.93|0
1622026430000|2021-05-26 10:53:50|22629.23|22629.23|22629.21|22629.21|22629.23|22629.23|22629.15|22629.15|0
1622026440000|2021-05-26 10:54:00|22629.16|22629.16|22629.49|22629.49|22629.61|22629.61|22629.13|22629.13|0
1622026450000|2021-05-26 10:54:10|22629.56|22629.56|22629.55|22629.55|22629.68|22629.68|22629.27|22629.27|0
1622026460000|2021-05-26 10:54:20|22629.61|22629.61|22629.37|22629.37|22629.69|22629.69|22629.37|22629.37|0
1622026470000|2021-05-26 10:54:30|22629.42|22629.42|22629.74|22629.74|22629.83|22629.83|22629.42|22629.42|0
1622026480000|2021-05-26 10:54:40|22629.65|22629.65|22629.53|22629.53|22629.65|22629.65|22629.26|22629.26|0
1622026490000|2021-05-26 10:54:50|22629.59|22629.59|22629.8|22629.8|22629.92|22629.92|22629.54|22629.54|0
1622026500000|2021-05-26 10:55:00|22629.87|22629.87|22629.4|22629.4|22630.3|22630.3|22629.4|22629.4|0
1622026510000|2021-05-26 10:55:10|22629.47|22629.47|22629.05|22629.05|22629.47|22629.47|22628.87|22628.87|0
1622026520000|2021-05-26 10:55:20|22628.88|22628.88|22628.71|22628.71|22628.89|22628.89|22628.71|22628.71|0
1622026530000|2021-05-26 10:55:30|22628.57|22628.57|22627.93|22627.93|22628.62|22628.62|22627.93|22627.93|0
1622026540000|2021-05-26 10:55:40|22628.1|22628.1|22628.36|22628.36|22628.36|22628.36|22627.97|22627.97|0
1622026550000|2021-05-26 10:55:50|22628.46|22628.46|22628.45|22628.45|22628.46|22628.46|22628.26|22628.26|0
1622026560000|2021-05-26 10:56:00|22628.51|22628.51|22628.46|22628.46|22628.51|22628.51|22628.43|22628.43|0
1622026570000|2021-05-26 10:56:10|22628.59|22628.59|22628.75|22628.75|22628.79|22628.79|22628.59|22628.59|0
1622026580000|2021-05-26 10:56:20|22628.65|22628.65|22629.13|22629.13|22629.15|22629.15|22628.62|22628.62|0
1622026590000|2021-05-26 10:56:30|22629.08|22629.08|22629.21|22629.21|22629.21|22629.21|22628.91|22628.91|0
1622026600000|2021-05-26 10:56:40|22629.27|22629.27|22629.69|22629.69|22629.69|22629.69|22629.24|22629.24|0
1622026610000|2021-05-26 10:56:50|22629.73|22629.73|22630.15|22630.15|22630.15|22630.15|22629.63|22629.63|0
1622026620000|2021-05-26 10:57:00|22630.22|22630.22|22630.62|22630.62|22630.62|22630.62|22629.91|22629.91|0
1622026630000|2021-05-26 10:57:10|22630.77|22630.77|22630.64|22630.64|22630.8|22630.8|22630.64|22630.64|0
1622026640000|2021-05-26 10:57:20|22630.55|22630.55|22630.53|22630.53|22630.57|22630.57|22630.42|22630.42|0
1622026650000|2021-05-26 10:57:30|22630.6|22630.6|22630.64|22630.64|22630.94|22630.94|22630.6|22630.6|0
1622026660000|2021-05-26 10:57:40|22630.61|22630.61|22630.65|22630.65|22630.71|22630.71|22630.61|22630.61|0
1622026670000|2021-05-26 10:57:50|22630.59|22630.59|22630.53|22630.53|22630.59|22630.59|22630.49|22630.49|0
1622026680000|2021-05-26 10:58:00|22630.63|22630.63|22630.58|22630.58|22630.63|22630.63|22630.32|22630.32|0
1622026690000|2021-05-26 10:58:10|22630.62|22630.62|22630.39|22630.39|22630.62|22630.62|22630.33|22630.33|0
1622026700000|2021-05-26 10:58:20|22630.47|22630.47|22629.86|22629.86|22630.51|22630.51|22629.74|22629.74|0
1622026710000|2021-05-26 10:58:30|22629.72|22629.72|22629.56|22629.56|22629.72|22629.72|22629.56|22629.56|0
1622026720000|2021-05-26 10:58:40|22629.64|22629.64|22628.8|22628.8|22629.64|22629.64|22628.8|22628.8|0
1622026730000|2021-05-26 10:58:50|22628.62|22628.62|22627.52|22627.52|22628.62|22628.62|22627.52|22627.52|0
1622026740000|2021-05-26 10:59:00|22627.22|22627.22|22627.01|22627.01|22627.43|22627.43|22626.7|22626.7|0
1622026750000|2021-05-26 10:59:10|22627.11|22627.11|22626.81|22626.81|22627.11|22627.11|22626.66|22626.66|0
1622026760000|2021-05-26 10:59:20|22626.74|22626.74|22626.58|22626.58|22626.74|22626.74|22626.37|22626.37|0
1622026770000|2021-05-26 10:59:30|22626.64|22626.64|22626.63|22626.63|22626.78|22626.78|22626.54|22626.54|0
1622026780000|2021-05-26 10:59:40|22626.7|22626.7|22626.89|22626.89|22627.01|22627.01|22626.59|22626.59|0
1622026790000|2021-05-26 10:59:50|22626.84|22626.84|22626.55|22626.55|22626.84|22626.84|22626.25|22626.25|0
1622026800000|2021-05-26 11:00:00|22626.56|22626.56|22628.34|22628.34|22628.34|22628.34|22626.56|22626.56|0
1622026810000|2021-05-26 11:00:10|22628.24|22628.24|22628.23|22628.23|22628.39|22628.39|22628.05|22628.05|0
1622026820000|2021-05-26 11:00:20|22628.18|22628.18|22628.08|22628.08|22628.18|22628.18|22627.93|22627.93|0
1622026830000|2021-05-26 11:00:30|22628.46|22628.46|22628.86|22628.86|22628.86|22628.86|22628.46|22628.46|0
1622026840000|2021-05-26 11:00:40|22628.84|22628.84|22628.87|22628.87|22628.92|22628.92|22628.82|22628.82|0
1622026850000|2021-05-26 11:00:50|22628.7|22628.7|22628.88|22628.88|22628.88|22628.88|22628.7|22628.7|0
1622026860000|2021-05-26 11:01:00|22629|22629|22629.12|22629.12|22629.16|22629.16|22628.96|22628.96|0
1622026870000|2021-05-26 11:01:10|22629.08|22629.08|22628.34|22628.34|22629.08|22629.08|22628.32|22628.32|0
1622026880000|2021-05-26 11:01:20|22628.42|22628.42|22627.32|22627.32|22628.42|22628.42|22627.32|22627.32|0
1622026890000|2021-05-26 11:01:30|22627.2|22627.2|22627.39|22627.39|22627.52|22627.52|22627.03|22627.03|0
1622026900000|2021-05-26 11:01:40|22627.35|22627.35|22626.55|22626.55|22627.35|22627.35|22626.2|22626.2|0
1622026910000|2021-05-26 11:01:50|22626.49|22626.49|22626.36|22626.36|22626.49|22626.49|22625.99|22625.99|0
1622026920000|2021-05-26 11:02:00|22625.9|22625.9|22625.16|22625.16|22626.08|22626.08|22625.05|22625.05|0
1622026930000|2021-05-26 11:02:10|22625.12|22625.12|22624.14|22624.14|22625.12|22625.12|22624.14|22624.14|0
1622026940000|2021-05-26 11:02:20|22624.19|22624.19|22624.2|22624.2|22624.44|22624.44|22624.19|22624.19|0
1622026950000|2021-05-26 11:02:30|22624.3|22624.3|22626.07|22626.07|22626.1|22626.1|22624.25|22624.25|0
1622026960000|2021-05-26 11:02:40|22626.02|22626.02|22625.98|22625.98|22626.19|22626.19|22625.95|22625.95|0
1622026970000|2021-05-26 11:02:50|22625.94|22625.94|22625.99|22625.99|22625.99|22625.99|22625.94|22625.94|0
1622026980000|2021-05-26 11:03:00|22625.89|22625.89|22625.92|22625.92|22626.24|22626.24|22625.83|22625.83|0
1622026990000|2021-05-26 11:03:10|22625.98|22625.98|22626.89|22626.89|22626.95|22626.95|22625.98|22625.98|0
1622027000000|2021-05-26 11:03:20|22626.85|22626.85|22627.9|22627.9|22628.14|22628.14|22626.85|22626.85|0
1622027010000|2021-05-26 11:03:30|22627.83|22627.83|22628.1|22628.1|22628.39|22628.39|22627.83|22627.83|0
1622027020000|2021-05-26 11:03:40|22628.17|22628.17|22628.22|22628.22|22628.23|22628.23|22628.12|22628.12|0
1622027030000|2021-05-26 11:03:50|22628.16|22628.16|22628.2|22628.2|22628.2|22628.2|22628.09|22628.09|0
1622027040000|2021-05-26 11:04:00|22628.44|22628.44|22628.24|22628.24|22628.49|22628.49|22628.12|22628.12|0
1622027050000|2021-05-26 11:04:10|22628.18|22628.18|22628.27|22628.27|22628.27|22628.27|22628.02|22628.02|0
1622027060000|2021-05-26 11:04:20|22628.51|22628.51|22630.31|22630.31|22630.31|22630.31|22628.51|22628.51|0
1622027070000|2021-05-26 11:04:30|22630.35|22630.35|22631.57|22631.57|22631.61|22631.61|22630.3|22630.3|0
1622027080000|2021-05-26 11:04:40|22631.62|22631.62|22632.16|22632.16|22632.2|22632.2|22631.59|22631.59|0
1622027090000|2021-05-26 11:04:50|22632.13|22632.13|22632.64|22632.64|22632.68|22632.68|22632.13|22632.13|0
1622027100000|2021-05-26 11:05:00|22632.81|22632.81|22632.4|22632.4|22633.14|22633.14|22632.24|22632.24|0
1622027110000|2021-05-26 11:05:10|22632.52|22632.52|22632.43|22632.43|22632.64|22632.64|22632.33|22632.33|0
1622027120000|2021-05-26 11:05:20|22632.54|22632.54|22633.01|22633.01|22633.01|22633.01|22632.47|22632.47|0
1622027130000|2021-05-26 11:05:30|22633.06|22633.06|22632.62|22632.62|22633.06|22633.06|22632.62|22632.62|0
1622027140000|2021-05-26 11:05:40|22632.6|22632.6|22632.77|22632.77|22632.77|22632.77|22632.57|22632.57|0
1622027150000|2021-05-26 11:05:50|22632.8|22632.8|22632.31|22632.31|22632.84|22632.84|22632.31|22632.31|0
1622027160000|2021-05-26 11:06:00|22632.52|22632.52|22632|22632|22632.52|22632.52|22631.95|22631.95|0
1622027170000|2021-05-26 11:06:10|22631.93|22631.93|22631.93|22631.93|22632.03|22632.03|22631.91|22631.91|0
1622027180000|2021-05-26 11:06:20|22631.86|22631.86|22631.16|22631.16|22631.99|22631.99|22631.16|22631.16|0
1622027190000|2021-05-26 11:06:30|22631.05|22631.05|22630.3|22630.3|22631.05|22631.05|22630.3|22630.3|0
1622027200000|2021-05-26 11:06:40|22630.12|22630.12|22629.87|22629.87|22630.12|22630.12|22629.87|22629.87|0
1622027210000|2021-05-26 11:06:50|22629.8|22629.8|22629.18|22629.18|22629.8|22629.8|22629.15|22629.15|0
1622027220000|2021-05-26 11:07:00|22629.33|22629.33|22628.73|22628.73|22629.33|22629.33|22628.73|22628.73|0
1622027230000|2021-05-26 11:07:10|22628.64|22628.64|22628.37|22628.37|22628.64|22628.64|22628.37|22628.37|0
1622027240000|2021-05-26 11:07:20|22628.4|22628.4|22628.23|22628.23|22628.4|22628.4|22628.23|22628.23|0
1622027250000|2021-05-26 11:07:30|22628.12|22628.12|22628.1|22628.1|22628.12|22628.12|22628|22628|0
1622027260000|2021-05-26 11:07:40|22628.03|22628.03|22627.85|22627.85|22628.03|22628.03|22627.78|22627.78|0
1622027270000|2021-05-26 11:07:50|22627.71|22627.71|22627.3|22627.3|22627.73|22627.73|22627.3|22627.3|0
1622027280000|2021-05-26 11:08:00|22627.29|22627.29|22626.7|22626.7|22627.29|22627.29|22626.7|22626.7|0
1622027290000|2021-05-26 11:08:10|22626.64|22626.64|22626.14|22626.14|22626.67|22626.67|22626.14|22626.14|0
1622027300000|2021-05-26 11:08:20|22626.11|22626.11|22625.22|22625.22|22626.11|22626.11|22625.22|22625.22|0
1622027310000|2021-05-26 11:08:30|22625.19|22625.19|22624.85|22624.85|22625.2|22625.2|22624.83|22624.83|0
1622027320000|2021-05-26 11:08:40|22624.76|22624.76|22623.85|22623.85|22624.89|22624.89|22623.85|22623.85|0
1622027330000|2021-05-26 11:08:50|22623.78|22623.78|22623.78|22623.78|22623.85|22623.85|22623.65|22623.65|0
1622027340000|2021-05-26 11:09:00|22623.92|22623.92|22623.91|22623.91|22624.15|22624.15|22623.85|22623.85|0
1622027350000|2021-05-26 11:09:10|22623.78|22623.78|22624.05|22624.05|22624.05|22624.05|22623.78|22623.78|0
1622027360000|2021-05-26 11:09:20|22624.11|22624.11|22623.95|22623.95|22624.11|22624.11|22623.95|22623.95|0
1622027370000|2021-05-26 11:09:30|22624.02|22624.02|22623.92|22623.92|22624.02|22624.02|22623.76|22623.76|0
1622027380000|2021-05-26 11:09:40|22623.97|22623.97|22623.99|22623.99|22624.02|22624.02|22623.81|22623.81|0
1622027390000|2021-05-26 11:09:50|22623.96|22623.96|22623.69|22623.69|22623.96|22623.96|22623.35|22623.35|0
1622027400000|2021-05-26 11:10:00|22623.72|22623.72|22623.61|22623.61|22623.81|22623.81|22623.61|22623.61|0
1622027410000|2021-05-26 11:10:10|22623.54|22623.54|22623.7|22623.7|22623.7|22623.7|22623.49|22623.49|0
1622027420000|2021-05-26 11:10:20|22623.66|22623.66|22622.92|22622.92|22623.66|22623.66|22622.92|22622.92|0
1622027430000|2021-05-26 11:10:30|22622.78|22622.78|22621.6|22621.6|22622.92|22622.92|22621.6|22621.6|0
1622027440000|2021-05-26 11:10:40|22621.52|22621.52|22621.32|22621.32|22621.52|22621.52|22621.32|22621.32|0
1622027450000|2021-05-26 11:10:50|22621.26|22621.26|22621.15|22621.15|22621.26|22621.26|22621.08|22621.08|0
1622027460000|2021-05-26 11:11:00|22621.12|22621.12|22621.03|22621.03|22621.27|22621.27|22621.02|22621.02|0
1622027470000|2021-05-26 11:11:10|22620.93|22620.93|22621.2|22621.2|22621.22|22621.22|22620.93|22620.93|0
1622027480000|2021-05-26 11:11:20|22621.25|22621.25|22621.39|22621.39|22621.39|22621.39|22621.09|22621.09|0
1622027490000|2021-05-26 11:11:30|22621.25|22621.25|22621.25|22621.25|22621.25|22621.25|22621.09|22621.09|0
1622027500000|2021-05-26 11:11:40|22621.2|22621.2|22621.24|22621.24|22621.31|22621.31|22621.16|22621.16|0
1622027510000|2021-05-26 11:11:50|22621.18|22621.18|22621.46|22621.46|22621.56|22621.56|22621.18|22621.18|0
1622027520000|2021-05-26 11:12:00|22621.42|22621.42|22622.11|22622.11|22622.11|22622.11|22621.36|22621.36|0
1622027530000|2021-05-26 11:12:10|22622.02|22622.02|22621.81|22621.81|22622.2|22622.2|22621.81|22621.81|0
1622027540000|2021-05-26 11:12:20|22622|22622|22622.52|22622.52|22622.66|22622.66|22622|22622|0
1622027550000|2021-05-26 11:12:30|22622.4|22622.4|22622.59|22622.59|22622.59|22622.59|22622.4|22622.4|0
1622027560000|2021-05-26 11:12:40|22622.52|22622.52|22622.75|22622.75|22622.75|22622.75|22622.52|22622.52|0
1622027570000|2021-05-26 11:12:50|22622.65|22622.65|22622.56|22622.56|22622.98|22622.98|22622.56|22622.56|0
1622027580000|2021-05-26 11:13:00|22622.59|22622.59|22622.57|22622.57|22622.68|22622.68|22622.53|22622.53|0
1622027590000|2021-05-26 11:13:10|22622.4|22622.4|22622.75|22622.75|22622.79|22622.79|22622.4|22622.4|0
1622027600000|2021-05-26 11:13:20|22622.81|22622.81|22622.83|22622.83|22622.96|22622.96|22622.72|22622.72|0
1622027610000|2021-05-26 11:13:30|22622.79|22622.79|22623.02|22623.02|22623.08|22623.08|22622.7|22622.7|0
1622027620000|2021-05-26 11:13:40|22622.95|22622.95|22622.97|22622.97|22622.98|22622.98|22622.89|22622.89|0
1622027630000|2021-05-26 11:13:50|22622.95|22622.95|22622.89|22622.89|22622.99|22622.99|22622.85|22622.85|0
1622027640000|2021-05-26 11:14:00|22622.99|22622.99|22622.54|22622.54|22623.05|22623.05|22622.54|22622.54|0
1622027650000|2021-05-26 11:14:10|22622.65|22622.65|22622.58|22622.58|22622.65|22622.65|22622.58|22622.58|0
1622027660000|2021-05-26 11:14:20|22622.54|22622.54|22622.77|22622.77|22622.77|22622.77|22622.54|22622.54|0
1622027670000|2021-05-26 11:14:30|22622.75|22622.75|22623.08|22623.08|22623.08|22623.08|22622.58|22622.58|0
1622027680000|2021-05-26 11:14:40|22623.14|22623.14|22622.3|22622.3|22623.14|22623.14|22622.3|22622.3|0
1622027690000|2021-05-26 11:14:50|22622.26|22622.26|22622.04|22622.04|22622.26|22622.26|22621.9|22621.9|0
1622027700000|2021-05-26 11:15:00|22622.11|22622.11|22623.69|22623.69|22623.69|22623.69|22622.11|22622.11|0
1622027710000|2021-05-26 11:15:10|22623.71|22623.71|22624.09|22624.09|22624.09|22624.09|22623.46|22623.46|0
1622027720000|2021-05-26 11:15:20|22624.2|22624.2|22624.46|22624.46|22624.62|22624.62|22624.2|22624.2|0
1622027730000|2021-05-26 11:15:30|22624.56|22624.56|22625.05|22625.05|22625.19|22625.19|22624.56|22624.56|0
1622027740000|2021-05-26 11:15:40|22625.1|22625.1|22625.66|22625.66|22625.66|22625.66|22624.82|22624.82|0
1622027750000|2021-05-26 11:15:50|22625.56|22625.56|22625.52|22625.52|22625.56|22625.56|22625.31|22625.31|0
1622027760000|2021-05-26 11:16:00|22625.29|22625.29|22625.59|22625.59|22625.78|22625.78|22625.29|22625.29|0
1622027770000|2021-05-26 11:16:10|22625.51|22625.51|22625.28|22625.28|22625.51|22625.51|22625.19|22625.19|0
1622027780000|2021-05-26 11:16:20|22625.32|22625.32|22624.1|22624.1|22625.61|22625.61|22624.04|22624.04|0
1622027790000|2021-05-26 11:16:30|22624.07|22624.07|22624.01|22624.01|22624.19|22624.19|22623.68|22623.68|0
1622027800000|2021-05-26 11:16:40|22624.06|22624.06|22624.02|22624.02|22624.12|22624.12|22624.02|22624.02|0
1622027810000|2021-05-26 11:16:50|22624.08|22624.08|22623.97|22623.97|22624.08|22624.08|22623.97|22623.97|0
1622027820000|2021-05-26 11:17:00|22624.05|22624.05|22623.94|22623.94|22624.2|22624.2|22623.94|22623.94|0
1622027830000|2021-05-26 11:17:10|22623.97|22623.97|22623.75|22623.75|22624.31|22624.31|22623.75|22623.75|0
1622027840000|2021-05-26 11:17:20|22623.71|22623.71|22623.63|22623.63|22623.75|22623.75|22623.52|22623.52|0
1622027850000|2021-05-26 11:17:30|22623.66|22623.66|22623.75|22623.75|22623.76|22623.76|22623.49|22623.49|0
1622027860000|2021-05-26 11:17:40|22623.73|22623.73|22623.29|22623.29|22623.79|22623.79|22623.29|22623.29|0
1622027870000|2021-05-26 11:17:50|22623.18|22623.18|22619.22|22619.22|22623.18|22623.18|22619.17|22619.17|0
1622027880000|2021-05-26 11:18:00|22619.25|22619.25|22618.6|22618.6|22619.51|22619.51|22618.6|22618.6|0
1622027890000|2021-05-26 11:18:10|22618.63|22618.63|22615.73|22615.73|22618.74|22618.74|22615.57|22615.57|0
1622027900000|2021-05-26 11:18:20|22615.7|22615.7|22614.36|22614.36|22615.7|22615.7|22614.36|22614.36|0
1622027910000|2021-05-26 11:18:30|22614.39|22614.39|22614.62|22614.62|22614.86|22614.86|22614.27|22614.27|0
1622027920000|2021-05-26 11:18:40|22614.67|22614.67|22614.52|22614.52|22614.74|22614.74|22614.44|22614.44|0
1622027930000|2021-05-26 11:18:50|22614.55|22614.55|22614.62|22614.62|22614.67|22614.67|22614.36|22614.36|0
1622027940000|2021-05-26 11:19:00|22614.56|22614.56|22614.05|22614.05|22614.84|22614.84|22614.05|22614.05|0
1622027950000|2021-05-26 11:19:10|22613.83|22613.83|22613.73|22613.73|22613.88|22613.88|22613.49|22613.49|0
1622027960000|2021-05-26 11:19:20|22613.8|22613.8|22614.24|22614.24|22614.28|22614.28|22613.8|22613.8|0
1622027970000|2021-05-26 11:19:30|22614.06|22614.06|22614.22|22614.22|22614.37|22614.37|22614.03|22614.03|0
1622027980000|2021-05-26 11:19:40|22614.14|22614.14|22613.58|22613.58|22614.16|22614.16|22613.58|22613.58|0
1622027990000|2021-05-26 11:19:50|22613.72|22613.72|22613.71|22613.71|22613.72|22613.72|22613.54|22613.54|0
1622028000000|2021-05-26 11:20:00|22613.84|22613.84|22614.35|22614.35|22614.35|22614.35|22613.84|22613.84|0
1622028010000|2021-05-26 11:20:10|22614.28|22614.28|22615.24|22615.24|22615.45|22615.45|22614.28|22614.28|0
1622028020000|2021-05-26 11:20:20|22615.18|22615.18|22614.94|22614.94|22615.21|22615.21|22614.91|22614.91|0
1622028030000|2021-05-26 11:20:30|22614.91|22614.91|22614.73|22614.73|22615.03|22615.03|22614.54|22614.54|0
1622028040000|2021-05-26 11:20:40|22614.78|22614.78|22614.63|22614.63|22614.78|22614.78|22614.62|22614.62|0
1622028050000|2021-05-26 11:20:50|22614.51|22614.51|22613.55|22613.55|22614.51|22614.51|22613.49|22613.49|0
1622028060000|2021-05-26 11:21:00|22613.47|22613.47|22613.1|22613.1|22613.47|22613.47|22612.98|22612.98|0
1622028070000|2021-05-26 11:21:10|22613.25|22613.25|22613.57|22613.57|22613.57|22613.57|22613.25|22613.25|0
1622028080000|2021-05-26 11:21:20|22613.62|22613.62|22613.23|22613.23|22613.62|22613.62|22613.23|22613.23|0
1622028090000|2021-05-26 11:21:30|22613.06|22613.06|22613.01|22613.01|22613.13|22613.13|22612.5|22612.5|0
1622028100000|2021-05-26 11:21:40|22613.18|22613.18|22612.43|22612.43|22613.18|22613.18|22612.43|22612.43|0
1622028110000|2021-05-26 11:21:50|22612.48|22612.48|22603.8|22603.8|22612.48|22612.48|22603.77|22603.77|0
1622028120000|2021-05-26 11:22:00|22603.7|22603.7|22603.9|22603.9|22603.9|22603.9|22603.48|22603.48|0
1622028130000|2021-05-26 11:22:10|22604.01|22604.01|22604.57|22604.57|22604.6|22604.6|22604.01|22604.01|0
1622028140000|2021-05-26 11:22:20|22604.5|22604.5|22603.99|22603.99|22604.5|22604.5|22603.99|22603.99|0
1622028150000|2021-05-26 11:22:30|22604.08|22604.08|22604.31|22604.31|22604.31|22604.31|22604.03|22604.03|0
1622028160000|2021-05-26 11:22:40|22604.35|22604.35|22604.14|22604.14|22604.46|22604.46|22604.14|22604.14|0
1622028170000|2021-05-26 11:22:50|22604.22|22604.22|22604.42|22604.42|22604.42|22604.42|22604.22|22604.22|0
1622028180000|2021-05-26 11:23:00|22604.43|22604.43|22604.65|22604.65|22604.78|22604.78|22604.43|22604.43|0
1622028190000|2021-05-26 11:23:10|22604.51|22604.51|22604.55|22604.55|22604.6|22604.6|22604.34|22604.34|0
1622028200000|2021-05-26 11:23:20|22604.61|22604.61|22604.96|22604.96|22604.96|22604.96|22604.47|22604.47|0
1622028210000|2021-05-26 11:23:30|22604.99|22604.99|22604.86|22604.86|22604.99|22604.99|22604.81|22604.81|0
1622028220000|2021-05-26 11:23:40|22604.76|22604.76|22604.8|22604.8|22604.85|22604.85|22604.4|22604.4|0
1622028230000|2021-05-26 11:23:50|22604.93|22604.93|22605.77|22605.77|22605.77|22605.77|22604.93|22604.93|0
1622028240000|2021-05-26 11:24:00|22605.8|22605.8|22607.2|22607.2|22607.29|22607.29|22605.8|22605.8|0
1622028250000|2021-05-26 11:24:10|22607.27|22607.27|22607.62|22607.62|22607.62|22607.62|22607.15|22607.15|0
1622028260000|2021-05-26 11:24:20|22607.5|22607.5|22607.76|22607.76|22607.76|22607.76|22607.5|22607.5|0
1622028270000|2021-05-26 11:24:30|22607.73|22607.73|22607.7|22607.7|22607.82|22607.82|22607.65|22607.65|0
1622028280000|2021-05-26 11:24:40|22607.81|22607.81|22607.87|22607.87|22607.87|22607.87|22607.48|22607.48|0
1622028290000|2021-05-26 11:24:50|22607.91|22607.91|22607.77|22607.77|22607.91|22607.91|22607.58|22607.58|0
1622028300000|2021-05-26 11:25:00|22607.8|22607.8|22607.48|22607.48|22608.05|22608.05|22607.48|22607.48|0
1622028310000|2021-05-26 11:25:10|22607.44|22607.44|22607.58|22607.58|22607.66|22607.66|22607.38|22607.38|0
1622028320000|2021-05-26 11:25:20|22607.75|22607.75|22607.77|22607.77|22607.83|22607.83|22607.53|22607.53|0
1622028330000|2021-05-26 11:25:30|22607.81|22607.81|22608.11|22608.11|22608.21|22608.21|22607.81|22607.81|0
1622028340000|2021-05-26 11:25:40|22608.06|22608.06|22608.38|22608.38|22608.43|22608.43|22608.06|22608.06|0
1622028350000|2021-05-26 11:25:50|22608.5|22608.5|22608.56|22608.56|22608.69|22608.69|22608.4|22608.4|0
1622028360000|2021-05-26 11:26:00|22608.61|22608.61|22608.18|22608.18|22608.64|22608.64|22608.18|22608.18|0
1622028370000|2021-05-26 11:26:10|22608.34|22608.34|22608.56|22608.56|22608.56|22608.56|22608.34|22608.34|0
1622028380000|2021-05-26 11:26:20|22608.61|22608.61|22608.55|22608.55|22608.77|22608.77|22608.46|22608.46|0
1622028390000|2021-05-26 11:26:30|22608.56|22608.56|22608.94|22608.94|22608.99|22608.99|22608.56|22608.56|0
1622028400000|2021-05-26 11:26:40|22608.97|22608.97|22609.8|22609.8|22609.8|22609.8|22608.97|22608.97|0
1622028410000|2021-05-26 11:26:50|22609.83|22609.83|22610.03|22610.03|22610.03|22610.03|22609.74|22609.74|0
1622028420000|2021-05-26 11:27:00|22610.07|22610.07|22610.41|22610.41|22610.41|22610.41|22610.07|22610.07|0
1622028430000|2021-05-26 11:27:10|22610.2|22610.2|22610.4|22610.4|22610.46|22610.46|22610.2|22610.2|0
1622028440000|2021-05-26 11:27:20|22610.41|22610.41|22610.34|22610.34|22610.54|22610.54|22610.34|22610.34|0
1622028450000|2021-05-26 11:27:30|22610.4|22610.4|22610.51|22610.51|22610.51|22610.51|22610.25|22610.25|0
1622028460000|2021-05-26 11:27:40|22610.56|22610.56|22610.34|22610.34|22610.57|22610.57|22610.34|22610.34|0
1622028470000|2021-05-26 11:27:50|22610.24|22610.24|22609.8|22609.8|22610.4|22610.4|22609.8|22609.8|0
1622028480000|2021-05-26 11:28:00|22609.74|22609.74|22609.16|22609.16|22609.79|22609.79|22609.16|22609.16|0
1622028490000|2021-05-26 11:28:10|22609.12|22609.12|22609.25|22609.25|22609.25|22609.25|22609.07|22609.07|0
1622028500000|2021-05-26 11:28:20|22609.43|22609.43|22609.28|22609.28|22609.54|22609.54|22609.27|22609.27|0
1622028510000|2021-05-26 11:28:30|22609.34|22609.34|22609.54|22609.54|22609.58|22609.58|22609.34|22609.34|0
1622028520000|2021-05-26 11:28:40|22609.57|22609.57|22609.44|22609.44|22609.57|22609.57|22609.4|22609.4|0
1622028530000|2021-05-26 11:28:50|22609.38|22609.38|22609.32|22609.32|22609.46|22609.46|22609.21|22609.21|0
1622028540000|2021-05-26 11:29:00|22609.48|22609.48|22609.78|22609.78|22609.78|22609.78|22609.44|22609.44|0
1622028550000|2021-05-26 11:29:10|22609.85|22609.85|22609.86|22609.86|22609.93|22609.93|22609.76|22609.76|0
1622028560000|2021-05-26 11:29:20|22609.75|22609.75|22609.41|22609.41|22609.75|22609.75|22609.39|22609.39|0
1622028570000|2021-05-26 11:29:30|22609.33|22609.33|22609.22|22609.22|22609.35|22609.35|22609.15|22609.15|0
1622028580000|2021-05-26 11:29:40|22609.25|22609.25|22609.55|22609.55|22609.7|22609.7|22609.25|22609.25|0
1622028590000|2021-05-26 11:29:50|22609.49|22609.49|22610.18|22610.18|22610.18|22610.18|22609.49|22609.49|0
1622028600000|2021-05-26 11:30:00|22610.24|22610.24|22609.66|22609.66|22610.24|22610.24|22609.52|22609.52|0
1622028610000|2021-05-26 11:30:10|22609.63|22609.63|22609|22609|22609.63|22609.63|22609|22609|0
1622028620000|2021-05-26 11:30:20|22609.05|22609.05|22609.34|22609.34|22609.41|22609.41|22609|22609|0
1622028630000|2021-05-26 11:30:30|22609.37|22609.37|22609.65|22609.65|22609.72|22609.72|22609.37|22609.37|0
1622028640000|2021-05-26 11:30:40|22609.42|22609.42|22609.51|22609.51|22609.51|22609.51|22609.42|22609.42|0
1622028650000|2021-05-26 11:30:50|22609.4|22609.4|22609.38|22609.38|22609.42|22609.42|22609.25|22609.25|0
1622028660000|2021-05-26 11:31:00|22609.41|22609.41|22609.09|22609.09|22609.41|22609.41|22609|22609|0
1622028670000|2021-05-26 11:31:10|22609.01|22609.01|22609.09|22609.09|22609.09|22609.09|22608.96|22608.96|0
1622028680000|2021-05-26 11:31:20|22609.06|22609.06|22609.19|22609.19|22609.19|22609.19|22608.99|22608.99|0
1622028690000|2021-05-26 11:31:30|22609.22|22609.22|22609.2|22609.2|22609.27|22609.27|22609.07|22609.07|0
1622028700000|2021-05-26 11:31:40|22609.23|22609.23|22609.39|22609.39|22609.39|22609.39|22609.15|22609.15|0
1622028710000|2021-05-26 11:31:50|22609.51|22609.51|22609.44|22609.44|22609.55|22609.55|22609.44|22609.44|0
1622028720000|2021-05-26 11:32:00|22609.39|22609.39|22609.74|22609.74|22609.77|22609.77|22608.81|22608.81|0
1622028730000|2021-05-26 11:32:10|22609.63|22609.63|22609.94|22609.94|22609.96|22609.96|22609.63|22609.63|0
1622028740000|2021-05-26 11:32:20|22609.85|22609.85|22610.33|22610.33|22610.33|22610.33|22609.8|22609.8|0
1622028750000|2021-05-26 11:32:30|22610.27|22610.27|22610.55|22610.55|22610.55|22610.55|22610.22|22610.22|0
1622028760000|2021-05-26 11:32:40|22610.5|22610.5|22610.3|22610.3|22610.99|22610.99|22610.3|22610.3|0
1622028770000|2021-05-26 11:32:50|22610.22|22610.22|22610.08|22610.08|22610.45|22610.45|22610.02|22610.02|0
1622028780000|2021-05-26 11:33:00|22610.23|22610.23|22609.59|22609.59|22610.29|22610.29|22609.48|22609.48|0
1622028790000|2021-05-26 11:33:10|22609.55|22609.55|22609.02|22609.02|22609.77|22609.77|22609.02|22609.02|0
1622028800000|2021-05-26 11:33:20|22609.1|22609.1|22609.4|22609.4|22609.53|22609.53|22609.1|22609.1|0
1622028810000|2021-05-26 11:33:30|22609.43|22609.43|22609.19|22609.19|22609.48|22609.48|22609.19|22609.19|0
1622028820000|2021-05-26 11:33:40|22609.07|22609.07|22608.79|22608.79|22609.07|22609.07|22608.79|22608.79|0
1622028830000|2021-05-26 11:33:50|22608.69|22608.69|22607.62|22607.62|22608.69|22608.69|22607.62|22607.62|0
1622028840000|2021-05-26 11:34:00|22607.55|22607.55|22607.72|22607.72|22608.1|22608.1|22607.34|22607.34|0
1622028850000|2021-05-26 11:34:10|22607.56|22607.56|22607.22|22607.22|22607.56|22607.56|22607.16|22607.16|0
1622028860000|2021-05-26 11:34:20|22607.13|22607.13|22607.34|22607.34|22607.43|22607.43|22606.77|22606.77|0
1622028870000|2021-05-26 11:34:30|22607.27|22607.27|22606.94|22606.94|22607.27|22607.27|22606.93|22606.93|0
1622028880000|2021-05-26 11:34:40|22606.81|22606.81|22606.42|22606.42|22606.97|22606.97|22606.42|22606.42|0
1622028890000|2021-05-26 11:34:50|22606.35|22606.35|22607.02|22607.02|22607.1|22607.1|22606.35|22606.35|0
1622028900000|2021-05-26 11:35:00|22607.09|22607.09|22607.75|22607.75|22607.75|22607.75|22607.03|22607.03|0
1622028910000|2021-05-26 11:35:10|22607.83|22607.83|22607.33|22607.33|22607.83|22607.83|22607.33|22607.33|0
1622028920000|2021-05-26 11:35:20|22607.38|22607.38|22607.62|22607.62|22607.62|22607.62|22607.18|22607.18|0
1622028930000|2021-05-26 11:35:30|22607.74|22607.74|22607.67|22607.67|22607.97|22607.97|22607.65|22607.65|0
1622028940000|2021-05-26 11:35:40|22607.7|22607.7|22607.44|22607.44|22607.75|22607.75|22607.44|22607.44|0
1622028950000|2021-05-26 11:35:50|22607.5|22607.5|22607.22|22607.22|22607.62|22607.62|22607.22|22607.22|0
1622028960000|2021-05-26 11:36:00|22607.12|22607.12|22607.32|22607.32|22607.32|22607.32|22606.95|22606.95|0
1622028970000|2021-05-26 11:36:10|22607.37|22607.37|22607.48|22607.48|22607.48|22607.48|22607.37|22607.37|0
1622028980000|2021-05-26 11:36:20|22607.63|22607.63|22608.04|22608.04|22608.11|22608.11|22607.63|22607.63|0
1622028990000|2021-05-26 11:36:30|22608.09|22608.09|22607.96|22607.96|22608.36|22608.36|22607.96|22607.96|0
1622029000000|2021-05-26 11:36:40|22607.89|22607.89|22607.27|22607.27|22607.89|22607.89|22607.22|22607.22|0
1622029010000|2021-05-26 11:36:50|22607.22|22607.22|22607.68|22607.68|22607.68|22607.68|22607.22|22607.22|0
1622029020000|2021-05-26 11:37:00|22607.81|22607.81|22607.57|22607.57|22608.24|22608.24|22607.57|22607.57|0
1622029030000|2021-05-26 11:37:10|22607.4|22607.4|22607.2|22607.2|22607.57|22607.57|22607.11|22607.11|0
1622029040000|2021-05-26 11:37:20|22607.25|22607.25|22607.24|22607.24|22607.33|22607.33|22607.19|22607.19|0
1622029050000|2021-05-26 11:37:30|22607.16|22607.16|22606.88|22606.88|22607.16|22607.16|22606.75|22606.75|0
1622029060000|2021-05-26 11:37:40|22606.81|22606.81|22605.59|22605.59|22606.81|22606.81|22605.59|22605.59|0
1622029070000|2021-05-26 11:37:50|22605.36|22605.36|22605.67|22605.67|22605.7|22605.7|22605.36|22605.36|0
1622029080000|2021-05-26 11:38:00|22605.79|22605.79|22605.86|22605.86|22605.86|22605.86|22605.58|22605.58|0
1622029090000|2021-05-26 11:38:10|22605.89|22605.89|22605.93|22605.93|22606.13|22606.13|22605.7|22605.7|0
1622029100000|2021-05-26 11:38:20|22605.99|22605.99|22606.06|22606.06|22606.17|22606.17|22605.93|22605.93|0
1622029110000|2021-05-26 11:38:30|22606|22606|22605.81|22605.81|22606|22606|22605.81|22605.81|0
1622029120000|2021-05-26 11:38:40|22605.7|22605.7|22605.79|22605.79|22605.79|22605.79|22605.66|22605.66|0
1622029130000|2021-05-26 11:38:50|22605.84|22605.84|22606.04|22606.04|22606.1|22606.1|22605.79|22605.79|0
1622029140000|2021-05-26 11:39:00|22606.12|22606.12|22606.25|22606.25|22606.25|22606.25|22605.92|22605.92|0
1622029150000|2021-05-26 11:39:10|22606.17|22606.17|22606.35|22606.35|22606.35|22606.35|22606.11|22606.11|0
1622029160000|2021-05-26 11:39:20|22606.24|22606.24|22606.45|22606.45|22606.45|22606.45|22606.24|22606.24|0
1622029170000|2021-05-26 11:39:30|22606.56|22606.56|22606.42|22606.42|22606.63|22606.63|22606.42|22606.42|0
1622029180000|2021-05-26 11:39:40|22606.38|22606.38|22605.48|22605.48|22606.38|22606.38|22605.48|22605.48|0
1622029190000|2021-05-26 11:39:50|22605.51|22605.51|22605.51|22605.51|22605.51|22605.51|22605.4|22605.4|0
1622029200000|2021-05-26 11:40:00|22605.39|22605.39|22604.95|22604.95|22605.39|22605.39|22604.95|22604.95|0
1622029210000|2021-05-26 11:40:10|22604.98|22604.98|22604.62|22604.62|22604.98|22604.98|22604.62|22604.62|0
1622029220000|2021-05-26 11:40:20|22604.71|22604.71|22604.25|22604.25|22604.71|22604.71|22604.17|22604.17|0
1622029230000|2021-05-26 11:40:30|22604.28|22604.28|22604|22604|22604.29|22604.29|22604|22604|0
1622029240000|2021-05-26 11:40:40|22604.07|22604.07|22604.53|22604.53|22604.53|22604.53|22604.07|22604.07|0
1622029250000|2021-05-26 11:40:50|22604.56|22604.56|22604.67|22604.67|22604.76|22604.76|22604.56|22604.56|0
1622029260000|2021-05-26 11:41:00|22604.57|22604.57|22604.66|22604.66|22604.87|22604.87|22604.41|22604.41|0
1622029270000|2021-05-26 11:41:10|22604.79|22604.79|22604.41|22604.41|22604.79|22604.79|22604.21|22604.21|0
1622029280000|2021-05-26 11:41:20|22604.37|22604.37|22602.36|22602.36|22604.37|22604.37|22602.36|22602.36|0
1622029290000|2021-05-26 11:41:30|22602.22|22602.22|22601.98|22601.98|22602.4|22602.4|22601.98|22601.98|0
1622029300000|2021-05-26 11:41:40|22601.89|22601.89|22601.39|22601.39|22601.89|22601.89|22601.39|22601.39|0
1622029310000|2021-05-26 11:41:50|22601.29|22601.29|22600.63|22600.63|22601.29|22601.29|22600.63|22600.63|0
1622029320000|2021-05-26 11:42:00|22600.6|22600.6|22599.25|22599.25|22600.6|22600.6|22599.25|22599.25|0
1622029330000|2021-05-26 11:42:10|22599.28|22599.28|22598.76|22598.76|22599.28|22599.28|22598.76|22598.76|0
1622029340000|2021-05-26 11:42:20|22598.6|22598.6|22598.11|22598.11|22598.6|22598.6|22598.11|22598.11|0
1622029350000|2021-05-26 11:42:30|22598.08|22598.08|22598.28|22598.28|22598.32|22598.32|22598.08|22598.08|0
1622029360000|2021-05-26 11:42:40|22598.18|22598.18|22598.12|22598.12|22598.18|22598.18|22597.89|22597.89|0
1622029370000|2021-05-26 11:42:50|22598.19|22598.19|22598.17|22598.17|22598.19|22598.19|22598.03|22598.03|0
1622029380000|2021-05-26 11:43:00|22598.22|22598.22|22597.82|22597.82|22598.22|22598.22|22597.77|22597.77|0
1622029390000|2021-05-26 11:43:10|22597.72|22597.72|22598.03|22598.03|22598.09|22598.09|22597.53|22597.53|0
1622029400000|2021-05-26 11:43:20|22597.97|22597.97|22597.96|22597.96|22598.09|22598.09|22597.93|22597.93|0
1622029410000|2021-05-26 11:43:30|22597.9|22597.9|22598.19|22598.19|22598.19|22598.19|22597.9|22597.9|0
1622029420000|2021-05-26 11:43:40|22598.24|22598.24|22598.22|22598.22|22598.55|22598.55|22598.16|22598.16|0
1622029440000|2021-05-26 11:44:00|22598.14|22598.14|22598.2|22598.2|22598.49|22598.49|22598.14|22598.14|0
1622029450000|2021-05-26 11:44:10|22598.09|22598.09|22598.02|22598.02|22598.25|22598.25|22598.02|22598.02|0
1622029460000|2021-05-26 11:44:20|22598.12|22598.12|22597.73|22597.73|22598.12|22598.12|22597.73|22597.73|0
1622029470000|2021-05-26 11:44:30|22597.79|22597.79|22597.64|22597.64|22597.86|22597.86|22597.64|22597.64|0
1622029480000|2021-05-26 11:44:40|22597.59|22597.59|22597.5|22597.5|22597.59|22597.59|22597.32|22597.32|0
1622029490000|2021-05-26 11:44:50|22597.43|22597.43|22597.46|22597.46|22597.8|22597.8|22597.41|22597.41|0
1622029500000|2021-05-26 11:45:00|22597.37|22597.37|22597.19|22597.19|22597.43|22597.43|22597.03|22597.03|0
1622029510000|2021-05-26 11:45:10|22596.99|22596.99|22596|22596|22597.07|22597.07|22596|22596|0
1622029520000|2021-05-26 11:45:20|22595.94|22595.94|22597.27|22597.27|22597.4|22597.4|22595.69|22595.69|0
1622029530000|2021-05-26 11:45:30|22597.38|22597.38|22596.29|22596.29|22597.38|22597.38|22596.29|22596.29|0
1622029540000|2021-05-26 11:45:40|22596.14|22596.14|22596.61|22596.61|22596.61|22596.61|22596.14|22596.14|0
1622029550000|2021-05-26 11:45:50|22596.66|22596.66|22596.71|22596.71|22596.71|22596.71|22596.56|22596.56|0
1622029560000|2021-05-26 11:46:00|22596.73|22596.73|22596.2|22596.2|22596.73|22596.73|22596.2|22596.2|0
1622029570000|2021-05-26 11:46:10|22596.14|22596.14|22596.23|22596.23|22596.23|22596.23|22596.14|22596.14|0
1622029580000|2021-05-26 11:46:20|22596.27|22596.27|22596.13|22596.13|22596.27|22596.27|22596.08|22596.08|0
1622029590000|2021-05-26 11:46:30|22596.16|22596.16|22596.01|22596.01|22596.16|22596.16|22595.82|22595.82|0
1622029600000|2021-05-26 11:46:40|22596.02|22596.02|22594.73|22594.73|22596.02|22596.02|22594.73|22594.73|0
1622029610000|2021-05-26 11:46:50|22594.87|22594.87|22595.29|22595.29|22595.47|22595.47|22594.87|22594.87|0
1622029620000|2021-05-26 11:47:00|22595.25|22595.25|22594.67|22594.67|22595.25|22595.25|22594.46|22594.46|0
1622029630000|2021-05-26 11:47:10|22594.52|22594.52|22594.53|22594.53|22594.79|22594.79|22594.48|22594.48|0
1622029640000|2021-05-26 11:47:20|22594.74|22594.74|22594.22|22594.22|22594.74|22594.74|22594.22|22594.22|0
1622029650000|2021-05-26 11:47:30|22594.18|22594.18|22594.06|22594.06|22594.23|22594.23|22593.97|22593.97|0
1622029660000|2021-05-26 11:47:40|22594.02|22594.02|22594.05|22594.05|22594.1|22594.1|22593.84|22593.84|0
1622029670000|2021-05-26 11:47:50|22594|22594|22594.38|22594.38|22594.38|22594.38|22594|22594|0
1622029680000|2021-05-26 11:48:00|22594.41|22594.41|22594.43|22594.43|22594.5|22594.5|22594.33|22594.33|0
1622029690000|2021-05-26 11:48:10|22594.41|22594.41|22593.83|22593.83|22594.41|22594.41|22593.83|22593.83|0
1622029700000|2021-05-26 11:48:20|22593.99|22593.99|22593.85|22593.85|22593.99|22593.99|22593.77|22593.77|0
1622029710000|2021-05-26 11:48:30|22594.07|22594.07|22594.39|22594.39|22594.39|22594.39|22593.97|22593.97|0
1622029720000|2021-05-26 11:48:40|22594.44|22594.44|22594.23|22594.23|22594.44|22594.44|22594.23|22594.23|0
1622029730000|2021-05-26 11:48:50|22594.16|22594.16|22594.3|22594.3|22594.3|22594.3|22594.11|22594.11|0
1622029740000|2021-05-26 11:49:00|22594.19|22594.19|22594|22594|22594.19|22594.19|22593.61|22593.61|0
1622029750000|2021-05-26 11:49:10|22594.14|22594.14|22593.97|22593.97|22594.14|22594.14|22593.97|22593.97|0
1622029760000|2021-05-26 11:49:20|22593.86|22593.86|22593.42|22593.42|22593.86|22593.86|22593.42|22593.42|0
1622029770000|2021-05-26 11:49:30|22593.45|22593.45|22593.66|22593.66|22593.66|22593.66|22593.39|22593.39|0
1622029780000|2021-05-26 11:49:40|22593.69|22593.69|22593.41|22593.41|22593.69|22593.69|22593.41|22593.41|0
1622029790000|2021-05-26 11:49:50|22593.31|22593.31|22592.76|22592.76|22593.39|22593.39|22592.76|22592.76|0
1622029800000|2021-05-26 11:50:00|22591.85|22591.85|22591.56|22591.56|22591.96|22591.96|22591.56|22591.56|0
1622029810000|2021-05-26 11:50:10|22591.62|22591.62|22590.86|22590.86|22591.62|22591.62|22590.86|22590.86|0
1622029820000|2021-05-26 11:50:20|22590.81|22590.81|22590.69|22590.69|22590.81|22590.81|22590.55|22590.55|0
1622029830000|2021-05-26 11:50:30|22590.73|22590.73|22590.55|22590.55|22590.81|22590.81|22590.53|22590.53|0
1622029840000|2021-05-26 11:50:40|22590.65|22590.65|22590.43|22590.43|22590.71|22590.71|22590.43|22590.43|0
1622029850000|2021-05-26 11:50:50|22590.48|22590.48|22590.42|22590.42|22590.73|22590.73|22590.36|22590.36|0
1622029860000|2021-05-26 11:51:00|22590.45|22590.45|22590.51|22590.51|22590.51|22590.51|22590.3|22590.3|0
1622029870000|2021-05-26 11:51:10|22590.47|22590.47|22590.45|22590.45|22590.47|22590.47|22590.09|22590.09|0
1622029880000|2021-05-26 11:51:20|22590.53|22590.53|22590.57|22590.57|22590.69|22590.69|22590.44|22590.44|0
1622029890000|2021-05-26 11:51:30|22590.6|22590.6|22590.9|22590.9|22590.96|22590.96|22590.6|22590.6|0
1622029900000|2021-05-26 11:51:40|22590.86|22590.86|22590.82|22590.82|22591.22|22591.22|22590.82|22590.82|0
1622029910000|2021-05-26 11:51:50|22590.89|22590.89|22590.6|22590.6|22590.89|22590.89|22590.6|22590.6|0
1622029920000|2021-05-26 11:52:00|22590.56|22590.56|22590.69|22590.69|22591.34|22591.34|22590.41|22590.41|0
1622029930000|2021-05-26 11:52:10|22590.53|22590.53|22590.47|22590.47|22590.58|22590.58|22590.21|22590.21|0
1622029940000|2021-05-26 11:52:20|22590.59|22590.59|22590.47|22590.47|22590.75|22590.75|22590.43|22590.43|0
1622029950000|2021-05-26 11:52:30|22590.5|22590.5|22590.05|22590.05|22590.5|22590.5|22590.05|22590.05|0
1622029960000|2021-05-26 11:52:40|22589.95|22589.95|22589.45|22589.45|22590.03|22590.03|22589.45|22589.45|0
1622029970000|2021-05-26 11:52:50|22589.51|22589.51|22589.64|22589.64|22589.77|22589.77|22589.32|22589.32|0
1622029980000|2021-05-26 11:53:00|22589.69|22589.69|22590.62|22590.62|22590.62|22590.62|22589.69|22589.69|0
1622029990000|2021-05-26 11:53:10|22590.6|22590.6|22590.54|22590.54|22590.7|22590.7|22590.46|22590.46|0
1622030000000|2021-05-26 11:53:20|22590.59|22590.59|22590.57|22590.57|22590.75|22590.75|22590.53|22590.53|0
1622030010000|2021-05-26 11:53:30|22590.67|22590.67|22590.4|22590.4|22590.71|22590.71|22590.4|22590.4|0
1622030020000|2021-05-26 11:53:40|22590.36|22590.36|22590.49|22590.49|22590.49|22590.49|22590.17|22590.17|0
1622030030000|2021-05-26 11:53:50|22590.38|22590.38|22590.72|22590.72|22590.76|22590.76|22590.38|22590.38|0
1622030040000|2021-05-26 11:54:00|22590.78|22590.78|22590.54|22590.54|22590.92|22590.92|22590.54|22590.54|0
1622030050000|2021-05-26 11:54:10|22590.5|22590.5|22590.33|22590.33|22590.5|22590.5|22590.12|22590.12|0
1622030060000|2021-05-26 11:54:20|22590.35|22590.35|22589.65|22589.65|22590.41|22590.41|22589.65|22589.65|0
1622030070000|2021-05-26 11:54:30|22589.62|22589.62|22590|22590|22590.04|22590.04|22589.62|22589.62|0
1622030080000|2021-05-26 11:54:40|22590.12|22590.12|22589.98|22589.98|22590.43|22590.43|22589.93|22589.93|0
1622030090000|2021-05-26 11:54:50|22589.87|22589.87|22589.07|22589.07|22589.87|22589.87|22589.07|22589.07|0
1622030100000|2021-05-26 11:55:00|22589.02|22589.02|22588.76|22588.76|22589.02|22589.02|22588.36|22588.36|0
1622030110000|2021-05-26 11:55:10|22588.66|22588.66|22587.88|22587.88|22588.73|22588.73|22587.88|22587.88|0
1622030120000|2021-05-26 11:55:20|22587.73|22587.73|22586.96|22586.96|22587.73|22587.73|22586.96|22586.96|0
1622030130000|2021-05-26 11:55:30|22586.89|22586.89|22585.87|22585.87|22586.9|22586.9|22585.87|22585.87|0
1622030140000|2021-05-26 11:55:40|22586.01|22586.01|22585.67|22585.67|22586.29|22586.29|22585.52|22585.52|0
1622030150000|2021-05-26 11:55:50|22585.58|22585.58|22584.87|22584.87|22585.58|22585.58|22584.87|22584.87|0
1622030160000|2021-05-26 11:56:00|22584.74|22584.74|22583.31|22583.31|22584.76|22584.76|22583.31|22583.31|0
1622030170000|2021-05-26 11:56:10|22583.23|22583.23|22583.39|22583.39|22583.66|22583.66|22583.23|22583.23|0
1622030180000|2021-05-26 11:56:20|22583.42|22583.42|22583.16|22583.16|22583.42|22583.42|22583.03|22583.03|0
1622030190000|2021-05-26 11:56:30|22583.13|22583.13|22583.45|22583.45|22583.45|22583.45|22583.06|22583.06|0
1622030200000|2021-05-26 11:56:40|22583.48|22583.48|22583.74|22583.74|22584.04|22584.04|22583.48|22583.48|0
1622030210000|2021-05-26 11:56:50|22583.83|22583.83|22583.87|22583.87|22584.1|22584.1|22583.82|22583.82|0
1622030220000|2021-05-26 11:57:00|22583.91|22583.91|22583.42|22583.42|22584|22584|22583.32|22583.32|0
1622030230000|2021-05-26 11:57:10|22583.52|22583.52|22583.56|22583.56|22583.61|22583.61|22583.36|22583.36|0
1622030240000|2021-05-26 11:57:20|22583.64|22583.64|22583.72|22583.72|22583.72|22583.72|22583.62|22583.62|0
1622030250000|2021-05-26 11:57:30|22583.85|22583.85|22584.21|22584.21|22584.31|22584.31|22583.79|22583.79|0
1622030260000|2021-05-26 11:57:40|22584.28|22584.28|22583.59|22583.59|22584.28|22584.28|22583.43|22583.43|0
1622030270000|2021-05-26 11:57:50|22583.53|22583.53|22583.87|22583.87|22583.93|22583.93|22583.47|22583.47|0
1622030280000|2021-05-26 11:58:00|22583.81|22583.81|22583.14|22583.14|22583.87|22583.87|22583.14|22583.14|0
1622030290000|2021-05-26 11:58:10|22583.16|22583.16|22582.84|22582.84|22583.16|22583.16|22582.7|22582.7|0
1622030300000|2021-05-26 11:58:20|22582.87|22582.87|22582.11|22582.11|22582.91|22582.91|22582.11|22582.11|0
1622030310000|2021-05-26 11:58:30|22582.08|22582.08|22581.75|22581.75|22582.29|22582.29|22581.64|22581.64|0
1622030320000|2021-05-26 11:58:40|22581.7|22581.7|22582.07|22582.07|22582.08|22582.08|22581.7|22581.7|0
1622030330000|2021-05-26 11:58:50|22582.01|22582.01|22581.73|22581.73|22582.01|22582.01|22581.65|22581.65|0
1622030340000|2021-05-26 11:59:00|22581.66|22581.66|22581.29|22581.29|22581.78|22581.78|22581.29|22581.29|0
1622030350000|2021-05-26 11:59:10|22581.41|22581.41|22581.19|22581.19|22581.46|22581.46|22581.1|22581.1|0
1622030360000|2021-05-26 11:59:20|22581.12|22581.12|22580.93|22580.93|22581.44|22581.44|22580.93|22580.93|0
1622030370000|2021-05-26 11:59:30|22580.81|22580.81|22580.76|22580.76|22580.91|22580.91|22580.52|22580.52|0
1622030380000|2021-05-26 11:59:40|22580.55|22580.55|22580.69|22580.69|22580.74|22580.74|22580.4|22580.4|0
1622030390000|2021-05-26 11:59:50|22580.47|22580.47|22578.71|22578.71|22580.47|22580.47|22578.45|22578.45|0
1622030400000|2021-05-26 12:00:00|22578.9|22578.9|22577.58|22577.58|22578.92|22578.92|22577.58|22577.58|0
1622030410000|2021-05-26 12:00:10|22577.61|22577.61|22578.16|22578.16|22578.16|22578.16|22577.61|22577.61|0
1622030420000|2021-05-26 12:00:20|22578.09|22578.09|22578.16|22578.16|22578.26|22578.26|22577.92|22577.92|0
1622030430000|2021-05-26 12:00:30|22578.1|22578.1|22578.6|22578.6|22578.6|22578.6|22578.1|22578.1|0
1622030440000|2021-05-26 12:00:40|22578.63|22578.63|22579.37|22579.37|22579.37|22579.37|22578.52|22578.52|0
1622030450000|2021-05-26 12:00:50|22579.51|22579.51|22579.03|22579.03|22579.51|22579.51|22578.49|22578.49|0
1622030460000|2021-05-26 12:01:00|22578.92|22578.92|22579.62|22579.62|22579.62|22579.62|22578.71|22578.71|0
1622030470000|2021-05-26 12:01:10|22579.57|22579.57|22580.42|22580.42|22580.42|22580.42|22579.57|22579.57|0
1622030480000|2021-05-26 12:01:20|22580.31|22580.31|22583.29|22583.29|22583.29|22583.29|22580.31|22580.31|0
1622030490000|2021-05-26 12:01:30|22583.11|22583.11|22584.53|22584.53|22584.53|22584.53|22583.11|22583.11|0
1622030500000|2021-05-26 12:01:40|22584.61|22584.61|22586.15|22586.15|22586.15|22586.15|22584.61|22584.61|0
1622030510000|2021-05-26 12:01:50|22586.2|22586.2|22587.31|22587.31|22587.77|22587.77|22586.2|22586.2|0
1622030520000|2021-05-26 12:02:00|22587.41|22587.41|22589.42|22589.42|22589.42|22589.42|22587.41|22587.41|0
1622030530000|2021-05-26 12:02:10|22589.56|22589.56|22589.02|22589.02|22589.56|22589.56|22588.97|22588.97|0
1622030540000|2021-05-26 12:02:20|22589.04|22589.04|22589.33|22589.33|22589.34|22589.34|22588.84|22588.84|0
1622030550000|2021-05-26 12:02:30|22589.39|22589.39|22589.74|22589.74|22589.74|22589.74|22589.2|22589.2|0
1622030560000|2021-05-26 12:02:40|22589.7|22589.7|22589.97|22589.97|22589.97|22589.97|22589.63|22589.63|0
1622030570000|2021-05-26 12:02:50|22590|22590|22590.28|22590.28|22590.33|22590.33|22589.95|22589.95|0
1622030580000|2021-05-26 12:03:00|22590.31|22590.31|22590.8|22590.8|22590.98|22590.98|22590.31|22590.31|0
1622030590000|2021-05-26 12:03:10|22590.71|22590.71|22590.55|22590.55|22590.71|22590.71|22590.42|22590.42|0
1622030600000|2021-05-26 12:03:20|22590.61|22590.61|22590.83|22590.83|22590.9|22590.9|22590.57|22590.57|0
1622030610000|2021-05-26 12:03:30|22590.84|22590.84|22591.04|22591.04|22591.12|22591.12|22590.84|22590.84|0
1622030620000|2021-05-26 12:03:40|22591.08|22591.08|22591.07|22591.07|22591.08|22591.08|22590.92|22590.92|0
1622030630000|2021-05-26 12:03:50|22591.13|22591.13|22591.27|22591.27|22591.48|22591.48|22591.13|22591.13|0
1622030640000|2021-05-26 12:04:00|22591.14|22591.14|22591.1|22591.1|22591.29|22591.29|22590.89|22590.89|0
1622030650000|2021-05-26 12:04:10|22591.16|22591.16|22591.26|22591.26|22591.48|22591.48|22591.14|22591.14|0
1622030660000|2021-05-26 12:04:20|22591.3|22591.3|22591.36|22591.36|22591.36|22591.36|22591.27|22591.27|0
1622030670000|2021-05-26 12:04:30|22591.48|22591.48|22591.72|22591.72|22591.98|22591.98|22591.48|22591.48|0
1622030680000|2021-05-26 12:04:40|22591.79|22591.79|22592.08|22592.08|22592.14|22592.14|22591.61|22591.61|0
1622030690000|2021-05-26 12:04:50|22592.16|22592.16|22592.61|22592.61|22592.61|22592.61|22592.16|22592.16|0
1622030700000|2021-05-26 12:05:00|22592.75|22592.75|22592.97|22592.97|22593.48|22593.48|22592.68|22592.68|0
1622030710000|2021-05-26 12:05:10|22592.94|22592.94|22593.29|22593.29|22593.4|22593.4|22592.94|22592.94|0
1622030720000|2021-05-26 12:05:20|22593.33|22593.33|22593.22|22593.22|22593.33|22593.33|22593.1|22593.1|0
1622030730000|2021-05-26 12:05:30|22593.13|22593.13|22593.34|22593.34|22593.34|22593.34|22593.07|22593.07|0
1622030740000|2021-05-26 12:05:40|22593.39|22593.39|22593.62|22593.62|22593.62|22593.62|22593.25|22593.25|0
1622030750000|2021-05-26 12:05:50|22593.5|22593.5|22596.39|22596.39|22596.71|22596.71|22593.47|22593.47|0
1622030760000|2021-05-26 12:06:00|22596.49|22596.49|22596.77|22596.77|22596.77|22596.77|22596.49|22596.49|0
1622030770000|2021-05-26 12:06:10|22597.2|22597.2|22597.78|22597.78|22597.78|22597.78|22597.2|22597.2|0
1622030780000|2021-05-26 12:06:20|22597.81|22597.81|22598.51|22598.51|22598.51|22598.51|22597.81|22597.81|0
1622030790000|2021-05-26 12:06:30|22598.54|22598.54|22598.46|22598.46|22598.54|22598.54|22598.24|22598.24|0
1622030800000|2021-05-26 12:06:40|22598.25|22598.25|22598.83|22598.83|22598.83|22598.83|22598.2|22598.2|0
1622030810000|2021-05-26 12:06:50|22598.8|22598.8|22598.89|22598.89|22598.89|22598.89|22598.73|22598.73|0
1622030820000|2021-05-26 12:07:00|22598.72|22598.72|22598.85|22598.85|22598.85|22598.85|22598.55|22598.55|0
1622030830000|2021-05-26 12:07:10|22598.91|22598.91|22598.54|22598.54|22599.03|22599.03|22598.44|22598.44|0
1622030840000|2021-05-26 12:07:20|22598.5|22598.5|22598.19|22598.19|22598.5|22598.5|22598.19|22598.19|0
1622030850000|2021-05-26 12:07:30|22598.14|22598.14|22597.96|22597.96|22598.14|22598.14|22597.75|22597.75|0
1622030860000|2021-05-26 12:07:40|22597.87|22597.87|22597.43|22597.43|22597.87|22597.87|22597.43|22597.43|0
1622030870000|2021-05-26 12:07:50|22597.41|22597.41|22597.01|22597.01|22597.41|22597.41|22596.95|22596.95|0
1622030880000|2021-05-26 12:08:00|22597.08|22597.08|22597.19|22597.19|22597.58|22597.58|22597.08|22597.08|0
1622030890000|2021-05-26 12:08:10|22597.3|22597.3|22596.11|22596.11|22597.37|22597.37|22595.72|22595.72|0
1622030900000|2021-05-26 12:08:20|22596.02|22596.02|22595.05|22595.05|22596.1|22596.1|22595.03|22595.03|0
1622030910000|2021-05-26 12:08:30|22595.01|22595.01|22594.94|22594.94|22595.01|22595.01|22594.77|22594.77|0
1622030920000|2021-05-26 12:08:40|22595.02|22595.02|22595|22595|22595.06|22595.06|22594.94|22594.94|0
1622030930000|2021-05-26 12:08:50|22595.05|22595.05|22595.16|22595.16|22595.16|22595.16|22594.93|22594.93|0
1622030940000|2021-05-26 12:09:00|22595.1|22595.1|22595.06|22595.06|22595.24|22595.24|22594.77|22594.77|0
1622030950000|2021-05-26 12:09:10|22595.09|22595.09|22595.4|22595.4|22595.6|22595.6|22595.09|22595.09|0
1622030960000|2021-05-26 12:09:20|22595.34|22595.34|22594.95|22594.95|22595.56|22595.56|22594.86|22594.86|0
1622030970000|2021-05-26 12:09:30|22594.85|22594.85|22594.68|22594.68|22595.12|22595.12|22594.68|22594.68|0
1622030980000|2021-05-26 12:09:40|22594.62|22594.62|22594.61|22594.61|22594.7|22594.7|22594.51|22594.51|0
1622030990000|2021-05-26 12:09:50|22594.51|22594.51|22594.08|22594.08|22594.51|22594.51|22594.08|22594.08|0
1622031000000|2021-05-26 12:10:00|22594.21|22594.21|22593.75|22593.75|22594.21|22594.21|22593.75|22593.75|0
1622031010000|2021-05-26 12:10:10|22593.6|22593.6|22593.9|22593.9|22594|22594|22593.5|22593.5|0
1622031020000|2021-05-26 12:10:20|22593.98|22593.98|22595.44|22595.44|22595.44|22595.44|22593.98|22593.98|0
1622031030000|2021-05-26 12:10:30|22595.49|22595.49|22595.94|22595.94|22596.04|22596.04|22595.49|22595.49|0
1622031040000|2021-05-26 12:10:40|22595.9|22595.9|22596.93|22596.93|22596.93|22596.93|22595.9|22595.9|0
1622031050000|2021-05-26 12:10:50|22596.84|22596.84|22597.38|22597.38|22597.72|22597.72|22596.76|22596.76|0
1622031060000|2021-05-26 12:11:00|22597.41|22597.41|22597.91|22597.91|22598.02|22598.02|22597.23|22597.23|0
1622031070000|2021-05-26 12:11:10|22598.03|22598.03|22597.61|22597.61|22598.03|22598.03|22597.56|22597.56|0
1622031080000|2021-05-26 12:11:20|22597.56|22597.56|22597.68|22597.68|22597.83|22597.83|22597.56|22597.56|0
1622031090000|2021-05-26 12:11:30|22597.64|22597.64|22597.05|22597.05|22597.64|22597.64|22597.05|22597.05|0
1622031100000|2021-05-26 12:11:40|22597.09|22597.09|22597.03|22597.03|22597.13|22597.13|22596.81|22596.81|0
1622031110000|2021-05-26 12:11:50|22597.01|22597.01|22597.15|22597.15|22597.28|22597.28|22597.01|22597.01|0
1622031120000|2021-05-26 12:12:00|22597.09|22597.09|22597.92|22597.92|22597.97|22597.97|22597.05|22597.05|0
1622031130000|2021-05-26 12:12:10|22597.55|22597.55|22597.62|22597.62|22597.99|22597.99|22597.41|22597.41|0
1622031140000|2021-05-26 12:12:20|22597.59|22597.59|22597.91|22597.91|22597.91|22597.91|22597.52|22597.52|0
1622031150000|2021-05-26 12:12:30|22597.88|22597.88|22597.82|22597.82|22598.12|22598.12|22597.68|22597.68|0
1622031160000|2021-05-26 12:12:40|22597.74|22597.74|22596.73|22596.73|22597.88|22597.88|22596.73|22596.73|0
1622031170000|2021-05-26 12:12:50|22596.74|22596.74|22596.61|22596.61|22596.82|22596.82|22596.45|22596.45|0
1622031180000|2021-05-26 12:13:00|22597.12|22597.12|22598.29|22598.29|22598.54|22598.54|22597.12|22597.12|0
1622031190000|2021-05-26 12:13:10|22598.23|22598.23|22597.63|22597.63|22598.3|22598.3|22597.6|22597.6|0
1622031200000|2021-05-26 12:13:20|22597.69|22597.69|22597.66|22597.66|22597.71|22597.71|22597.62|22597.62|0
1622031210000|2021-05-26 12:13:30|22597.59|22597.59|22598.06|22598.06|22598.06|22598.06|22597.37|22597.37|0
1622031220000|2021-05-26 12:13:40|22598.25|22598.25|22598.04|22598.04|22598.25|22598.25|22597.84|22597.84|0
1622031230000|2021-05-26 12:13:50|22598.1|22598.1|22598.41|22598.41|22598.42|22598.42|22598.06|22598.06|0
1622031240000|2021-05-26 12:14:00|22598.53|22598.53|22598.56|22598.56|22598.63|22598.63|22598.26|22598.26|0
1622031250000|2021-05-26 12:14:10|22598.46|22598.46|22598.26|22598.26|22598.51|22598.51|22598.26|22598.26|0
1622031260000|2021-05-26 12:14:20|22598.3|22598.3|22597.79|22597.79|22598.34|22598.34|22597.79|22597.79|0
1622031270000|2021-05-26 12:14:30|22597.64|22597.64|22597.43|22597.43|22597.64|22597.64|22597.36|22597.36|0
1622031280000|2021-05-26 12:14:40|22597.48|22597.48|22597.44|22597.44|22597.52|22597.52|22597.27|22597.27|0
1622031290000|2021-05-26 12:14:50|22597.41|22597.41|22597.36|22597.36|22597.41|22597.41|22596.99|22596.99|0
1622031300000|2021-05-26 12:15:00|22597.42|22597.42|22597.4|22597.4|22597.58|22597.58|22597.16|22597.16|0
1622031310000|2021-05-26 12:15:10|22597.33|22597.33|22597.4|22597.4|22597.45|22597.45|22597.25|22597.25|0
1622031320000|2021-05-26 12:15:20|22597.37|22597.37|22597.36|22597.36|22597.41|22597.41|22597.27|22597.27|0
1622031330000|2021-05-26 12:15:30|22597.53|22597.53|22597.69|22597.69|22597.69|22597.69|22597.34|22597.34|0
1622031340000|2021-05-26 12:15:40|22597.75|22597.75|22597.43|22597.43|22597.95|22597.95|22597.43|22597.43|0
1622031350000|2021-05-26 12:15:50|22597.53|22597.53|22597.64|22597.64|22597.64|22597.64|22597.39|22597.39|0
1622031360000|2021-05-26 12:16:00|22597.59|22597.59|22597.97|22597.97|22598|22598|22597.59|22597.59|0
1622031370000|2021-05-26 12:16:10|22598.05|22598.05|22597.89|22597.89|22598.14|22598.14|22597.89|22597.89|0
1622031380000|2021-05-26 12:16:20|22597.83|22597.83|22597.52|22597.52|22597.83|22597.83|22597.51|22597.51|0
1622031390000|2021-05-26 12:16:30|22597.39|22597.39|22597.9|22597.9|22597.9|22597.9|22597.3|22597.3|0
1622031400000|2021-05-26 12:16:40|22597.98|22597.98|22597.88|22597.88|22597.98|22597.98|22597.76|22597.76|0
1622031410000|2021-05-26 12:16:50|22597.81|22597.81|22597.94|22597.94|22597.94|22597.94|22597.72|22597.72|0
1622031420000|2021-05-26 12:17:00|22597.89|22597.89|22598.05|22598.05|22598.19|22598.19|22597.85|22597.85|0
1622031430000|2021-05-26 12:17:10|22598.1|22598.1|22598.1|22598.1|22598.14|22598.14|22597.92|22597.92|0
1622031440000|2021-05-26 12:17:20|22598.05|22598.05|22598.35|22598.35|22598.35|22598.35|22598.01|22598.01|0
1622031450000|2021-05-26 12:17:30|22598.42|22598.42|22598.85|22598.85|22598.85|22598.85|22598.36|22598.36|0
1622031460000|2021-05-26 12:17:40|22598.94|22598.94|22600.21|22600.21|22600.21|22600.21|22598.94|22598.94|0
1622031470000|2021-05-26 12:17:50|22600.27|22600.27|22600.97|22600.97|22600.97|22600.97|22600.18|22600.18|0
1622031480000|2021-05-26 12:18:00|22600.93|22600.93|22602.58|22602.58|22602.58|22602.58|22600.93|22600.93|0
1622031490000|2021-05-26 12:18:10|22602.55|22602.55|22602.96|22602.96|22603.18|22603.18|22602.55|22602.55|0
1622031500000|2021-05-26 12:18:20|22603.07|22603.07|22602.8|22602.8|22603.13|22603.13|22602.68|22602.68|0
1622031510000|2021-05-26 12:18:30|22602.9|22602.9|22603.5|22603.5|22603.5|22603.5|22602.9|22602.9|0
1622031520000|2021-05-26 12:18:40|22603.47|22603.47|22603.73|22603.73|22603.84|22603.84|22603.38|22603.38|0
1622031530000|2021-05-26 12:18:50|22603.68|22603.68|22603.4|22603.4|22603.72|22603.72|22603.4|22603.4|0
1622031540000|2021-05-26 12:19:00|22603.51|22603.51|22603.75|22603.75|22603.85|22603.85|22603.51|22603.51|0
1622031550000|2021-05-26 12:19:10|22603.8|22603.8|22603.48|22603.48|22603.96|22603.96|22603.48|22603.48|0
1622031560000|2021-05-26 12:19:20|22603.62|22603.62|22604.35|22604.35|22604.53|22604.53|22603.62|22603.62|0
1622031570000|2021-05-26 12:19:30|22604.41|22604.41|22604.03|22604.03|22604.41|22604.41|22604.03|22604.03|0
1622031580000|2021-05-26 12:19:40|22604.11|22604.11|22604.39|22604.39|22604.39|22604.39|22603.84|22603.84|0
1622031590000|2021-05-26 12:19:50|22604.36|22604.36|22604.72|22604.72|22604.72|22604.72|22604.32|22604.32|0
1622031600000|2021-05-26 12:20:00|22604.77|22604.77|22605.52|22605.52|22605.52|22605.52|22604.77|22604.77|0
1622031610000|2021-05-26 12:20:10|22605.58|22605.58|22605.48|22605.48|22605.58|22605.58|22605.33|22605.33|0
1622031620000|2021-05-26 12:20:20|22605.4|22605.4|22605.8|22605.8|22605.83|22605.83|22605.15|22605.15|0
1622031630000|2021-05-26 12:20:30|22605.91|22605.91|22607.25|22607.25|22607.25|22607.25|22605.91|22605.91|0
1622031640000|2021-05-26 12:20:40|22607.35|22607.35|22606.76|22606.76|22607.59|22607.59|22606.69|22606.69|0
1622031650000|2021-05-26 12:20:50|22606.84|22606.84|22607.19|22607.19|22607.21|22607.21|22606.84|22606.84|0
1622031660000|2021-05-26 12:21:00|22607.23|22607.23|22607.12|22607.12|22607.41|22607.41|22607.12|22607.12|0
1622031670000|2021-05-26 12:21:10|22607.31|22607.31|22607.62|22607.62|22607.62|22607.62|22607.31|22607.31|0
1622031680000|2021-05-26 12:21:20|22607.6|22607.6|22607.59|22607.59|22607.75|22607.75|22607.59|22607.59|0
1622031690000|2021-05-26 12:21:30|22607.69|22607.69|22607.75|22607.75|22607.78|22607.78|22607.45|22607.45|0
1622031700000|2021-05-26 12:21:40|22607.85|22607.85|22607.89|22607.89|22607.98|22607.98|22607.69|22607.69|0
1622031710000|2021-05-26 12:21:50|22607.95|22607.95|22608.31|22608.31|22608.44|22608.44|22607.89|22607.89|0
1622031720000|2021-05-26 12:22:00|22608.25|22608.25|22609.55|22609.55|22609.55|22609.55|22608.25|22608.25|0
1622031730000|2021-05-26 12:22:10|22609.61|22609.61|22610.96|22610.96|22611.12|22611.12|22609.61|22609.61|0
1622031740000|2021-05-26 12:22:20|22611.1|22611.1|22611.11|22611.11|22611.28|22611.28|22611.1|22611.1|0
1622031750000|2021-05-26 12:22:30|22611.06|22611.06|22611.19|22611.19|22611.38|22611.38|22611.06|22611.06|0
1622031760000|2021-05-26 12:22:40|22611.26|22611.26|22611.33|22611.33|22611.78|22611.78|22611.2|22611.2|0
1622031770000|2021-05-26 12:22:50|22611.36|22611.36|22611.2|22611.2|22611.36|22611.36|22611.06|22611.06|0
1622031780000|2021-05-26 12:23:00|22611.13|22611.13|22611.01|22611.01|22611.13|22611.13|22610.94|22610.94|0
1622031790000|2021-05-26 12:23:10|22610.95|22610.95|22611.04|22611.04|22611.13|22611.13|22610.86|22610.86|0
1622031800000|2021-05-26 12:23:20|22610.99|22610.99|22610.82|22610.82|22611.09|22611.09|22610.75|22610.75|0
1622031810000|2021-05-26 12:23:30|22610.77|22610.77|22610.72|22610.72|22610.77|22610.77|22610.72|22610.72|0
1622031820000|2021-05-26 12:23:40|22610.81|22610.81|22610.89|22610.89|22610.91|22610.91|22610.69|22610.69|0
1622031830000|2021-05-26 12:23:50|22610.99|22610.99|22611.24|22611.24|22611.29|22611.29|22610.79|22610.79|0
1622031840000|2021-05-26 12:24:00|22611.31|22611.31|22612.03|22612.03|22612.03|22612.03|22611.31|22611.31|0
1622031850000|2021-05-26 12:24:10|22611.92|22611.92|22612.44|22612.44|22612.44|22612.44|22611.92|22611.92|0
1622031860000|2021-05-26 12:24:20|22612.57|22612.57|22612.93|22612.93|22612.93|22612.93|22612.57|22612.57|0
1622031870000|2021-05-26 12:24:30|22612.83|22612.83|22613.77|22613.77|22613.77|22613.77|22612.83|22612.83|0
1622031880000|2021-05-26 12:24:40|22613.83|22613.83|22613.25|22613.25|22613.83|22613.83|22613.06|22613.06|0
1622031890000|2021-05-26 12:24:50|22613.22|22613.22|22613.22|22613.22|22613.28|22613.28|22613.04|22613.04|0
1622031900000|2021-05-26 12:25:00|22613.18|22613.18|22613.38|22613.38|22613.44|22613.44|22613.18|22613.18|0
1622031910000|2021-05-26 12:25:10|22613.47|22613.47|22614.29|22614.29|22614.32|22614.32|22613.47|22613.47|0
1622031920000|2021-05-26 12:25:20|22614.4|22614.4|22615.38|22615.38|22615.38|22615.38|22614.4|22614.4|0
1622031930000|2021-05-26 12:25:30|22615.55|22615.55|22615.94|22615.94|22615.94|22615.94|22615.42|22615.42|0
1622031940000|2021-05-26 12:25:40|22616|22616|22616.34|22616.34|22616.34|22616.34|22616|22616|0
1622031950000|2021-05-26 12:25:50|22616.38|22616.38|22616.67|22616.67|22616.67|22616.67|22616.38|22616.38|0
1622031960000|2021-05-26 12:26:00|22616.74|22616.74|22617.18|22617.18|22617.22|22617.22|22616.74|22616.74|0
1622031970000|2021-05-26 12:26:10|22617.23|22617.23|22617.35|22617.35|22617.35|22617.35|22617.08|22617.08|0
1622031980000|2021-05-26 12:26:20|22617.41|22617.41|22617.6|22617.6|22617.78|22617.78|22617.41|22617.41|0
1622031990000|2021-05-26 12:26:30|22617.64|22617.64|22617.94|22617.94|22617.94|22617.94|22617.52|22617.52|0
1622032000000|2021-05-26 12:26:40|22617.88|22617.88|22618.27|22618.27|22618.27|22618.27|22617.88|22617.88|0
1622032010000|2021-05-26 12:26:50|22618.3|22618.3|22619.57|22619.57|22619.57|22619.57|22618.3|22618.3|0
1622032020000|2021-05-26 12:27:00|22619.67|22619.67|22619.52|22619.52|22619.74|22619.74|22619.5|22619.5|0
1622032030000|2021-05-26 12:27:10|22619.64|22619.64|22620.3|22620.3|22620.31|22620.31|22619.64|22619.64|0
1622032040000|2021-05-26 12:27:20|22620.45|22620.45|22620.82|22620.82|22620.82|22620.82|22620.39|22620.39|0
1622032050000|2021-05-26 12:27:30|22620.87|22620.87|22621.49|22621.49|22621.62|22621.62|22620.87|22620.87|0
1622032060000|2021-05-26 12:27:40|22621.44|22621.44|22621.16|22621.16|22621.44|22621.44|22621.1|22621.1|0
1622032070000|2021-05-26 12:27:50|22621.29|22621.29|22621.72|22621.72|22621.72|22621.72|22621.29|22621.29|0
1622032080000|2021-05-26 12:28:00|22621.66|22621.66|22621.98|22621.98|22622.07|22622.07|22621.6|22621.6|0
1622032090000|2021-05-26 12:28:10|22622.04|22622.04|22622.68|22622.68|22622.68|22622.68|22621.98|22621.98|0
1622032100000|2021-05-26 12:28:20|22622.6|22622.6|22622.72|22622.72|22622.72|22622.72|22622.48|22622.48|0
1622032110000|2021-05-26 12:28:30|22622.62|22622.62|22622.83|22622.83|22622.93|22622.93|22622.62|22622.62|0
1622032120000|2021-05-26 12:28:40|22622.89|22622.89|22624.44|22624.44|22624.49|22624.49|22622.89|22622.89|0
1622032130000|2021-05-26 12:28:50|22624.36|22624.36|22624.74|22624.74|22624.81|22624.81|22624.32|22624.32|0
1622032140000|2021-05-26 12:29:00|22624.78|22624.78|22625.02|22625.02|22625.3|22625.3|22624.78|22624.78|0
1622032150000|2021-05-26 12:29:10|22625.08|22625.08|22625.29|22625.29|22625.36|22625.36|22625.08|22625.08|0
1622032160000|2021-05-26 12:29:20|22625.36|22625.36|22625.58|22625.58|22625.58|22625.58|22625.36|22625.36|0
1622032170000|2021-05-26 12:29:30|22625.65|22625.65|22625.97|22625.97|22626.2|22626.2|22625.53|22625.53|0
1622032180000|2021-05-26 12:29:40|22625.84|22625.84|22625.48|22625.48|22625.84|22625.84|22625.45|22625.45|0
1622032190000|2021-05-26 12:29:50|22625.43|22625.43|22625.08|22625.08|22625.58|22625.58|22625.08|22625.08|0
1622032200000|2021-05-26 12:30:00|22625.02|22625.02|22624.88|22624.88|22625.03|22625.03|22624.79|22624.79|0
1622032210000|2021-05-26 12:30:10|22624.81|22624.81|22625.25|22625.25|22625.34|22625.34|22624.79|22624.79|0
1622032220000|2021-05-26 12:30:20|22625.31|22625.31|22624.99|22624.99|22625.31|22625.31|22624.99|22624.99|0
1622032230000|2021-05-26 12:30:30|22624.92|22624.92|22625.2|22625.2|22625.2|22625.2|22624.84|22624.84|0
1622032240000|2021-05-26 12:30:40|22625.26|22625.26|22625.75|22625.75|22625.75|22625.75|22625.26|22625.26|0
1622032250000|2021-05-26 12:30:50|22625.78|22625.78|22625.73|22625.73|22625.84|22625.84|22625.64|22625.64|0
1622032260000|2021-05-26 12:31:00|22626.01|22626.01|22626.48|22626.48|22626.75|22626.75|22626.01|22626.01|0
1622032270000|2021-05-26 12:31:10|22626.54|22626.54|22626.52|22626.52|22626.62|22626.62|22626.43|22626.43|0
1622032280000|2021-05-26 12:31:20|22626.57|22626.57|22626.49|22626.49|22626.67|22626.67|22626.49|22626.49|0
1622032290000|2021-05-26 12:31:30|22626.47|22626.47|22626.52|22626.52|22626.73|22626.73|22626.35|22626.35|0
1622032300000|2021-05-26 12:31:40|22626.42|22626.42|22626.03|22626.03|22626.42|22626.42|22626.03|22626.03|0
1622032310000|2021-05-26 12:31:50|22625.97|22625.97|22625.86|22625.86|22625.97|22625.97|22625.69|22625.69|0
1622032320000|2021-05-26 12:32:00|22625.75|22625.75|22625.99|22625.99|22626.18|22626.18|22625.7|22625.7|0
1622032330000|2021-05-26 12:32:10|22625.97|22625.97|22625.3|22625.3|22625.97|22625.97|22625.3|22625.3|0
1622032340000|2021-05-26 12:32:20|22625.35|22625.35|22624.96|22624.96|22625.4|22625.4|22624.96|22624.96|0
1622032350000|2021-05-26 12:32:30|22625.09|22625.09|22624.64|22624.64|22625.14|22625.14|22624.64|22624.64|0
1622032360000|2021-05-26 12:32:40|22624.57|22624.57|22624.69|22624.69|22624.69|22624.69|22624.54|22624.54|0
1622032370000|2021-05-26 12:32:50|22624.8|22624.8|22624.5|22624.5|22624.8|22624.8|22624.5|22624.5|0
1622032380000|2021-05-26 12:33:00|22624.37|22624.37|22623.7|22623.7|22624.55|22624.55|22623.52|22623.52|0
1622032390000|2021-05-26 12:33:10|22623.6|22623.6|22623.75|22623.75|22623.98|22623.98|22623.56|22623.56|0
1622032400000|2021-05-26 12:33:20|22623.85|22623.85|22621.95|22621.95|22623.85|22623.85|22621.95|22621.95|0
1622032410000|2021-05-26 12:33:30|22621.98|22621.98|22621.5|22621.5|22621.98|22621.98|22621.5|22621.5|0
1622032420000|2021-05-26 12:33:40|22621.71|22621.71|22621.84|22621.84|22621.98|22621.98|22621.61|22621.61|0
1622032430000|2021-05-26 12:33:50|22621.89|22621.89|22622.08|22622.08|22622.08|22622.08|22621.81|22621.81|0
1622032440000|2021-05-26 12:34:00|22622.01|22622.01|22622.22|22622.22|22622.27|22622.27|22622.01|22622.01|0
1622032450000|2021-05-26 12:34:10|22622.16|22622.16|22622.27|22622.27|22622.29|22622.29|22622.16|22622.16|0
1622032460000|2021-05-26 12:34:20|22622.21|22622.21|22621.82|22621.82|22622.21|22622.21|22621.82|22621.82|0
1622032470000|2021-05-26 12:34:30|22621.71|22621.71|22622.01|22622.01|22622.01|22622.01|22621.66|22621.66|0
1622032480000|2021-05-26 12:34:40|22622.08|22622.08|22621.8|22621.8|22622.14|22622.14|22621.7|22621.7|0
1622032490000|2021-05-26 12:34:50|22621.72|22621.72|22621.42|22621.42|22621.91|22621.91|22621.41|22621.41|0
1622032500000|2021-05-26 12:35:00|22621.32|22621.32|22621.16|22621.16|22621.32|22621.32|22621.13|22621.13|0
1622032510000|2021-05-26 12:35:10|22621.11|22621.11|22621.03|22621.03|22621.31|22621.31|22621.03|22621.03|0
1622032520000|2021-05-26 12:35:20|22621|22621|22620.19|22620.19|22621.35|22621.35|22620.02|22620.02|0
1622032530000|2021-05-26 12:35:30|22620.16|22620.16|22620.55|22620.55|22620.55|22620.55|22620.16|22620.16|0
1622032540000|2021-05-26 12:35:40|22620.64|22620.64|22619.91|22619.91|22620.69|22620.69|22619.91|22619.91|0
1622032550000|2021-05-26 12:35:50|22619.88|22619.88|22619.77|22619.77|22619.88|22619.88|22619.77|22619.77|0
1622032560000|2021-05-26 12:36:00|22619.71|22619.71|22620.02|22620.02|22620.22|22620.22|22619.71|22619.71|0
1622032570000|2021-05-26 12:36:10|22619.95|22619.95|22620.66|22620.66|22620.66|22620.66|22619.95|22619.95|0
1622032580000|2021-05-26 12:36:20|22620.72|22620.72|22620.71|22620.71|22620.9|22620.9|22620.63|22620.63|0
1622032590000|2021-05-26 12:36:30|22620.76|22620.76|22620.63|22620.63|22620.92|22620.92|22620.48|22620.48|0
1622032600000|2021-05-26 12:36:40|22620.55|22620.55|22620.59|22620.59|22620.59|22620.59|22620.35|22620.35|0
1622032610000|2021-05-26 12:36:50|22620.56|22620.56|22620.73|22620.73|22620.73|22620.73|22620.41|22620.41|0
1622032620000|2021-05-26 12:37:00|22620.83|22620.83|22620.93|22620.93|22621.02|22621.02|22620.63|22620.63|0
1622032630000|2021-05-26 12:37:10|22620.85|22620.85|22621.05|22621.05|22621.09|22621.09|22620.81|22620.81|0
1622032640000|2021-05-26 12:37:20|22621.01|22621.01|22621.02|22621.02|22621.22|22621.22|22620.99|22620.99|0
1622032650000|2021-05-26 12:37:30|22620.97|22620.97|22620.34|22620.34|22620.97|22620.97|22620.34|22620.34|0
1622032660000|2021-05-26 12:37:40|22620.31|22620.31|22618.99|22618.99|22620.31|22620.31|22618.99|22618.99|0
1622032670000|2021-05-26 12:37:50|22619.06|22619.06|22618.94|22618.94|22619.09|22619.09|22618.83|22618.83|0
1622032680000|2021-05-26 12:38:00|22618.82|22618.82|22618.71|22618.71|22618.93|22618.93|22618.69|22618.69|0
1622032690000|2021-05-26 12:38:10|22618.67|22618.67|22618.46|22618.46|22618.67|22618.67|22618.31|22618.31|0
1622032700000|2021-05-26 12:38:20|22618.57|22618.57|22618.33|22618.33|22618.57|22618.57|22618.33|22618.33|0
1622032710000|2021-05-26 12:38:30|22618.45|22618.45|22618.13|22618.13|22618.5|22618.5|22618.1|22618.1|0
1622032720000|2021-05-26 12:38:40|22618.25|22618.25|22618.29|22618.29|22618.31|22618.31|22618.24|22618.24|0
1622032730000|2021-05-26 12:38:50|22618.19|22618.19|22617.98|22617.98|22618.19|22618.19|22617.97|22617.97|0
1622032740000|2021-05-26 12:39:00|22617.91|22617.91|22618.13|22618.13|22618.13|22618.13|22617.91|22617.91|0
1622032750000|2021-05-26 12:39:10|22618.08|22618.08|22617.88|22617.88|22618.11|22618.11|22617.85|22617.85|0
1622032760000|2021-05-26 12:39:20|22617.74|22617.74|22616.96|22616.96|22617.74|22617.74|22616.86|22616.86|0
1622032770000|2021-05-26 12:39:30|22617.07|22617.07|22616.9|22616.9|22617.07|22617.07|22616.9|22616.9|0
1622032780000|2021-05-26 12:39:40|22616.82|22616.82|22617.14|22617.14|22617.4|22617.4|22616.76|22616.76|0
1622032790000|2021-05-26 12:39:50|22617.08|22617.08|22616.94|22616.94|22617.08|22617.08|22616.88|22616.88|0
1622032800000|2021-05-26 12:40:00|22617.02|22617.02|22617.69|22617.69|22617.8|22617.8|22616.9|22616.9|0
1622032810000|2021-05-26 12:40:10|22617.66|22617.66|22617.63|22617.63|22617.7|22617.7|22617.51|22617.51|0
1622032820000|2021-05-26 12:40:20|22617.58|22617.58|22617.65|22617.65|22617.65|22617.65|22617.58|22617.58|0
1622032830000|2021-05-26 12:40:30|22617.55|22617.55|22617.86|22617.86|22617.86|22617.86|22617.42|22617.42|0
1622032840000|2021-05-26 12:40:40|22617.81|22617.81|22618.31|22618.31|22618.31|22618.31|22617.73|22617.73|0
1622032850000|2021-05-26 12:40:50|22618.33|22618.33|22618.47|22618.47|22618.47|22618.47|22618.26|22618.26|0
1622032860000|2021-05-26 12:41:00|22618.54|22618.54|22618.53|22618.53|22618.66|22618.66|22618.47|22618.47|0
1622032870000|2021-05-26 12:41:10|22618.56|22618.56|22618.97|22618.97|22618.97|22618.97|22618.45|22618.45|0
1622032880000|2021-05-26 12:41:20|22619.07|22619.07|22619.24|22619.24|22619.41|22619.41|22619.02|22619.02|0
1622032890000|2021-05-26 12:41:30|22619.27|22619.27|22619.44|22619.44|22619.44|22619.44|22619.18|22619.18|0
1622032900000|2021-05-26 12:41:40|22619.55|22619.55|22619.5|22619.5|22619.67|22619.67|22619.45|22619.45|0
1622032910000|2021-05-26 12:41:50|22619.43|22619.43|22619.6|22619.6|22619.6|22619.6|22619.36|22619.36|0
1622032920000|2021-05-26 12:42:00|22619.65|22619.65|22620.65|22620.65|22620.65|22620.65|22619.65|22619.65|0
1622032930000|2021-05-26 12:42:10|22620.56|22620.56|22620.8|22620.8|22620.8|22620.8|22620.56|22620.56|0
1622032940000|2021-05-26 12:42:20|22620.86|22620.86|22621.51|22621.51|22621.51|22621.51|22620.86|22620.86|0
1622032950000|2021-05-26 12:42:30|22621.59|22621.59|22622.03|22622.03|22622.03|22622.03|22621.52|22621.52|0
1622032960000|2021-05-26 12:42:40|22622.07|22622.07|22622.3|22622.3|22622.3|22622.3|22622.01|22622.01|0
1622032970000|2021-05-26 12:42:50|22622.33|22622.33|22622.59|22622.59|22622.59|22622.59|22622.33|22622.33|0
1622032980000|2021-05-26 12:43:00|22622.52|22622.52|22622.69|22622.69|22622.69|22622.69|22622.52|22622.52|0
1622032990000|2021-05-26 12:43:10|22622.63|22622.63|22622.59|22622.59|22622.66|22622.66|22622.59|22622.59|0
1622033000000|2021-05-26 12:43:20|22622.64|22622.64|22623.05|22623.05|22623.11|22623.11|22622.64|22622.64|0
1622033010000|2021-05-26 12:43:30|22623.03|22623.03|22622.93|22622.93|22623.09|22623.09|22622.93|22622.93|0
1622033020000|2021-05-26 12:43:40|22622.96|22622.96|22623.11|22623.11|22623.11|22623.11|22622.96|22622.96|0
1622033030000|2021-05-26 12:43:50|22623.16|22623.16|22623.31|22623.31|22623.33|22623.33|22623.16|22623.16|0
1622033040000|2021-05-26 12:44:00|22623.59|22623.59|22624.01|22624.01|22624.08|22624.08|22623.59|22623.59|0
1622033050000|2021-05-26 12:44:10|22624.04|22624.04|22624|22624|22624.04|22624.04|22623.93|22623.93|0
1622033060000|2021-05-26 12:44:20|22624.03|22624.03|22624.25|22624.25|22624.35|22624.35|22623.91|22623.91|0
1622033070000|2021-05-26 12:44:30|22624.35|22624.35|22623.37|22623.37|22624.6|22624.6|22623.32|22623.32|0
1622033080000|2021-05-26 12:44:40|22623.32|22623.32|22623.51|22623.51|22623.67|22623.67|22623.29|22623.29|0
1622033090000|2021-05-26 12:44:50|22623.54|22623.54|22623.73|22623.73|22623.73|22623.73|22623.16|22623.16|0
1622033100000|2021-05-26 12:45:00|22623.62|22623.62|22623.11|22623.11|22623.62|22623.62|22622.96|22622.96|0
1622033110000|2021-05-26 12:45:10|22622.99|22622.99|22622.81|22622.81|22623.11|22623.11|22622.74|22622.74|0
1622033120000|2021-05-26 12:45:20|22622.68|22622.68|22622.35|22622.35|22622.68|22622.68|22622.2|22622.2|0
1622033130000|2021-05-26 12:45:30|22622.32|22622.32|22622.13|22622.13|22622.32|22622.32|22622.13|22622.13|0
1622033140000|2021-05-26 12:45:40|22622.1|22622.1|22622.01|22622.01|22622.1|22622.1|22622.01|22622.01|0
1622033150000|2021-05-26 12:45:50|22621.9|22621.9|22621.77|22621.77|22621.9|22621.9|22621.7|22621.7|0
1622033160000|2021-05-26 12:46:00|22621.68|22621.68|22621.19|22621.19|22621.87|22621.87|22621.14|22621.14|0
1622033170000|2021-05-26 12:46:10|22621.1|22621.1|22620.55|22620.55|22621.17|22621.17|22620.51|22620.51|0
1622033180000|2021-05-26 12:46:20|22620.6|22620.6|22620.6|22620.6|22620.6|22620.6|22620.6|22620.6|0
1622033190000|2021-05-26 12:46:30|22620.63|22620.63|22620.58|22620.58|22620.67|22620.67|22620.54|22620.54|0
1622033200000|2021-05-26 12:46:40|22620.66|22620.66|22620.78|22620.78|22620.82|22620.82|22620.65|22620.65|0
1622033210000|2021-05-26 12:46:50|22620.81|22620.81|22620.63|22620.63|22620.86|22620.86|22620.55|22620.55|0
1622033220000|2021-05-26 12:47:00|22620.69|22620.69|22619.1|22619.1|22620.72|22620.72|22619.1|22619.1|0
1622033230000|2021-05-26 12:47:10|22619.3|22619.3|22619.22|22619.22|22619.3|22619.3|22619.1|22619.1|0
1622033240000|2021-05-26 12:47:20|22619.35|22619.35|22619.26|22619.26|22619.52|22619.52|22619.18|22619.18|0
1622033250000|2021-05-26 12:47:30|22619.28|22619.28|22619.16|22619.16|22619.31|22619.31|22619.11|22619.11|0
1622033260000|2021-05-26 12:47:40|22619.03|22619.03|22618.96|22618.96|22619.03|22619.03|22618.96|22618.96|0
1622033270000|2021-05-26 12:47:50|22618.88|22618.88|22618.79|22618.79|22618.89|22618.89|22618.67|22618.67|0
1622033280000|2021-05-26 12:48:00|22618.91|22618.91|22619.53|22619.53|22619.53|22619.53|22618.91|22618.91|0
1622033290000|2021-05-26 12:48:10|22619.58|22619.58|22619.04|22619.04|22619.61|22619.61|22619|22619|0
1622033300000|2021-05-26 12:48:20|22618.96|22618.96|22618.61|22618.61|22618.96|22618.96|22618.61|22618.61|0
1622033310000|2021-05-26 12:48:30|22618.56|22618.56|22618.79|22618.79|22618.79|22618.79|22618.48|22618.48|0
1622033320000|2021-05-26 12:48:40|22618.75|22618.75|22618.83|22618.83|22618.83|22618.83|22618.58|22618.58|0
1622033330000|2021-05-26 12:48:50|22618.78|22618.78|22618.7|22618.7|22618.78|22618.78|22618.53|22618.53|0
1622033340000|2021-05-26 12:49:00|22618.73|22618.73|22618.76|22618.76|22618.9|22618.9|22618.7|22618.7|0
1622033350000|2021-05-26 12:49:10|22618.66|22618.66|22618.5|22618.5|22618.69|22618.69|22618.33|22618.33|0
1622033360000|2021-05-26 12:49:20|22618.54|22618.54|22618.45|22618.45|22618.54|22618.54|22618.37|22618.37|0
1622033370000|2021-05-26 12:49:30|22618.37|22618.37|22619.13|22619.13|22619.13|22619.13|22618.37|22618.37|0
1622033380000|2021-05-26 12:49:40|22619.11|22619.11|22619.24|22619.24|22619.31|22619.31|22619.06|22619.06|0
1622033390000|2021-05-26 12:49:50|22619.3|22619.3|22619.65|22619.65|22619.66|22619.66|22619.3|22619.3|0
1622033400000|2021-05-26 12:50:00|22619.68|22619.68|22619.68|22619.68|22620.12|22620.12|22619.64|22619.64|0
1622033410000|2021-05-26 12:50:10|22619.77|22619.77|22619.77|22619.77|22619.77|22619.77|22619.63|22619.63|0
1622033420000|2021-05-26 12:50:20|22619.73|22619.73|22619.74|22619.74|22619.74|22619.74|22619.56|22619.56|0
1622033430000|2021-05-26 12:50:30|22619.69|22619.69|22620.66|22620.66|22620.66|22620.66|22619.69|22619.69|0
1622033440000|2021-05-26 12:50:40|22620.71|22620.71|22621.69|22621.69|22621.69|22621.69|22620.71|22620.71|0
1622033450000|2021-05-26 12:50:50|22621.58|22621.58|22621.99|22621.99|22621.99|22621.99|22621.58|22621.58|0
1622033460000|2021-05-26 12:51:00|22622.06|22622.06|22621.93|22621.93|22622.13|22622.13|22621.65|22621.65|0
1622033470000|2021-05-26 12:51:10|22621.86|22621.86|22621.77|22621.77|22621.99|22621.99|22621.77|22621.77|0
1622033480000|2021-05-26 12:51:20|22621.94|22621.94|22622.18|22622.18|22622.18|22622.18|22621.89|22621.89|0
1622033490000|2021-05-26 12:51:30|22622.04|22622.04|22622.05|22622.05|22622.12|22622.12|22622.04|22622.04|0
1622033500000|2021-05-26 12:51:40|22622.1|22622.1|22622.16|22622.16|22622.26|22622.26|22622.01|22622.01|0
1622033510000|2021-05-26 12:51:50|22622.27|22622.27|22622.08|22622.08|22622.31|22622.31|22622.05|22622.05|0
1622033520000|2021-05-26 12:52:00|22621.95|22621.95|22622.29|22622.29|22622.4|22622.4|22621.78|22621.78|0
1622033530000|2021-05-26 12:52:10|22622.34|22622.34|22622.35|22622.35|22622.54|22622.54|22622.14|22622.14|0
1622033540000|2021-05-26 12:52:20|22622.22|22622.22|22621.67|22621.67|22622.22|22622.22|22621.6|22621.6|0
1622033550000|2021-05-26 12:52:30|22621.72|22621.72|22622.3|22622.3|22622.3|22622.3|22621.72|22621.72|0
1622033560000|2021-05-26 12:52:40|22622.25|22622.25|22622.08|22622.08|22622.25|22622.25|22621.93|22621.93|0
1622033570000|2021-05-26 12:52:50|22622.04|22622.04|22621.8|22621.8|22622.04|22622.04|22621.66|22621.66|0
1622033580000|2021-05-26 12:53:00|22621.88|22621.88|22622.25|22622.25|22622.25|22622.25|22621.77|22621.77|0
1622033590000|2021-05-26 12:53:10|22622.13|22622.13|22622.22|22622.22|22622.29|22622.29|22621.99|22621.99|0
1622033600000|2021-05-26 12:53:20|22622.29|22622.29|22622.49|22622.49|22622.49|22622.49|22622.2|22622.2|0
1622033610000|2021-05-26 12:53:30|22622.48|22622.48|22622.48|22622.48|22622.62|22622.62|22622.37|22622.37|0
1622033620000|2021-05-26 12:53:40|22622.41|22622.41|22622.17|22622.17|22622.41|22622.41|22622.14|22622.14|0
1622033630000|2021-05-26 12:53:50|22622.11|22622.11|22621.51|22621.51|22622.11|22622.11|22621.51|22621.51|0
1622033640000|2021-05-26 12:54:00|22621.55|22621.55|22620.9|22620.9|22621.55|22621.55|22620.9|22620.9|0
1622033650000|2021-05-26 12:54:10|22620.95|22620.95|22620.4|22620.4|22621.13|22621.13|22620.4|22620.4|0
1622033660000|2021-05-26 12:54:20|22620.5|22620.5|22620.25|22620.25|22620.5|22620.5|22620.09|22620.09|0
1622033670000|2021-05-26 12:54:30|22620.18|22620.18|22620.03|22620.03|22620.46|22620.46|22619.94|22619.94|0
1622033680000|2021-05-26 12:54:40|22620.01|22620.01|22619.74|22619.74|22620.06|22620.06|22619.74|22619.74|0
1622033690000|2021-05-26 12:54:50|22619.61|22619.61|22619.44|22619.44|22619.71|22619.71|22619.44|22619.44|0
1622033700000|2021-05-26 12:55:00|22619.43|22619.43|22619.64|22619.64|22619.69|22619.69|22619.32|22619.32|0
1622033710000|2021-05-26 12:55:10|22619.69|22619.69|22619.42|22619.42|22619.81|22619.81|22619.42|22619.42|0
1622033720000|2021-05-26 12:55:20|22619.38|22619.38|22619.79|22619.79|22619.79|22619.79|22619.1|22619.1|0
1622033730000|2021-05-26 12:55:30|22619.95|22619.95|22619.91|22619.91|22620.23|22620.23|22619.74|22619.74|0
1622033740000|2021-05-26 12:55:40|22619.96|22619.96|22619.82|22619.82|22619.96|22619.96|22619.73|22619.73|0
1622033750000|2021-05-26 12:55:50|22619.77|22619.77|22620.42|22620.42|22620.48|22620.48|22619.77|22619.77|0
1622033760000|2021-05-26 12:56:00|22620.37|22620.37|22620.12|22620.12|22620.68|22620.68|22620.12|22620.12|0
1622033770000|2021-05-26 12:56:10|22620.07|22620.07|22620.22|22620.22|22620.35|22620.35|22620.04|22620.04|0
1622033780000|2021-05-26 12:56:20|22620.06|22620.06|22620.23|22620.23|22620.6|22620.6|22620.02|22620.02|0
1622033790000|2021-05-26 12:56:30|22620.34|22620.34|22620.99|22620.99|22620.99|22620.99|22620.34|22620.34|0
1622033800000|2021-05-26 12:56:40|22621.15|22621.15|22621.29|22621.29|22621.29|22621.29|22620.85|22620.85|0
1622033810000|2021-05-26 12:56:50|22621.39|22621.39|22621.47|22621.47|22621.72|22621.72|22621.16|22621.16|0
1622033820000|2021-05-26 12:57:00|22621.54|22621.54|22620.87|22620.87|22621.76|22621.76|22620.87|22620.87|0
1622033830000|2021-05-26 12:57:10|22620.8|22620.8|22620.44|22620.44|22620.8|22620.8|22620.32|22620.32|0
1622033840000|2021-05-26 12:57:20|22620.41|22620.41|22620.33|22620.33|22620.7|22620.7|22620.26|22620.26|0
1622033850000|2021-05-26 12:57:30|22620.23|22620.23|22619.74|22619.74|22620.23|22620.23|22619.74|22619.74|0
1622033860000|2021-05-26 12:57:40|22619.6|22619.6|22619.21|22619.21|22619.6|22619.6|22619.1|22619.1|0
1622033870000|2021-05-26 12:57:50|22619.24|22619.24|22619.32|22619.32|22619.47|22619.47|22619.24|22619.24|0
1622033880000|2021-05-26 12:58:00|22619.41|22619.41|22619.41|22619.41|22619.41|22619.41|22619.11|22619.11|0
1622033890000|2021-05-26 12:58:10|22619.33|22619.33|22619.31|22619.31|22619.41|22619.41|22619.29|22619.29|0
1622033900000|2021-05-26 12:58:20|22619.24|22619.24|22619.3|22619.3|22619.4|22619.4|22619.1|22619.1|0
1622033910000|2021-05-26 12:58:30|22619.44|22619.44|22619.78|22619.78|22619.78|22619.78|22619.06|22619.06|0
1622033920000|2021-05-26 12:58:40|22619.67|22619.67|22619.55|22619.55|22619.67|22619.67|22619.46|22619.46|0
1622033930000|2021-05-26 12:58:50|22619.37|22619.37|22619.24|22619.24|22619.37|22619.37|22619.12|22619.12|0
1622033940000|2021-05-26 12:59:00|22619.39|22619.39|22618.8|22618.8|22619.39|22619.39|22618.8|22618.8|0
1622033950000|2021-05-26 12:59:10|22618.84|22618.84|22619.19|22619.19|22619.31|22619.31|22618.8|22618.8|0
1622033960000|2021-05-26 12:59:20|22619.12|22619.12|22620.57|22620.57|22620.57|22620.57|22619.12|22619.12|0
1622033970000|2021-05-26 12:59:30|22620.67|22620.67|22621.51|22621.51|22621.51|22621.51|22620.67|22620.67|0
1622033980000|2021-05-26 12:59:40|22621.58|22621.58|22621.87|22621.87|22622.04|22622.04|22621.51|22621.51|0
1622033990000|2021-05-26 12:59:50|22621.93|22621.93|22622.12|22622.12|22622.23|22622.23|22621.86|22621.86|0
1622034000000|2021-05-26 13:00:00|22622.28|22622.28|22622.18|22622.18|22622.31|22622.31|22621.9|22621.9|0
1622034010000|2021-05-26 13:00:10|22622.36|22622.36|22622.44|22622.44|22622.65|22622.65|22622.33|22622.33|0
1622034020000|2021-05-26 13:00:20|22622.27|22622.27|22622.46|22622.46|22622.58|22622.58|22622.27|22622.27|0
1622034030000|2021-05-26 13:00:30|22622.39|22622.39|22622.93|22622.93|22622.93|22622.93|22622.36|22622.36|0
1622034040000|2021-05-26 13:00:40|22622.99|22622.99|22623.05|22623.05|22623.05|22623.05|22622.77|22622.77|0
1622034050000|2021-05-26 13:00:50|22623.01|22623.01|22622.91|22622.91|22623.01|22623.01|22622.79|22622.79|0
1622034060000|2021-05-26 13:01:00|22622.93|22622.93|22623.81|22623.81|22623.81|22623.81|22622.93|22622.93|0
1622034070000|2021-05-26 13:01:10|22623.75|22623.75|22623.78|22623.78|22623.91|22623.91|22623.68|22623.68|0
1622034080000|2021-05-26 13:01:20|22623.83|22623.83|22623.93|22623.93|22623.93|22623.93|22623.76|22623.76|0
1622034090000|2021-05-26 13:01:30|22623.82|22623.82|22624.03|22624.03|22624.2|22624.2|22623.76|22623.76|0
1622034100000|2021-05-26 13:01:40|22624.08|22624.08|22623.97|22623.97|22624.14|22624.14|22623.94|22623.94|0
1622034110000|2021-05-26 13:01:50|22624.07|22624.07|22624.46|22624.46|22624.46|22624.46|22624.07|22624.07|0
1622034120000|2021-05-26 13:02:00|22624.35|22624.35|22624.81|22624.81|22624.82|22624.82|22624.3|22624.3|0
1622034130000|2021-05-26 13:02:10|22624.79|22624.79|22625.28|22625.28|22625.28|22625.28|22624.79|22624.79|0
1622034140000|2021-05-26 13:02:20|22625.23|22625.23|22625.38|22625.38|22625.38|22625.38|22625.09|22625.09|0
1622034150000|2021-05-26 13:02:30|22625.28|22625.28|22625.95|22625.95|22625.95|22625.95|22625.28|22625.28|0
1622034160000|2021-05-26 13:02:40|22626|22626|22627.92|22627.92|22627.92|22627.92|22626|22626|0
1622034170000|2021-05-26 13:02:50|22628|22628|22628.49|22628.49|22628.49|22628.49|22628|22628|0
1622034180000|2021-05-26 13:03:00|22628.56|22628.56|22629.17|22629.17|22629.17|22629.17|22628.35|22628.35|0
1622034190000|2021-05-26 13:03:10|22629.22|22629.22|22629.41|22629.41|22629.41|22629.41|22629.04|22629.04|0
1622034200000|2021-05-26 13:03:20|22629.47|22629.47|22629.31|22629.31|22629.53|22629.53|22629.31|22629.31|0
1622034210000|2021-05-26 13:03:30|22629.53|22629.53|22629.55|22629.55|22629.64|22629.64|22629.43|22629.43|0
1622034220000|2021-05-26 13:03:40|22629.51|22629.51|22630.17|22630.17|22630.17|22630.17|22629.51|22629.51|0
1622034230000|2021-05-26 13:03:50|22630.26|22630.26|22629.67|22629.67|22630.26|22630.26|22629.67|22629.67|0
1622034240000|2021-05-26 13:04:00|22629.71|22629.71|22622.19|22622.19|22629.74|22629.74|22622.16|22622.16|0
1622034250000|2021-05-26 13:04:10|22622.09|22622.09|22622.85|22622.85|22622.85|22622.85|22622.02|22622.02|0
1622034260000|2021-05-26 13:04:20|22622.79|22622.79|22613.04|22613.04|22622.86|22622.86|22613.02|22613.02|0
1622034270000|2021-05-26 13:04:30|22612.97|22612.97|22612.84|22612.84|22613.18|22613.18|22612.8|22612.8|0
1622034280000|2021-05-26 13:04:40|22612.87|22612.87|22611.87|22611.87|22612.87|22612.87|22611.87|22611.87|0
1622034290000|2021-05-26 13:04:50|22611.77|22611.77|22611.7|22611.7|22611.92|22611.92|22611.57|22611.57|0
1622034300000|2021-05-26 13:05:00|22611.78|22611.78|22611.28|22611.28|22611.93|22611.93|22611.17|22611.17|0
1622034310000|2021-05-26 13:05:10|22611.17|22611.17|22610.12|22610.12|22611.17|22611.17|22610.12|22610.12|0
1622034320000|2021-05-26 13:05:20|22610.16|22610.16|22610.16|22610.16|22610.31|22610.31|22610|22610|0
1622034330000|2021-05-26 13:05:30|22610.12|22610.12|22610.37|22610.37|22610.48|22610.48|22610.12|22610.12|0
1622034340000|2021-05-26 13:05:40|22610.3|22610.3|22609.98|22609.98|22610.31|22610.31|22609.98|22609.98|0
1622034350000|2021-05-26 13:05:50|22610.04|22610.04|22609.8|22609.8|22610.04|22610.04|22609.53|22609.53|0
1622034360000|2021-05-26 13:06:00|22609.76|22609.76|22609.86|22609.86|22609.87|22609.87|22609.64|22609.64|0
1622034370000|2021-05-26 13:06:10|22609.83|22609.83|22609.92|22609.92|22609.92|22609.92|22609.72|22609.72|0
1622034380000|2021-05-26 13:06:20|22609.96|22609.96|22609.69|22609.69|22609.96|22609.96|22609.66|22609.66|0
1622034390000|2021-05-26 13:06:30|22609.66|22609.66|22609.41|22609.41|22609.71|22609.71|22609.24|22609.24|0
1622034400000|2021-05-26 13:06:40|22609.45|22609.45|22609.28|22609.28|22609.45|22609.45|22609.28|22609.28|0
1622034410000|2021-05-26 13:06:50|22609.33|22609.33|22609.79|22609.79|22609.79|22609.79|22609.33|22609.33|0
1622034420000|2021-05-26 13:07:00|22609.76|22609.76|22609.77|22609.77|22609.87|22609.87|22609.57|22609.57|0
1622034430000|2021-05-26 13:07:10|22609.69|22609.69|22609.81|22609.81|22609.82|22609.82|22609.59|22609.59|0
1622034440000|2021-05-26 13:07:20|22609.75|22609.75|22610.09|22610.09|22610.09|22610.09|22609.75|22609.75|0
1622034450000|2021-05-26 13:07:30|22609.91|22609.91|22610.55|22610.55|22610.55|22610.55|22609.91|22609.91|0
1622034460000|2021-05-26 13:07:40|22610.65|22610.65|22610.42|22610.42|22610.65|22610.65|22610.42|22610.42|0
1622034470000|2021-05-26 13:07:50|22610.53|22610.53|22610.33|22610.33|22610.53|22610.53|22610.33|22610.33|0
1622034480000|2021-05-26 13:08:00|22610.39|22610.39|22610.39|22610.39|22610.54|22610.54|22610.27|22610.27|0
1622034490000|2021-05-26 13:08:10|22610.45|22610.45|22610.87|22610.87|22611.05|22611.05|22610.45|22610.45|0
1622034500000|2021-05-26 13:08:20|22610.93|22610.93|22611.17|22611.17|22611.17|22611.17|22610.89|22610.89|0
1622034510000|2021-05-26 13:08:30|22611.21|22611.21|22611.38|22611.38|22611.38|22611.38|22611.14|22611.14|0
1622034520000|2021-05-26 13:08:40|22611.44|22611.44|22611.76|22611.76|22611.84|22611.84|22610.92|22610.92|0
1622034530000|2021-05-26 13:08:50|22611.71|22611.71|22612.4|22612.4|22612.54|22612.54|22611.71|22611.71|0
1622034540000|2021-05-26 13:09:00|22612.51|22612.51|22612.85|22612.85|22612.85|22612.85|22612.47|22612.47|0
1622034550000|2021-05-26 13:09:10|22612.92|22612.92|22612.67|22612.67|22612.92|22612.92|22612.67|22612.67|0
1622034560000|2021-05-26 13:09:20|22612.61|22612.61|22611.88|22611.88|22612.61|22612.61|22611.87|22611.87|0
1622034570000|2021-05-26 13:09:30|22611.96|22611.96|22612.13|22612.13|22612.35|22612.35|22611.96|22611.96|0
1622034580000|2021-05-26 13:09:40|22612.05|22612.05|22612.68|22612.68|22612.68|22612.68|22612|22612|0
1622034590000|2021-05-26 13:09:50|22612.65|22612.65|22612.36|22612.36|22612.67|22612.67|22612.36|22612.36|0
1622034600000|2021-05-26 13:10:00|22612.42|22612.42|22612.57|22612.57|22612.57|22612.57|22612.1|22612.1|0
1622034610000|2021-05-26 13:10:10|22612.54|22612.54|22612.95|22612.95|22612.95|22612.95|22612.4|22612.4|0
1622034620000|2021-05-26 13:10:20|22612.88|22612.88|22613.93|22613.93|22613.93|22613.93|22612.88|22612.88|0
1622034630000|2021-05-26 13:10:30|22614.01|22614.01|22613.62|22613.62|22614.01|22614.01|22613.26|22613.26|0
1622034640000|2021-05-26 13:10:40|22613.56|22613.56|22613.8|22613.8|22613.85|22613.85|22613.48|22613.48|0
1622034650000|2021-05-26 13:10:50|22613.81|22613.81|22614.1|22614.1|22614.18|22614.18|22613.81|22613.81|0
1622034660000|2021-05-26 13:11:00|22614.18|22614.18|22614.09|22614.09|22614.37|22614.37|22614.03|22614.03|0
1622034670000|2021-05-26 13:11:10|22614.13|22614.13|22614.22|22614.22|22614.39|22614.39|22614.1|22614.1|0
1622034680000|2021-05-26 13:11:20|22614.17|22614.17|22613.92|22613.92|22614.17|22614.17|22613.92|22613.92|0
1622034690000|2021-05-26 13:11:30|22613.97|22613.97|22613.78|22613.78|22613.98|22613.98|22613.78|22613.78|0
1622034700000|2021-05-26 13:11:40|22613.72|22613.72|22613.71|22613.71|22613.78|22613.78|22613.69|22613.69|0
1622034710000|2021-05-26 13:11:50|22613.92|22613.92|22614.27|22614.27|22614.4|22614.4|22613.85|22613.85|0
1622034720000|2021-05-26 13:12:00|22614.32|22614.32|22614.44|22614.44|22614.44|22614.44|22614.32|22614.32|0
1622034730000|2021-05-26 13:12:10|22614.48|22614.48|22615.09|22615.09|22615.09|22615.09|22614.39|22614.39|0
1622034740000|2021-05-26 13:12:20|22615.01|22615.01|22614.99|22614.99|22615.2|22615.2|22614.88|22614.88|0
1622034750000|2021-05-26 13:12:30|22614.95|22614.95|22615.01|22615.01|22615.05|22615.05|22614.9|22614.9|0
1622034760000|2021-05-26 13:12:40|22614.93|22614.93|22615.16|22615.16|22615.16|22615.16|22614.61|22614.61|0
1622034770000|2021-05-26 13:12:50|22615.29|22615.29|22615.74|22615.74|22615.74|22615.74|22615.29|22615.29|0
1622034780000|2021-05-26 13:13:00|22615.68|22615.68|22615.55|22615.55|22615.75|22615.75|22615.32|22615.32|0
1622034790000|2021-05-26 13:13:10|22615.73|22615.73|22615.63|22615.63|22615.78|22615.78|22615.5|22615.5|0
1622034800000|2021-05-26 13:13:20|22615.67|22615.67|22615.17|22615.17|22615.73|22615.73|22615.17|22615.17|0
1622034810000|2021-05-26 13:13:30|22615.27|22615.27|22615.26|22615.26|22615.27|22615.27|22615|22615|0
1622034820000|2021-05-26 13:13:40|22615.2|22615.2|22615.05|22615.05|22615.25|22615.25|22615.05|22615.05|0
1622034830000|2021-05-26 13:13:50|22615.1|22615.1|22615.25|22615.25|22615.33|22615.33|22615.05|22615.05|0
1622034840000|2021-05-26 13:14:00|22615.09|22615.09|22615.43|22615.43|22615.57|22615.57|22615.09|22615.09|0
1622034850000|2021-05-26 13:14:10|22615.5|22615.5|22615.44|22615.44|22615.5|22615.5|22615.38|22615.38|0
1622034860000|2021-05-26 13:14:20|22615.36|22615.36|22615.23|22615.23|22615.47|22615.47|22615.23|22615.23|0
1622034870000|2021-05-26 13:14:30|22615.29|22615.29|22615.49|22615.49|22615.49|22615.49|22615.14|22615.14|0
1622034880000|2021-05-26 13:14:40|22615.55|22615.55|22616.12|22616.12|22616.12|22616.12|22615.55|22615.55|0
1622034890000|2021-05-26 13:14:50|22615.98|22615.98|22616.17|22616.17|22616.21|22616.21|22615.98|22615.98|0
1622034900000|2021-05-26 13:15:00|22616.1|22616.1|22616.41|22616.41|22616.56|22616.56|22616.1|22616.1|0
1622034910000|2021-05-26 13:15:10|22616.47|22616.47|22617.63|22617.63|22617.72|22617.72|22616.38|22616.38|0
1622034920000|2021-05-26 13:15:20|22617.64|22617.64|22618.25|22618.25|22618.47|22618.47|22617.64|22617.64|0
1622034930000|2021-05-26 13:15:30|22618.19|22618.19|22618.78|22618.78|22618.78|22618.78|22618.18|22618.18|0
1622034940000|2021-05-26 13:15:40|22618.56|22618.56|22618.68|22618.68|22618.73|22618.73|22618.22|22618.22|0
1622034950000|2021-05-26 13:15:50|22618.71|22618.71|22618.72|22618.72|22618.89|22618.89|22618.71|22618.71|0
1622034960000|2021-05-26 13:16:00|22618.62|22618.62|22618.5|22618.5|22619.01|22619.01|22618.5|22618.5|0
1622034970000|2021-05-26 13:16:10|22618.7|22618.7|22619.25|22619.25|22619.27|22619.27|22618.7|22618.7|0
1622034980000|2021-05-26 13:16:20|22619.37|22619.37|22619.16|22619.16|22619.56|22619.56|22619.09|22619.09|0
1622034990000|2021-05-26 13:16:30|22619.2|22619.2|22618.89|22618.89|22619.2|22619.2|22618.89|22618.89|0
1622035000000|2021-05-26 13:16:40|22618.84|22618.84|22618.84|22618.84|22618.98|22618.98|22618.8|22618.8|0
1622035010000|2021-05-26 13:16:50|22618.94|22618.94|22619.05|22619.05|22619.1|22619.1|22618.85|22618.85|0
1622035020000|2021-05-26 13:17:00|22619.19|22619.19|22618.78|22618.78|22619.46|22619.46|22618.78|22618.78|0
1622035030000|2021-05-26 13:17:10|22618.89|22618.89|22618.59|22618.59|22618.97|22618.97|22618.59|22618.59|0
1622035040000|2021-05-26 13:17:20|22618.53|22618.53|22618.53|22618.53|22618.63|22618.63|22618.4|22618.4|0
1622035050000|2021-05-26 13:17:30|22618.49|22618.49|22618.71|22618.71|22618.71|22618.71|22618.45|22618.45|0
1622035060000|2021-05-26 13:17:40|22618.76|22618.76|22618.92|22618.92|22618.92|22618.92|22618.58|22618.58|0
1622035070000|2021-05-26 13:17:50|22618.89|22618.89|22618.75|22618.75|22618.94|22618.94|22618.55|22618.55|0
1622035080000|2021-05-26 13:18:00|22618.7|22618.7|22618.95|22618.95|22619.2|22619.2|22618.6|22618.6|0
1622035090000|2021-05-26 13:18:10|22619|22619|22619.06|22619.06|22619.26|22619.26|22619|22619|0
1622035100000|2021-05-26 13:18:20|22619.16|22619.16|22619.78|22619.78|22619.78|22619.78|22619.16|22619.16|0
1622035110000|2021-05-26 13:18:30|22619.82|22619.82|22620.2|22620.2|22620.2|22620.2|22619.77|22619.77|0
1622035120000|2021-05-26 13:18:40|22620.14|22620.14|22620.64|22620.64|22620.64|22620.64|22620.12|22620.12|0
1622035130000|2021-05-26 13:18:50|22620.68|22620.68|22621.05|22621.05|22621.05|22621.05|22620.68|22620.68|0
1622035140000|2021-05-26 13:19:00|22621.12|22621.12|22620.79|22620.79|22621.14|22621.14|22620.79|22620.79|0
1622035150000|2021-05-26 13:19:10|22620.85|22620.85|22621|22621|22621.3|22621.3|22620.85|22620.85|0
1622035160000|2021-05-26 13:19:20|22621.07|22621.07|22620.87|22620.87|22621.14|22621.14|22620.87|22620.87|0
1622035170000|2021-05-26 13:19:30|22620.78|22620.78|22620.17|22620.17|22620.78|22620.78|22620.17|22620.17|0
1622035180000|2021-05-26 13:19:40|22620.1|22620.1|22620.45|22620.45|22620.51|22620.51|22620.1|22620.1|0
1622035190000|2021-05-26 13:19:50|22620.5|22620.5|22620.43|22620.43|22620.55|22620.55|22620.43|22620.43|0
1622035200000|2021-05-26 13:20:00|22620.37|22620.37|22620.88|22620.88|22620.99|22620.99|22620.29|22620.29|0
1622035210000|2021-05-26 13:20:10|22620.97|22620.97|22620.54|22620.54|22621.03|22621.03|22620.54|22620.54|0
1622035220000|2021-05-26 13:20:20|22620.45|22620.45|22620.82|22620.82|22620.82|22620.82|22620.45|22620.45|0
1622035230000|2021-05-26 13:20:30|22620.91|22620.91|22621.33|22621.33|22621.39|22621.39|22620.91|22620.91|0
1622035240000|2021-05-26 13:20:40|22621.38|22621.38|22621.4|22621.4|22621.4|22621.4|22621.33|22621.33|0
1622035250000|2021-05-26 13:20:50|22621.32|22621.32|22621.29|22621.29|22621.83|22621.83|22621.29|22621.29|0
1622035260000|2021-05-26 13:21:00|22621.24|22621.24|22621.18|22621.18|22621.42|22621.42|22621.07|22621.07|0
1622035270000|2021-05-26 13:21:10|22621.28|22621.28|22621.29|22621.29|22621.33|22621.33|22621.23|22621.23|0
1622035280000|2021-05-26 13:21:20|22621.34|22621.34|22621.38|22621.38|22621.46|22621.46|22621.25|22621.25|0
1622035290000|2021-05-26 13:21:30|22621.43|22621.43|22622.02|22622.02|22622.09|22622.09|22621.32|22621.32|0
1622035300000|2021-05-26 13:21:40|22621.99|22621.99|22622.52|22622.52|22622.58|22622.58|22621.94|22621.94|0
1622035310000|2021-05-26 13:21:50|22622.49|22622.49|22622.02|22622.02|22622.49|22622.49|22622.01|22622.01|0
1622035320000|2021-05-26 13:22:00|22622.14|22622.14|22622.12|22622.12|22622.51|22622.51|22621.88|22621.88|0
1622035330000|2021-05-26 13:22:10|22622.15|22622.15|22621.67|22621.67|22622.52|22622.52|22621.58|22621.58|0
1622035340000|2021-05-26 13:22:20|22621.72|22621.72|22621.88|22621.88|22622.08|22622.08|22621.72|22621.72|0
1622035350000|2021-05-26 13:22:30|22621.9|22621.9|22622.29|22622.29|22622.36|22622.36|22621.9|22621.9|0
1622035360000|2021-05-26 13:22:40|22622.32|22622.32|22622.63|22622.63|22622.63|22622.63|22621.9|22621.9|0
1622035370000|2021-05-26 13:22:50|22622.53|22622.53|22623.27|22623.27|22623.32|22623.32|22622.53|22622.53|0
1622035380000|2021-05-26 13:23:00|22623.45|22623.45|22624.13|22624.13|22624.13|22624.13|22623.17|22623.17|0
1622035390000|2021-05-26 13:23:10|22624.16|22624.16|22624.46|22624.46|22624.46|22624.46|22624|22624|0
1622035400000|2021-05-26 13:23:20|22624.41|22624.41|22624.67|22624.67|22624.72|22624.72|22624.33|22624.33|0
1622035410000|2021-05-26 13:23:30|22624.75|22624.75|22624.92|22624.92|22624.92|22624.92|22624.72|22624.72|0
1622035420000|2021-05-26 13:23:40|22625|22625|22625.2|22625.2|22625.26|22625.26|22624.93|22624.93|0
1622035430000|2021-05-26 13:23:50|22625.23|22625.23|22626.14|22626.14|22626.14|22626.14|22625.23|22625.23|0
1622035440000|2021-05-26 13:24:00|22626.19|22626.19|22627.47|22627.47|22627.47|22627.47|22626.13|22626.13|0
1622035450000|2021-05-26 13:24:10|22627.42|22627.42|22627.78|22627.78|22627.95|22627.95|22627.42|22627.42|0
1622035460000|2021-05-26 13:24:20|22627.67|22627.67|22628.19|22628.19|22628.19|22628.19|22627.61|22627.61|0
1622035470000|2021-05-26 13:24:30|22628.13|22628.13|22626.91|22626.91|22628.13|22628.13|22626.91|22626.91|0
1622035480000|2021-05-26 13:24:40|22626.99|22626.99|22626.88|22626.88|22627.07|22627.07|22626.71|22626.71|0
1622035490000|2021-05-26 13:24:50|22626.85|22626.85|22626.84|22626.84|22627.03|22627.03|22626.63|22626.63|0
1622035500000|2021-05-26 13:25:00|22626.77|22626.77|22626.11|22626.11|22626.77|22626.77|22626.06|22626.06|0
1622035510000|2021-05-26 13:25:10|22626.05|22626.05|22625.76|22625.76|22626.18|22626.18|22625.76|22625.76|0
1622035520000|2021-05-26 13:25:20|22625.71|22625.71|22625.91|22625.91|22625.93|22625.93|22625.49|22625.49|0
1622035530000|2021-05-26 13:25:30|22625.95|22625.95|22626.19|22626.19|22626.19|22626.19|22625.93|22625.93|0
1622035540000|2021-05-26 13:25:40|22626.22|22626.22|22625.86|22625.86|22626.31|22626.31|22625.86|22625.86|0
1622035550000|2021-05-26 13:25:50|22625.81|22625.81|22625.72|22625.72|22626.15|22626.15|22625.72|22625.72|0
1622035560000|2021-05-26 13:26:00|22626.01|22626.01|22626.49|22626.49|22626.49|22626.49|22625.93|22625.93|0
1622035570000|2021-05-26 13:26:10|22626.38|22626.38|22626.84|22626.84|22626.84|22626.84|22626.27|22626.27|0
1622035580000|2021-05-26 13:26:20|22626.92|22626.92|22627.07|22627.07|22627.08|22627.08|22626.92|22626.92|0
1622035590000|2021-05-26 13:26:30|22627.03|22627.03|22626.98|22626.98|22627.06|22627.06|22626.71|22626.71|0
1622035600000|2021-05-26 13:26:40|22626.95|22626.95|22627.03|22627.03|22627.1|22627.1|22626.78|22626.78|0
1622035610000|2021-05-26 13:26:50|22626.94|22626.94|22626.85|22626.85|22627.02|22627.02|22626.71|22626.71|0
1622035620000|2021-05-26 13:27:00|22626.9|22626.9|22626.89|22626.89|22626.91|22626.91|22626.64|22626.64|0
1622035630000|2021-05-26 13:27:10|22626.92|22626.92|22627.35|22627.35|22627.35|22627.35|22626.92|22626.92|0
1622035640000|2021-05-26 13:27:20|22627.24|22627.24|22626.96|22626.96|22627.24|22627.24|22626.96|22626.96|0
1622035650000|2021-05-26 13:27:30|22627.02|22627.02|22626.67|22626.67|22627.14|22627.14|22626.67|22626.67|0
1622035660000|2021-05-26 13:27:40|22626.61|22626.61|22626.49|22626.49|22626.71|22626.71|22626.25|22626.25|0
1622035670000|2021-05-26 13:27:50|22626.38|22626.38|22625.81|22625.81|22626.51|22626.51|22625.76|22625.76|0
1622035680000|2021-05-26 13:28:00|22625.74|22625.74|22625.42|22625.42|22625.74|22625.74|22625.39|22625.39|0
1622035690000|2021-05-26 13:28:10|22625.33|22625.33|22624.98|22624.98|22625.36|22625.36|22624.8|22624.8|0
1622035700000|2021-05-26 13:28:20|22625.03|22625.03|22624.82|22624.82|22625.17|22625.17|22624.82|22624.82|0
1622035710000|2021-05-26 13:28:30|22624.85|22624.85|22624.36|22624.36|22624.85|22624.85|22624.26|22624.26|0
1622035720000|2021-05-26 13:28:40|22624.26|22624.26|22623.68|22623.68|22624.26|22624.26|22623.58|22623.58|0
1622035730000|2021-05-26 13:28:50|22623.83|22623.83|22623.67|22623.67|22623.83|22623.83|22623.5|22623.5|0
1622035740000|2021-05-26 13:29:00|22623.7|22623.7|22621.35|22621.35|22623.78|22623.78|22621.26|22621.26|0
1622035750000|2021-05-26 13:29:10|22621.44|22621.44|22620.96|22620.96|22621.44|22621.44|22620.87|22620.87|0
1622035760000|2021-05-26 13:29:20|22620.92|22620.92|22620.37|22620.37|22621.19|22621.19|22620.37|22620.37|0
1622035770000|2021-05-26 13:29:30|22620.43|22620.43|22620.62|22620.62|22620.63|22620.63|22620.37|22620.37|0
1622035780000|2021-05-26 13:29:40|22620.61|22620.61|22620.77|22620.77|22620.77|22620.77|22620.55|22620.55|0
1622035790000|2021-05-26 13:29:50|22620.86|22620.86|22621.15|22621.15|22621.15|22621.15|22620.47|22620.47|0
1622035800000|2021-05-26 13:30:00|22621.07|22621.07|22620.44|22620.44|22621.29|22621.29|22620.11|22620.11|0
1622035810000|2021-05-26 13:30:10|22620.58|22620.58|22626.71|22626.71|22626.71|22626.71|22620.58|22620.58|0
1622035820000|2021-05-26 13:30:20|22627.24|22627.24|22628.01|22628.01|22628.29|22628.29|22627.24|22627.24|0
1622035830000|2021-05-26 13:30:30|22627.83|22627.83|22627.76|22627.76|22628.2|22628.2|22627.59|22627.59|0
1622035840000|2021-05-26 13:30:40|22627.74|22627.74|22626.57|22626.57|22627.74|22627.74|22626.53|22626.53|0
1622035850000|2021-05-26 13:30:50|22626.65|22626.65|22627.91|22627.91|22627.91|22627.91|22626.59|22626.59|0
1622035860000|2021-05-26 13:31:00|22627.8|22627.8|22627.83|22627.83|22628.09|22628.09|22627.41|22627.41|0
1622035870000|2021-05-26 13:31:10|22627.89|22627.89|22629.06|22629.06|22629.06|22629.06|22627.89|22627.89|0
1622035880000|2021-05-26 13:31:20|22629.3|22629.3|22629.57|22629.57|22629.58|22629.58|22628.85|22628.85|0
1622035890000|2021-05-26 13:31:30|22629.5|22629.5|22629.93|22629.93|22629.93|22629.93|22629.33|22629.33|0
1622035900000|2021-05-26 13:31:40|22629.88|22629.88|22630.07|22630.07|22630.32|22630.32|22629.88|22629.88|0
1622035910000|2021-05-26 13:31:50|22630.13|22630.13|22629.69|22629.69|22630.13|22630.13|22629.58|22629.58|0
1622035920000|2021-05-26 13:32:00|22629.58|22629.58|22631.24|22631.24|22631.24|22631.24|22629.51|22629.51|0
1622035930000|2021-05-26 13:32:10|22631.38|22631.38|22632.23|22632.23|22632.23|22632.23|22631.38|22631.38|0
1622035940000|2021-05-26 13:32:20|22632.15|22632.15|22631.45|22631.45|22632.15|22632.15|22631.38|22631.38|0
1622035950000|2021-05-26 13:32:30|22631.4|22631.4|22631.68|22631.68|22631.74|22631.74|22631.28|22631.28|0
1622035960000|2021-05-26 13:32:40|22631.85|22631.85|22632.19|22632.19|22632.19|22632.19|22631.77|22631.77|0
1622035970000|2021-05-26 13:32:50|22632.3|22632.3|22633.38|22633.38|22633.38|22633.38|22632.3|22632.3|0
1622035980000|2021-05-26 13:33:00|22633.45|22633.45|22635.75|22635.75|22635.75|22635.75|22633.45|22633.45|0
1622035990000|2021-05-26 13:33:10|22635.72|22635.72|22635.41|22635.41|22635.89|22635.89|22635.41|22635.41|0
1622036000000|2021-05-26 13:33:20|22635.36|22635.36|22635.75|22635.75|22635.75|22635.75|22635.04|22635.04|0
1622036010000|2021-05-26 13:33:30|22635.9|22635.9|22635.14|22635.14|22635.94|22635.94|22634.61|22634.61|0
1622036020000|2021-05-26 13:33:40|22635.06|22635.06|22637.01|22637.01|22637.09|22637.09|22634.95|22634.95|0
1622036030000|2021-05-26 13:33:50|22636.98|22636.98|22638.78|22638.78|22639.02|22639.02|22636.91|22636.91|0
1622036040000|2021-05-26 13:34:00|22638.73|22638.73|22638.06|22638.06|22638.83|22638.83|22638.06|22638.06|0
1622036050000|2021-05-26 13:34:10|22638.28|22638.28|22639.85|22639.85|22639.91|22639.91|22638.28|22638.28|0
1622036060000|2021-05-26 13:34:20|22639.95|22639.95|22640.91|22640.91|22640.91|22640.91|22639.79|22639.79|0
1622036070000|2021-05-26 13:34:30|22640.96|22640.96|22640.22|22640.22|22641.16|22641.16|22640.22|22640.22|0
1622036080000|2021-05-26 13:34:40|22640.29|22640.29|22639.7|22639.7|22640.29|22640.29|22639.59|22639.59|0
1622036090000|2021-05-26 13:34:50|22639.62|22639.62|22638.4|22638.4|22639.62|22639.62|22638.4|22638.4|0
1622036100000|2021-05-26 13:35:00|22638.34|22638.34|22638.38|22638.38|22638.73|22638.73|22638.21|22638.21|0
1622036110000|2021-05-26 13:35:10|22638.23|22638.23|22637.28|22637.28|22638.23|22638.23|22637.07|22637.07|0
1622036120000|2021-05-26 13:35:20|22636.89|22636.89|22634.72|22634.72|22636.89|22636.89|22634.67|22634.67|0
1622036130000|2021-05-26 13:35:30|22634.9|22634.9|22634.56|22634.56|22635.09|22635.09|22634.56|22634.56|0
1622036140000|2021-05-26 13:35:40|22634.63|22634.63|22633.59|22633.59|22634.63|22634.63|22633.59|22633.59|0
1622036150000|2021-05-26 13:35:50|22633.53|22633.53|22633.15|22633.15|22633.53|22633.53|22633.11|22633.11|0
1622036160000|2021-05-26 13:36:00|22633.12|22633.12|22632.44|22632.44|22633.25|22633.25|22632.44|22632.44|0
1622036170000|2021-05-26 13:36:10|22632.41|22632.41|22629.79|22629.79|22632.41|22632.41|22629.79|22629.79|0
1622036180000|2021-05-26 13:36:20|22629.61|22629.61|22629.87|22629.87|22629.91|22629.91|22629.45|22629.45|0
1622036190000|2021-05-26 13:36:30|22629.81|22629.81|22630.05|22630.05|22630.19|22630.19|22629.81|22629.81|0
1622036200000|2021-05-26 13:36:40|22629.94|22629.94|22628.39|22628.39|22629.95|22629.95|22628.39|22628.39|0
1622036210000|2021-05-26 13:36:50|22628.42|22628.42|22626.48|22626.48|22628.42|22628.42|22626.44|22626.44|0
1622036220000|2021-05-26 13:37:00|22626.34|22626.34|22621.91|22621.91|22626.34|22626.34|22621.91|22621.91|0
1622036230000|2021-05-26 13:37:10|22621.82|22621.82|22621.46|22621.46|22621.82|22621.82|22621.29|22621.29|0
1622036240000|2021-05-26 13:37:20|22621.5|22621.5|22621.42|22621.42|22621.73|22621.73|22621.05|22621.05|0
1622036250000|2021-05-26 13:37:30|22621.82|22621.82|22622.39|22622.39|22622.39|22622.39|22621.5|22621.5|0
1622036260000|2021-05-26 13:37:40|22622.45|22622.45|22622.56|22622.56|22622.88|22622.88|22622.2|22622.2|0
1622036270000|2021-05-26 13:37:50|22622.47|22622.47|22622.81|22622.81|22622.93|22622.93|22622.17|22622.17|0
1622036280000|2021-05-26 13:38:00|22622.66|22622.66|22622.72|22622.72|22622.84|22622.84|22622.53|22622.53|0
1622036290000|2021-05-26 13:38:10|22622.76|22622.76|22622.5|22622.5|22622.79|22622.79|22622.5|22622.5|0
1622036300000|2021-05-26 13:38:20|22622.37|22622.37|22622.71|22622.71|22622.71|22622.71|22622.17|22622.17|0
1622036310000|2021-05-26 13:38:30|22622.68|22622.68|22622.39|22622.39|22622.79|22622.79|22622.32|22622.32|0
1622036320000|2021-05-26 13:38:40|22622.48|22622.48|22622.68|22622.68|22622.75|22622.75|22622.4|22622.4|0
1622036330000|2021-05-26 13:38:50|22622.89|22622.89|22622.7|22622.7|22622.89|22622.89|22622.66|22622.66|0
1622036340000|2021-05-26 13:39:00|22622.75|22622.75|22623.18|22623.18|22623.29|22623.29|22622.75|22622.75|0
1622036350000|2021-05-26 13:39:10|22623.28|22623.28|22623.75|22623.75|22623.94|22623.94|22623.28|22623.28|0
1622036360000|2021-05-26 13:39:20|22623.6|22623.6|22623.95|22623.95|22624.23|22624.23|22623.59|22623.59|0
1622036370000|2021-05-26 13:39:30|22623.83|22623.83|22624.58|22624.58|22624.86|22624.86|22623.77|22623.77|0
1622036380000|2021-05-26 13:39:40|22624.54|22624.54|22626.03|22626.03|22626.09|22626.09|22624.35|22624.35|0
1622036390000|2021-05-26 13:39:50|22625.97|22625.97|22626.71|22626.71|22626.74|22626.74|22625.97|22625.97|0
1622036400000|2021-05-26 13:40:00|22626.81|22626.81|22626.54|22626.54|22627.06|22627.06|22626.54|22626.54|0
1622036410000|2021-05-26 13:40:10|22626.59|22626.59|22626.8|22626.8|22627.14|22627.14|22626.59|22626.59|0
1622036420000|2021-05-26 13:40:20|22626.77|22626.77|22626.87|22626.87|22627.03|22627.03|22626.64|22626.64|0
1622036430000|2021-05-26 13:40:30|22626.9|22626.9|22626.45|22626.45|22627.25|22627.25|22626.45|22626.45|0
1622036440000|2021-05-26 13:40:40|22626.52|22626.52|22627.37|22627.37|22627.37|22627.37|22626.43|22626.43|0
1622036450000|2021-05-26 13:40:50|22627.53|22627.53|22627.72|22627.72|22627.78|22627.78|22627.47|22627.47|0
1622036460000|2021-05-26 13:41:00|22627.75|22627.75|22627.18|22627.18|22627.98|22627.98|22627.14|22627.14|0
1622036470000|2021-05-26 13:41:10|22627.27|22627.27|22628.03|22628.03|22628.03|22628.03|22627.22|22627.22|0
1622036480000|2021-05-26 13:41:20|22627.95|22627.95|22627.78|22627.78|22628.08|22628.08|22627.78|22627.78|0
1622036490000|2021-05-26 13:41:30|22627.83|22627.83|22627.55|22627.55|22627.83|22627.83|22627.42|22627.42|0
1622036500000|2021-05-26 13:41:40|22627.51|22627.51|22627.35|22627.35|22627.54|22627.54|22627.19|22627.19|0
1622036510000|2021-05-26 13:41:50|22627.49|22627.49|22627.4|22627.4|22627.65|22627.65|22627.21|22627.21|0
1622036520000|2021-05-26 13:42:00|22627.44|22627.44|22627.28|22627.28|22627.65|22627.65|22626.88|22626.88|0
1622036530000|2021-05-26 13:42:10|22627.14|22627.14|22626.46|22626.46|22627.14|22627.14|22626.31|22626.31|0
1622036540000|2021-05-26 13:42:20|22626.58|22626.58|22626.71|22626.71|22626.71|22626.71|22626.29|22626.29|0
1622036550000|2021-05-26 13:42:30|22626.58|22626.58|22626.58|22626.58|22626.85|22626.85|22626.39|22626.39|0
1622036560000|2021-05-26 13:42:40|22626.41|22626.41|22625.95|22625.95|22626.72|22626.72|22625.92|22625.92|0
1622036570000|2021-05-26 13:42:50|22626.07|22626.07|22625.99|22625.99|22626.11|22626.11|22625.91|22625.91|0
1622036580000|2021-05-26 13:43:00|22626.02|22626.02|22626.5|22626.5|22626.55|22626.55|22625.9|22625.9|0
1622036590000|2021-05-26 13:43:10|22626.34|22626.34|22626.59|22626.59|22626.9|22626.9|22626.22|22626.22|0
1622036600000|2021-05-26 13:43:20|22626.52|22626.52|22626.27|22626.27|22626.52|22626.52|22626.07|22626.07|0
1622036610000|2021-05-26 13:43:30|22626.11|22626.11|22626.01|22626.01|22626.23|22626.23|22625.86|22625.86|0
1622036620000|2021-05-26 13:43:40|22625.93|22625.93|22625.78|22625.78|22626.01|22626.01|22625.77|22625.77|0
1622036630000|2021-05-26 13:43:50|22625.74|22625.74|22625.68|22625.68|22625.85|22625.85|22625.68|22625.68|0
1622036640000|2021-05-26 13:44:00|22625.59|22625.59|22625.42|22625.42|22625.59|22625.59|22625.24|22625.24|0
1622036650000|2021-05-26 13:44:10|22625.54|22625.54|22625.69|22625.69|22625.69|22625.69|22625.22|22625.22|0
1622036660000|2021-05-26 13:44:20|22625.77|22625.77|22625.9|22625.9|22626.15|22626.15|22625.77|22625.77|0
1622036670000|2021-05-26 13:44:30|22626.07|22626.07|22625.73|22625.73|22626.26|22626.26|22625.73|22625.73|0
1622036680000|2021-05-26 13:44:40|22625.67|22625.67|22627.46|22627.46|22627.46|22627.46|22625.67|22625.67|0
1622036690000|2021-05-26 13:44:50|22627.39|22627.39|22627.16|22627.16|22627.4|22627.4|22626.98|22626.98|0
1622036700000|2021-05-26 13:45:00|22627.34|22627.34|22629.04|22629.04|22629.04|22629.04|22627.34|22627.34|0
1622036710000|2021-05-26 13:45:10|22629.07|22629.07|22630.18|22630.18|22630.18|22630.18|22628.78|22628.78|0
1622036720000|2021-05-26 13:45:20|22630.26|22630.26|22630.84|22630.84|22631.11|22631.11|22630.2|22630.2|0
1622036730000|2021-05-26 13:45:30|22630.9|22630.9|22631.84|22631.84|22631.84|22631.84|22630.56|22630.56|0
1622036740000|2021-05-26 13:45:40|22631.96|22631.96|22632.44|22632.44|22632.59|22632.59|22631.93|22631.93|0
1622036750000|2021-05-26 13:45:50|22632.37|22632.37|22633.22|22633.22|22633.22|22633.22|22632.37|22632.37|0
1622036760000|2021-05-26 13:46:00|22633.27|22633.27|22633.55|22633.55|22633.55|22633.55|22633.2|22633.2|0
1622036770000|2021-05-26 13:46:10|22633.53|22633.53|22633.51|22633.51|22633.71|22633.71|22633.28|22633.28|0
1622036780000|2021-05-26 13:46:20|22633.66|22633.66|22633.35|22633.35|22633.66|22633.66|22633.24|22633.24|0
1622036790000|2021-05-26 13:46:30|22633.32|22633.32|22632.6|22632.6|22633.43|22633.43|22632.6|22632.6|0
1622036800000|2021-05-26 13:46:40|22632.52|22632.52|22632.24|22632.24|22632.52|22632.52|22632.17|22632.17|0
1622036810000|2021-05-26 13:46:50|22632.2|22632.2|22632.43|22632.43|22632.56|22632.56|22632.2|22632.2|0
1622036820000|2021-05-26 13:47:00|22632.46|22632.46|22631.32|22631.32|22632.88|22632.88|22631.32|22631.32|0
1622036830000|2021-05-26 13:47:10|22631.42|22631.42|22631.31|22631.31|22631.42|22631.42|22631.27|22631.27|0
1622036840000|2021-05-26 13:47:20|22631.42|22631.42|22630.74|22630.74|22631.42|22631.42|22630.64|22630.64|0
1622036850000|2021-05-26 13:47:30|22630.78|22630.78|22630.64|22630.64|22630.88|22630.88|22630.48|22630.48|0
1622036860000|2021-05-26 13:47:40|22630.57|22630.57|22630.38|22630.38|22630.68|22630.68|22630.33|22630.33|0
1622036870000|2021-05-26 13:47:50|22630.45|22630.45|22630.86|22630.86|22630.86|22630.86|22630.45|22630.45|0
1622036880000|2021-05-26 13:48:00|22630.67|22630.67|22631.16|22631.16|22631.16|22631.16|22630.53|22630.53|0
1622036890000|2021-05-26 13:48:10|22631.34|22631.34|22631.08|22631.08|22631.5|22631.5|22631.05|22631.05|0
1622036900000|2021-05-26 13:48:20|22631.01|22631.01|22630.41|22630.41|22631.01|22631.01|22630.41|22630.41|0
1622036910000|2021-05-26 13:48:30|22630.34|22630.34|22628.42|22628.42|22630.34|22630.34|22628.37|22628.37|0
1622036920000|2021-05-26 13:48:40|22628.43|22628.43|22628.65|22628.65|22628.77|22628.77|22628.27|22628.27|0
1622036930000|2021-05-26 13:48:50|22628.74|22628.74|22628.02|22628.02|22628.84|22628.84|22627.99|22627.99|0
1622036940000|2021-05-26 13:49:00|22627.98|22627.98|22626.9|22626.9|22627.98|22627.98|22626.76|22626.76|0
1622036950000|2021-05-26 13:49:10|22626.76|22626.76|22626.35|22626.35|22626.81|22626.81|22626.33|22626.33|0
1622036960000|2021-05-26 13:49:20|22626.24|22626.24|22625.7|22625.7|22626.24|22626.24|22625.25|22625.25|0
1622036970000|2021-05-26 13:49:30|22625.9|22625.9|22625.71|22625.71|22625.98|22625.98|22625.67|22625.67|0
1622036980000|2021-05-26 13:49:40|22625.61|22625.61|22626.57|22626.57|22626.63|22626.63|22625.53|22625.53|0
1622036990000|2021-05-26 13:49:50|22626.48|22626.48|22625.78|22625.78|22626.48|22626.48|22625.67|22625.67|0
1622037000000|2021-05-26 13:50:00|22625.92|22625.92|22624.33|22624.33|22625.97|22625.97|22624.16|22624.16|0
1622037010000|2021-05-26 13:50:10|22624.14|22624.14|22622.48|22622.48|22624.14|22624.14|22622.48|22622.48|0
1622037020000|2021-05-26 13:50:20|22622.61|22622.61|22621.8|22621.8|22622.61|22622.61|22621.8|22621.8|0
1622037030000|2021-05-26 13:50:30|22621.73|22621.73|22621.61|22621.61|22622.03|22622.03|22621.57|22621.57|0
1622037040000|2021-05-26 13:50:40|22621.69|22621.69|22621.91|22621.91|22622.06|22622.06|22621.69|22621.69|0
1622037050000|2021-05-26 13:50:50|22621.99|22621.99|22621.08|22621.08|22621.99|22621.99|22621.08|22621.08|0
1622037060000|2021-05-26 13:51:00|22621.13|22621.13|22620.89|22620.89|22621.43|22621.43|22620.84|22620.84|0
1622037070000|2021-05-26 13:51:10|22620.83|22620.83|22620.61|22620.61|22621.18|22621.18|22620.61|22620.61|0
1622037080000|2021-05-26 13:51:20|22620.56|22620.56|22620.16|22620.16|22620.56|22620.56|22620.07|22620.07|0
1622037090000|2021-05-26 13:51:30|22620.04|22620.04|22620.24|22620.24|22620.37|22620.37|22620.04|22620.04|0
1622037100000|2021-05-26 13:51:40|22620.2|22620.2|22622.88|22622.88|22623|22623|22620.15|22620.15|0
1622037110000|2021-05-26 13:51:50|22622.92|22622.92|22623.33|22623.33|22623.34|22623.34|22622.92|22622.92|0
1622037120000|2021-05-26 13:52:00|22623.39|22623.39|22622.92|22622.92|22623.43|22623.43|22622.92|22622.92|0
1622037130000|2021-05-26 13:52:10|22622.75|22622.75|22623.05|22623.05|22623.36|22623.36|22622.75|22622.75|0
1622037140000|2021-05-26 13:52:20|22623.1|22623.1|22623.38|22623.38|22623.38|22623.38|22623.1|22623.1|0
1622037150000|2021-05-26 13:52:30|22623.12|22623.12|22622.95|22622.95|22623.16|22623.16|22622.73|22622.73|0
1622037160000|2021-05-26 13:52:40|22622.98|22622.98|22623.77|22623.77|22623.9|22623.9|22622.96|22622.96|0
1622037170000|2021-05-26 13:52:50|22623.92|22623.92|22623.27|22623.27|22623.95|22623.95|22623.23|22623.23|0
1622037180000|2021-05-26 13:53:00|22623.42|22623.42|22624.23|22624.23|22624.23|22624.23|22623.25|22623.25|0
1622037190000|2021-05-26 13:53:10|22624.2|22624.2|22625.41|22625.41|22625.41|22625.41|22624.2|22624.2|0
1622037200000|2021-05-26 13:53:20|22625.33|22625.33|22625.9|22625.9|22626.04|22626.04|22625.24|22625.24|0
1622037210000|2021-05-26 13:53:30|22625.99|22625.99|22628.48|22628.48|22628.48|22628.48|22625.99|22625.99|0
1622037220000|2021-05-26 13:53:40|22628.58|22628.58|22630.65|22630.65|22630.65|22630.65|22628.58|22628.58|0
1622037230000|2021-05-26 13:53:50|22630.73|22630.73|22631.5|22631.5|22631.55|22631.55|22630.73|22630.73|0
1622037240000|2021-05-26 13:54:00|22631.46|22631.46|22632.06|22632.06|22632.39|22632.39|22631.3|22631.3|0
1622037250000|2021-05-26 13:54:10|22631.96|22631.96|22632.21|22632.21|22632.37|22632.37|22631.96|22631.96|0
1622037260000|2021-05-26 13:54:20|22632.07|22632.07|22631.67|22631.67|22632.07|22632.07|22631.42|22631.42|0
1622037270000|2021-05-26 13:54:30|22632.07|22632.07|22632.56|22632.56|22632.69|22632.69|22632.07|22632.07|0
1622037280000|2021-05-26 13:54:40|22632.48|22632.48|22632.64|22632.64|22632.69|22632.69|22632.46|22632.46|0
1622037290000|2021-05-26 13:54:50|22632.58|22632.58|22632.7|22632.7|22632.76|22632.76|22632.49|22632.49|0
1622037300000|2021-05-26 13:55:00|22632.77|22632.77|22632.74|22632.74|22632.88|22632.88|22632.74|22632.74|0
1622037310000|2021-05-26 13:55:10|22632.7|22632.7|22632.74|22632.74|22632.76|22632.76|22632.59|22632.59|0
1622037320000|2021-05-26 13:55:20|22632.55|22632.55|22632.86|22632.86|22632.96|22632.96|22632.55|22632.55|0
1622037330000|2021-05-26 13:55:30|22632.81|22632.81|22632.96|22632.96|22633.13|22633.13|22632.81|22632.81|0
1622037340000|2021-05-26 13:55:40|22632.73|22632.73|22633.01|22633.01|22633.14|22633.14|22632.6|22632.6|0
1622037350000|2021-05-26 13:55:50|22633.26|22633.26|22633.31|22633.31|22633.49|22633.49|22633.19|22633.19|0
1622037360000|2021-05-26 13:56:00|22633.38|22633.38|22632.34|22632.34|22633.38|22633.38|22632.34|22632.34|0
1622037370000|2021-05-26 13:56:10|22632.29|22632.29|22632.39|22632.39|22632.54|22632.54|22632.29|22632.29|0
1622037380000|2021-05-26 13:56:20|22632.43|22632.43|22632.58|22632.58|22632.63|22632.63|22632.43|22632.43|0
1622037390000|2021-05-26 13:56:30|22632.6|22632.6|22631.92|22631.92|22632.6|22632.6|22631.8|22631.8|0
1622037400000|2021-05-26 13:56:40|22631.99|22631.99|22631.81|22631.81|22631.99|22631.99|22631.65|22631.65|0
1622037410000|2021-05-26 13:56:50|22631.74|22631.74|22631.62|22631.62|22631.8|22631.8|22631.56|22631.56|0
1622037420000|2021-05-26 13:57:00|22631.61|22631.61|22631.23|22631.23|22631.61|22631.61|22631|22631|0
1622037430000|2021-05-26 13:57:10|22631.22|22631.22|22631.59|22631.59|22631.83|22631.83|22631.22|22631.22|0
1622037440000|2021-05-26 13:57:20|22631.63|22631.63|22631.53|22631.53|22631.63|22631.63|22631.45|22631.45|0
1622037450000|2021-05-26 13:57:30|22631.47|22631.47|22631.49|22631.49|22631.81|22631.81|22631.47|22631.47|0
1622037460000|2021-05-26 13:57:40|22631.44|22631.44|22635.01|22635.01|22635.01|22635.01|22631.44|22631.44|0
1622037470000|2021-05-26 13:57:50|22634.98|22634.98|22635.08|22635.08|22635.51|22635.51|22634.98|22634.98|0
1622037480000|2021-05-26 13:58:00|22634.96|22634.96|22635.32|22635.32|22635.32|22635.32|22634.96|22634.96|0
1622037490000|2021-05-26 13:58:10|22635.28|22635.28|22635.33|22635.33|22635.43|22635.43|22635.24|22635.24|0
1622037500000|2021-05-26 13:58:20|22635.37|22635.37|22635.24|22635.24|22635.66|22635.66|22635.24|22635.24|0
1622037510000|2021-05-26 13:58:30|22635.07|22635.07|22634.31|22634.31|22635.07|22635.07|22634.22|22634.22|0
1622037520000|2021-05-26 13:58:40|22634.37|22634.37|22632.99|22632.99|22634.37|22634.37|22632.99|22632.99|0
1622037530000|2021-05-26 13:58:50|22632.85|22632.85|22631.96|22631.96|22632.85|22632.85|22631.89|22631.89|0
1622037540000|2021-05-26 13:59:00|22632.05|22632.05|22631.09|22631.09|22632.05|22632.05|22631.09|22631.09|0
1622037550000|2021-05-26 13:59:10|22630.84|22630.84|22630.09|22630.09|22630.84|22630.84|22630.09|22630.09|0
1622037560000|2021-05-26 13:59:20|22629.98|22629.98|22629.49|22629.49|22630.22|22630.22|22629.49|22629.49|0
1622037570000|2021-05-26 13:59:30|22629.38|22629.38|22629.92|22629.92|22630.17|22630.17|22629.38|22629.38|0
1622037580000|2021-05-26 13:59:40|22629.88|22629.88|22630.87|22630.87|22630.92|22630.92|22629.88|22629.88|0
1622037590000|2021-05-26 13:59:50|22631.08|22631.08|22631.39|22631.39|22631.55|22631.55|22630.83|22630.83|0
1622037600000|2021-05-26 14:00:00|22631.33|22631.33|22631.58|22631.58|22631.61|22631.61|22631.01|22631.01|0
1622037610000|2021-05-26 14:00:10|22631.62|22631.62|22632.05|22632.05|22632.39|22632.39|22631.53|22631.53|0
1622037620000|2021-05-26 14:00:20|22631.99|22631.99|22632.43|22632.43|22632.43|22632.43|22631.99|22631.99|0
1622037630000|2021-05-26 14:00:30|22632.51|22632.51|22633.07|22633.07|22633.11|22633.11|22632.51|22632.51|0
1622037640000|2021-05-26 14:00:40|22633.12|22633.12|22633.8|22633.8|22633.8|22633.8|22633.05|22633.05|0
1622037650000|2021-05-26 14:00:50|22633.84|22633.84|22633.7|22633.7|22633.96|22633.96|22633.57|22633.57|0
1622037660000|2021-05-26 14:01:00|22633.83|22633.83|22634.15|22634.15|22634.15|22634.15|22633.76|22633.76|0
1622037670000|2021-05-26 14:01:10|22634.22|22634.22|22635.43|22635.43|22635.43|22635.43|22634.22|22634.22|0
1622037680000|2021-05-26 14:01:20|22635.35|22635.35|22635.29|22635.29|22635.54|22635.54|22635.26|22635.26|0
1622037690000|2021-05-26 14:01:30|22635.23|22635.23|22634.66|22634.66|22635.23|22635.23|22634.66|22634.66|0
1622037700000|2021-05-26 14:01:40|22634.56|22634.56|22634.57|22634.57|22634.82|22634.82|22634.41|22634.41|0
1622037710000|2021-05-26 14:01:50|22634.54|22634.54|22634.37|22634.37|22634.61|22634.61|22634.37|22634.37|0
1622037720000|2021-05-26 14:02:00|22634.27|22634.27|22634.87|22634.87|22634.87|22634.87|22634.21|22634.21|0
1622037730000|2021-05-26 14:02:10|22634.93|22634.93|22634.43|22634.43|22634.95|22634.95|22634.3|22634.3|0
1622037740000|2021-05-26 14:02:20|22634.31|22634.31|22634.35|22634.35|22634.4|22634.4|22634.02|22634.02|0
1622037750000|2021-05-26 14:02:30|22634.49|22634.49|22635.63|22635.63|22635.7|22635.7|22634.49|22634.49|0
1622037760000|2021-05-26 14:02:40|22635.56|22635.56|22636.11|22636.11|22636.3|22636.3|22635.56|22635.56|0
1622037770000|2021-05-26 14:02:50|22636.18|22636.18|22636.46|22636.46|22636.81|22636.81|22636.18|22636.18|0
1622037780000|2021-05-26 14:03:00|22636.32|22636.32|22635.97|22635.97|22636.32|22636.32|22635.9|22635.9|0
1622037790000|2021-05-26 14:03:10|22635.9|22635.9|22636.24|22636.24|22636.27|22636.27|22635.9|22635.9|0
1622037800000|2021-05-26 14:03:20|22636.27|22636.27|22636.57|22636.57|22636.57|22636.57|22636.15|22636.15|0
1622037810000|2021-05-26 14:03:30|22636.61|22636.61|22637.3|22637.3|22637.3|22637.3|22636.6|22636.6|0
1622037820000|2021-05-26 14:03:40|22637.32|22637.32|22638.09|22638.09|22638.11|22638.11|22637.32|22637.32|0
1622037830000|2021-05-26 14:03:50|22638.02|22638.02|22638.52|22638.52|22638.77|22638.77|22638.02|22638.02|0
1622037840000|2021-05-26 14:04:00|22638.56|22638.56|22639.12|22639.12|22639.12|22639.12|22638.56|22638.56|0
1622037850000|2021-05-26 14:04:10|22639.06|22639.06|22639.66|22639.66|22639.66|22639.66|22639.06|22639.06|0
1622037860000|2021-05-26 14:04:20|22639.74|22639.74|22640|22640|22640|22640|22639.66|22639.66|0
1622037870000|2021-05-26 14:04:30|22640.08|22640.08|22640.57|22640.57|22640.59|22640.59|22640.01|22640.01|0
1622037880000|2021-05-26 14:04:40|22640.62|22640.62|22641.39|22641.39|22641.58|22641.58|22640.62|22640.62|0
1622037890000|2021-05-26 14:04:50|22641.42|22641.42|22641.89|22641.89|22641.89|22641.89|22641.38|22641.38|0
1622037900000|2021-05-26 14:05:00|22641.96|22641.96|22641.83|22641.83|22642.06|22642.06|22641.7|22641.7|0
1622037910000|2021-05-26 14:05:10|22641.73|22641.73|22639.94|22639.94|22641.73|22641.73|22639.81|22639.81|0
1622037920000|2021-05-26 14:05:20|22639.99|22639.99|22639.84|22639.84|22639.99|22639.99|22639.51|22639.51|0
1622037930000|2021-05-26 14:05:30|22639.87|22639.87|22639.25|22639.25|22639.87|22639.87|22639|22639|0
1622037940000|2021-05-26 14:05:40|22639.28|22639.28|22638.66|22638.66|22639.29|22639.29|22638.63|22638.63|0
1622037950000|2021-05-26 14:05:50|22638.57|22638.57|22636.85|22636.85|22638.57|22638.57|22636.85|22636.85|0
1622037960000|2021-05-26 14:06:00|22636.95|22636.95|22635.64|22635.64|22636.95|22636.95|22635.64|22635.64|0
1622037970000|2021-05-26 14:06:10|22635.74|22635.74|22635.5|22635.5|22635.74|22635.74|22634.95|22634.95|0
1622037980000|2021-05-26 14:06:20|22635.4|22635.4|22635.26|22635.26|22635.56|22635.56|22635.26|22635.26|0
1622037990000|2021-05-26 14:06:30|22635.23|22635.23|22634.54|22634.54|22635.23|22635.23|22634.36|22634.36|0
1622038000000|2021-05-26 14:06:40|22634.49|22634.49|22634.05|22634.05|22634.49|22634.49|22633.92|22633.92|0
1622038010000|2021-05-26 14:06:50|22633.99|22633.99|22633.9|22633.9|22633.99|22633.99|22633.46|22633.46|0
1622038020000|2021-05-26 14:07:00|22633.97|22633.97|22634.07|22634.07|22634.25|22634.25|22633.87|22633.87|0
1622038030000|2021-05-26 14:07:10|22633.88|22633.88|22633.18|22633.18|22633.88|22633.88|22633|22633|0
1622038040000|2021-05-26 14:07:20|22633.15|22633.15|22632.84|22632.84|22633.17|22633.17|22632.78|22632.78|0
1622038050000|2021-05-26 14:07:30|22632.73|22632.73|22631.75|22631.75|22632.85|22632.85|22631.75|22631.75|0
1622038060000|2021-05-26 14:07:40|22631.77|22631.77|22631.45|22631.45|22632.12|22632.12|22631.45|22631.45|0
1622038070000|2021-05-26 14:07:50|22631.39|22631.39|22630.86|22630.86|22631.39|22631.39|22630.86|22630.86|0
1622038080000|2021-05-26 14:08:00|22630.81|22630.81|22630.76|22630.76|22630.81|22630.81|22630.55|22630.55|0
1622038090000|2021-05-26 14:08:10|22630.73|22630.73|22631.07|22631.07|22631.1|22631.1|22630.49|22630.49|0
1622038100000|2021-05-26 14:08:20|22631.01|22631.01|22628.88|22628.88|22631.01|22631.01|22628.88|22628.88|0
1622038110000|2021-05-26 14:08:30|22628.54|22628.54|22627.68|22627.68|22628.54|22628.54|22627.63|22627.63|0
1622038120000|2021-05-26 14:08:40|22627.56|22627.56|22627.41|22627.41|22627.65|22627.65|22627.31|22627.31|0
1622038130000|2021-05-26 14:08:50|22627.24|22627.24|22627.41|22627.41|22627.63|22627.63|22627.24|22627.24|0
1622038140000|2021-05-26 14:09:00|22627.67|22627.67|22627.87|22627.87|22627.88|22627.88|22627.25|22627.25|0
1622038150000|2021-05-26 14:09:10|22627.78|22627.78|22627.81|22627.81|22627.98|22627.98|22627.71|22627.71|0
1622038160000|2021-05-26 14:09:20|22627.85|22627.85|22628.24|22628.24|22628.7|22628.7|22627.85|22627.85|0
1622038170000|2021-05-26 14:09:30|22628.3|22628.3|22628.4|22628.4|22628.59|22628.59|22628.3|22628.3|0
1622038180000|2021-05-26 14:09:40|22628.46|22628.46|22630.2|22630.2|22630.2|22630.2|22628.46|22628.46|0
1622038190000|2021-05-26 14:09:50|22630.24|22630.24|22632.66|22632.66|22632.69|22632.69|22630.24|22630.24|0
1622038200000|2021-05-26 14:10:00|22632.74|22632.74|22635.25|22635.25|22635.25|22635.25|22632.74|22632.74|0
1622038210000|2021-05-26 14:10:10|22635.32|22635.32|22637.1|22637.1|22637.1|22637.1|22635.32|22635.32|0
1622038220000|2021-05-26 14:10:20|22637.16|22637.16|22638.53|22638.53|22638.53|22638.53|22637.16|22637.16|0
1622038230000|2021-05-26 14:10:30|22638.44|22638.44|22638.78|22638.78|22638.78|22638.78|22638.31|22638.31|0
1622038240000|2021-05-26 14:10:40|22638.75|22638.75|22638.72|22638.72|22638.9|22638.9|22638.55|22638.55|0
1622038250000|2021-05-26 14:10:50|22638.62|22638.62|22638.47|22638.47|22638.63|22638.63|22638.36|22638.36|0
1622038260000|2021-05-26 14:11:00|22638.29|22638.29|22638.12|22638.12|22638.29|22638.29|22637.94|22637.94|0
1622038270000|2021-05-26 14:11:10|22638.08|22638.08|22638.41|22638.41|22638.64|22638.64|22638.08|22638.08|0
1622038280000|2021-05-26 14:11:20|22638.45|22638.45|22638.85|22638.85|22638.85|22638.85|22638.44|22638.44|0
1622038290000|2021-05-26 14:11:30|22638.91|22638.91|22639.79|22639.79|22639.94|22639.94|22638.91|22638.91|0
1622038300000|2021-05-26 14:11:40|22639.87|22639.87|22640.28|22640.28|22640.53|22640.53|22639.87|22639.87|0
1622038310000|2021-05-26 14:11:50|22640.27|22640.27|22640.37|22640.37|22640.45|22640.45|22640.23|22640.23|0
1622038320000|2021-05-26 14:12:00|22640.46|22640.46|22642.11|22642.11|22642.11|22642.11|22640.46|22640.46|0
1622038330000|2021-05-26 14:12:10|22642.01|22642.01|22642.45|22642.45|22642.58|22642.58|22642|22642|0
1622038340000|2021-05-26 14:12:20|22642.4|22642.4|22643.24|22643.24|22643.24|22643.24|22642.37|22642.37|0
1622038350000|2021-05-26 14:12:30|22643.15|22643.15|22645.29|22645.29|22645.29|22645.29|22643.14|22643.14|0
1622038360000|2021-05-26 14:12:40|22645.44|22645.44|22646.66|22646.66|22646.66|22646.66|22645.44|22645.44|0
1622038370000|2021-05-26 14:12:50|22646.72|22646.72|22647.31|22647.31|22647.45|22647.45|22646.7|22646.7|0
1622038380000|2021-05-26 14:13:00|22647.26|22647.26|22648.69|22648.69|22648.7|22648.7|22647.26|22647.26|0
1622038390000|2021-05-26 14:13:10|22648.66|22648.66|22649.88|22649.88|22649.88|22649.88|22648.65|22648.65|0
1622038400000|2021-05-26 14:13:20|22649.93|22649.93|22649.88|22649.88|22649.93|22649.93|22649.68|22649.68|0
1622038410000|2021-05-26 14:13:30|22649.84|22649.84|22649.96|22649.96|22650.08|22650.08|22649.84|22649.84|0
1622038420000|2021-05-26 14:13:40|22650.01|22650.01|22649.27|22649.27|22650.01|22650.01|22649.11|22649.11|0
1622038430000|2021-05-26 14:13:50|22649.12|22649.12|22649.29|22649.29|22649.36|22649.36|22649.12|22649.12|0
1622038440000|2021-05-26 14:14:00|22649.31|22649.31|22649.28|22649.28|22649.4|22649.4|22649.24|22649.24|0
1622038450000|2021-05-26 14:14:10|22649.23|22649.23|22648.44|22648.44|22649.58|22649.58|22648.44|22648.44|0
1622038460000|2021-05-26 14:14:20|22648.51|22648.51|22648.51|22648.51|22648.67|22648.67|22648.44|22648.44|0
1622038470000|2021-05-26 14:14:30|22648.58|22648.58|22648.96|22648.96|22648.99|22648.99|22648.52|22648.52|0
1622038480000|2021-05-26 14:14:40|22648.9|22648.9|22648.59|22648.59|22648.94|22648.94|22648.58|22648.58|0
1622038490000|2021-05-26 14:14:50|22648.66|22648.66|22649.04|22649.04|22649.11|22649.11|22648.54|22648.54|0
1622038500000|2021-05-26 14:15:00|22649.11|22649.11|22649.72|22649.72|22649.75|22649.75|22649.02|22649.02|0
1622038510000|2021-05-26 14:15:10|22649.76|22649.76|22649.72|22649.72|22649.86|22649.86|22649.69|22649.69|0
1622038520000|2021-05-26 14:15:20|22649.63|22649.63|22650.11|22650.11|22650.14|22650.14|22649.55|22649.55|0
1622038530000|2021-05-26 14:15:30|22650.19|22650.19|22650.69|22650.69|22650.69|22650.69|22650.19|22650.19|0
1622038540000|2021-05-26 14:15:40|22650.73|22650.73|22651.33|22651.33|22651.33|22651.33|22650.69|22650.69|0
1622038550000|2021-05-26 14:15:50|22651.41|22651.41|22650.78|22650.78|22651.41|22651.41|22650.77|22650.77|0
1622038560000|2021-05-26 14:16:00|22651.02|22651.02|22651.4|22651.4|22651.57|22651.57|22651.02|22651.02|0
1622038570000|2021-05-26 14:16:10|22651.35|22651.35|22651.11|22651.11|22651.92|22651.92|22651.11|22651.11|0
1622038580000|2021-05-26 14:16:20|22650.97|22650.97|22650.57|22650.57|22650.99|22650.99|22650.57|22650.57|0
1622038590000|2021-05-26 14:16:30|22650.53|22650.53|22650.15|22650.15|22650.71|22650.71|22650.09|22650.09|0
1622038600000|2021-05-26 14:16:40|22650.21|22650.21|22649.79|22649.79|22650.21|22650.21|22649.79|22649.79|0
1622038610000|2021-05-26 14:16:50|22649.9|22649.9|22649.97|22649.97|22649.97|22649.97|22649.64|22649.64|0
1622038620000|2021-05-26 14:17:00|22650.01|22650.01|22650.55|22650.55|22650.58|22650.58|22650.01|22650.01|0
1622038630000|2021-05-26 14:17:10|22650.49|22650.49|22650.86|22650.86|22651|22651|22650.49|22650.49|0
1622038640000|2021-05-26 14:17:20|22650.8|22650.8|22650.21|22650.21|22650.8|22650.8|22650.16|22650.16|0
1622038650000|2021-05-26 14:17:30|22650.06|22650.06|22649.71|22649.71|22650.15|22650.15|22649.71|22649.71|0
1622038660000|2021-05-26 14:17:40|22649.57|22649.57|22649.65|22649.65|22649.71|22649.71|22649.22|22649.22|0
1622038670000|2021-05-26 14:17:50|22649.75|22649.75|22651.01|22651.01|22651.07|22651.07|22649.63|22649.63|0
1622038680000|2021-05-26 14:18:00|22651.17|22651.17|22652.85|22652.85|22652.85|22652.85|22651.17|22651.17|0
1622038690000|2021-05-26 14:18:10|22652.79|22652.79|22653.64|22653.64|22653.64|22653.64|22652.58|22652.58|0
1622038700000|2021-05-26 14:18:20|22653.59|22653.59|22653.29|22653.29|22653.64|22653.64|22652.86|22652.86|0
1622038710000|2021-05-26 14:18:30|22653.39|22653.39|22653.45|22653.45|22653.68|22653.68|22653.36|22653.36|0
1622038720000|2021-05-26 14:18:40|22653.51|22653.51|22654.19|22654.19|22654.19|22654.19|22653.51|22653.51|0
1622038730000|2021-05-26 14:18:50|22654.25|22654.25|22654.84|22654.84|22654.84|22654.84|22654.25|22654.25|0
1622038740000|2021-05-26 14:19:00|22654.81|22654.81|22654.36|22654.36|22655.05|22655.05|22654.29|22654.29|0
1622038750000|2021-05-26 14:19:10|22654.39|22654.39|22654.17|22654.17|22654.53|22654.53|22654.1|22654.1|0
1622038760000|2021-05-26 14:19:20|22654.13|22654.13|22653.88|22653.88|22654.35|22654.35|22653.84|22653.84|0
1622038770000|2021-05-26 14:19:30|22653.82|22653.82|22653|22653|22653.82|22653.82|22652.97|22652.97|0
1622038780000|2021-05-26 14:19:40|22652.97|22652.97|22653.68|22653.68|22653.68|22653.68|22652.88|22652.88|0
1622038790000|2021-05-26 14:19:50|22653.76|22653.76|22654.06|22654.06|22654.13|22654.13|22653.66|22653.66|0
1622038800000|2021-05-26 14:20:00|22654.12|22654.12|22654.59|22654.59|22654.59|22654.59|22654.12|22654.12|0
1622038810000|2021-05-26 14:20:10|22654.5|22654.5|22654.7|22654.7|22655.1|22655.1|22654.5|22654.5|0
1622038820000|2021-05-26 14:20:20|22654.64|22654.64|22654.29|22654.29|22654.79|22654.79|22654.17|22654.17|0
1622038830000|2021-05-26 14:20:30|22654.35|22654.35|22654.15|22654.15|22654.39|22654.39|22654.11|22654.11|0
1622038840000|2021-05-26 14:20:40|22654.11|22654.11|22654.32|22654.32|22654.54|22654.54|22654.07|22654.07|0
1622038850000|2021-05-26 14:20:50|22654.38|22654.38|22654.08|22654.08|22654.47|22654.47|22653.96|22653.96|0
1622038860000|2021-05-26 14:21:00|22653.97|22653.97|22653.41|22653.41|22654.1|22654.1|22653.41|22653.41|0
1622038870000|2021-05-26 14:21:10|22653.6|22653.6|22653.57|22653.57|22653.62|22653.62|22653.34|22653.34|0
1622038880000|2021-05-26 14:21:20|22653.54|22653.54|22653.32|22653.32|22653.61|22653.61|22653.22|22653.22|0
1622038890000|2021-05-26 14:21:30|22653.22|22653.22|22653.24|22653.24|22653.54|22653.54|22653.22|22653.22|0
1622038900000|2021-05-26 14:21:40|22653.16|22653.16|22652.07|22652.07|22653.22|22653.22|22652.07|22652.07|0
1622038910000|2021-05-26 14:21:50|22652.14|22652.14|22651.91|22651.91|22652.14|22652.14|22651.85|22651.85|0
1622038920000|2021-05-26 14:22:00|22651.66|22651.66|22651.9|22651.9|22652.03|22652.03|22651.39|22651.39|0
1622038930000|2021-05-26 14:22:10|22651.85|22651.85|22651.65|22651.65|22651.94|22651.94|22651.53|22651.53|0
1622038940000|2021-05-26 14:22:20|22651.58|22651.58|22651.71|22651.71|22651.87|22651.87|22651.58|22651.58|0
1622038950000|2021-05-26 14:22:30|22651.78|22651.78|22651.62|22651.62|22651.82|22651.82|22651.57|22651.57|0
1622038960000|2021-05-26 14:22:40|22651.78|22651.78|22652.35|22652.35|22652.42|22652.42|22651.51|22651.51|0
1622038970000|2021-05-26 14:22:50|22652.47|22652.47|22652.89|22652.89|22653.11|22653.11|22652.47|22652.47|0
1622038980000|2021-05-26 14:23:00|22652.93|22652.93|22652.05|22652.05|22653.01|22653.01|22651.98|22651.98|0
1622038990000|2021-05-26 14:23:10|22652.08|22652.08|22651.47|22651.47|22652.39|22652.39|22651.47|22651.47|0
1622039000000|2021-05-26 14:23:20|22651.27|22651.27|22650.37|22650.37|22651.34|22651.34|22650.37|22650.37|0
1622039010000|2021-05-26 14:23:30|22650.3|22650.3|22649.06|22649.06|22650.3|22650.3|22649.06|22649.06|0
1622039020000|2021-05-26 14:23:40|22649.03|22649.03|22649.02|22649.02|22649.1|22649.1|22648.92|22648.92|0
1622039030000|2021-05-26 14:23:50|22648.95|22648.95|22648.74|22648.74|22649.25|22649.25|22648.74|22648.74|0
1622039040000|2021-05-26 14:24:00|22648.61|22648.61|22648.87|22648.87|22648.95|22648.95|22648.55|22648.55|0
1622039050000|2021-05-26 14:24:10|22648.83|22648.83|22648.51|22648.51|22648.84|22648.84|22648.51|22648.51|0
1622039060000|2021-05-26 14:24:20|22648.54|22648.54|22648.85|22648.85|22648.85|22648.85|22648.35|22648.35|0
1622039070000|2021-05-26 14:24:30|22648.7|22648.7|22648.75|22648.75|22648.79|22648.79|22648.7|22648.7|0
1622039080000|2021-05-26 14:24:40|22648.85|22648.85|22648.38|22648.38|22648.85|22648.85|22648.18|22648.18|0
1622039090000|2021-05-26 14:24:50|22648.45|22648.45|22648.04|22648.04|22648.45|22648.45|22648.04|22648.04|0
1622039100000|2021-05-26 14:25:00|22648.16|22648.16|22648.44|22648.44|22648.57|22648.57|22648.16|22648.16|0
1622039110000|2021-05-26 14:25:10|22648.36|22648.36|22647.39|22647.39|22648.36|22648.36|22647.39|22647.39|0
1622039120000|2021-05-26 14:25:20|22647.21|22647.21|22647.14|22647.14|22647.23|22647.23|22647.02|22647.02|0
1622039130000|2021-05-26 14:25:30|22647.08|22647.08|22646.97|22646.97|22647.22|22647.22|22646.97|22646.97|0
1622039140000|2021-05-26 14:25:40|22647.04|22647.04|22647.14|22647.14|22647.14|22647.14|22646.96|22646.96|0
1622039150000|2021-05-26 14:25:50|22647.18|22647.18|22646.46|22646.46|22647.32|22647.32|22646.38|22646.38|0
1622039160000|2021-05-26 14:26:00|22646.51|22646.51|22646.84|22646.84|22646.84|22646.84|22646.23|22646.23|0
1622039170000|2021-05-26 14:26:10|22646.92|22646.92|22645.15|22645.15|22647.06|22647.06|22645.15|22645.15|0
1622039180000|2021-05-26 14:26:20|22645.1|22645.1|22643.68|22643.68|22645.11|22645.11|22643.68|22643.68|0
1622039190000|2021-05-26 14:26:30|22643.57|22643.57|22642.93|22642.93|22643.57|22643.57|22642.93|22642.93|0
1622039200000|2021-05-26 14:26:40|22643.06|22643.06|22644.16|22644.16|22644.16|22644.16|22643.06|22643.06|0
1622039210000|2021-05-26 14:26:50|22644.33|22644.33|22644.02|22644.02|22644.33|22644.33|22643.98|22643.98|0
1622039220000|2021-05-26 14:27:00|22644.08|22644.08|22644.02|22644.02|22644.2|22644.2|22643.94|22643.94|0
1622039230000|2021-05-26 14:27:10|22643.97|22643.97|22643.43|22643.43|22643.97|22643.97|22643.34|22643.34|0
1622039240000|2021-05-26 14:27:20|22643.36|22643.36|22643.92|22643.92|22643.99|22643.99|22643.36|22643.36|0
1622039250000|2021-05-26 14:27:30|22643.99|22643.99|22644.51|22644.51|22644.55|22644.55|22643.93|22643.93|0
1622039260000|2021-05-26 14:27:40|22644.61|22644.61|22644.6|22644.6|22644.7|22644.7|22644.37|22644.37|0
1622039270000|2021-05-26 14:27:50|22644.66|22644.66|22644.97|22644.97|22645.09|22645.09|22644.54|22644.54|0
1622039280000|2021-05-26 14:28:00|22644.93|22644.93|22645.09|22645.09|22645.27|22645.27|22644.93|22644.93|0
1622039290000|2021-05-26 14:28:10|22645.01|22645.01|22645.65|22645.65|22645.65|22645.65|22645.01|22645.01|0
1622039300000|2021-05-26 14:28:20|22645.7|22645.7|22646.61|22646.61|22646.61|22646.61|22645.69|22645.69|0
1622039310000|2021-05-26 14:28:30|22646.68|22646.68|22647.05|22647.05|22647.05|22647.05|22646.56|22646.56|0
1622039320000|2021-05-26 14:28:40|22647.08|22647.08|22647.05|22647.05|22647.35|22647.35|22646.88|22646.88|0
1622039330000|2021-05-26 14:28:50|22647.08|22647.08|22647.62|22647.62|22647.65|22647.65|22647.08|22647.08|0
1622039340000|2021-05-26 14:29:00|22647.68|22647.68|22648.19|22648.19|22648.25|22648.25|22647.68|22647.68|0
1622039350000|2021-05-26 14:29:10|22648.3|22648.3|22648.56|22648.56|22648.59|22648.59|22648.3|22648.3|0
1622039360000|2021-05-26 14:29:20|22648.51|22648.51|22648.12|22648.12|22648.61|22648.61|22648.08|22648.08|0
1622039370000|2021-05-26 14:29:30|22648.07|22648.07|22648.39|22648.39|22648.44|22648.44|22648.07|22648.07|0
1622039380000|2021-05-26 14:29:40|22648.36|22648.36|22648.4|22648.4|22648.55|22648.55|22648.22|22648.22|0
1622039390000|2021-05-26 14:29:50|22648.3|22648.3|22648.32|22648.32|22648.33|22648.33|22648.05|22648.05|0
1622039400000|2021-05-26 14:30:00|22648.27|22648.27|22648.25|22648.25|22648.61|22648.61|22648.03|22648.03|0
1622039410000|2021-05-26 14:30:10|22648.06|22648.06|22648.94|22648.94|22648.94|22648.94|22648.06|22648.06|0
1622039420000|2021-05-26 14:30:20|22648.79|22648.79|22649.7|22649.7|22649.86|22649.86|22648.72|22648.72|0
1622039430000|2021-05-26 14:30:30|22649.61|22649.61|22649.48|22649.48|22649.65|22649.65|22649.46|22649.46|0
1622039440000|2021-05-26 14:30:40|22649.58|22649.58|22648.98|22648.98|22649.75|22649.75|22648.93|22648.93|0
1622039450000|2021-05-26 14:30:50|22649.01|22649.01|22648.8|22648.8|22649.14|22649.14|22648.8|22648.8|0
1622039460000|2021-05-26 14:31:00|22648.81|22648.81|22649.04|22649.04|22649.18|22649.18|22648.81|22648.81|0
1622039470000|2021-05-26 14:31:10|22649.06|22649.06|22649.15|22649.15|22649.33|22649.33|22649.06|22649.06|0
1622039480000|2021-05-26 14:31:20|22649.06|22649.06|22649.35|22649.35|22649.35|22649.35|22649|22649|0
1622039490000|2021-05-26 14:31:30|22649.38|22649.38|22649.86|22649.86|22649.88|22649.88|22649.29|22649.29|0
1622039500000|2021-05-26 14:31:40|22649.79|22649.79|22649.89|22649.89|22649.89|22649.89|22649.5|22649.5|0
1622039510000|2021-05-26 14:31:50|22650|22650|22649.9|22649.9|22650.26|22650.26|22649.85|22649.85|0
1622039520000|2021-05-26 14:32:00|22650.06|22650.06|22651.16|22651.16|22651.33|22651.33|22650.06|22650.06|0
1622039530000|2021-05-26 14:32:10|22651.12|22651.12|22650.9|22650.9|22651.41|22651.41|22650.85|22650.85|0
1622039540000|2021-05-26 14:32:20|22650.8|22650.8|22650.91|22650.91|22650.95|22650.95|22650.72|22650.72|0
1622039550000|2021-05-26 14:32:30|22650.97|22650.97|22650.73|22650.73|22650.99|22650.99|22650.42|22650.42|0
1622039560000|2021-05-26 14:32:40|22650.8|22650.8|22651.04|22651.04|22651.04|22651.04|22650.74|22650.74|0
1622039570000|2021-05-26 14:32:50|22651.07|22651.07|22651.09|22651.09|22651.1|22651.1|22650.81|22650.81|0
1622039580000|2021-05-26 14:33:00|22651.2|22651.2|22651.32|22651.32|22651.44|22651.44|22650.64|22650.64|0
1622039590000|2021-05-26 14:33:10|22651.3|22651.3|22650.59|22650.59|22651.35|22651.35|22650.41|22650.41|0
1622039600000|2021-05-26 14:33:20|22650.64|22650.64|22649.32|22649.32|22650.72|22650.72|22649.32|22649.32|0
1622039610000|2021-05-26 14:33:30|22649.19|22649.19|22648.76|22648.76|22649.19|22649.19|22648.76|22648.76|0
1622039620000|2021-05-26 14:33:40|22648.69|22648.69|22648.56|22648.56|22648.86|22648.86|22648.53|22648.53|0
1622039630000|2021-05-26 14:33:50|22648.45|22648.45|22648.31|22648.31|22648.45|22648.45|22648.13|22648.13|0
1622039640000|2021-05-26 14:34:00|22648.48|22648.48|22648.01|22648.01|22648.6|22648.6|22648.01|22648.01|0
1622039650000|2021-05-26 14:34:10|22647.92|22647.92|22647.76|22647.76|22647.92|22647.92|22647.7|22647.7|0
1622039660000|2021-05-26 14:34:20|22647.7|22647.7|22647.6|22647.6|22647.75|22647.75|22647.5|22647.5|0
1622039670000|2021-05-26 14:34:30|22647.65|22647.65|22647.45|22647.45|22647.78|22647.78|22647.41|22647.41|0
1622039680000|2021-05-26 14:34:40|22647.31|22647.31|22646.95|22646.95|22647.31|22647.31|22646.74|22646.74|0
1622039690000|2021-05-26 14:34:50|22646.99|22646.99|22646.8|22646.8|22647.02|22647.02|22646.71|22646.71|0
1622039700000|2021-05-26 14:35:00|22646.7|22646.7|22646.47|22646.47|22646.7|22646.7|22646.35|22646.35|0
1622039710000|2021-05-26 14:35:10|22646.49|22646.49|22646.45|22646.45|22646.66|22646.66|22646.3|22646.3|0
1622039720000|2021-05-26 14:35:20|22646.55|22646.55|22647.26|22647.26|22647.26|22647.26|22646.55|22646.55|0
1622039730000|2021-05-26 14:35:30|22647.23|22647.23|22646.93|22646.93|22647.41|22647.41|22646.93|22646.93|0
1622039740000|2021-05-26 14:35:40|22646.98|22646.98|22647.41|22647.41|22647.44|22647.44|22646.98|22646.98|0
1622039750000|2021-05-26 14:35:50|22647.37|22647.37|22647.98|22647.98|22648.06|22648.06|22647.37|22647.37|0
1622039760000|2021-05-26 14:36:00|22648.06|22648.06|22648.42|22648.42|22648.42|22648.42|22647.76|22647.76|0
1622039770000|2021-05-26 14:36:10|22648.46|22648.46|22649.07|22649.07|22649.07|22649.07|22648.42|22648.42|0
1622039780000|2021-05-26 14:36:20|22649.03|22649.03|22649.16|22649.16|22649.34|22649.34|22649.03|22649.03|0
1622039790000|2021-05-26 14:36:30|22649.11|22649.11|22649.35|22649.35|22649.54|22649.54|22649.06|22649.06|0
1622039800000|2021-05-26 14:36:40|22649.54|22649.54|22651.5|22651.5|22651.5|22651.5|22649.54|22649.54|0
1622039810000|2021-05-26 14:36:50|22651.54|22651.54|22652.03|22652.03|22652.21|22652.21|22651.52|22651.52|0
1622039820000|2021-05-26 14:37:00|22651.87|22651.87|22652.14|22652.14|22652.17|22652.17|22651.81|22651.81|0
1622039830000|2021-05-26 14:37:10|22652|22652|22651.77|22651.77|22652.14|22652.14|22651.42|22651.42|0
1622039840000|2021-05-26 14:37:20|22651.75|22651.75|22651.35|22651.35|22651.93|22651.93|22651.35|22651.35|0
1622039850000|2021-05-26 14:37:30|22651.18|22651.18|22650.91|22650.91|22651.24|22651.24|22650.82|22650.82|0
1622039860000|2021-05-26 14:37:40|22650.85|22650.85|22650.77|22650.77|22650.96|22650.96|22650.47|22650.47|0
1622039870000|2021-05-26 14:37:50|22650.92|22650.92|22650.3|22650.3|22650.99|22650.99|22650.3|22650.3|0
1622039880000|2021-05-26 14:38:00|22650.18|22650.18|22647.8|22647.8|22650.18|22650.18|22647.8|22647.8|0
1622039890000|2021-05-26 14:38:10|22647.75|22647.75|22647.32|22647.32|22647.82|22647.82|22647.22|22647.22|0
1622039900000|2021-05-26 14:38:20|22647.28|22647.28|22646.58|22646.58|22647.28|22647.28|22646.49|22646.49|0
1622039910000|2021-05-26 14:38:30|22646.52|22646.52|22646.55|22646.55|22646.69|22646.69|22646.3|22646.3|0
1622039920000|2021-05-26 14:38:40|22646.5|22646.5|22647.05|22647.05|22647.07|22647.07|22646.43|22646.43|0
1622039930000|2021-05-26 14:38:50|22646.92|22646.92|22646.91|22646.91|22646.95|22646.95|22646.53|22646.53|0
1622039940000|2021-05-26 14:39:00|22646.87|22646.87|22648.28|22648.28|22648.28|22648.28|22646.77|22646.77|0
1622039950000|2021-05-26 14:39:10|22648.48|22648.48|22648.66|22648.66|22648.92|22648.92|22648.48|22648.48|0
1622039960000|2021-05-26 14:39:20|22648.64|22648.64|22648.12|22648.12|22648.64|22648.64|22648.12|22648.12|0
1622039970000|2021-05-26 14:39:30|22648.04|22648.04|22647.91|22647.91|22648.18|22648.18|22647.84|22647.84|0
1622039980000|2021-05-26 14:39:40|22647.94|22647.94|22648.22|22648.22|22648.35|22648.35|22647.94|22647.94|0
1622039990000|2021-05-26 14:39:50|22648.18|22648.18|22647.9|22647.9|22648.29|22648.29|22647.54|22647.54|0
1622040000000|2021-05-26 14:40:00|22648|22648|22647.77|22647.77|22648.02|22648.02|22647.59|22647.59|0
1622040010000|2021-05-26 14:40:10|22647.82|22647.82|22648.57|22648.57|22648.97|22648.97|22647.7|22647.7|0
1622040020000|2021-05-26 14:40:20|22648.51|22648.51|22647.65|22647.65|22648.51|22648.51|22647.65|22647.65|0
1622040030000|2021-05-26 14:40:30|22647.59|22647.59|22647.68|22647.68|22647.88|22647.88|22647.31|22647.31|0
1622040040000|2021-05-26 14:40:40|22647.58|22647.58|22647.36|22647.36|22647.58|22647.58|22647.36|22647.36|0
1622040050000|2021-05-26 14:40:50|22647.39|22647.39|22647.56|22647.56|22647.57|22647.57|22647.39|22647.39|0
1622040060000|2021-05-26 14:41:00|22647.51|22647.51|22646.94|22646.94|22647.56|22647.56|22646.94|22646.94|0
1622040070000|2021-05-26 14:41:10|22646.88|22646.88|22646.5|22646.5|22646.88|22646.88|22646.47|22646.47|0
1622040080000|2021-05-26 14:41:20|22646.39|22646.39|22645.53|22645.53|22647.25|22647.25|22645.53|22645.53|0
1622040090000|2021-05-26 14:41:30|22645.32|22645.32|22645.51|22645.51|22645.77|22645.77|22645.24|22645.24|0
1622040100000|2021-05-26 14:41:40|22645.47|22645.47|22644.73|22644.73|22645.48|22645.48|22644.65|22644.65|0
1622040110000|2021-05-26 14:41:50|22644.67|22644.67|22644.2|22644.2|22644.67|22644.67|22644.2|22644.2|0
1622040120000|2021-05-26 14:42:00|22644.15|22644.15|22642.59|22642.59|22644.15|22644.15|22642.51|22642.51|0
1622040130000|2021-05-26 14:42:10|22642.54|22642.54|22641.85|22641.85|22642.72|22642.72|22641.81|22641.81|0
1622040140000|2021-05-26 14:42:20|22641.77|22641.77|22641.96|22641.96|22642.08|22642.08|22641.6|22641.6|0
1622040150000|2021-05-26 14:42:30|22642.11|22642.11|22642.25|22642.25|22642.34|22642.34|22642.05|22642.05|0
1622040160000|2021-05-26 14:42:40|22642.32|22642.32|22642.06|22642.06|22642.6|22642.6|22641.91|22641.91|0
1622040170000|2021-05-26 14:42:50|22642.18|22642.18|22642.32|22642.32|22642.34|22642.34|22642.04|22642.04|0
1622040180000|2021-05-26 14:43:00|22642.51|22642.51|22641.5|22641.5|22642.66|22642.66|22641.5|22641.5|0
1622040190000|2021-05-26 14:43:10|22641.43|22641.43|22641.35|22641.35|22641.86|22641.86|22641.35|22641.35|0
1622040200000|2021-05-26 14:43:20|22641.39|22641.39|22640.62|22640.62|22641.39|22641.39|22640.62|22640.62|0
1622040210000|2021-05-26 14:43:30|22640.67|22640.67|22641.24|22641.24|22641.24|22641.24|22640.58|22640.58|0
1622040220000|2021-05-26 14:43:40|22641.07|22641.07|22640.68|22640.68|22641.07|22641.07|22640.62|22640.62|0
1622040230000|2021-05-26 14:43:50|22640.61|22640.61|22639.84|22639.84|22640.61|22640.61|22639.84|22639.84|0
1622040240000|2021-05-26 14:44:00|22639.7|22639.7|22638.02|22638.02|22639.77|22639.77|22638.02|22638.02|0
1622040250000|2021-05-26 14:44:10|22637.94|22637.94|22636.75|22636.75|22637.94|22637.94|22636.75|22636.75|0
1622040260000|2021-05-26 14:44:20|22636.71|22636.71|22636.15|22636.15|22636.71|22636.71|22636.15|22636.15|0
1622040270000|2021-05-26 14:44:30|22636.11|22636.11|22635.72|22635.72|22636.13|22636.13|22635.59|22635.59|0
1622040280000|2021-05-26 14:44:40|22635.73|22635.73|22635.67|22635.67|22635.73|22635.73|22635.42|22635.42|0
1622040290000|2021-05-26 14:44:50|22635.64|22635.64|22634.45|22634.45|22635.79|22635.79|22634.45|22634.45|0
1622040300000|2021-05-26 14:45:00|22634.28|22634.28|22633.64|22633.64|22634.28|22634.28|22633.52|22633.52|0
1622040310000|2021-05-26 14:45:10|22633.74|22633.74|22634.12|22634.12|22634.31|22634.31|22633.5|22633.5|0
1622040320000|2021-05-26 14:45:20|22634.15|22634.15|22634.49|22634.49|22634.49|22634.49|22633.96|22633.96|0
1622040330000|2021-05-26 14:45:30|22634.46|22634.46|22634.67|22634.67|22634.88|22634.88|22634.2|22634.2|0
1622040340000|2021-05-26 14:45:40|22634.57|22634.57|22634.61|22634.61|22634.7|22634.7|22634.38|22634.38|0
1622040350000|2021-05-26 14:45:50|22634.63|22634.63|22634.92|22634.92|22635.02|22635.02|22634.63|22634.63|0
1622040360000|2021-05-26 14:46:00|22634.94|22634.94|22634.94|22634.94|22635.01|22635.01|22634.7|22634.7|0
1622040370000|2021-05-26 14:46:10|22635.1|22635.1|22636.43|22636.43|22636.43|22636.43|22635.1|22635.1|0
1622040380000|2021-05-26 14:46:20|22636.3|22636.3|22636.27|22636.27|22636.46|22636.46|22636.25|22636.25|0
1622040390000|2021-05-26 14:46:30|22636.32|22636.32|22636.26|22636.26|22636.32|22636.32|22636.19|22636.19|0
1622040400000|2021-05-26 14:46:40|22636.46|22636.46|22637.17|22637.17|22637.22|22637.22|22636.46|22636.46|0
1622040410000|2021-05-26 14:46:50|22637.23|22637.23|22637.21|22637.21|22637.23|22637.23|22637.01|22637.01|0
1622040420000|2021-05-26 14:47:00|22636.84|22636.84|22636.59|22636.59|22637.06|22637.06|22636.51|22636.51|0
1622040430000|2021-05-26 14:47:10|22636.64|22636.64|22637.44|22637.44|22637.44|22637.44|22636.64|22636.64|0
1622040440000|2021-05-26 14:47:20|22637.31|22637.31|22637.14|22637.14|22637.42|22637.42|22636.98|22636.98|0
1622040450000|2021-05-26 14:47:30|22637.16|22637.16|22637.21|22637.21|22637.23|22637.23|22636.98|22636.98|0
1622040460000|2021-05-26 14:47:40|22637.26|22637.26|22638.39|22638.39|22638.39|22638.39|22637.22|22637.22|0
1622040470000|2021-05-26 14:47:50|22638.35|22638.35|22638.58|22638.58|22638.75|22638.75|22638.27|22638.27|0
1622040480000|2021-05-26 14:48:00|22638.55|22638.55|22638.67|22638.67|22638.74|22638.74|22638.13|22638.13|0
1622040490000|2021-05-26 14:48:10|22638.57|22638.57|22638.1|22638.1|22638.73|22638.73|22637.9|22637.9|0
1622040500000|2021-05-26 14:48:20|22638.14|22638.14|22637.77|22637.77|22638.39|22638.39|22637.67|22637.67|0
1622040510000|2021-05-26 14:48:30|22637.83|22637.83|22637.44|22637.44|22637.94|22637.94|22637.4|22637.4|0
1622040520000|2021-05-26 14:48:40|22637.51|22637.51|22637.26|22637.26|22637.73|22637.73|22637.26|22637.26|0
1622040530000|2021-05-26 14:48:50|22637.34|22637.34|22637.11|22637.11|22637.34|22637.34|22637|22637|0
1622040540000|2021-05-26 14:49:00|22636.97|22636.97|22636.39|22636.39|22636.97|22636.97|22636.39|22636.39|0
1622040550000|2021-05-26 14:49:10|22636.3|22636.3|22636.1|22636.1|22636.3|22636.3|22635.95|22635.95|0
1622040560000|2021-05-26 14:49:20|22636.05|22636.05|22636.51|22636.51|22636.51|22636.51|22636|22636|0
1622040570000|2021-05-26 14:49:30|22636.43|22636.43|22636.85|22636.85|22637|22637|22636.33|22636.33|0
1622040580000|2021-05-26 14:49:40|22636.79|22636.79|22636.04|22636.04|22636.91|22636.91|22636.04|22636.04|0
1622040590000|2021-05-26 14:49:50|22636.15|22636.15|22635.83|22635.83|22636.15|22636.15|22635.83|22635.83|0
1622040600000|2021-05-26 14:50:00|22635.76|22635.76|22635.47|22635.47|22635.87|22635.87|22635.18|22635.18|0
1622040610000|2021-05-26 14:50:10|22635.41|22635.41|22635.3|22635.3|22635.41|22635.41|22635.13|22635.13|0
1622040620000|2021-05-26 14:50:20|22635.41|22635.41|22635.46|22635.46|22635.58|22635.58|22634.96|22634.96|0
1622040630000|2021-05-26 14:50:30|22635.53|22635.53|22635.93|22635.93|22635.93|22635.93|22635.46|22635.46|0
1622040640000|2021-05-26 14:50:40|22635.85|22635.85|22635.81|22635.81|22636.02|22636.02|22635.81|22635.81|0
1622040650000|2021-05-26 14:50:50|22635.74|22635.74|22635.78|22635.78|22635.85|22635.85|22635.68|22635.68|0
1622040660000|2021-05-26 14:51:00|22635.92|22635.92|22636.05|22636.05|22636.12|22636.12|22635.77|22635.77|0
1622040670000|2021-05-26 14:51:10|22635.98|22635.98|22636.31|22636.31|22636.56|22636.56|22635.98|22635.98|0
1622040680000|2021-05-26 14:51:20|22636.28|22636.28|22635.9|22635.9|22636.28|22636.28|22635.56|22635.56|0
1622040690000|2021-05-26 14:51:30|22636.06|22636.06|22635.97|22635.97|22636.06|22636.06|22635.7|22635.7|0
1622040700000|2021-05-26 14:51:40|22635.93|22635.93|22635.23|22635.23|22635.93|22635.93|22635.21|22635.21|0
1622040710000|2021-05-26 14:51:50|22635.14|22635.14|22634.96|22634.96|22635.23|22635.23|22634.96|22634.96|0
1622040720000|2021-05-26 14:52:00|22634.9|22634.9|22634.43|22634.43|22634.9|22634.9|22634.26|22634.26|0
1622040730000|2021-05-26 14:52:10|22634.54|22634.54|22634.33|22634.33|22634.68|22634.68|22634.31|22634.31|0
1622040740000|2021-05-26 14:52:20|22634.39|22634.39|22634.48|22634.48|22634.58|22634.58|22634.33|22634.33|0
1622040750000|2021-05-26 14:52:30|22634.42|22634.42|22634.52|22634.52|22634.71|22634.71|22634.3|22634.3|0
1622040760000|2021-05-26 14:52:40|22634.56|22634.56|22634.89|22634.89|22634.97|22634.97|22634.34|22634.34|0
1622040770000|2021-05-26 14:52:50|22634.93|22634.93|22634.85|22634.85|22635.02|22635.02|22634.67|22634.67|0
1622040780000|2021-05-26 14:53:00|22634.86|22634.86|22634.83|22634.83|22634.86|22634.86|22634.55|22634.55|0
1622040790000|2021-05-26 14:53:10|22634.88|22634.88|22634.91|22634.91|22634.99|22634.99|22634.65|22634.65|0
1622040800000|2021-05-26 14:53:20|22634.88|22634.88|22635.24|22635.24|22635.24|22635.24|22634.88|22634.88|0
1622040810000|2021-05-26 14:53:30|22635.18|22635.18|22635.23|22635.23|22635.33|22635.33|22635.03|22635.03|0
1622040820000|2021-05-26 14:53:40|22635.43|22635.43|22635.03|22635.03|22635.43|22635.43|22634.85|22634.85|0
1622040830000|2021-05-26 14:53:50|22635|22635|22636.39|22636.39|22636.52|22636.52|22635|22635|0
1622040840000|2021-05-26 14:54:00|22636.44|22636.44|22635.98|22635.98|22636.44|22636.44|22635.94|22635.94|0
1622040850000|2021-05-26 14:54:10|22635.91|22635.91|22635.8|22635.8|22636.02|22636.02|22635.56|22635.56|0
1622040860000|2021-05-26 14:54:20|22635.87|22635.87|22636.49|22636.49|22636.65|22636.65|22635.87|22635.87|0
1622040870000|2021-05-26 14:54:30|22636.83|22636.83|22637.61|22637.61|22637.61|22637.61|22636.83|22636.83|0
1622040880000|2021-05-26 14:54:40|22637.5|22637.5|22637.2|22637.2|22637.61|22637.61|22637.2|22637.2|0
1622040890000|2021-05-26 14:54:50|22637.26|22637.26|22637.26|22637.26|22637.3|22637.3|22637.19|22637.19|0
1622040900000|2021-05-26 14:55:00|22637.29|22637.29|22638.16|22638.16|22638.16|22638.16|22637.03|22637.03|0
1622040910000|2021-05-26 14:55:10|22638.27|22638.27|22639.91|22639.91|22639.91|22639.91|22638.27|22638.27|0
1622040920000|2021-05-26 14:55:20|22639.94|22639.94|22642.41|22642.41|22642.41|22642.41|22639.84|22639.84|0
1622040930000|2021-05-26 14:55:30|22642.63|22642.63|22643.33|22643.33|22643.33|22643.33|22642.63|22642.63|0
1622040940000|2021-05-26 14:55:40|22643.24|22643.24|22643.43|22643.43|22643.47|22643.47|22643.24|22643.24|0
1622040950000|2021-05-26 14:55:50|22643.4|22643.4|22643.57|22643.57|22643.74|22643.74|22643.26|22643.26|0
1622040960000|2021-05-26 14:56:00|22643.46|22643.46|22643.79|22643.79|22643.79|22643.79|22643.35|22643.35|0
1622040970000|2021-05-26 14:56:10|22643.75|22643.75|22644.35|22644.35|22644.35|22644.35|22643.75|22643.75|0
1622040980000|2021-05-26 14:56:20|22644.47|22644.47|22644.42|22644.42|22644.64|22644.64|22644.41|22644.41|0
1622040990000|2021-05-26 14:56:30|22644.59|22644.59|22644.84|22644.84|22644.95|22644.95|22644.59|22644.59|0
1622041000000|2021-05-26 14:56:40|22644.76|22644.76|22644.87|22644.87|22645|22645|22644.76|22644.76|0
1622041010000|2021-05-26 14:56:50|22644.79|22644.79|22644.61|22644.61|22644.79|22644.79|22644.54|22644.54|0
1622041020000|2021-05-26 14:57:00|22644.75|22644.75|22645.59|22645.59|22645.59|22645.59|22644.75|22644.75|0
1622041030000|2021-05-26 14:57:10|22645.61|22645.61|22647.61|22647.61|22647.71|22647.71|22645.61|22645.61|0
1622041040000|2021-05-26 14:57:20|22647.64|22647.64|22648.21|22648.21|22648.33|22648.33|22647.64|22647.64|0
1622041050000|2021-05-26 14:57:30|22648.29|22648.29|22650.38|22650.38|22650.38|22650.38|22648.29|22648.29|0
1622041060000|2021-05-26 14:57:40|22650.32|22650.32|22650.81|22650.81|22650.81|22650.81|22650.11|22650.11|0
1622041070000|2021-05-26 14:57:50|22650.84|22650.84|22652.24|22652.24|22652.32|22652.32|22650.76|22650.76|0
1622041080000|2021-05-26 14:58:00|22652.14|22652.14|22651.9|22651.9|22652.3|22652.3|22651.79|22651.79|0
1622041090000|2021-05-26 14:58:10|22651.95|22651.95|22652.19|22652.19|22652.38|22652.38|22651.95|22651.95|0
1622041100000|2021-05-26 14:58:20|22652.24|22652.24|22652.85|22652.85|22652.86|22652.86|22652.24|22652.24|0
1622041110000|2021-05-26 14:58:30|22652.83|22652.83|22653.93|22653.93|22653.96|22653.96|22652.83|22652.83|0
1622041120000|2021-05-26 14:58:40|22653.9|22653.9|22655.19|22655.19|22655.19|22655.19|22653.9|22653.9|0
1622041130000|2021-05-26 14:58:50|22655.08|22655.08|22654.98|22654.98|22655.08|22655.08|22654.61|22654.61|0
1622041140000|2021-05-26 14:59:00|22654.94|22654.94|22654.78|22654.78|22654.94|22654.94|22654.48|22654.48|0
1622041150000|2021-05-26 14:59:10|22654.83|22654.83|22654.75|22654.75|22654.97|22654.97|22654.52|22654.52|0
1622041160000|2021-05-26 14:59:20|22654.84|22654.84|22654.37|22654.37|22654.93|22654.93|22654.27|22654.27|0
1622041170000|2021-05-26 14:59:30|22654.4|22654.4|22653.91|22653.91|22654.53|22654.53|22653.91|22653.91|0
1622041180000|2021-05-26 14:59:40|22653.87|22653.87|22653.52|22653.52|22654.11|22654.11|22653.52|22653.52|0
1622041190000|2021-05-26 14:59:50|22653.56|22653.56|22653.28|22653.28|22654.1|22654.1|22653.28|22653.28|0
1622041200000|2021-05-26 15:00:00|22653.36|22653.36|22654.03|22654.03|22654.58|22654.58|22653.3|22653.3|0
1622041210000|2021-05-26 15:00:10|22653.95|22653.95|22653.75|22653.75|22654.2|22654.2|22653.75|22653.75|0
1622041220000|2021-05-26 15:00:20|22653.92|22653.92|22654.02|22654.02|22654.08|22654.08|22653.66|22653.66|0
1622041230000|2021-05-26 15:00:30|22654.13|22654.13|22654.3|22654.3|22654.3|22654.3|22653.87|22653.87|0
1622041240000|2021-05-26 15:00:40|22654.35|22654.35|22654.35|22654.35|22654.51|22654.51|22654.11|22654.11|0
1622041250000|2021-05-26 15:00:50|22654.38|22654.38|22653.81|22653.81|22654.38|22654.38|22653.74|22653.74|0
1622041260000|2021-05-26 15:01:00|22653.67|22653.67|22654.12|22654.12|22654.32|22654.32|22653.67|22653.67|0
1622041270000|2021-05-26 15:01:10|22654.01|22654.01|22656.35|22656.35|22656.35|22656.35|22654.01|22654.01|0
1622041280000|2021-05-26 15:01:20|22656.32|22656.32|22657.2|22657.2|22657.62|22657.62|22656.32|22656.32|0
1622041290000|2021-05-26 15:01:30|22657.13|22657.13|22657.65|22657.65|22657.67|22657.67|22656.98|22656.98|0
1622041300000|2021-05-26 15:01:40|22657.68|22657.68|22658.25|22658.25|22658.25|22658.25|22657.64|22657.64|0
1622041310000|2021-05-26 15:01:50|22658.34|22658.34|22658.8|22658.8|22658.96|22658.96|22658.27|22658.27|0
1622041320000|2021-05-26 15:02:00|22658.55|22658.55|22659.01|22659.01|22659.01|22659.01|22658.55|22658.55|0
1622041330000|2021-05-26 15:02:10|22658.98|22658.98|22659.11|22659.11|22659.53|22659.53|22658.92|22658.92|0
1622041340000|2021-05-26 15:02:20|22659.18|22659.18|22658.92|22658.92|22659.25|22659.25|22658.92|22658.92|0
1622041350000|2021-05-26 15:02:30|22658.84|22658.84|22658.67|22658.67|22658.92|22658.92|22658.61|22658.61|0
1622041360000|2021-05-26 15:02:40|22658.64|22658.64|22657.95|22657.95|22658.82|22658.82|22657.95|22657.95|0
1622041370000|2021-05-26 15:02:50|22657.9|22657.9|22657.97|22657.97|22657.97|22657.97|22657.67|22657.67|0
1622041380000|2021-05-26 15:03:00|22657.89|22657.89|22658.52|22658.52|22658.66|22658.66|22657.89|22657.89|0
1622041390000|2021-05-26 15:03:10|22658.62|22658.62|22658.48|22658.48|22658.9|22658.9|22658.35|22658.35|0
1622041400000|2021-05-26 15:03:20|22658.63|22658.63|22658.39|22658.39|22658.68|22658.68|22658.26|22658.26|0
1622041410000|2021-05-26 15:03:30|22658.31|22658.31|22658.12|22658.12|22658.57|22658.57|22658.12|22658.12|0
1622041420000|2021-05-26 15:03:40|22658.08|22658.08|22658.12|22658.12|22658.4|22658.4|22657.85|22657.85|0
1622041430000|2021-05-26 15:03:50|22658.08|22658.08|22657.31|22657.31|22658.17|22658.17|22657.26|22657.26|0
1622041440000|2021-05-26 15:04:00|22657.34|22657.34|22656.83|22656.83|22657.43|22657.43|22656.83|22656.83|0
1622041450000|2021-05-26 15:04:10|22656.9|22656.9|22657.16|22657.16|22657.31|22657.31|22656.8|22656.8|0
1622041460000|2021-05-26 15:04:20|22657.1|22657.1|22657.1|22657.1|22657.32|22657.32|22656.93|22656.93|0
1622041470000|2021-05-26 15:04:30|22657.13|22657.13|22656.14|22656.14|22657.13|22657.13|22656.14|22656.14|0
1622041480000|2021-05-26 15:04:40|22656.23|22656.23|22655.47|22655.47|22656.23|22656.23|22655.47|22655.47|0
1622041490000|2021-05-26 15:04:50|22655.5|22655.5|22655.23|22655.23|22655.73|22655.73|22655.13|22655.13|0
1622041500000|2021-05-26 15:05:00|22655.22|22655.22|22656.02|22656.02|22656.08|22656.08|22655.22|22655.22|0
1622041510000|2021-05-26 15:05:10|22656.1|22656.1|22656.22|22656.22|22656.27|22656.27|22656.08|22656.08|0
1622041520000|2021-05-26 15:05:20|22656.28|22656.28|22656.19|22656.19|22656.28|22656.28|22655.82|22655.82|0
1622041530000|2021-05-26 15:05:30|22656.1|22656.1|22656.8|22656.8|22656.89|22656.89|22656.1|22656.1|0
1622041540000|2021-05-26 15:05:40|22656.76|22656.76|22656.69|22656.69|22656.8|22656.8|22655.99|22655.99|0
1622041550000|2021-05-26 15:05:50|22656.67|22656.67|22656.85|22656.85|22657.03|22657.03|22656.5|22656.5|0
1622041560000|2021-05-26 15:06:00|22657.03|22657.03|22656.9|22656.9|22657.14|22657.14|22656.63|22656.63|0
1622041570000|2021-05-26 15:06:10|22657|22657|22657.92|22657.92|22657.92|22657.92|22656.95|22656.95|0
1622041580000|2021-05-26 15:06:20|22657.86|22657.86|22657.84|22657.84|22658.13|22658.13|22657.76|22657.76|0
1622041590000|2021-05-26 15:06:30|22657.8|22657.8|22657.1|22657.1|22657.81|22657.81|22657.03|22657.03|0
1622041600000|2021-05-26 15:06:40|22657|22657|22656.8|22656.8|22657.28|22657.28|22656.74|22656.74|0
1622041610000|2021-05-26 15:06:50|22656.83|22656.83|22656.81|22656.81|22657|22657|22656.81|22656.81|0
1622041620000|2021-05-26 15:07:00|22656.9|22656.9|22656.69|22656.69|22657.1|22657.1|22656.69|22656.69|0
1622041630000|2021-05-26 15:07:10|22656.72|22656.72|22656.51|22656.51|22656.75|22656.75|22656.43|22656.43|0
1622041640000|2021-05-26 15:07:20|22656.61|22656.61|22656.44|22656.44|22656.77|22656.77|22656.44|22656.44|0
1622041650000|2021-05-26 15:07:30|22656.4|22656.4|22656.12|22656.12|22656.4|22656.4|22655.82|22655.82|0
1622041660000|2021-05-26 15:07:40|22656.08|22656.08|22655.94|22655.94|22656.33|22656.33|22655.94|22655.94|0
1622041670000|2021-05-26 15:07:50|22655.89|22655.89|22655.96|22655.96|22656.33|22656.33|22655.82|22655.82|0
1622041680000|2021-05-26 15:08:00|22655.89|22655.89|22655.69|22655.69|22655.99|22655.99|22655.52|22655.52|0
1622041690000|2021-05-26 15:08:10|22655.76|22655.76|22656.04|22656.04|22656.28|22656.28|22655.59|22655.59|0
1622041700000|2021-05-26 15:08:20|22655.95|22655.95|22655.39|22655.39|22656.06|22656.06|22655.39|22655.39|0
1622041710000|2021-05-26 15:08:30|22655.32|22655.32|22655.34|22655.34|22655.49|22655.49|22655.24|22655.24|0
1622041720000|2021-05-26 15:08:40|22655.31|22655.31|22655.4|22655.4|22656.02|22656.02|22655.31|22655.31|0
1622041730000|2021-05-26 15:08:50|22655.39|22655.39|22656.08|22656.08|22656.08|22656.08|22655.33|22655.33|0
1622041740000|2021-05-26 15:09:00|22656|22656|22655.33|22655.33|22656.12|22656.12|22655.31|22655.31|0
1622041750000|2021-05-26 15:09:10|22655.21|22655.21|22655.23|22655.23|22655.55|22655.55|22655.2|22655.2|0
1622041760000|2021-05-26 15:09:20|22655.29|22655.29|22655.23|22655.23|22655.41|22655.41|22655.14|22655.14|0
1622041770000|2021-05-26 15:09:30|22655.21|22655.21|22655.3|22655.3|22655.6|22655.6|22655.21|22655.21|0
1622041780000|2021-05-26 15:09:40|22655.23|22655.23|22654.67|22654.67|22655.37|22655.37|22654.64|22654.64|0
1622041790000|2021-05-26 15:09:50|22654.56|22654.56|22654.51|22654.51|22654.58|22654.58|22654.42|22654.42|0
1622041800000|2021-05-26 15:10:00|22654.43|22654.43|22654.4|22654.4|22654.62|22654.62|22654.29|22654.29|0
1622041810000|2021-05-26 15:10:10|22654.5|22654.5|22654.46|22654.46|22654.54|22654.54|22653.75|22653.75|0
1622041820000|2021-05-26 15:10:20|22654.53|22654.53|22654.99|22654.99|22654.99|22654.99|22654.53|22654.53|0
1622041830000|2021-05-26 15:10:30|22654.72|22654.72|22654.4|22654.4|22654.82|22654.82|22654.4|22654.4|0
1622041840000|2021-05-26 15:10:40|22654.51|22654.51|22654.64|22654.64|22654.69|22654.69|22654.46|22654.46|0
1622041850000|2021-05-26 15:10:50|22654.56|22654.56|22654.73|22654.73|22654.78|22654.78|22654.4|22654.4|0
1622041860000|2021-05-26 15:11:00|22654.62|22654.62|22654.11|22654.11|22654.62|22654.62|22654.09|22654.09|0
1622041870000|2021-05-26 15:11:10|22653.98|22653.98|22654.31|22654.31|22654.31|22654.31|22653.96|22653.96|0
1622041880000|2021-05-26 15:11:20|22654.25|22654.25|22654.04|22654.04|22654.38|22654.38|22654.01|22654.01|0
1622041890000|2021-05-26 15:11:30|22654.01|22654.01|22653.88|22653.88|22654.21|22654.21|22653.81|22653.81|0
1622041900000|2021-05-26 15:11:40|22653.76|22653.76|22654.16|22654.16|22654.16|22654.16|22653.49|22653.49|0
1622041910000|2021-05-26 15:11:50|22654.24|22654.24|22654.2|22654.2|22654.82|22654.82|22654.15|22654.15|0
1622041920000|2021-05-26 15:12:00|22654.25|22654.25|22654.45|22654.45|22654.59|22654.59|22653.99|22653.99|0
1622041930000|2021-05-26 15:12:10|22654.54|22654.54|22654.61|22654.61|22654.72|22654.72|22654.37|22654.37|0
1622041940000|2021-05-26 15:12:20|22654.58|22654.58|22654.55|22654.55|22654.93|22654.93|22654.45|22654.45|0
1622041950000|2021-05-26 15:12:30|22654.59|22654.59|22654.45|22654.45|22654.7|22654.7|22654.38|22654.38|0
1622041960000|2021-05-26 15:12:40|22654.55|22654.55|22654.51|22654.51|22654.62|22654.62|22654.23|22654.23|0
1622041970000|2021-05-26 15:12:50|22654.54|22654.54|22654.52|22654.52|22654.74|22654.74|22654.46|22654.46|0
1622041980000|2021-05-26 15:13:00|22654.65|22654.65|22654.79|22654.79|22654.83|22654.83|22654.58|22654.58|0
1622041990000|2021-05-26 15:13:10|22654.83|22654.83|22654.35|22654.35|22654.98|22654.98|22654.35|22654.35|0
1622042000000|2021-05-26 15:13:20|22654.26|22654.26|22653.69|22653.69|22654.31|22654.31|22653.56|22653.56|0
1622042010000|2021-05-26 15:13:30|22653.73|22653.73|22653.3|22653.3|22653.96|22653.96|22653.3|22653.3|0
1622042020000|2021-05-26 15:13:40|22653.39|22653.39|22653.18|22653.18|22653.42|22653.42|22653.09|22653.09|0
1622042030000|2021-05-26 15:13:50|22653.11|22653.11|22653.1|22653.1|22653.18|22653.18|22652.95|22652.95|0
1622042040000|2021-05-26 15:14:00|22653.03|22653.03|22652.46|22652.46|22653.03|22653.03|22652.44|22652.44|0
1622042050000|2021-05-26 15:14:10|22652.47|22652.47|22652.3|22652.3|22652.47|22652.47|22652.18|22652.18|0
1622042060000|2021-05-26 15:14:20|22652.34|22652.34|22652.45|22652.45|22652.45|22652.45|22652.01|22652.01|0
1622042070000|2021-05-26 15:14:30|22652.37|22652.37|22651.58|22651.58|22652.42|22652.42|22651.5|22651.5|0
1622042080000|2021-05-26 15:14:40|22651.63|22651.63|22651.51|22651.51|22651.73|22651.73|22651.26|22651.26|0
1622042090000|2021-05-26 15:14:50|22651.67|22651.67|22651.2|22651.2|22651.67|22651.67|22651.05|22651.05|0
1622042100000|2021-05-26 15:15:00|22651.14|22651.14|22652.24|22652.24|22652.25|22652.25|22650.96|22650.96|0
1622042110000|2021-05-26 15:15:10|22652.17|22652.17|22652.17|22652.17|22652.52|22652.52|22652.08|22652.08|0
1622042120000|2021-05-26 15:15:20|22652.11|22652.11|22650.68|22650.68|22652.22|22652.22|22650.68|22650.68|0
1622042130000|2021-05-26 15:15:30|22650.56|22650.56|22650.63|22650.63|22650.63|22650.63|22650.32|22650.32|0
1622042140000|2021-05-26 15:15:40|22650.53|22650.53|22650.42|22650.42|22650.92|22650.92|22650.42|22650.42|0
1622042150000|2021-05-26 15:15:50|22650.39|22650.39|22650.62|22650.62|22650.85|22650.85|22650.39|22650.39|0
1622042160000|2021-05-26 15:16:00|22650.53|22650.53|22650.98|22650.98|22651.04|22651.04|22650.46|22650.46|0
1622042170000|2021-05-26 15:16:10|22651.03|22651.03|22651.28|22651.28|22651.28|22651.28|22650.77|22650.77|0
1622042180000|2021-05-26 15:16:20|22651.21|22651.21|22651.05|22651.05|22651.4|22651.4|22650.97|22650.97|0
1622042190000|2021-05-26 15:16:30|22651.09|22651.09|22650.35|22650.35|22651.09|22651.09|22650.35|22650.35|0
1622042200000|2021-05-26 15:16:40|22650.28|22650.28|22650.33|22650.33|22650.49|22650.49|22650.03|22650.03|0
1622042210000|2021-05-26 15:16:50|22650.27|22650.27|22650.9|22650.9|22650.9|22650.9|22650.27|22650.27|0
1622042220000|2021-05-26 15:17:00|22650.79|22650.79|22650.53|22650.53|22650.86|22650.86|22650.52|22650.52|0
1622042230000|2021-05-26 15:17:10|22650.63|22650.63|22650.37|22650.37|22650.67|22650.67|22650.32|22650.32|0
1622042240000|2021-05-26 15:17:20|22650.31|22650.31|22650.05|22650.05|22650.49|22650.49|22650.05|22650.05|0
1622042250000|2021-05-26 15:17:30|22649.89|22649.89|22649.23|22649.23|22649.9|22649.9|22649.13|22649.13|0
1622042260000|2021-05-26 15:17:40|22649.16|22649.16|22649.41|22649.41|22649.43|22649.43|22649.12|22649.12|0
1622042270000|2021-05-26 15:17:50|22649.52|22649.52|22649.41|22649.41|22649.52|22649.52|22649.03|22649.03|0
1622042280000|2021-05-26 15:18:00|22649.45|22649.45|22650.17|22650.17|22650.17|22650.17|22649.38|22649.38|0
1622042290000|2021-05-26 15:18:10|22650.23|22650.23|22649.95|22649.95|22650.23|22650.23|22649.78|22649.78|0
1622042300000|2021-05-26 15:18:20|22649.87|22649.87|22649.27|22649.27|22649.98|22649.98|22649.27|22649.27|0
1622042310000|2021-05-26 15:18:30|22649.32|22649.32|22649.43|22649.43|22649.66|22649.66|22649.14|22649.14|0
1622042320000|2021-05-26 15:18:40|22649.26|22649.26|22648.35|22648.35|22649.29|22649.29|22648.35|22648.35|0
1622042330000|2021-05-26 15:18:50|22648.37|22648.37|22649.03|22649.03|22649.03|22649.03|22648.17|22648.17|0
1622042340000|2021-05-26 15:19:00|22648.94|22648.94|22649.68|22649.68|22650.01|22650.01|22648.94|22648.94|0
1622042350000|2021-05-26 15:19:10|22649.59|22649.59|22650.08|22650.08|22650.08|22650.08|22649.59|22649.59|0
1622042360000|2021-05-26 15:19:20|22650.14|22650.14|22650.21|22650.21|22650.21|22650.21|22650.09|22650.09|0
1622042370000|2021-05-26 15:19:30|22650.31|22650.31|22650.96|22650.96|22650.96|22650.96|22650.16|22650.16|0
1622042380000|2021-05-26 15:19:40|22650.84|22650.84|22650.84|22650.84|22651.1|22651.1|22650.59|22650.59|0
1622042390000|2021-05-26 15:19:50|22650.63|22650.63|22650.53|22650.53|22650.75|22650.75|22650.38|22650.38|0
1622042400000|2021-05-26 15:20:00|22650.74|22650.74|22650.31|22650.31|22650.74|22650.74|22649.95|22649.95|0
1622042410000|2021-05-26 15:20:10|22650.21|22650.21|22649.72|22649.72|22650.41|22650.41|22649.72|22649.72|0
1622042420000|2021-05-26 15:20:20|22649.67|22649.67|22649.89|22649.89|22649.96|22649.96|22649.38|22649.38|0
1622042430000|2021-05-26 15:20:30|22649.82|22649.82|22649.48|22649.48|22649.88|22649.88|22649.47|22649.47|0
1622042440000|2021-05-26 15:20:40|22649.38|22649.38|22648.98|22648.98|22649.38|22649.38|22648.71|22648.71|0
1622042450000|2021-05-26 15:20:50|22649.01|22649.01|22648.66|22648.66|22649.18|22649.18|22648.66|22648.66|0
1622042460000|2021-05-26 15:21:00|22648.74|22648.74|22648.44|22648.44|22648.83|22648.83|22648.34|22648.34|0
1622042470000|2021-05-26 15:21:10|22648.42|22648.42|22648.79|22648.79|22649.05|22649.05|22648.3|22648.3|0
1622042480000|2021-05-26 15:21:20|22648.71|22648.71|22648.69|22648.69|22648.89|22648.89|22648.56|22648.56|0
1622042490000|2021-05-26 15:21:30|22648.74|22648.74|22648.97|22648.97|22649.07|22649.07|22648.72|22648.72|0
1622042500000|2021-05-26 15:21:40|22648.93|22648.93|22649.35|22649.35|22649.49|22649.49|22648.93|22648.93|0
1622042510000|2021-05-26 15:21:50|22649.4|22649.4|22649.56|22649.56|22649.73|22649.73|22649.24|22649.24|0
1622042520000|2021-05-26 15:22:00|22649.49|22649.49|22649.73|22649.73|22649.96|22649.96|22649.36|22649.36|0
1622042530000|2021-05-26 15:22:10|22649.66|22649.66|22649.2|22649.2|22649.85|22649.85|22649.2|22649.2|0
1622042540000|2021-05-26 15:22:20|22649.34|22649.34|22649.15|22649.15|22649.34|22649.34|22649.12|22649.12|0
1622042550000|2021-05-26 15:22:30|22649.1|22649.1|22649.06|22649.06|22649.21|22649.21|22648.83|22648.83|0
1622042560000|2021-05-26 15:22:40|22649.05|22649.05|22649.3|22649.3|22649.38|22649.38|22648.92|22648.92|0
1622042570000|2021-05-26 15:22:50|22649.4|22649.4|22649.6|22649.6|22649.98|22649.98|22649.33|22649.33|0
1622042580000|2021-05-26 15:23:00|22649.47|22649.47|22649.45|22649.45|22649.68|22649.68|22649.37|22649.37|0
1622042590000|2021-05-26 15:23:10|22649.36|22649.36|22649.58|22649.58|22649.64|22649.64|22649.25|22649.25|0
1622042600000|2021-05-26 15:23:20|22649.51|22649.51|22649.69|22649.69|22649.87|22649.87|22649.41|22649.41|0
1622042610000|2021-05-26 15:23:30|22649.58|22649.58|22649.24|22649.24|22649.58|22649.58|22649.12|22649.12|0
1622042620000|2021-05-26 15:23:40|22649.27|22649.27|22649.31|22649.31|22649.63|22649.63|22649.27|22649.27|0
1622042630000|2021-05-26 15:23:50|22649.24|22649.24|22650.64|22650.64|22650.8|22650.8|22649.02|22649.02|0
1622042640000|2021-05-26 15:24:00|22650.68|22650.68|22650.33|22650.33|22651.09|22651.09|22650.33|22650.33|0
1622042650000|2021-05-26 15:24:10|22650.42|22650.42|22650.3|22650.3|22650.47|22650.47|22650.18|22650.18|0
1622042660000|2021-05-26 15:24:20|22650.23|22650.23|22649.85|22649.85|22650.27|22650.27|22649.8|22649.8|0
1622042670000|2021-05-26 15:24:30|22649.87|22649.87|22649.01|22649.01|22649.92|22649.92|22649.01|22649.01|0
1622042680000|2021-05-26 15:24:40|22649.1|22649.1|22649.28|22649.28|22649.28|22649.28|22649.05|22649.05|0
1622042690000|2021-05-26 15:24:50|22649.23|22649.23|22649.54|22649.54|22649.76|22649.76|22648.47|22648.47|0
1622042700000|2021-05-26 15:25:00|22649.67|22649.67|22649.71|22649.71|22650.49|22650.49|22649.62|22649.62|0
1622042710000|2021-05-26 15:25:10|22649.8|22649.8|22650.55|22650.55|22650.55|22650.55|22649.47|22649.47|0
1622042720000|2021-05-26 15:25:20|22650.36|22650.36|22650.65|22650.65|22651.04|22651.04|22650.3|22650.3|0
1622042730000|2021-05-26 15:25:30|22650.61|22650.61|22649.9|22649.9|22650.75|22650.75|22649.62|22649.62|0
1622042740000|2021-05-26 15:25:40|22649.93|22649.93|22649.65|22649.65|22650.05|22650.05|22649.65|22649.65|0
1622042750000|2021-05-26 15:25:50|22649.62|22649.62|22649.78|22649.78|22649.97|22649.97|22649.62|22649.62|0
1622042760000|2021-05-26 15:26:00|22649.82|22649.82|22649.3|22649.3|22650.13|22650.13|22649.3|22649.3|0
1622042770000|2021-05-26 15:26:10|22649.28|22649.28|22649.73|22649.73|22649.79|22649.79|22649|22649|0
1622042780000|2021-05-26 15:26:20|22650.05|22650.05|22650.1|22650.1|22650.3|22650.3|22649.94|22649.94|0
1622042790000|2021-05-26 15:26:30|22650.17|22650.17|22650.54|22650.54|22650.58|22650.58|22650.17|22650.17|0
1622042800000|2021-05-26 15:26:40|22650.52|22650.52|22649.99|22649.99|22650.69|22650.69|22649.99|22649.99|0
1622042810000|2021-05-26 15:26:50|22650.03|22650.03|22649.64|22649.64|22650.3|22650.3|22649.64|22649.64|0
1622042820000|2021-05-26 15:27:00|22649.67|22649.67|22650.29|22650.29|22650.29|22650.29|22649.3|22649.3|0
1622042830000|2021-05-26 15:27:10|22650.38|22650.38|22652.27|22652.27|22652.57|22652.57|22650.38|22650.38|0
1622042840000|2021-05-26 15:27:20|22652.3|22652.3|22652.15|22652.15|22652.49|22652.49|22651.97|22651.97|0
1622042850000|2021-05-26 15:27:30|22652.07|22652.07|22652.53|22652.53|22652.63|22652.63|22652.07|22652.07|0
1622042860000|2021-05-26 15:27:40|22652.54|22652.54|22652.62|22652.62|22652.85|22652.85|22652.54|22652.54|0
1622042870000|2021-05-26 15:27:50|22652.55|22652.55|22652.47|22652.47|22652.9|22652.9|22652.31|22652.31|0
1622042880000|2021-05-26 15:28:00|22652.51|22652.51|22652.16|22652.16|22652.86|22652.86|22652.16|22652.16|0
1622042890000|2021-05-26 15:28:10|22651.94|22651.94|22651.61|22651.61|22652|22652|22651.46|22651.46|0
1622042900000|2021-05-26 15:28:20|22651.66|22651.66|22651.53|22651.53|22651.89|22651.89|22650.89|22650.89|0
1622042910000|2021-05-26 15:28:30|22651.57|22651.57|22651.46|22651.46|22651.57|22651.57|22651.14|22651.14|0
1622042920000|2021-05-26 15:28:40|22651.49|22651.49|22651.62|22651.62|22651.62|22651.62|22651.19|22651.19|0
1622042930000|2021-05-26 15:28:50|22651.42|22651.42|22651.95|22651.95|22652.11|22652.11|22651.37|22651.37|0
1622042940000|2021-05-26 15:29:00|22652.08|22652.08|22652.22|22652.22|22652.41|22652.41|22651.43|22651.43|0
1622042950000|2021-05-26 15:29:10|22652.33|22652.33|22652.54|22652.54|22652.75|22652.75|22652.29|22652.29|0
1622042960000|2021-05-26 15:29:20|22652.5|22652.5|22653.41|22653.41|22653.41|22653.41|22652.5|22652.5|0
1622042970000|2021-05-26 15:29:30|22653.59|22653.59|22652.27|22652.27|22653.75|22653.75|22651.94|22651.94|0
1622042980000|2021-05-26 15:29:40|22652.12|22652.12|22653.04|22653.04|22653.06|22653.06|22651.79|22651.79|0
1622042990000|2021-05-26 15:29:50|22653.14|22653.14|22657.41|22657.41|22657.66|22657.66|22653.14|22653.14|0
1622099700000|2021-05-27 07:15:00|22699.48|22699.48|22700.12|22700.12|22700.59|22700.59|22699.48|22699.48|0
1622099710000|2021-05-27 07:15:10|22699.99|22699.99|22703.25|22703.25|22703.6|22703.6|22699.99|22699.99|0
1622099720000|2021-05-27 07:15:20|22703.28|22703.28|22703.65|22703.65|22703.96|22703.96|22703.12|22703.12|0
1622099730000|2021-05-27 07:15:30|22703.05|22703.05|22702.72|22702.72|22703.48|22703.48|22702.64|22702.64|0
1622099740000|2021-05-27 07:15:40|22702.82|22702.82|22701.84|22701.84|22702.87|22702.87|22701.72|22701.72|0
1622099750000|2021-05-27 07:15:50|22701.71|22701.71|22702.48|22702.48|22702.59|22702.59|22701.57|22701.57|0
1622099760000|2021-05-27 07:16:00|22702.4|22702.4|22701.66|22701.66|22703.02|22703.02|22701.66|22701.66|0
1622099770000|2021-05-27 07:16:10|22701.68|22701.68|22700.97|22700.97|22701.92|22701.92|22700.97|22700.97|0
1622099780000|2021-05-27 07:16:20|22701.18|22701.18|22700.77|22700.77|22701.21|22701.21|22700.64|22700.64|0
1622099790000|2021-05-27 07:16:30|22700.92|22700.92|22700.47|22700.47|22700.92|22700.92|22699.23|22699.23|0
1622099800000|2021-05-27 07:16:40|22700.2|22700.2|22699.83|22699.83|22700.4|22700.4|22699.45|22699.45|0
1622099810000|2021-05-27 07:16:50|22699.87|22699.87|22698.6|22698.6|22699.87|22699.87|22698.32|22698.32|0
1622099820000|2021-05-27 07:17:00|22698.48|22698.48|22703.39|22703.39|22703.39|22703.39|22697.76|22697.76|0
1622099830000|2021-05-27 07:17:10|22703.33|22703.33|22702.63|22702.63|22703.33|22703.33|22702.36|22702.36|0
1622099840000|2021-05-27 07:17:20|22702.06|22702.06|22701.01|22701.01|22702.12|22702.12|22700.83|22700.83|0
1622099850000|2021-05-27 07:17:30|22700.76|22700.76|22700.99|22700.99|22701.13|22701.13|22700.76|22700.76|0
1622099860000|2021-05-27 07:17:40|22700.92|22700.92|22700.23|22700.23|22701.12|22701.12|22700.23|22700.23|0
1622099870000|2021-05-27 07:17:50|22700.19|22700.19|22700.09|22700.09|22700.19|22700.19|22699.88|22699.88|0
1622099880000|2021-05-27 07:18:00|22699.83|22699.83|22699.67|22699.67|22700.39|22700.39|22699.67|22699.67|0
1622099890000|2021-05-27 07:18:10|22699.62|22699.62|22696.05|22696.05|22699.68|22699.68|22696.05|22696.05|0
1622099900000|2021-05-27 07:18:20|22696.12|22696.12|22694.68|22694.68|22696.12|22696.12|22694.53|22694.53|0
1622099910000|2021-05-27 07:18:30|22694.69|22694.69|22691.96|22691.96|22694.69|22694.69|22691.96|22691.96|0
1622099920000|2021-05-27 07:18:40|22691.88|22691.88|22690|22690|22691.88|22691.88|22689.95|22689.95|0
1622099930000|2021-05-27 07:18:50|22689.83|22689.83|22689.21|22689.21|22689.83|22689.83|22688.51|22688.51|0
1622099940000|2021-05-27 07:19:00|22688.8|22688.8|22690.01|22690.01|22690.16|22690.16|22688.8|22688.8|0
1622099950000|2021-05-27 07:19:10|22689.91|22689.91|22690.38|22690.38|22690.49|22690.49|22689.3|22689.3|0
1622099960000|2021-05-27 07:19:20|22690.24|22690.24|22689.25|22689.25|22690.24|22690.24|22688.93|22688.93|0
1622099970000|2021-05-27 07:19:30|22689.4|22689.4|22688.52|22688.52|22689.5|22689.5|22688.52|22688.52|0
1622099980000|2021-05-27 07:19:40|22688.38|22688.38|22688.82|22688.82|22688.82|22688.82|22688.33|22688.33|0
1622099990000|2021-05-27 07:19:50|22688.93|22688.93|22688.75|22688.75|22689.29|22689.29|22688.63|22688.63|0
1622100000000|2021-05-27 07:20:00|22688.86|22688.86|22689.75|22689.75|22689.75|22689.75|22688.76|22688.76|0
1622100010000|2021-05-27 07:20:10|22689.82|22689.82|22689.67|22689.67|22689.82|22689.82|22688.91|22688.91|0
1622100020000|2021-05-27 07:20:20|22689.74|22689.74|22689.96|22689.96|22690.59|22690.59|22689.56|22689.56|0
1622100030000|2021-05-27 07:20:30|22690.13|22690.13|22691.94|22691.94|22692.39|22692.39|22690.13|22690.13|0
1622100040000|2021-05-27 07:20:40|22692.01|22692.01|22695.14|22695.14|22695.14|22695.14|22692.01|22692.01|0
1622100050000|2021-05-27 07:20:50|22695.16|22695.16|22696.02|22696.02|22696.47|22696.47|22695.06|22695.06|0
1622100060000|2021-05-27 07:21:00|22695.9|22695.9|22696.54|22696.54|22696.67|22696.67|22695.77|22695.77|0
1622100070000|2021-05-27 07:21:10|22696.84|22696.84|22696.56|22696.56|22697.01|22697.01|22696.47|22696.47|0
1622100080000|2021-05-27 07:21:20|22696.72|22696.72|22695.79|22695.79|22697.26|22697.26|22695.79|22695.79|0
1622100090000|2021-05-27 07:21:30|22695.63|22695.63|22695.8|22695.8|22695.95|22695.95|22695.49|22695.49|0
1622100100000|2021-05-27 07:21:40|22696|22696|22696.78|22696.78|22696.87|22696.87|22696|22696|0
1622100110000|2021-05-27 07:21:50|22696.55|22696.55|22698.93|22698.93|22699|22699|22696.31|22696.31|0
1622100120000|2021-05-27 07:22:00|22699.5|22699.5|22697.25|22697.25|22699.5|22699.5|22697.25|22697.25|0
1622100130000|2021-05-27 07:22:10|22697.17|22697.17|22693.51|22693.51|22697.17|22697.17|22693.46|22693.46|0
1622100140000|2021-05-27 07:22:20|22693.18|22693.18|22692.45|22692.45|22693.18|22693.18|22692.24|22692.24|0
1622100150000|2021-05-27 07:22:30|22692.3|22692.3|22692.37|22692.37|22692.51|22692.51|22692.03|22692.03|0
1622100160000|2021-05-27 07:22:40|22692.58|22692.58|22692.27|22692.27|22692.85|22692.85|22692.17|22692.17|0
1622100170000|2021-05-27 07:22:50|22691.97|22691.97|22691.38|22691.38|22692.09|22692.09|22691.34|22691.34|0
1622100180000|2021-05-27 07:23:00|22691.5|22691.5|22691.84|22691.84|22691.85|22691.85|22691.26|22691.26|0
1622100190000|2021-05-27 07:23:10|22691.67|22691.67|22690.61|22690.61|22691.95|22691.95|22690.61|22690.61|0
1622100200000|2021-05-27 07:23:20|22690.19|22690.19|22689.51|22689.51|22690.19|22690.19|22689.51|22689.51|0
1622100210000|2021-05-27 07:23:30|22689.46|22689.46|22688.84|22688.84|22689.52|22689.52|22688.43|22688.43|0
1622100220000|2021-05-27 07:23:40|22688.69|22688.69|22689.53|22689.53|22689.95|22689.95|22688.69|22688.69|0
1622100230000|2021-05-27 07:23:50|22689.31|22689.31|22689.19|22689.19|22690.15|22690.15|22688.87|22688.87|0
1622100240000|2021-05-27 07:24:00|22689.1|22689.1|22687.67|22687.67|22689.1|22689.1|22687.61|22687.61|0
1622100250000|2021-05-27 07:24:10|22687.69|22687.69|22685.97|22685.97|22687.69|22687.69|22685.97|22685.97|0
1622100260000|2021-05-27 07:24:20|22685.39|22685.39|22681.46|22681.46|22685.39|22685.39|22681.46|22681.46|0
1622100270000|2021-05-27 07:24:30|22681.68|22681.68|22680.19|22680.19|22681.68|22681.68|22680.19|22680.19|0
1622100280000|2021-05-27 07:24:40|22680.36|22680.36|22679.34|22679.34|22680.49|22680.49|22679.34|22679.34|0
1622100290000|2021-05-27 07:24:50|22679.18|22679.18|22678.9|22678.9|22679.74|22679.74|22678.9|22678.9|0
1622100300000|2021-05-27 07:25:00|22678.7|22678.7|22680.2|22680.2|22680.45|22680.45|22678.7|22678.7|0
1622100310000|2021-05-27 07:25:10|22680.16|22680.16|22680.37|22680.37|22680.37|22680.37|22679.33|22679.33|0
1622100320000|2021-05-27 07:25:20|22680.22|22680.22|22678.77|22678.77|22680.24|22680.24|22678.77|22678.77|0
1622100330000|2021-05-27 07:25:30|22678.72|22678.72|22678.23|22678.23|22678.72|22678.72|22678.18|22678.18|0
1622100340000|2021-05-27 07:25:40|22677.93|22677.93|22677.41|22677.41|22678.06|22678.06|22677.41|22677.41|0
1622100350000|2021-05-27 07:25:50|22676.89|22676.89|22675.17|22675.17|22677.07|22677.07|22675.17|22675.17|0
1622100360000|2021-05-27 07:26:00|22675.09|22675.09|22674.96|22674.96|22675.19|22675.19|22674.76|22674.76|0
1622100370000|2021-05-27 07:26:10|22674.86|22674.86|22674.17|22674.17|22674.86|22674.86|22673.72|22673.72|0
1622100380000|2021-05-27 07:26:20|22674.12|22674.12|22674.08|22674.08|22674.62|22674.62|22673.54|22673.54|0
1622100390000|2021-05-27 07:26:30|22674.1|22674.1|22673.75|22673.75|22674.17|22674.17|22673.7|22673.7|0
1622100400000|2021-05-27 07:26:40|22673.66|22673.66|22674.14|22674.14|22674.15|22674.15|22673.64|22673.64|0
1622100410000|2021-05-27 07:26:50|22673.61|22673.61|22674.29|22674.29|22674.4|22674.4|22673.61|22673.61|0
1622100420000|2021-05-27 07:27:00|22674.34|22674.34|22674.03|22674.03|22674.59|22674.59|22673.95|22673.95|0
1622100430000|2021-05-27 07:27:10|22674.07|22674.07|22673.1|22673.1|22674.07|22674.07|22673.09|22673.09|0
1622100440000|2021-05-27 07:27:20|22672.83|22672.83|22671|22671|22672.83|22672.83|22670.95|22670.95|0
1622100450000|2021-05-27 07:27:30|22671.06|22671.06|22671.13|22671.13|22671.13|22671.13|22670.41|22670.41|0
1622100460000|2021-05-27 07:27:40|22671|22671|22671.71|22671.71|22672.06|22672.06|22671|22671|0
1622100470000|2021-05-27 07:27:50|22671.97|22671.97|22672.81|22672.81|22672.91|22672.91|22671.79|22671.79|0
1622100480000|2021-05-27 07:28:00|22672.9|22672.9|22673.2|22673.2|22673.2|22673.2|22672.42|22672.42|0
1622100490000|2021-05-27 07:28:10|22673.21|22673.21|22672.56|22672.56|22673.3|22673.3|22672.45|22672.45|0
1622100500000|2021-05-27 07:28:20|22672.7|22672.7|22672.31|22672.31|22672.7|22672.7|22672.11|22672.11|0
1622100510000|2021-05-27 07:28:30|22672.23|22672.23|22672.66|22672.66|22672.66|22672.66|22672.2|22672.2|0
1622100520000|2021-05-27 07:28:40|22672.62|22672.62|22672.08|22672.08|22672.62|22672.62|22671.73|22671.73|0
1622100530000|2021-05-27 07:28:50|22672.21|22672.21|22673.32|22673.32|22673.32|22673.32|22671.92|22671.92|0
1622100540000|2021-05-27 07:29:00|22673.42|22673.42|22673.41|22673.41|22673.76|22673.76|22672.99|22672.99|0
1622100550000|2021-05-27 07:29:10|22673.39|22673.39|22672.93|22672.93|22673.51|22673.51|22672.93|22672.93|0
1622100560000|2021-05-27 07:29:20|22673.1|22673.1|22673.51|22673.51|22673.51|22673.51|22673.1|22673.1|0
1622100570000|2021-05-27 07:29:30|22673.38|22673.38|22673.2|22673.2|22674.22|22674.22|22673.18|22673.18|0
1622100580000|2021-05-27 07:29:40|22673.03|22673.03|22672.26|22672.26|22673.03|22673.03|22672.26|22672.26|0
1622100590000|2021-05-27 07:29:50|22672.2|22672.2|22672.57|22672.57|22673.19|22673.19|22672.12|22672.12|0
1622100600000|2021-05-27 07:30:00|22672.46|22672.46|22676.39|22676.39|22676.39|22676.39|22672.46|22672.46|0
1622100610000|2021-05-27 07:30:10|22676.58|22676.58|22677.83|22677.83|22677.83|22677.83|22676.45|22676.45|0
1622100620000|2021-05-27 07:30:20|22677.9|22677.9|22679.24|22679.24|22679.75|22679.75|22677.9|22677.9|0
1622100630000|2021-05-27 07:30:30|22679.32|22679.32|22679.85|22679.85|22680.18|22680.18|22679.02|22679.02|0
1622100640000|2021-05-27 07:30:40|22679.78|22679.78|22680.24|22680.24|22680.32|22680.32|22679.78|22679.78|0
1622100650000|2021-05-27 07:30:50|22680.38|22680.38|22681.79|22681.79|22681.94|22681.94|22680.01|22680.01|0
1622100660000|2021-05-27 07:31:00|22681.82|22681.82|22681.55|22681.55|22681.82|22681.82|22680.82|22680.82|0
1622100670000|2021-05-27 07:31:10|22681.75|22681.75|22681.96|22681.96|22682.14|22682.14|22681.72|22681.72|0
1622100680000|2021-05-27 07:31:20|22681.88|22681.88|22682.58|22682.58|22682.62|22682.62|22681.8|22681.8|0
1622100690000|2021-05-27 07:31:30|22682.5|22682.5|22683.33|22683.33|22683.37|22683.37|22682.46|22682.46|0
1622100700000|2021-05-27 07:31:40|22683.35|22683.35|22683.61|22683.61|22683.68|22683.68|22682.97|22682.97|0
1622100710000|2021-05-27 07:31:50|22683.56|22683.56|22683.57|22683.57|22683.6|22683.6|22683.37|22683.37|0
1622100720000|2021-05-27 07:32:00|22683.65|22683.65|22683.07|22683.07|22683.77|22683.77|22683.04|22683.04|0
1622100730000|2021-05-27 07:32:10|22683.04|22683.04|22683.6|22683.6|22683.6|22683.6|22682.84|22682.84|0
1622100740000|2021-05-27 07:32:20|22683.55|22683.55|22683.7|22683.7|22683.93|22683.93|22683.51|22683.51|0
1622100750000|2021-05-27 07:32:30|22683.67|22683.67|22682.08|22682.08|22683.67|22683.67|22682.08|22682.08|0
1622100760000|2021-05-27 07:32:40|22682.15|22682.15|22677.72|22677.72|22682.15|22682.15|22677.69|22677.69|0
1622100770000|2021-05-27 07:32:50|22677.77|22677.77|22676.37|22676.37|22677.77|22677.77|22676.22|22676.22|0
1622100780000|2021-05-27 07:33:00|22676.29|22676.29|22672.97|22672.97|22676.29|22676.29|22672.61|22672.61|0
1622100790000|2021-05-27 07:33:10|22672.86|22672.86|22672.69|22672.69|22673.11|22673.11|22672.69|22672.69|0
1622100800000|2021-05-27 07:33:20|22672.77|22672.77|22673.31|22673.31|22673.31|22673.31|22672.43|22672.43|0
1622100810000|2021-05-27 07:33:30|22673.2|22673.2|22673.25|22673.25|22673.42|22673.42|22672.99|22672.99|0
1622100820000|2021-05-27 07:33:40|22673.46|22673.46|22674.49|22674.49|22674.49|22674.49|22673.46|22673.46|0
1622100830000|2021-05-27 07:33:50|22674.14|22674.14|22674.73|22674.73|22674.73|22674.73|22673.92|22673.92|0
1622100840000|2021-05-27 07:34:00|22674.66|22674.66|22675.04|22675.04|22675.63|22675.63|22674.66|22674.66|0
1622100850000|2021-05-27 07:34:10|22674.76|22674.76|22673.26|22673.26|22674.76|22674.76|22673.26|22673.26|0
1622100860000|2021-05-27 07:34:20|22673.3|22673.3|22673.08|22673.08|22673.68|22673.68|22672.86|22672.86|0
1622100870000|2021-05-27 07:34:30|22672.93|22672.93|22672.88|22672.88|22672.93|22672.93|22672.63|22672.63|0
1622100880000|2021-05-27 07:34:40|22672.83|22672.83|22673.31|22673.31|22673.31|22673.31|22672.7|22672.7|0
1622100890000|2021-05-27 07:34:50|22673.2|22673.2|22673.16|22673.16|22673.43|22673.43|22672.98|22672.98|0
1622100900000|2021-05-27 07:35:00|22673.26|22673.26|22673.93|22673.93|22674.08|22674.08|22673.01|22673.01|0
1622100910000|2021-05-27 07:35:10|22673.99|22673.99|22677.18|22677.18|22677.25|22677.25|22673.99|22673.99|0
1622100920000|2021-05-27 07:35:20|22677.42|22677.42|22676.99|22676.99|22677.81|22677.81|22676.6|22676.6|0
1622100930000|2021-05-27 07:35:30|22676.88|22676.88|22676.59|22676.59|22676.9|22676.9|22676.13|22676.13|0
1622100940000|2021-05-27 07:35:40|22676.49|22676.49|22676.54|22676.54|22676.71|22676.71|22676.2|22676.2|0
1622100950000|2021-05-27 07:35:50|22676.62|22676.62|22678.99|22678.99|22678.99|22678.99|22676.45|22676.45|0
1622100960000|2021-05-27 07:36:00|22678.84|22678.84|22677.18|22677.18|22678.95|22678.95|22677.18|22677.18|0
1622100970000|2021-05-27 07:36:10|22677.39|22677.39|22676.51|22676.51|22677.39|22677.39|22676.51|22676.51|0
1622100980000|2021-05-27 07:36:20|22676.44|22676.44|22676.28|22676.28|22676.44|22676.44|22676.1|22676.1|0
1622100990000|2021-05-27 07:36:30|22676.32|22676.32|22675.34|22675.34|22676.33|22676.33|22675.34|22675.34|0
1622101000000|2021-05-27 07:36:40|22675.27|22675.27|22674.34|22674.34|22675.27|22675.27|22673.81|22673.81|0
1622101010000|2021-05-27 07:36:50|22674.29|22674.29|22675.45|22675.45|22675.53|22675.53|22674|22674|0
1622101020000|2021-05-27 07:37:00|22675.56|22675.56|22676.28|22676.28|22676.36|22676.36|22675.56|22675.56|0
1622101030000|2021-05-27 07:37:10|22676.35|22676.35|22676.94|22676.94|22677.08|22677.08|22676.16|22676.16|0
1622101040000|2021-05-27 07:37:20|22677.15|22677.15|22677.54|22677.54|22677.7|22677.7|22677.1|22677.1|0
1622101050000|2021-05-27 07:37:30|22677.59|22677.59|22677.64|22677.64|22677.75|22677.75|22677.5|22677.5|0
1622101060000|2021-05-27 07:37:40|22677.61|22677.61|22676.55|22676.55|22678.17|22678.17|22676.55|22676.55|0
1622101070000|2021-05-27 07:37:50|22676.49|22676.49|22674.72|22674.72|22676.49|22676.49|22674.72|22674.72|0
1622101080000|2021-05-27 07:38:00|22674.63|22674.63|22666.79|22666.79|22674.63|22674.63|22666.72|22666.72|0
1622101090000|2021-05-27 07:38:10|22666.76|22666.76|22665.13|22665.13|22666.94|22666.94|22665.13|22665.13|0
1622101100000|2021-05-27 07:38:20|22664.8|22664.8|22663.5|22663.5|22664.8|22664.8|22663.41|22663.41|0
1622101110000|2021-05-27 07:38:30|22663.8|22663.8|22662.39|22662.39|22663.8|22663.8|22662.25|22662.25|0
1622101120000|2021-05-27 07:38:40|22662.44|22662.44|22661.65|22661.65|22662.46|22662.46|22661.52|22661.52|0
1622101130000|2021-05-27 07:38:50|22661.4|22661.4|22658.29|22658.29|22661.4|22661.4|22658.29|22658.29|0
1622101140000|2021-05-27 07:39:00|22658.16|22658.16|22657.46|22657.46|22658.24|22658.24|22657.3|22657.3|0
1622101150000|2021-05-27 07:39:10|22657.26|22657.26|22653.4|22653.4|22657.26|22657.26|22653.4|22653.4|0
1622101160000|2021-05-27 07:39:20|22653.49|22653.49|22649.86|22649.86|22653.49|22653.49|22649.86|22649.86|0
1622101170000|2021-05-27 07:39:30|22649.99|22649.99|22648.52|22648.52|22649.99|22649.99|22648.45|22648.45|0
1622101180000|2021-05-27 07:39:40|22648.21|22648.21|22650.54|22650.54|22650.54|22650.54|22648.04|22648.04|0
1622101190000|2021-05-27 07:39:50|22650.57|22650.57|22650.71|22650.71|22650.85|22650.85|22650.48|22650.48|0
1622101200000|2021-05-27 07:40:00|22650.54|22650.54|22648.75|22648.75|22650.63|22650.63|22648.75|22648.75|0
1622101210000|2021-05-27 07:40:10|22648.66|22648.66|22647.29|22647.29|22648.73|22648.73|22647.29|22647.29|0
1622101220000|2021-05-27 07:40:20|22647.26|22647.26|22646.85|22646.85|22647.26|22647.26|22646.69|22646.69|0
1622101230000|2021-05-27 07:40:30|22646.75|22646.75|22645.39|22645.39|22646.77|22646.77|22645.32|22645.32|0
1622101240000|2021-05-27 07:40:40|22645.32|22645.32|22644.62|22644.62|22645.32|22645.32|22644.62|22644.62|0
1622101250000|2021-05-27 07:40:50|22644.51|22644.51|22645.47|22645.47|22645.52|22645.52|22644.41|22644.41|0
1622101260000|2021-05-27 07:41:00|22645.38|22645.38|22646.5|22646.5|22646.68|22646.68|22645.23|22645.23|0
1622101270000|2021-05-27 07:41:10|22646.59|22646.59|22645.63|22645.63|22646.59|22646.59|22645.63|22645.63|0
1622101280000|2021-05-27 07:41:20|22645.59|22645.59|22645.77|22645.77|22645.88|22645.88|22645.24|22645.24|0
1622101290000|2021-05-27 07:41:30|22645.65|22645.65|22645.92|22645.92|22646.01|22646.01|22645.65|22645.65|0
1622101300000|2021-05-27 07:41:40|22645.95|22645.95|22645.57|22645.57|22646.03|22646.03|22645.45|22645.45|0
1622101310000|2021-05-27 07:41:50|22645.55|22645.55|22646.01|22646.01|22646.3|22646.3|22645.5|22645.5|0
1622101320000|2021-05-27 07:42:00|22646.17|22646.17|22645.61|22645.61|22646.43|22646.43|22645.61|22645.61|0
1622101330000|2021-05-27 07:42:10|22645.51|22645.51|22646.37|22646.37|22646.52|22646.52|22645.46|22645.46|0
1622101340000|2021-05-27 07:42:20|22646.35|22646.35|22646.32|22646.32|22646.46|22646.46|22646.23|22646.23|0
1622101350000|2021-05-27 07:42:30|22646.24|22646.24|22646.61|22646.61|22646.61|22646.61|22646.12|22646.12|0
1622101360000|2021-05-27 07:42:40|22646.72|22646.72|22647.13|22647.13|22647.39|22647.39|22646.72|22646.72|0
1622101370000|2021-05-27 07:42:50|22646.47|22646.47|22646.25|22646.25|22646.52|22646.52|22646.09|22646.09|0
1622101380000|2021-05-27 07:43:00|22646.15|22646.15|22646.18|22646.18|22646.39|22646.39|22645.87|22645.87|0
1622101390000|2021-05-27 07:43:10|22646.13|22646.13|22645.9|22645.9|22646.57|22646.57|22645.82|22645.82|0
1622101400000|2021-05-27 07:43:20|22645.82|22645.82|22644.57|22644.57|22645.82|22645.82|22644.57|22644.57|0
1622101410000|2021-05-27 07:43:30|22644.28|22644.28|22643.77|22643.77|22644.55|22644.55|22643.77|22643.77|0
1622101420000|2021-05-27 07:43:40|22643.66|22643.66|22643.05|22643.05|22643.66|22643.66|22643.05|22643.05|0
1622101430000|2021-05-27 07:43:50|22643.04|22643.04|22642.3|22642.3|22643.04|22643.04|22642.3|22642.3|0
1622101440000|2021-05-27 07:44:00|22642.27|22642.27|22641.79|22641.79|22642.44|22642.44|22641.68|22641.68|0
1622101450000|2021-05-27 07:44:10|22641.96|22641.96|22642.43|22642.43|22642.68|22642.68|22641.67|22641.67|0
1622101460000|2021-05-27 07:44:20|22642.53|22642.53|22643.43|22643.43|22644.14|22644.14|22642.53|22642.53|0
1622101470000|2021-05-27 07:44:30|22643.59|22643.59|22643.93|22643.93|22643.97|22643.97|22643.59|22643.59|0
1622101480000|2021-05-27 07:44:40|22643.9|22643.9|22644.2|22644.2|22644.21|22644.21|22643.9|22643.9|0
1622101490000|2021-05-27 07:44:50|22644.17|22644.17|22644.37|22644.37|22644.4|22644.4|22644.17|22644.17|0
1622101500000|2021-05-27 07:45:00|22644.28|22644.28|22644.53|22644.53|22644.53|22644.53|22643.77|22643.77|0
1622101510000|2021-05-27 07:45:10|22644.43|22644.43|22644.29|22644.29|22644.6|22644.6|22643.98|22643.98|0
1622101520000|2021-05-27 07:45:20|22644.39|22644.39|22644.79|22644.79|22644.79|22644.79|22644.39|22644.39|0
1622101530000|2021-05-27 07:45:30|22644.69|22644.69|22644.69|22644.69|22644.73|22644.73|22644.6|22644.6|0
1622101540000|2021-05-27 07:45:40|22644.53|22644.53|22643.87|22643.87|22644.53|22644.53|22643.71|22643.71|0
1622101550000|2021-05-27 07:45:50|22644.03|22644.03|22645.04|22645.04|22645.04|22645.04|22644.03|22644.03|0
1622101560000|2021-05-27 07:46:00|22644.96|22644.96|22645.3|22645.3|22645.33|22645.33|22644.96|22644.96|0
1622101570000|2021-05-27 07:46:10|22645.32|22645.32|22645.43|22645.43|22645.79|22645.79|22645.32|22645.32|0
1622101580000|2021-05-27 07:46:20|22645.33|22645.33|22646.6|22646.6|22646.69|22646.69|22645.26|22645.26|0
1622101590000|2021-05-27 07:46:30|22646.57|22646.57|22646.4|22646.4|22646.67|22646.67|22646.4|22646.4|0
1622101600000|2021-05-27 07:46:40|22646.36|22646.36|22646.81|22646.81|22646.81|22646.81|22646.36|22646.36|0
1622101610000|2021-05-27 07:46:50|22646.96|22646.96|22647.63|22647.63|22647.63|22647.63|22646.96|22646.96|0
1622101620000|2021-05-27 07:47:00|22647.58|22647.58|22648.57|22648.57|22648.72|22648.72|22647.58|22647.58|0
1622101630000|2021-05-27 07:47:10|22648.47|22648.47|22648.53|22648.53|22648.53|22648.53|22648.4|22648.4|0
1622101640000|2021-05-27 07:47:20|22648.58|22648.58|22648.44|22648.44|22648.74|22648.74|22648.44|22648.44|0
1622101650000|2021-05-27 07:47:30|22648.37|22648.37|22648.21|22648.21|22648.41|22648.41|22648.21|22648.21|0
1622101660000|2021-05-27 07:47:40|22648.47|22648.47|22650.27|22650.27|22650.27|22650.27|22648.42|22648.42|0
1622101670000|2021-05-27 07:47:50|22650.19|22650.19|22650.33|22650.33|22650.33|22650.33|22650.11|22650.11|0
1622101680000|2021-05-27 07:48:00|22650.72|22650.72|22651.04|22651.04|22651.04|22651.04|22650.61|22650.61|0
1622101690000|2021-05-27 07:48:10|22651.12|22651.12|22652.18|22652.18|22652.18|22652.18|22651.12|22651.12|0
1622101700000|2021-05-27 07:48:20|22652.35|22652.35|22652.32|22652.32|22652.35|22652.35|22651.69|22651.69|0
1622101710000|2021-05-27 07:48:30|22652.43|22652.43|22653.37|22653.37|22653.37|22653.37|22652.35|22652.35|0
1622101720000|2021-05-27 07:48:40|22653.35|22653.35|22653.1|22653.1|22653.47|22653.47|22652.72|22652.72|0
1622101730000|2021-05-27 07:48:50|22653.19|22653.19|22653.18|22653.18|22653.28|22653.28|22652.93|22652.93|0
1622101740000|2021-05-27 07:49:00|22653.43|22653.43|22653.23|22653.23|22653.48|22653.48|22652.98|22652.98|0
1622101750000|2021-05-27 07:49:10|22653.26|22653.26|22652.41|22652.41|22653.26|22653.26|22652.11|22652.11|0
1622101760000|2021-05-27 07:49:20|22652.38|22652.38|22652.17|22652.17|22652.45|22652.45|22651.93|22651.93|0
1622101770000|2021-05-27 07:49:30|22652.06|22652.06|22652.61|22652.61|22652.66|22652.66|22652.06|22652.06|0
1622101780000|2021-05-27 07:49:40|22652.66|22652.66|22653.04|22653.04|22653.16|22653.16|22652.66|22652.66|0
1622101790000|2021-05-27 07:49:50|22653.11|22653.11|22653.71|22653.71|22653.82|22653.82|22653.08|22653.08|0
1622101800000|2021-05-27 07:50:00|22653.87|22653.87|22654.8|22654.8|22654.8|22654.8|22653.87|22653.87|0
1622101810000|2021-05-27 07:50:10|22655.06|22655.06|22656.23|22656.23|22656.23|22656.23|22655.01|22655.01|0
1622101820000|2021-05-27 07:50:20|22656.08|22656.08|22655.99|22655.99|22656.08|22656.08|22655.84|22655.84|0
1622101830000|2021-05-27 07:50:30|22655.92|22655.92|22656.19|22656.19|22656.19|22656.19|22655.92|22655.92|0
1622101840000|2021-05-27 07:50:40|22656.3|22656.3|22656.95|22656.95|22656.95|22656.95|22656.3|22656.3|0
1622101850000|2021-05-27 07:50:50|22656.85|22656.85|22656.57|22656.57|22656.91|22656.91|22656.57|22656.57|0
1622101860000|2021-05-27 07:51:00|22656.67|22656.67|22657.38|22657.38|22657.58|22657.58|22656.53|22656.53|0
1622101870000|2021-05-27 07:51:10|22657.44|22657.44|22660.49|22660.49|22660.49|22660.49|22657.44|22657.44|0
1622101880000|2021-05-27 07:51:20|22660.42|22660.42|22661.37|22661.37|22661.37|22661.37|22660.42|22660.42|0
1622101890000|2021-05-27 07:51:30|22661.43|22661.43|22661.97|22661.97|22661.97|22661.97|22661.2|22661.2|0
1622101900000|2021-05-27 07:51:40|22662.11|22662.11|22662.21|22662.21|22662.59|22662.59|22661.88|22661.88|0
1622101910000|2021-05-27 07:51:50|22662.28|22662.28|22662.29|22662.29|22662.29|22662.29|22661.98|22661.98|0
1622101920000|2021-05-27 07:52:00|22662.43|22662.43|22664.26|22664.26|22664.47|22664.47|22662.26|22662.26|0
1622101930000|2021-05-27 07:52:10|22664.13|22664.13|22664.32|22664.32|22664.39|22664.39|22664.12|22664.12|0
1622101940000|2021-05-27 07:52:20|22664.35|22664.35|22663.49|22663.49|22664.43|22664.43|22663.25|22663.25|0
1622101950000|2021-05-27 07:52:30|22663.56|22663.56|22663.79|22663.79|22663.83|22663.83|22663.56|22663.56|0
1622101960000|2021-05-27 07:52:40|22663.87|22663.87|22663.63|22663.63|22663.94|22663.94|22663.55|22663.55|0
1622101970000|2021-05-27 07:52:50|22663.7|22663.7|22664.05|22664.05|22664.24|22664.24|22663.7|22663.7|0
1622101980000|2021-05-27 07:53:00|22664|22664|22662.68|22662.68|22664.12|22664.12|22662.68|22662.68|0
1622101990000|2021-05-27 07:53:10|22662.57|22662.57|22661.44|22661.44|22662.57|22662.57|22661.44|22661.44|0
1622102000000|2021-05-27 07:53:20|22661.36|22661.36|22660.3|22660.3|22661.47|22661.47|22660.24|22660.24|0
1622102010000|2021-05-27 07:53:30|22660.27|22660.27|22659.91|22659.91|22660.27|22660.27|22659.9|22659.9|0
1622102020000|2021-05-27 07:53:40|22659.88|22659.88|22659.68|22659.68|22659.88|22659.88|22659.39|22659.39|0
1622102030000|2021-05-27 07:53:50|22659.79|22659.79|22659.64|22659.64|22659.92|22659.92|22659.64|22659.64|0
1622102040000|2021-05-27 07:54:00|22659.69|22659.69|22667.65|22667.65|22667.77|22667.77|22659.42|22659.42|0
1622102050000|2021-05-27 07:54:10|22667.61|22667.61|22668.42|22668.42|22668.52|22668.52|22667.59|22667.59|0
1622102060000|2021-05-27 07:54:20|22668.28|22668.28|22668.28|22668.28|22668.46|22668.46|22668.18|22668.18|0
1622102070000|2021-05-27 07:54:30|22668.43|22668.43|22669.34|22669.34|22669.34|22669.34|22668.43|22668.43|0
1622102080000|2021-05-27 07:54:40|22669.17|22669.17|22668.53|22668.53|22669.21|22669.21|22668.53|22668.53|0
1622102090000|2021-05-27 07:54:50|22668.03|22668.03|22667.18|22667.18|22668.03|22668.03|22667.18|22667.18|0
1622102100000|2021-05-27 07:55:00|22667.25|22667.25|22667.61|22667.61|22667.78|22667.78|22667.25|22667.25|0
1622102110000|2021-05-27 07:55:10|22667.82|22667.82|22667.47|22667.47|22667.87|22667.87|22667.4|22667.4|0
1622102120000|2021-05-27 07:55:20|22667.43|22667.43|22667.59|22667.59|22667.59|22667.59|22667.09|22667.09|0
1622102130000|2021-05-27 07:55:30|22667.54|22667.54|22666.75|22666.75|22667.54|22667.54|22666.65|22666.65|0
1622102140000|2021-05-27 07:55:40|22666.82|22666.82|22667.12|22667.12|22667.2|22667.2|22666.82|22666.82|0
1622102150000|2021-05-27 07:55:50|22667.42|22667.42|22665.85|22665.85|22667.69|22667.69|22665.85|22665.85|0
1622102160000|2021-05-27 07:56:00|22665.61|22665.61|22665.77|22665.77|22665.85|22665.85|22665.59|22665.59|0
1622102170000|2021-05-27 07:56:10|22665.86|22665.86|22665.67|22665.67|22666.06|22666.06|22665.67|22665.67|0
1622102180000|2021-05-27 07:56:20|22665.6|22665.6|22665.32|22665.32|22665.6|22665.6|22665.13|22665.13|0
1622102190000|2021-05-27 07:56:30|22665.35|22665.35|22664.86|22664.86|22665.53|22665.53|22664.69|22664.69|0
1622102200000|2021-05-27 07:56:40|22664.81|22664.81|22665.33|22665.33|22665.33|22665.33|22664.81|22664.81|0
1622102210000|2021-05-27 07:56:50|22665.3|22665.3|22665.08|22665.08|22665.3|22665.3|22665.01|22665.01|0
1622102220000|2021-05-27 07:57:00|22665.19|22665.19|22665.84|22665.84|22666.07|22666.07|22665.19|22665.19|0
1622102230000|2021-05-27 07:57:10|22665.79|22665.79|22665.82|22665.82|22665.91|22665.91|22665.79|22665.79|0
1622102240000|2021-05-27 07:57:20|22665.57|22665.57|22666.62|22666.62|22666.76|22666.76|22665.57|22665.57|0
1622102250000|2021-05-27 07:57:30|22666.49|22666.49|22666.85|22666.85|22666.95|22666.95|22666.32|22666.32|0
1622102260000|2021-05-27 07:57:40|22666.94|22666.94|22666.49|22666.49|22666.94|22666.94|22666.15|22666.15|0
1622102270000|2021-05-27 07:57:50|22666.52|22666.52|22666.01|22666.01|22666.58|22666.58|22666.01|22666.01|0
1622102280000|2021-05-27 07:58:00|22666.06|22666.06|22666.02|22666.02|22666.14|22666.14|22665.97|22665.97|0
1622102290000|2021-05-27 07:58:10|22665.96|22665.96|22662.19|22662.19|22666.16|22666.16|22662.19|22662.19|0
1622102300000|2021-05-27 07:58:20|22662.17|22662.17|22660.38|22660.38|22662.17|22662.17|22660.23|22660.23|0
1622102310000|2021-05-27 07:58:30|22660.49|22660.49|22659.65|22659.65|22660.55|22660.55|22659.65|22659.65|0
1622102320000|2021-05-27 07:58:40|22659.45|22659.45|22659.89|22659.89|22659.96|22659.96|22659.4|22659.4|0
1622102330000|2021-05-27 07:58:50|22659.91|22659.91|22659.48|22659.48|22660|22660|22659.48|22659.48|0
1622102340000|2021-05-27 07:59:00|22659.42|22659.42|22660.3|22660.3|22660.58|22660.58|22659.35|22659.35|0
1622102350000|2021-05-27 07:59:10|22660.33|22660.33|22660.61|22660.61|22660.67|22660.67|22660.33|22660.33|0
1622102360000|2021-05-27 07:59:20|22660.58|22660.58|22660.64|22660.64|22660.99|22660.99|22660.58|22660.58|0
1622102370000|2021-05-27 07:59:30|22660.7|22660.7|22660.29|22660.29|22660.7|22660.7|22659.96|22659.96|0
1622102380000|2021-05-27 07:59:40|22660.26|22660.26|22660.11|22660.11|22660.53|22660.53|22660.07|22660.07|0
1622102390000|2021-05-27 07:59:50|22660.14|22660.14|22660.99|22660.99|22660.99|22660.99|22660.14|22660.14|0
1622102400000|2021-05-27 08:00:00|22661.04|22661.04|22661.87|22661.87|22661.87|22661.87|22661.04|22661.04|0
1622102410000|2021-05-27 08:00:10|22661.74|22661.74|22663.13|22663.13|22663.13|22663.13|22661.66|22661.66|0
1622102420000|2021-05-27 08:00:20|22663.16|22663.16|22662.96|22662.96|22663.4|22663.4|22662.96|22662.96|0
1622102430000|2021-05-27 08:00:30|22663|22663|22662.89|22662.89|22663.45|22663.45|22662.82|22662.82|0
1622102440000|2021-05-27 08:00:40|22662.98|22662.98|22663.47|22663.47|22663.62|22663.62|22662.98|22662.98|0
1622102450000|2021-05-27 08:00:50|22663.37|22663.37|22663.91|22663.91|22663.91|22663.91|22663.33|22663.33|0
1622102460000|2021-05-27 08:01:00|22663.96|22663.96|22663.32|22663.32|22664|22664|22663.23|22663.23|0
1622102470000|2021-05-27 08:01:10|22663.19|22663.19|22662.55|22662.55|22663.19|22663.19|22662.23|22662.23|0
1622102480000|2021-05-27 08:01:20|22662.62|22662.62|22662.18|22662.18|22662.62|22662.62|22662.16|22662.16|0
1622102490000|2021-05-27 08:01:30|22662.16|22662.16|22662.24|22662.24|22662.31|22662.31|22661.94|22661.94|0
1622102500000|2021-05-27 08:01:40|22662.3|22662.3|22662.31|22662.31|22662.59|22662.59|22662.24|22662.24|0
1622102510000|2021-05-27 08:01:50|22662.27|22662.27|22662.36|22662.36|22662.43|22662.43|22662.27|22662.27|0
1622102520000|2021-05-27 08:02:00|22662.43|22662.43|22661.71|22661.71|22662.43|22662.43|22661.71|22661.71|0
1622102530000|2021-05-27 08:02:10|22661.63|22661.63|22661.02|22661.02|22661.63|22661.63|22660.98|22660.98|0
1622102540000|2021-05-27 08:02:20|22660.88|22660.88|22660.2|22660.2|22660.88|22660.88|22660|22660|0
1622102550000|2021-05-27 08:02:30|22660.16|22660.16|22659.23|22659.23|22660.16|22660.16|22659.23|22659.23|0
1622102560000|2021-05-27 08:02:40|22659.14|22659.14|22658.43|22658.43|22659.14|22659.14|22658.36|22658.36|0
1622102570000|2021-05-27 08:02:50|22658.4|22658.4|22658.51|22658.51|22658.51|22658.51|22658.12|22658.12|0
1622102580000|2021-05-27 08:03:00|22658.62|22658.62|22661.63|22661.63|22661.63|22661.63|22658.62|22658.62|0
1622102590000|2021-05-27 08:03:10|22661.7|22661.7|22661.92|22661.92|22661.92|22661.92|22661.7|22661.7|0
1622102600000|2021-05-27 08:03:20|22661.91|22661.91|22660.71|22660.71|22661.91|22661.91|22660.66|22660.66|0
1622102610000|2021-05-27 08:03:30|22660.68|22660.68|22659.19|22659.19|22660.68|22660.68|22659.19|22659.19|0
1622102620000|2021-05-27 08:03:40|22659.22|22659.22|22659.59|22659.59|22660.14|22660.14|22659.15|22659.15|0
1622102630000|2021-05-27 08:03:50|22659.6|22659.6|22659.91|22659.91|22660.3|22660.3|22659.6|22659.6|0
1622102640000|2021-05-27 08:04:00|22659.78|22659.78|22660.9|22660.9|22660.92|22660.92|22659.7|22659.7|0
1622102650000|2021-05-27 08:04:10|22660.96|22660.96|22661.01|22661.01|22661.08|22661.08|22660.61|22660.61|0
1622102660000|2021-05-27 08:04:20|22660.98|22660.98|22661.12|22661.12|22661.26|22661.26|22660.98|22660.98|0
1622102670000|2021-05-27 08:04:30|22661.06|22661.06|22663.43|22663.43|22663.43|22663.43|22660.71|22660.71|0
1622102680000|2021-05-27 08:04:40|22663.5|22663.5|22663.34|22663.34|22663.65|22663.65|22663.31|22663.31|0
1622102690000|2021-05-27 08:04:50|22663.16|22663.16|22662.35|22662.35|22663.16|22663.16|22662.34|22662.34|0
1622102700000|2021-05-27 08:05:00|22662.3|22662.3|22662.06|22662.06|22662.36|22662.36|22662.06|22662.06|0
1622102710000|2021-05-27 08:05:10|22661.96|22661.96|22661.69|22661.69|22661.96|22661.96|22661.64|22661.64|0
1622102720000|2021-05-27 08:05:20|22661.51|22661.51|22661.37|22661.37|22661.51|22661.51|22661.19|22661.19|0
1622102730000|2021-05-27 08:05:30|22661.41|22661.41|22661.8|22661.8|22661.8|22661.8|22661.36|22661.36|0
1622102740000|2021-05-27 08:05:40|22661.71|22661.71|22661.55|22661.55|22661.71|22661.71|22661.47|22661.47|0
1622102750000|2021-05-27 08:05:50|22661.68|22661.68|22662.45|22662.45|22662.53|22662.53|22661.68|22661.68|0
1622102760000|2021-05-27 08:06:00|22662.62|22662.62|22663.03|22663.03|22663.29|22663.29|22662.54|22662.54|0
1622102770000|2021-05-27 08:06:10|22662.99|22662.99|22663.2|22663.2|22663.22|22663.22|22662.95|22662.95|0
1622102780000|2021-05-27 08:06:20|22663.36|22663.36|22663.22|22663.22|22663.43|22663.43|22663.11|22663.11|0
1622102790000|2021-05-27 08:06:30|22663.12|22663.12|22662.65|22662.65|22663.17|22663.17|22662.65|22662.65|0
1622102800000|2021-05-27 08:06:40|22662.45|22662.45|22662.25|22662.25|22662.45|22662.45|22662.14|22662.14|0
1622102810000|2021-05-27 08:06:50|22662.13|22662.13|22662.47|22662.47|22662.52|22662.52|22662.03|22662.03|0
1622102820000|2021-05-27 08:07:00|22662.44|22662.44|22662.36|22662.36|22662.44|22662.44|22661.93|22661.93|0
1622102830000|2021-05-27 08:07:10|22662.4|22662.4|22660.75|22660.75|22662.46|22662.46|22660.7|22660.7|0
1622102840000|2021-05-27 08:07:20|22660.89|22660.89|22661.04|22661.04|22661.08|22661.08|22660.88|22660.88|0
1622102850000|2021-05-27 08:07:30|22661|22661|22660.55|22660.55|22661|22661|22660.55|22660.55|0
1622102860000|2021-05-27 08:07:40|22660.45|22660.45|22660.76|22660.76|22660.76|22660.76|22660.37|22660.37|0
1622102870000|2021-05-27 08:07:50|22660.88|22660.88|22661.12|22661.12|22661.12|22661.12|22660.88|22660.88|0
1622102880000|2021-05-27 08:08:00|22661.09|22661.09|22661.73|22661.73|22661.98|22661.98|22661.09|22661.09|0
1622102890000|2021-05-27 08:08:10|22661.72|22661.72|22662.47|22662.47|22662.57|22662.57|22661.68|22661.68|0
1622102900000|2021-05-27 08:08:20|22662.59|22662.59|22663.89|22663.89|22663.89|22663.89|22662.59|22662.59|0
1622102910000|2021-05-27 08:08:30|22664.03|22664.03|22664.6|22664.6|22664.6|22664.6|22663.93|22663.93|0
1622102920000|2021-05-27 08:08:40|22664.51|22664.51|22664.94|22664.94|22664.94|22664.94|22664.51|22664.51|0
1622102930000|2021-05-27 08:08:50|22664.84|22664.84|22665.11|22665.11|22665.16|22665.16|22664.81|22664.81|0
1622102940000|2021-05-27 08:09:00|22665.24|22665.24|22665.82|22665.82|22666.04|22666.04|22665.24|22665.24|0
1622102950000|2021-05-27 08:09:10|22666.22|22666.22|22666.06|22666.06|22666.41|22666.41|22666.06|22666.06|0
1622102960000|2021-05-27 08:09:20|22665.96|22665.96|22666.02|22666.02|22666.02|22666.02|22665.75|22665.75|0
1622102970000|2021-05-27 08:09:30|22665.96|22665.96|22665.86|22665.86|22665.96|22665.96|22665.68|22665.68|0
1622102980000|2021-05-27 08:09:40|22665.92|22665.92|22666.13|22666.13|22666.25|22666.25|22665.87|22665.87|0
1622102990000|2021-05-27 08:09:50|22666.05|22666.05|22666.42|22666.42|22666.42|22666.42|22666.05|22666.05|0
1622103000000|2021-05-27 08:10:00|22666.59|22666.59|22667|22667|22667|22667|22666.38|22666.38|0
1622103010000|2021-05-27 08:10:10|22667.07|22667.07|22667.49|22667.49|22667.49|22667.49|22666.97|22666.97|0
1622103020000|2021-05-27 08:10:20|22667.56|22667.56|22667.99|22667.99|22668.05|22668.05|22667.51|22667.51|0
1622103030000|2021-05-27 08:10:30|22668.13|22668.13|22668.55|22668.55|22668.55|22668.55|22667.99|22667.99|0
1622103040000|2021-05-27 08:10:40|22668.5|22668.5|22668.24|22668.24|22668.62|22668.62|22668.18|22668.18|0
1622103050000|2021-05-27 08:10:50|22668.29|22668.29|22668.22|22668.22|22668.32|22668.32|22668.19|22668.19|0
1622103060000|2021-05-27 08:11:00|22668.29|22668.29|22669.06|22669.06|22669.06|22669.06|22668.29|22668.29|0
1622103070000|2021-05-27 08:11:10|22669.41|22669.41|22670.92|22670.92|22670.95|22670.95|22669.4|22669.4|0
1622103080000|2021-05-27 08:11:20|22671|22671|22670.82|22670.82|22671.15|22671.15|22670.82|22670.82|0
1622103090000|2021-05-27 08:11:30|22670.8|22670.8|22670.39|22670.39|22670.8|22670.8|22670.39|22670.39|0
1622103100000|2021-05-27 08:11:40|22670.32|22670.32|22671.28|22671.28|22671.3|22671.3|22670.32|22670.32|0
1622103110000|2021-05-27 08:11:50|22671.31|22671.31|22671.73|22671.73|22671.78|22671.78|22671.31|22671.31|0
1622103120000|2021-05-27 08:12:00|22671.84|22671.84|22672.08|22672.08|22672.08|22672.08|22671.55|22671.55|0
1622103130000|2021-05-27 08:12:10|22672.18|22672.18|22671.54|22671.54|22672.51|22672.51|22671.54|22671.54|0
1622103140000|2021-05-27 08:12:20|22671.63|22671.63|22671.17|22671.17|22671.69|22671.69|22670.86|22670.86|0
1622103150000|2021-05-27 08:12:30|22670.98|22670.98|22671.91|22671.91|22671.91|22671.91|22670.68|22670.68|0
1622103160000|2021-05-27 08:12:40|22671.97|22671.97|22672.42|22672.42|22672.48|22672.48|22671.7|22671.7|0
1622103170000|2021-05-27 08:12:50|22672.54|22672.54|22673.06|22673.06|22673.06|22673.06|22672.54|22672.54|0
1622103180000|2021-05-27 08:13:00|22673.13|22673.13|22673.94|22673.94|22673.99|22673.99|22672.57|22672.57|0
1622103190000|2021-05-27 08:13:10|22673.97|22673.97|22674.79|22674.79|22674.79|22674.79|22673.73|22673.73|0
1622103200000|2021-05-27 08:13:20|22674.64|22674.64|22674.71|22674.71|22674.87|22674.87|22674.53|22674.53|0
1622103210000|2021-05-27 08:13:30|22674.53|22674.53|22675.57|22675.57|22675.65|22675.65|22674.34|22674.34|0
1622103220000|2021-05-27 08:13:40|22675.54|22675.54|22676.06|22676.06|22676.09|22676.09|22675.54|22675.54|0
1622103230000|2021-05-27 08:13:50|22676.16|22676.16|22676.29|22676.29|22676.34|22676.34|22676.16|22676.16|0
1622103240000|2021-05-27 08:14:00|22676.15|22676.15|22677.04|22677.04|22677.11|22677.11|22676.15|22676.15|0
1622103250000|2021-05-27 08:14:10|22677.1|22677.1|22677.2|22677.2|22677.32|22677.32|22677.05|22677.05|0
1622103260000|2021-05-27 08:14:20|22677.15|22677.15|22677.65|22677.65|22678.02|22678.02|22677.09|22677.09|0
1622103270000|2021-05-27 08:14:30|22677.58|22677.58|22678.9|22678.9|22678.9|22678.9|22677.58|22677.58|0
1622103280000|2021-05-27 08:14:40|22679.07|22679.07|22678.61|22678.61|22679.07|22679.07|22678.61|22678.61|0
1622103290000|2021-05-27 08:14:50|22678.75|22678.75|22679.21|22679.21|22679.21|22679.21|22678.75|22678.75|0
1622103300000|2021-05-27 08:15:00|22679.34|22679.34|22679.96|22679.96|22680.13|22680.13|22679.06|22679.06|0
1622103310000|2021-05-27 08:15:10|22680.08|22680.08|22681.38|22681.38|22681.38|22681.38|22680.08|22680.08|0
1622103320000|2021-05-27 08:15:20|22681.83|22681.83|22682.95|22682.95|22683.01|22683.01|22681.8|22681.8|0
1622103330000|2021-05-27 08:15:30|22683.67|22683.67|22683.72|22683.72|22683.72|22683.72|22683.58|22683.58|0
1622103340000|2021-05-27 08:15:40|22683.64|22683.64|22683.73|22683.73|22683.79|22683.79|22683.56|22683.56|0
1622103350000|2021-05-27 08:15:50|22683.48|22683.48|22683.31|22683.31|22683.53|22683.53|22683.2|22683.2|0
1622103360000|2021-05-27 08:16:00|22683.07|22683.07|22683.26|22683.26|22683.26|22683.26|22682.4|22682.4|0
1622103370000|2021-05-27 08:16:10|22683.22|22683.22|22684.39|22684.39|22684.39|22684.39|22683.22|22683.22|0
1622103380000|2021-05-27 08:16:20|22684.42|22684.42|22684.06|22684.06|22684.55|22684.55|22684.05|22684.05|0
1622103390000|2021-05-27 08:16:30|22683.65|22683.65|22681.49|22681.49|22683.65|22683.65|22681.49|22681.49|0
1622103400000|2021-05-27 08:16:40|22681.42|22681.42|22680.22|22680.22|22681.48|22681.48|22680.22|22680.22|0
1622103410000|2021-05-27 08:16:50|22680.18|22680.18|22680.09|22680.09|22680.18|22680.18|22679.92|22679.92|0
1622103420000|2021-05-27 08:17:00|22680.14|22680.14|22680.16|22680.16|22680.22|22680.22|22679.94|22679.94|0
1622103430000|2021-05-27 08:17:10|22680.25|22680.25|22680.09|22680.09|22680.42|22680.42|22680.09|22680.09|0
1622103440000|2021-05-27 08:17:20|22680.2|22680.2|22680.86|22680.86|22681.04|22681.04|22680.2|22680.2|0
1622103450000|2021-05-27 08:17:30|22680.78|22680.78|22680.95|22680.95|22680.95|22680.95|22680.56|22680.56|0
1622103460000|2021-05-27 08:17:40|22680.94|22680.94|22680.81|22680.81|22681.26|22681.26|22680.77|22680.77|0
1622103470000|2021-05-27 08:17:50|22680.76|22680.76|22680.01|22680.01|22680.86|22680.86|22680.01|22680.01|0
1622103480000|2021-05-27 08:18:00|22679.83|22679.83|22679.19|22679.19|22679.83|22679.83|22679.02|22679.02|0
1622103490000|2021-05-27 08:18:10|22679.08|22679.08|22679.98|22679.98|22680.11|22680.11|22679.01|22679.01|0
1622103500000|2021-05-27 08:18:20|22680.11|22680.11|22679.27|22679.27|22680.11|22680.11|22679.27|22679.27|0
1622103510000|2021-05-27 08:18:30|22679.31|22679.31|22678.9|22678.9|22679.39|22679.39|22678.9|22678.9|0
1622103520000|2021-05-27 08:18:40|22678.77|22678.77|22679.43|22679.43|22679.81|22679.81|22678.77|22678.77|0
1622103530000|2021-05-27 08:18:50|22679.35|22679.35|22678.96|22678.96|22679.59|22679.59|22678.83|22678.83|0
1622103540000|2021-05-27 08:19:00|22678.84|22678.84|22678.28|22678.28|22678.84|22678.84|22678.18|22678.18|0
1622103550000|2021-05-27 08:19:10|22678.24|22678.24|22677.99|22677.99|22678.29|22678.29|22677.92|22677.92|0
1622103560000|2021-05-27 08:19:20|22677.89|22677.89|22677.79|22677.79|22678.05|22678.05|22677.72|22677.72|0
1622103570000|2021-05-27 08:19:30|22677.68|22677.68|22677.85|22677.85|22677.85|22677.85|22677.68|22677.68|0
1622103580000|2021-05-27 08:19:40|22677.76|22677.76|22677.12|22677.12|22677.9|22677.9|22676.93|22676.93|0
1622103590000|2021-05-27 08:19:50|22677.02|22677.02|22676.92|22676.92|22677.16|22677.16|22676.9|22676.9|0
1622103600000|2021-05-27 08:20:00|22676.81|22676.81|22677.68|22677.68|22677.76|22677.76|22676.81|22676.81|0
1622103610000|2021-05-27 08:20:10|22677.83|22677.83|22678.1|22678.1|22678.22|22678.22|22677.8|22677.8|0
1622103620000|2021-05-27 08:20:20|22678.06|22678.06|22679|22679|22679|22679|22678.06|22678.06|0
1622103630000|2021-05-27 08:20:30|22678.96|22678.96|22679.41|22679.41|22679.41|22679.41|22678.96|22678.96|0
1622103640000|2021-05-27 08:20:40|22679.51|22679.51|22679.48|22679.48|22679.58|22679.58|22679.15|22679.15|0
1622103650000|2021-05-27 08:20:50|22679.42|22679.42|22679.88|22679.88|22679.93|22679.93|22679.32|22679.32|0
1622103660000|2021-05-27 08:21:00|22679.82|22679.82|22679.31|22679.31|22679.82|22679.82|22679.19|22679.19|0
1622103670000|2021-05-27 08:21:10|22679.27|22679.27|22679.29|22679.29|22679.29|22679.29|22679.1|22679.1|0
1622103680000|2021-05-27 08:21:20|22679.07|22679.07|22679.33|22679.33|22679.37|22679.37|22678.84|22678.84|0
1622103690000|2021-05-27 08:21:30|22679.28|22679.28|22679.27|22679.27|22679.29|22679.29|22678.98|22678.98|0
1622103700000|2021-05-27 08:21:40|22679.38|22679.38|22679.81|22679.81|22680.1|22680.1|22679.38|22679.38|0
1622103710000|2021-05-27 08:21:50|22679.56|22679.56|22679.81|22679.81|22679.81|22679.81|22679.12|22679.12|0
1622103720000|2021-05-27 08:22:00|22679.84|22679.84|22679.77|22679.77|22679.98|22679.98|22679.77|22679.77|0
1622103730000|2021-05-27 08:22:10|22679.7|22679.7|22680.03|22680.03|22680.03|22680.03|22679.7|22679.7|0
1622103740000|2021-05-27 08:22:20|22679.96|22679.96|22679.82|22679.82|22680.01|22680.01|22679.67|22679.67|0
1622103750000|2021-05-27 08:22:30|22679.77|22679.77|22679.83|22679.83|22680.02|22680.02|22679.77|22679.77|0
1622103760000|2021-05-27 08:22:40|22679.82|22679.82|22680.36|22680.36|22680.36|22680.36|22679.82|22679.82|0
1622103770000|2021-05-27 08:22:50|22680.32|22680.32|22679.72|22679.72|22680.32|22680.32|22679.32|22679.32|0
1622103780000|2021-05-27 08:23:00|22679.8|22679.8|22679.6|22679.6|22679.89|22679.89|22679.6|22679.6|0
1622103790000|2021-05-27 08:23:10|22679.57|22679.57|22680.13|22680.13|22680.13|22680.13|22679.48|22679.48|0
1622103800000|2021-05-27 08:23:20|22680.07|22680.07|22679.68|22679.68|22680.07|22680.07|22679.68|22679.68|0
1622103810000|2021-05-27 08:23:30|22679.64|22679.64|22679.36|22679.36|22679.77|22679.77|22679.36|22679.36|0
1622103820000|2021-05-27 08:23:40|22679.54|22679.54|22678.99|22678.99|22679.54|22679.54|22678.91|22678.91|0
1622103830000|2021-05-27 08:23:50|22679.05|22679.05|22678.82|22678.82|22679.05|22679.05|22678.71|22678.71|0
1622103840000|2021-05-27 08:24:00|22678.77|22678.77|22678.49|22678.49|22679.2|22679.2|22678.49|22678.49|0
1622103850000|2021-05-27 08:24:10|22678.62|22678.62|22679.03|22679.03|22679.03|22679.03|22678.59|22678.59|0
1622103860000|2021-05-27 08:24:20|22679.08|22679.08|22679.09|22679.09|22679.13|22679.13|22679.02|22679.02|0
1622103870000|2021-05-27 08:24:30|22678.93|22678.93|22679.18|22679.18|22679.18|22679.18|22678.93|22678.93|0
1622103880000|2021-05-27 08:24:40|22679.91|22679.91|22679.64|22679.64|22679.92|22679.92|22679.55|22679.55|0
1622103890000|2021-05-27 08:24:50|22679.58|22679.58|22679.66|22679.66|22679.66|22679.66|22679.58|22679.58|0
1622103900000|2021-05-27 08:25:00|22679.74|22679.74|22679.46|22679.46|22679.74|22679.74|22679.38|22679.38|0
1622103910000|2021-05-27 08:25:10|22679.41|22679.41|22679.64|22679.64|22679.66|22679.66|22679.41|22679.41|0
1622103920000|2021-05-27 08:25:20|22679.76|22679.76|22679.73|22679.73|22679.87|22679.87|22679.48|22679.48|0
1622103930000|2021-05-27 08:25:30|22679.85|22679.85|22680.83|22680.83|22680.93|22680.93|22679.85|22679.85|0
1622103940000|2021-05-27 08:25:40|22680.9|22680.9|22681.64|22681.64|22681.69|22681.69|22680.9|22680.9|0
1622103950000|2021-05-27 08:25:50|22681.73|22681.73|22681.65|22681.65|22681.73|22681.73|22681.4|22681.4|0
1622103960000|2021-05-27 08:26:00|22681.75|22681.75|22681.86|22681.86|22681.89|22681.89|22681.54|22681.54|0
1622103970000|2021-05-27 08:26:10|22681.98|22681.98|22681.46|22681.46|22682.04|22682.04|22681.3|22681.3|0
1622103980000|2021-05-27 08:26:20|22681.58|22681.58|22681.11|22681.11|22681.58|22681.58|22681.09|22681.09|0
1622103990000|2021-05-27 08:26:30|22681.16|22681.16|22680.7|22680.7|22681.31|22681.31|22680.69|22680.69|0
1622104000000|2021-05-27 08:26:40|22680.81|22680.81|22680.64|22680.64|22680.81|22680.81|22680.56|22680.56|0
1622104010000|2021-05-27 08:26:50|22680.74|22680.74|22680.71|22680.71|22680.74|22680.74|22680.6|22680.6|0
1622104020000|2021-05-27 08:27:00|22680.94|22680.94|22681.17|22681.17|22681.17|22681.17|22680.82|22680.82|0
1622104030000|2021-05-27 08:27:10|22681.03|22681.03|22681.11|22681.11|22681.19|22681.19|22680.9|22680.9|0
1622104040000|2021-05-27 08:27:20|22681.02|22681.02|22681.08|22681.08|22681.16|22681.16|22680.96|22680.96|0
1622104050000|2021-05-27 08:27:30|22681.12|22681.12|22680.87|22680.87|22681.16|22681.16|22680.79|22680.79|0
1622104060000|2021-05-27 08:27:40|22680.92|22680.92|22680.42|22680.42|22680.94|22680.94|22680.42|22680.42|0
1622104070000|2021-05-27 08:27:50|22680.38|22680.38|22680.19|22680.19|22680.38|22680.38|22680.08|22680.08|0
1622104080000|2021-05-27 08:28:00|22680.04|22680.04|22678.91|22678.91|22680.11|22680.11|22678.91|22678.91|0
1622104090000|2021-05-27 08:28:10|22678.81|22678.81|22678.96|22678.96|22679.07|22679.07|22678.81|22678.81|0
1622104100000|2021-05-27 08:28:20|22678.9|22678.9|22678.29|22678.29|22678.9|22678.9|22678.29|22678.29|0
1622104110000|2021-05-27 08:28:30|22678.23|22678.23|22678.15|22678.15|22678.31|22678.31|22678.01|22678.01|0
1622104120000|2021-05-27 08:28:40|22678.21|22678.21|22678.43|22678.43|22678.43|22678.43|22678|22678|0
1622104130000|2021-05-27 08:28:50|22678.18|22678.18|22678.45|22678.45|22678.6|22678.6|22678.18|22678.18|0
1622104140000|2021-05-27 08:29:00|22678.37|22678.37|22678.06|22678.06|22678.37|22678.37|22677.93|22677.93|0
1622104150000|2021-05-27 08:29:10|22677.95|22677.95|22678|22678|22678.19|22678.19|22677.94|22677.94|0
1622104160000|2021-05-27 08:29:20|22677.98|22677.98|22678.61|22678.61|22678.84|22678.84|22677.84|22677.84|0
1622104170000|2021-05-27 08:29:30|22678.59|22678.59|22678.53|22678.53|22678.77|22678.77|22678.33|22678.33|0
1622104180000|2021-05-27 08:29:40|22678.72|22678.72|22679.23|22679.23|22679.23|22679.23|22678.67|22678.67|0
1622104190000|2021-05-27 08:29:50|22679.02|22679.02|22679.06|22679.06|22679.36|22679.36|22678.97|22678.97|0
1622104200000|2021-05-27 08:30:00|22679.04|22679.04|22678.96|22678.96|22679.12|22679.12|22678.96|22678.96|0
1622104210000|2021-05-27 08:30:10|22678.87|22678.87|22678.84|22678.84|22678.96|22678.96|22678.58|22678.58|0
1622104220000|2021-05-27 08:30:20|22678.9|22678.9|22678.85|22678.85|22679.01|22679.01|22678.75|22678.75|0
1622104230000|2021-05-27 08:30:30|22678.9|22678.9|22678.25|22678.25|22678.92|22678.92|22678.2|22678.2|0
1622104240000|2021-05-27 08:30:40|22678.31|22678.31|22678.28|22678.28|22678.71|22678.71|22678.18|22678.18|0
1622104250000|2021-05-27 08:30:50|22678.39|22678.39|22677.24|22677.24|22678.52|22678.52|22677.21|22677.21|0
1622104260000|2021-05-27 08:31:00|22677.14|22677.14|22677.27|22677.27|22677.32|22677.32|22676.91|22676.91|0
1622104270000|2021-05-27 08:31:10|22677.2|22677.2|22676.78|22676.78|22677.28|22677.28|22676.6|22676.6|0
1622104280000|2021-05-27 08:31:20|22676.75|22676.75|22676.12|22676.12|22676.75|22676.75|22676.12|22676.12|0
1622104290000|2021-05-27 08:31:30|22676|22676|22675|22675|22676|22676|22674.96|22674.96|0
1622104300000|2021-05-27 08:31:40|22675.25|22675.25|22675.07|22675.07|22675.25|22675.25|22674.85|22674.85|0
1622104310000|2021-05-27 08:31:50|22674.99|22674.99|22675.08|22675.08|22675.08|22675.08|22674.72|22674.72|0
1622104320000|2021-05-27 08:32:00|22675.13|22675.13|22674.01|22674.01|22675.22|22675.22|22673.96|22673.96|0
1622104330000|2021-05-27 08:32:10|22673.98|22673.98|22674.27|22674.27|22674.32|22674.32|22673.71|22673.71|0
1622104340000|2021-05-27 08:32:20|22674.22|22674.22|22673.52|22673.52|22674.22|22674.22|22673.43|22673.43|0
1622104350000|2021-05-27 08:32:30|22673.55|22673.55|22673.59|22673.59|22673.69|22673.69|22673.48|22673.48|0
1622104360000|2021-05-27 08:32:40|22673.54|22673.54|22672.98|22672.98|22673.93|22673.93|22672.98|22672.98|0
1622104370000|2021-05-27 08:32:50|22673.05|22673.05|22672.32|22672.32|22673.05|22673.05|22672.27|22672.27|0
1622104380000|2021-05-27 08:33:00|22672.21|22672.21|22671.95|22671.95|22672.41|22672.41|22671.95|22671.95|0
1622104390000|2021-05-27 08:33:10|22672.03|22672.03|22671.97|22671.97|22672.45|22672.45|22671.97|22671.97|0
1622104400000|2021-05-27 08:33:20|22671.94|22671.94|22671.65|22671.65|22672|22672|22671.65|22671.65|0
1622104410000|2021-05-27 08:33:30|22671.45|22671.45|22670.53|22670.53|22671.5|22671.5|22670.53|22670.53|0
1622104420000|2021-05-27 08:33:40|22670.7|22670.7|22670.06|22670.06|22670.7|22670.7|22670.06|22670.06|0
1622104430000|2021-05-27 08:33:50|22670.09|22670.09|22670.19|22670.19|22670.24|22670.24|22669.93|22669.93|0
1622104440000|2021-05-27 08:34:00|22670.16|22670.16|22670.31|22670.31|22670.31|22670.31|22669.92|22669.92|0
1622104450000|2021-05-27 08:34:10|22670.41|22670.41|22670.5|22670.5|22670.61|22670.61|22670.41|22670.41|0
1622104460000|2021-05-27 08:34:20|22670.58|22670.58|22670.48|22670.48|22670.79|22670.79|22670.48|22670.48|0
1622104470000|2021-05-27 08:34:30|22670.42|22670.42|22670.76|22670.76|22670.98|22670.98|22670.32|22670.32|0
1622104480000|2021-05-27 08:34:40|22670.81|22670.81|22671.09|22671.09|22671.09|22671.09|22670.67|22670.67|0
1622104490000|2021-05-27 08:34:50|22671.22|22671.22|22671.96|22671.96|22671.96|22671.96|22671.22|22671.22|0
1622104500000|2021-05-27 08:35:00|22671.79|22671.79|22670.49|22670.49|22671.79|22671.79|22670.49|22670.49|0
1622104510000|2021-05-27 08:35:10|22670.46|22670.46|22670.59|22670.59|22670.6|22670.6|22670.11|22670.11|0
1622104520000|2021-05-27 08:35:20|22670.64|22670.64|22669.83|22669.83|22670.64|22670.64|22669.52|22669.52|0
1622104530000|2021-05-27 08:35:30|22669.69|22669.69|22669.34|22669.34|22669.69|22669.69|22669.16|22669.16|0
1622104540000|2021-05-27 08:35:40|22669.49|22669.49|22669.22|22669.22|22669.64|22669.64|22669.19|22669.19|0
1622104550000|2021-05-27 08:35:50|22669.28|22669.28|22668.25|22668.25|22669.28|22669.28|22668.05|22668.05|0
1622104560000|2021-05-27 08:36:00|22668.28|22668.28|22667.67|22667.67|22668.32|22668.32|22667.67|22667.67|0
1622104570000|2021-05-27 08:36:10|22667.61|22667.61|22667.7|22667.7|22667.91|22667.91|22667.47|22667.47|0
1622104580000|2021-05-27 08:36:20|22667.65|22667.65|22667.17|22667.17|22667.7|22667.7|22667.07|22667.07|0
1622104590000|2021-05-27 08:36:30|22667.1|22667.1|22667.12|22667.12|22667.35|22667.35|22666.87|22666.87|0
1622104600000|2021-05-27 08:36:40|22667.02|22667.02|22665.91|22665.91|22667.15|22667.15|22665.91|22665.91|0
1622104610000|2021-05-27 08:36:50|22666.06|22666.06|22666.45|22666.45|22666.45|22666.45|22666.06|22666.06|0
1622104620000|2021-05-27 08:37:00|22666.5|22666.5|22667.03|22667.03|22667.03|22667.03|22666.24|22666.24|0
1622104630000|2021-05-27 08:37:10|22667.13|22667.13|22667.6|22667.6|22667.6|22667.6|22667.13|22667.13|0
1622104640000|2021-05-27 08:37:20|22667.65|22667.65|22668.92|22668.92|22669.1|22669.1|22667.65|22667.65|0
1622104650000|2021-05-27 08:37:30|22669.05|22669.05|22669.75|22669.75|22669.75|22669.75|22668.74|22668.74|0
1622104660000|2021-05-27 08:37:40|22669.81|22669.81|22670.6|22670.6|22670.6|22670.6|22669.81|22669.81|0
1622104670000|2021-05-27 08:37:50|22670.52|22670.52|22670.54|22670.54|22670.67|22670.67|22670.43|22670.43|0
1622104680000|2021-05-27 08:38:00|22670.49|22670.49|22671.06|22671.06|22671.06|22671.06|22670.49|22670.49|0
1622104690000|2021-05-27 08:38:10|22671.12|22671.12|22671.21|22671.21|22671.3|22671.3|22670.98|22670.98|0
1622104700000|2021-05-27 08:38:20|22671.14|22671.14|22671.19|22671.19|22671.29|22671.29|22671.14|22671.14|0
1622104710000|2021-05-27 08:38:30|22671.11|22671.11|22671.52|22671.52|22671.66|22671.66|22671.11|22671.11|0
1622104720000|2021-05-27 08:38:40|22671.47|22671.47|22671.48|22671.48|22671.48|22671.48|22671.33|22671.33|0
1622104730000|2021-05-27 08:38:50|22671.53|22671.53|22671.54|22671.54|22671.98|22671.98|22671.46|22671.46|0
1622104740000|2021-05-27 08:39:00|22671.47|22671.47|22671.59|22671.59|22671.65|22671.65|22671.23|22671.23|0
1622104750000|2021-05-27 08:39:10|22671.53|22671.53|22671.03|22671.03|22671.53|22671.53|22670.45|22670.45|0
1622104760000|2021-05-27 08:39:20|22670.98|22670.98|22670.62|22670.62|22670.98|22670.98|22670.62|22670.62|0
1622104770000|2021-05-27 08:39:30|22670.68|22670.68|22669.98|22669.98|22670.68|22670.68|22669.77|22669.77|0
1622104780000|2021-05-27 08:39:40|22669.87|22669.87|22669.85|22669.85|22669.87|22669.87|22669.76|22669.76|0
1622104790000|2021-05-27 08:39:50|22669.9|22669.9|22669.25|22669.25|22670.04|22670.04|22669.25|22669.25|0
1622104800000|2021-05-27 08:40:00|22669.39|22669.39|22669.45|22669.45|22669.48|22669.48|22669.3|22669.3|0
1622104810000|2021-05-27 08:40:10|22669.34|22669.34|22669.32|22669.32|22669.46|22669.46|22669.3|22669.3|0
1622104820000|2021-05-27 08:40:20|22669.27|22669.27|22669.3|22669.3|22669.41|22669.41|22669.05|22669.05|0
1622104830000|2021-05-27 08:40:30|22669.38|22669.38|22670.23|22670.23|22670.23|22670.23|22669.38|22669.38|0
1622104840000|2021-05-27 08:40:40|22670.26|22670.26|22670.2|22670.2|22670.34|22670.34|22670.2|22670.2|0
1622104850000|2021-05-27 08:40:50|22670.14|22670.14|22670.39|22670.39|22670.44|22670.44|22669.97|22669.97|0
1622104860000|2021-05-27 08:41:00|22670.31|22670.31|22670.4|22670.4|22670.5|22670.5|22670.14|22670.14|0
1622104870000|2021-05-27 08:41:10|22670.34|22670.34|22670.63|22670.63|22670.95|22670.95|22670.2|22670.2|0
1622104880000|2021-05-27 08:41:20|22670.66|22670.66|22670.64|22670.64|22670.7|22670.7|22670.59|22670.59|0
1622104890000|2021-05-27 08:41:30|22670.73|22670.73|22670.83|22670.83|22670.86|22670.86|22670.59|22670.59|0
1622104900000|2021-05-27 08:41:40|22670.7|22670.7|22670.44|22670.44|22670.7|22670.7|22670.3|22670.3|0
1622104910000|2021-05-27 08:41:50|22670.53|22670.53|22670.76|22670.76|22670.81|22670.81|22670.24|22670.24|0
1622104920000|2021-05-27 08:42:00|22670.83|22670.83|22670.83|22670.83|22671.13|22671.13|22670.58|22670.58|0
1622104930000|2021-05-27 08:42:10|22670.96|22670.96|22671.79|22671.79|22671.82|22671.82|22670.96|22670.96|0
1622104940000|2021-05-27 08:42:20|22671.84|22671.84|22672.58|22672.58|22672.68|22672.68|22671.47|22671.47|0
1622104950000|2021-05-27 08:42:30|22672.33|22672.33|22672.3|22672.3|22672.33|22672.33|22672.03|22672.03|0
1622104960000|2021-05-27 08:42:40|22672.36|22672.36|22672.36|22672.36|22672.53|22672.53|22672.36|22672.36|0
1622104970000|2021-05-27 08:42:50|22672.41|22672.41|22672.25|22672.25|22672.78|22672.78|22672.25|22672.25|0
1622104980000|2021-05-27 08:43:00|22672.35|22672.35|22672.5|22672.5|22672.5|22672.5|22672.27|22672.27|0
1622104990000|2021-05-27 08:43:10|22672.34|22672.34|22671.83|22671.83|22672.34|22672.34|22671.83|22671.83|0
1622105000000|2021-05-27 08:43:20|22671.77|22671.77|22671.86|22671.86|22672.02|22672.02|22671.64|22671.64|0
1622105010000|2021-05-27 08:43:30|22671.9|22671.9|22671.96|22671.96|22671.96|22671.96|22671.77|22671.77|0
1622105020000|2021-05-27 08:43:40|22672.06|22672.06|22672.35|22672.35|22672.35|22672.35|22671.97|22671.97|0
1622105030000|2021-05-27 08:43:50|22672.41|22672.41|22671.93|22671.93|22672.41|22672.41|22671.93|22671.93|0
1622105040000|2021-05-27 08:44:00|22671.86|22671.86|22671.15|22671.15|22671.86|22671.86|22670.99|22670.99|0
1622105050000|2021-05-27 08:44:10|22671.1|22671.1|22670.86|22670.86|22671.1|22671.1|22670.64|22670.64|0
1622105060000|2021-05-27 08:44:20|22670.81|22670.81|22671.11|22671.11|22671.11|22671.11|22670.44|22670.44|0
1622105070000|2021-05-27 08:44:30|22671.05|22671.05|22670.62|22670.62|22671.12|22671.12|22670.57|22670.57|0
1622105080000|2021-05-27 08:44:40|22670.5|22670.5|22669.72|22669.72|22670.6|22670.6|22669.66|22669.66|0
1622105090000|2021-05-27 08:44:50|22669.69|22669.69|22669.26|22669.26|22669.69|22669.69|22669.1|22669.1|0
1622105100000|2021-05-27 08:45:00|22669.23|22669.23|22668.72|22668.72|22669.23|22669.23|22668.51|22668.51|0
1622105110000|2021-05-27 08:45:10|22668.7|22668.7|22668.56|22668.56|22668.79|22668.79|22668.42|22668.42|0
1622105120000|2021-05-27 08:45:20|22668.61|22668.61|22667.97|22667.97|22668.61|22668.61|22667.97|22667.97|0
1622105130000|2021-05-27 08:45:30|22668.05|22668.05|22667.72|22667.72|22668.1|22668.1|22667.72|22667.72|0
1622105140000|2021-05-27 08:45:40|22667.81|22667.81|22667.68|22667.68|22667.9|22667.9|22667.64|22667.64|0
1622105150000|2021-05-27 08:45:50|22667.93|22667.93|22668.02|22668.02|22668.05|22668.05|22667.79|22667.79|0
1622105160000|2021-05-27 08:46:00|22668.09|22668.09|22667.81|22667.81|22668.3|22668.3|22667.81|22667.81|0
1622105170000|2021-05-27 08:46:10|22667.71|22667.71|22667.49|22667.49|22667.71|22667.71|22667.49|22667.49|0
1622105180000|2021-05-27 08:46:20|22667.45|22667.45|22666.91|22666.91|22667.54|22667.54|22666.91|22666.91|0
1622105190000|2021-05-27 08:46:30|22666.85|22666.85|22667.24|22667.24|22667.24|22667.24|22666.79|22666.79|0
1622105200000|2021-05-27 08:46:40|22667.27|22667.27|22667.16|22667.16|22667.44|22667.44|22667.16|22667.16|0
1622105210000|2021-05-27 08:46:50|22667.04|22667.04|22664.55|22664.55|22667.1|22667.1|22664.55|22664.55|0
1622105220000|2021-05-27 08:47:00|22664.45|22664.45|22663.57|22663.57|22664.45|22664.45|22663.5|22663.5|0
1622105230000|2021-05-27 08:47:10|22663.61|22663.61|22663.1|22663.1|22663.76|22663.76|22663.1|22663.1|0
1622105240000|2021-05-27 08:47:20|22663.14|22663.14|22662.92|22662.92|22663.14|22663.14|22662.92|22662.92|0
1622105250000|2021-05-27 08:47:30|22663|22663|22662.44|22662.44|22663|22663|22662.35|22662.35|0
1622105260000|2021-05-27 08:47:40|22662.41|22662.41|22662.19|22662.19|22662.5|22662.5|22662.07|22662.07|0
1622105270000|2021-05-27 08:47:50|22662.15|22662.15|22661.97|22661.97|22662.41|22662.41|22661.97|22661.97|0
1622105280000|2021-05-27 08:48:00|22661.87|22661.87|22661.76|22661.76|22661.91|22661.91|22661.69|22661.69|0
1622105290000|2021-05-27 08:48:10|22661.94|22661.94|22661.35|22661.35|22661.94|22661.94|22661.29|22661.29|0
1622105300000|2021-05-27 08:48:20|22661.28|22661.28|22661.74|22661.74|22661.74|22661.74|22661.12|22661.12|0
1622105310000|2021-05-27 08:48:30|22661.69|22661.69|22661.67|22661.67|22661.78|22661.78|22661.34|22661.34|0
1622105320000|2021-05-27 08:48:40|22661.7|22661.7|22661.2|22661.2|22661.81|22661.81|22661.2|22661.2|0
1622105330000|2021-05-27 08:48:50|22661.32|22661.32|22660.73|22660.73|22661.32|22661.32|22660.73|22660.73|0
1622105340000|2021-05-27 08:49:00|22660.69|22660.69|22660.24|22660.24|22660.69|22660.69|22660.18|22660.18|0
1622105350000|2021-05-27 08:49:10|22660.29|22660.29|22660.4|22660.4|22660.5|22660.5|22660.25|22660.25|0
1622105360000|2021-05-27 08:49:20|22660.35|22660.35|22660.17|22660.17|22660.35|22660.35|22660.09|22660.09|0
1622105370000|2021-05-27 08:49:30|22660.22|22660.22|22661.04|22661.04|22661.4|22661.4|22660.19|22660.19|0
1622105380000|2021-05-27 08:49:40|22660.77|22660.77|22661.16|22661.16|22661.24|22661.24|22660.66|22660.66|0
1622105390000|2021-05-27 08:49:50|22661.13|22661.13|22662.1|22662.1|22662.1|22662.1|22661.13|22661.13|0
1622105400000|2021-05-27 08:50:00|22662.23|22662.23|22662.15|22662.15|22662.33|22662.33|22662.11|22662.11|0
1622105410000|2021-05-27 08:50:10|22662.22|22662.22|22662.69|22662.69|22662.69|22662.69|22662.22|22662.22|0
1622105420000|2021-05-27 08:50:20|22662.77|22662.77|22662.74|22662.74|22662.77|22662.77|22662.66|22662.66|0
1622105430000|2021-05-27 08:50:30|22662.59|22662.59|22662.76|22662.76|22662.76|22662.76|22662.59|22662.59|0
1622105440000|2021-05-27 08:50:40|22663.17|22663.17|22663.58|22663.58|22663.68|22663.68|22663.17|22663.17|0
1622105450000|2021-05-27 08:50:50|22663.5|22663.5|22663.59|22663.59|22663.62|22663.62|22663.41|22663.41|0
1622105460000|2021-05-27 08:51:00|22663.61|22663.61|22662.42|22662.42|22663.64|22663.64|22662.42|22662.42|0
1622105470000|2021-05-27 08:51:10|22662.54|22662.54|22662.77|22662.77|22662.92|22662.92|22662.46|22662.46|0
1622105480000|2021-05-27 08:51:20|22662.72|22662.72|22662.5|22662.5|22662.72|22662.72|22662.5|22662.5|0
1622105490000|2021-05-27 08:51:30|22662.45|22662.45|22662.46|22662.46|22662.5|22662.5|22662.36|22662.36|0
1622105500000|2021-05-27 08:51:40|22662.42|22662.42|22661.83|22661.83|22662.42|22662.42|22661.7|22661.7|0
1622105510000|2021-05-27 08:51:50|22661.53|22661.53|22661.39|22661.39|22661.55|22661.55|22661.25|22661.25|0
1622105520000|2021-05-27 08:52:00|22661.25|22661.25|22660.5|22660.5|22661.25|22661.25|22660.5|22660.5|0
1622105530000|2021-05-27 08:52:10|22660.56|22660.56|22660.09|22660.09|22660.56|22660.56|22660.04|22660.04|0
1622105540000|2021-05-27 08:52:20|22660.14|22660.14|22659.72|22659.72|22660.31|22660.31|22659.72|22659.72|0
1622105550000|2021-05-27 08:52:30|22659.79|22659.79|22659.79|22659.79|22659.91|22659.91|22659.64|22659.64|0
1622105560000|2021-05-27 08:52:40|22659.74|22659.74|22659.96|22659.96|22659.96|22659.96|22659.6|22659.6|0
1622105570000|2021-05-27 08:52:50|22659.92|22659.92|22659.9|22659.9|22660.16|22660.16|22659.86|22659.86|0
1622105580000|2021-05-27 08:53:00|22659.78|22659.78|22658.87|22658.87|22659.78|22659.78|22658.8|22658.8|0
1622105590000|2021-05-27 08:53:10|22658.78|22658.78|22657.6|22657.6|22658.78|22658.78|22657.6|22657.6|0
1622105600000|2021-05-27 08:53:20|22657.56|22657.56|22656.2|22656.2|22657.56|22657.56|22656.1|22656.1|0
1622105610000|2021-05-27 08:53:30|22656.09|22656.09|22653.34|22653.34|22656.09|22656.09|22653.34|22653.34|0
1622105620000|2021-05-27 08:53:40|22653.27|22653.27|22652.33|22652.33|22653.38|22653.38|22652.27|22652.27|0
1622105630000|2021-05-27 08:53:50|22652.28|22652.28|22652.15|22652.15|22652.32|22652.32|22651.82|22651.82|0
1622105640000|2021-05-27 08:54:00|22652.21|22652.21|22652.87|22652.87|22652.87|22652.87|22652.21|22652.21|0
1622105650000|2021-05-27 08:54:10|22652.79|22652.79|22652.32|22652.32|22652.89|22652.89|22652.09|22652.09|0
1622105660000|2021-05-27 08:54:20|22652.22|22652.22|22652.68|22652.68|22652.68|22652.68|22652.12|22652.12|0
1622105670000|2021-05-27 08:54:30|22652.6|22652.6|22652.07|22652.07|22652.6|22652.6|22652.07|22652.07|0
1622105680000|2021-05-27 08:54:40|22652.11|22652.11|22651.87|22651.87|22652.11|22652.11|22651.8|22651.8|0
1622105690000|2021-05-27 08:54:50|22651.79|22651.79|22651.59|22651.59|22651.94|22651.94|22651.59|22651.59|0
1622105700000|2021-05-27 08:55:00|22651.33|22651.33|22650.31|22650.31|22651.33|22651.33|22650.22|22650.22|0
1622105710000|2021-05-27 08:55:10|22650.27|22650.27|22649.8|22649.8|22650.3|22650.3|22649.8|22649.8|0
1622105720000|2021-05-27 08:55:20|22649.76|22649.76|22648.41|22648.41|22649.76|22649.76|22648.38|22648.38|0
1622105730000|2021-05-27 08:55:30|22648.46|22648.46|22647.96|22647.96|22648.46|22648.46|22647.78|22647.78|0
1622105740000|2021-05-27 08:55:40|22647.94|22647.94|22648.01|22648.01|22648.24|22648.24|22647.79|22647.79|0
1622105750000|2021-05-27 08:55:50|22648.08|22648.08|22647.58|22647.58|22648.18|22648.18|22647.58|22647.58|0
1622105760000|2021-05-27 08:56:00|22647.41|22647.41|22647.95|22647.95|22647.99|22647.99|22647.24|22647.24|0
1622105770000|2021-05-27 08:56:10|22648.15|22648.15|22648.25|22648.25|22648.43|22648.43|22647.75|22647.75|0
1622105780000|2021-05-27 08:56:20|22648.37|22648.37|22648.54|22648.54|22648.59|22648.59|22648.37|22648.37|0
1622105790000|2021-05-27 08:56:30|22648.46|22648.46|22648.6|22648.6|22648.6|22648.6|22648.46|22648.46|0
1622105800000|2021-05-27 08:56:40|22648.53|22648.53|22648.39|22648.39|22648.6|22648.6|22648.39|22648.39|0
1622105810000|2021-05-27 08:56:50|22648.35|22648.35|22648.27|22648.27|22648.51|22648.51|22648.12|22648.12|0
1622105820000|2021-05-27 08:57:00|22648.35|22648.35|22648.76|22648.76|22648.76|22648.76|22648.24|22648.24|0
1622105830000|2021-05-27 08:57:10|22648.68|22648.68|22649.07|22649.07|22649.1|22649.1|22648.68|22648.68|0
1622105840000|2021-05-27 08:57:20|22649.2|22649.2|22649.66|22649.66|22649.73|22649.73|22649.2|22649.2|0
1622105850000|2021-05-27 08:57:30|22649.76|22649.76|22649.86|22649.86|22649.98|22649.98|22649.76|22649.76|0
1622105860000|2021-05-27 08:57:40|22649.92|22649.92|22650.36|22650.36|22650.36|22650.36|22649.92|22649.92|0
1622105870000|2021-05-27 08:57:50|22650.46|22650.46|22650.64|22650.64|22650.64|22650.64|22650.46|22650.46|0
1622105880000|2021-05-27 08:58:00|22650.71|22650.71|22651.64|22651.64|22651.89|22651.89|22650.6|22650.6|0
1622105890000|2021-05-27 08:58:10|22651.52|22651.52|22652.74|22652.74|22652.74|22652.74|22651.52|22651.52|0
1622105900000|2021-05-27 08:58:20|22652.81|22652.81|22653.2|22653.2|22653.2|22653.2|22652.81|22652.81|0
1622105910000|2021-05-27 08:58:30|22653.3|22653.3|22653.46|22653.46|22653.58|22653.58|22653.28|22653.28|0
1622105920000|2021-05-27 08:58:40|22653.52|22653.52|22654.7|22654.7|22654.73|22654.73|22653.52|22653.52|0
1622105930000|2021-05-27 08:58:50|22654.68|22654.68|22655.19|22655.19|22655.35|22655.35|22654.68|22654.68|0
1622105940000|2021-05-27 08:59:00|22655.22|22655.22|22655.89|22655.89|22655.89|22655.89|22655.19|22655.19|0
1622105950000|2021-05-27 08:59:10|22656.03|22656.03|22657.86|22657.86|22657.86|22657.86|22656.03|22656.03|0
1622105960000|2021-05-27 08:59:20|22657.79|22657.79|22657.77|22657.77|22657.94|22657.94|22657.52|22657.52|0
1622105970000|2021-05-27 08:59:30|22657.84|22657.84|22657.7|22657.7|22657.84|22657.84|22657.62|22657.62|0
1622105980000|2021-05-27 08:59:40|22657.75|22657.75|22657.47|22657.47|22657.75|22657.75|22657.47|22657.47|0
1622105990000|2021-05-27 08:59:50|22657.4|22657.4|22657.45|22657.45|22657.54|22657.54|22657.32|22657.32|0
1622106000000|2021-05-27 09:00:00|22657.4|22657.4|22657.58|22657.58|22657.58|22657.58|22657.21|22657.21|0
1622106010000|2021-05-27 09:00:10|22657.93|22657.93|22658.5|22658.5|22658.5|22658.5|22657.75|22657.75|0
1622106020000|2021-05-27 09:00:20|22658.52|22658.52|22658.82|22658.82|22658.82|22658.82|22658.52|22658.52|0
1622106030000|2021-05-27 09:00:30|22658.88|22658.88|22659.29|22659.29|22659.29|22659.29|22658.88|22658.88|0
1622106040000|2021-05-27 09:00:40|22659.46|22659.46|22659.74|22659.74|22659.74|22659.74|22659.46|22659.46|0
1622106050000|2021-05-27 09:00:50|22659.77|22659.77|22659.72|22659.72|22659.85|22659.85|22659.63|22659.63|0
1622106060000|2021-05-27 09:01:00|22659.78|22659.78|22661.15|22661.15|22661.15|22661.15|22659.78|22659.78|0
1622106070000|2021-05-27 09:01:10|22661.18|22661.18|22661.24|22661.24|22661.63|22661.63|22661.15|22661.15|0
1622106080000|2021-05-27 09:01:20|22661.12|22661.12|22661.58|22661.58|22661.58|22661.58|22660.93|22660.93|0
1622106090000|2021-05-27 09:01:30|22661.5|22661.5|22661.62|22661.62|22661.79|22661.79|22661.29|22661.29|0
1622106100000|2021-05-27 09:01:40|22661.66|22661.66|22661.43|22661.43|22661.66|22661.66|22661.43|22661.43|0
1622106110000|2021-05-27 09:01:50|22661.36|22661.36|22661.15|22661.15|22661.36|22661.36|22660.97|22660.97|0
1622106120000|2021-05-27 09:02:00|22661.23|22661.23|22660.86|22660.86|22661.28|22661.28|22660.79|22660.79|0
1622106130000|2021-05-27 09:02:10|22660.92|22660.92|22661.25|22661.25|22661.31|22661.31|22660.92|22660.92|0
1622106140000|2021-05-27 09:02:20|22661.33|22661.33|22661.74|22661.74|22661.74|22661.74|22661.22|22661.22|0
1622106150000|2021-05-27 09:02:30|22661.71|22661.71|22661.76|22661.76|22661.86|22661.86|22661.65|22661.65|0
1622106160000|2021-05-27 09:02:40|22661.87|22661.87|22661.93|22661.93|22661.97|22661.97|22661.77|22661.77|0
1622106170000|2021-05-27 09:02:50|22661.89|22661.89|22661.94|22661.94|22661.94|22661.94|22661.82|22661.82|0
1622106180000|2021-05-27 09:03:00|22662.05|22662.05|22662.55|22662.55|22662.55|22662.55|22662.05|22662.05|0
1622106190000|2021-05-27 09:03:10|22662.49|22662.49|22662.71|22662.71|22662.81|22662.81|22662.34|22662.34|0
1622106200000|2021-05-27 09:03:20|22662.63|22662.63|22662.91|22662.91|22662.91|22662.91|22662.47|22662.47|0
1622106210000|2021-05-27 09:03:30|22662.99|22662.99|22663.39|22663.39|22663.43|22663.43|22662.99|22662.99|0
1622106220000|2021-05-27 09:03:40|22663.32|22663.32|22663.6|22663.6|22663.67|22663.67|22663.23|22663.23|0
1622106230000|2021-05-27 09:03:50|22663.8|22663.8|22663.91|22663.91|22664.01|22664.01|22663.43|22663.43|0
1622106240000|2021-05-27 09:04:00|22664.04|22664.04|22664.18|22664.18|22664.41|22664.41|22664.04|22664.04|0
1622106250000|2021-05-27 09:04:10|22664.25|22664.25|22663.78|22663.78|22664.27|22664.27|22663.58|22663.58|0
1622106260000|2021-05-27 09:04:20|22663.84|22663.84|22664.5|22664.5|22664.5|22664.5|22663.84|22663.84|0
1622106270000|2021-05-27 09:04:30|22664.58|22664.58|22664.63|22664.63|22664.73|22664.73|22664.41|22664.41|0
1622106280000|2021-05-27 09:04:40|22664.69|22664.69|22664.92|22664.92|22664.92|22664.92|22664.62|22664.62|0
1622106290000|2021-05-27 09:04:50|22664.86|22664.86|22664.93|22664.93|22664.93|22664.93|22664.84|22664.84|0
1622106300000|2021-05-27 09:05:00|22665.01|22665.01|22665.33|22665.33|22665.33|22665.33|22665.01|22665.01|0
1622106310000|2021-05-27 09:05:10|22665.29|22665.29|22665.18|22665.18|22665.56|22665.56|22665.13|22665.13|0
1622106320000|2021-05-27 09:05:20|22665.41|22665.41|22665.16|22665.16|22665.75|22665.75|22665.16|22665.16|0
1622106330000|2021-05-27 09:05:30|22665.07|22665.07|22665.33|22665.33|22665.33|22665.33|22665.02|22665.02|0
1622106340000|2021-05-27 09:05:40|22665.26|22665.26|22665.43|22665.43|22665.45|22665.45|22665.12|22665.12|0
1622106350000|2021-05-27 09:05:50|22665.54|22665.54|22665.3|22665.3|22665.6|22665.6|22665.3|22665.3|0
1622106360000|2021-05-27 09:06:00|22665.25|22665.25|22664.73|22664.73|22665.27|22665.27|22664.72|22664.72|0
1622106370000|2021-05-27 09:06:10|22664.8|22664.8|22664.43|22664.43|22664.84|22664.84|22664.43|22664.43|0
1622106380000|2021-05-27 09:06:20|22664.45|22664.45|22664|22664|22664.45|22664.45|22664|22664|0
1622106390000|2021-05-27 09:06:30|22664.07|22664.07|22664.16|22664.16|22664.16|22664.16|22663.94|22663.94|0
1622106400000|2021-05-27 09:06:40|22664.05|22664.05|22664.16|22664.16|22664.21|22664.21|22663.77|22663.77|0
1622106410000|2021-05-27 09:06:50|22664.15|22664.15|22664|22664|22664.15|22664.15|22664|22664|0
1622106420000|2021-05-27 09:07:00|22663.94|22663.94|22663.66|22663.66|22664.06|22664.06|22663.66|22663.66|0
1622106430000|2021-05-27 09:07:10|22663.6|22663.6|22663.8|22663.8|22663.8|22663.8|22663.39|22663.39|0
1622106440000|2021-05-27 09:07:20|22663.67|22663.67|22663.46|22663.46|22663.76|22663.76|22663.37|22663.37|0
1622106450000|2021-05-27 09:07:30|22663.5|22663.5|22663.45|22663.45|22663.7|22663.7|22663.33|22663.33|0
1622106460000|2021-05-27 09:07:40|22663.62|22663.62|22663.92|22663.92|22663.92|22663.92|22663.6|22663.6|0
1622106470000|2021-05-27 09:07:50|22663.86|22663.86|22663.84|22663.84|22664.28|22664.28|22663.84|22663.84|0
1622106480000|2021-05-27 09:08:00|22663.78|22663.78|22663.44|22663.44|22663.87|22663.87|22663.41|22663.41|0
1622106490000|2021-05-27 09:08:10|22663.34|22663.34|22663.6|22663.6|22663.7|22663.7|22663.34|22663.34|0
1622106500000|2021-05-27 09:08:20|22663.51|22663.51|22663.34|22663.34|22663.6|22663.6|22663.32|22663.32|0
1622106510000|2021-05-27 09:08:30|22663.4|22663.4|22663.14|22663.14|22663.4|22663.4|22662.73|22662.73|0
1622106520000|2021-05-27 09:08:40|22663.02|22663.02|22663.46|22663.46|22663.62|22663.62|22663.02|22663.02|0
1622106530000|2021-05-27 09:08:50|22663.62|22663.62|22663.43|22663.43|22663.62|22663.62|22663.43|22663.43|0
1622106540000|2021-05-27 09:09:00|22663.35|22663.35|22663.82|22663.82|22663.82|22663.82|22663.07|22663.07|0
1622106550000|2021-05-27 09:09:10|22663.91|22663.91|22663.52|22663.52|22663.99|22663.99|22663.52|22663.52|0
1622106560000|2021-05-27 09:09:20|22663.45|22663.45|22663.35|22663.35|22663.65|22663.65|22663.35|22663.35|0
1622106570000|2021-05-27 09:09:30|22663.28|22663.28|22663.23|22663.23|22663.4|22663.4|22663.23|22663.23|0
1622106580000|2021-05-27 09:09:40|22663.36|22663.36|22663.6|22663.6|22663.6|22663.6|22663.26|22663.26|0
1622106590000|2021-05-27 09:09:50|22663.54|22663.54|22663.07|22663.07|22663.54|22663.54|22663.07|22663.07|0
1622106600000|2021-05-27 09:10:00|22662.98|22662.98|22662.61|22662.61|22663.02|22663.02|22662.53|22662.53|0
1622106610000|2021-05-27 09:10:10|22662.71|22662.71|22662.19|22662.19|22662.82|22662.82|22662.09|22662.09|0
1622106620000|2021-05-27 09:10:20|22662.26|22662.26|22662.35|22662.35|22662.51|22662.51|22662.21|22662.21|0
1622106630000|2021-05-27 09:10:30|22662.39|22662.39|22662.37|22662.37|22662.65|22662.65|22662.34|22662.34|0
1622106640000|2021-05-27 09:10:40|22662.28|22662.28|22662.29|22662.29|22662.47|22662.47|22662.21|22662.21|0
1622106650000|2021-05-27 09:10:50|22662.26|22662.26|22662.04|22662.04|22662.26|22662.26|22661.88|22661.88|0
1622106660000|2021-05-27 09:11:00|22661.96|22661.96|22661.73|22661.73|22661.96|22661.96|22661.73|22661.73|0
1622106670000|2021-05-27 09:11:10|22661.91|22661.91|22662.26|22662.26|22662.46|22662.46|22661.91|22661.91|0
1622106680000|2021-05-27 09:11:20|22662.32|22662.32|22662.7|22662.7|22662.7|22662.7|22662.18|22662.18|0
1622106690000|2021-05-27 09:11:30|22662.58|22662.58|22662.54|22662.54|22662.76|22662.76|22662.54|22662.54|0
1622106700000|2021-05-27 09:11:40|22662.47|22662.47|22662.93|22662.93|22662.93|22662.93|22662.47|22662.47|0
1622106710000|2021-05-27 09:11:50|22662.87|22662.87|22663.2|22663.2|22663.29|22663.29|22662.87|22662.87|0
1622106720000|2021-05-27 09:12:00|22663.16|22663.16|22662.56|22662.56|22663.25|22663.25|22662.56|22662.56|0
1622106730000|2021-05-27 09:12:10|22662.33|22662.33|22663.48|22663.48|22663.48|22663.48|22662.33|22662.33|0
1622106740000|2021-05-27 09:12:20|22663.43|22663.43|22663.62|22663.62|22663.99|22663.99|22663.43|22663.43|0
1622106750000|2021-05-27 09:12:30|22663.68|22663.68|22663.68|22663.68|22663.68|22663.68|22663.22|22663.22|0
1622106760000|2021-05-27 09:12:40|22663.61|22663.61|22663.9|22663.9|22663.9|22663.9|22663.61|22663.61|0
1622106770000|2021-05-27 09:12:50|22663.88|22663.88|22663.99|22663.99|22664.15|22664.15|22663.88|22663.88|0
1622106780000|2021-05-27 09:13:00|22663.96|22663.96|22664.39|22664.39|22664.42|22664.42|22663.89|22663.89|0
1622106790000|2021-05-27 09:13:10|22664.49|22664.49|22664.58|22664.58|22664.76|22664.76|22664.49|22664.49|0
1622106800000|2021-05-27 09:13:20|22664.63|22664.63|22664.39|22664.39|22664.88|22664.88|22664.07|22664.07|0
1622106810000|2021-05-27 09:13:30|22664.19|22664.19|22663.66|22663.66|22664.23|22664.23|22663.66|22663.66|0
1622106820000|2021-05-27 09:13:40|22663.59|22663.59|22663.91|22663.91|22663.91|22663.91|22663.51|22663.51|0
1622106830000|2021-05-27 09:13:50|22663.98|22663.98|22663.99|22663.99|22664.09|22664.09|22663.98|22663.98|0
1622106840000|2021-05-27 09:14:00|22663.87|22663.87|22664.01|22664.01|22664.04|22664.04|22663.86|22663.86|0
1622106850000|2021-05-27 09:14:10|22663.88|22663.88|22663.8|22663.8|22663.88|22663.88|22663.66|22663.66|0
1622106860000|2021-05-27 09:14:20|22663.86|22663.86|22663.99|22663.99|22664.17|22664.17|22663.86|22663.86|0
1622106870000|2021-05-27 09:14:30|22664.04|22664.04|22665.08|22665.08|22665.27|22665.27|22664.04|22664.04|0
1622106880000|2021-05-27 09:14:40|22665.14|22665.14|22664.88|22664.88|22665.29|22665.29|22664.88|22664.88|0
1622106890000|2021-05-27 09:14:50|22664.85|22664.85|22664.97|22664.97|22664.97|22664.97|22664.75|22664.75|0
1622106900000|2021-05-27 09:15:00|22665.01|22665.01|22665.16|22665.16|22665.42|22665.42|22664.84|22664.84|0
1622106910000|2021-05-27 09:15:10|22665.24|22665.24|22664.94|22664.94|22665.27|22665.27|22664.76|22664.76|0
1622106920000|2021-05-27 09:15:20|22664.98|22664.98|22665.08|22665.08|22665.08|22665.08|22664.92|22664.92|0
1622106930000|2021-05-27 09:15:30|22665.25|22665.25|22665.09|22665.09|22665.25|22665.25|22665.04|22665.04|0
1622106940000|2021-05-27 09:15:40|22665.15|22665.15|22665.16|22665.16|22665.16|22665.16|22665.11|22665.11|0
1622106950000|2021-05-27 09:15:50|22665.19|22665.19|22665.67|22665.67|22665.8|22665.8|22665.19|22665.19|0
1622106960000|2021-05-27 09:16:00|22665.63|22665.63|22664.74|22664.74|22665.63|22665.63|22664.71|22664.71|0
1622106970000|2021-05-27 09:16:10|22664.8|22664.8|22664.19|22664.19|22664.86|22664.86|22664.19|22664.19|0
1622106980000|2021-05-27 09:16:20|22664.08|22664.08|22664.61|22664.61|22664.61|22664.61|22664.04|22664.04|0
1622106990000|2021-05-27 09:16:30|22664.67|22664.67|22664.59|22664.59|22664.72|22664.72|22664.59|22664.59|0
1622107000000|2021-05-27 09:16:40|22664.54|22664.54|22664.15|22664.15|22664.58|22664.58|22664.15|22664.15|0
1622107010000|2021-05-27 09:16:50|22664.08|22664.08|22663.45|22663.45|22664.08|22664.08|22663.45|22663.45|0
1622107020000|2021-05-27 09:17:00|22663.36|22663.36|22663.3|22663.3|22663.36|22663.36|22663.28|22663.28|0
1622107030000|2021-05-27 09:17:10|22663.35|22663.35|22663.11|22663.11|22663.41|22663.41|22662.92|22662.92|0
1622107040000|2021-05-27 09:17:20|22663.04|22663.04|22663.4|22663.4|22663.4|22663.4|22663|22663|0
1622107050000|2021-05-27 09:17:30|22663.33|22663.33|22662.77|22662.77|22663.33|22663.33|22662.77|22662.77|0
1622107060000|2021-05-27 09:17:40|22662.69|22662.69|22662.55|22662.55|22662.98|22662.98|22662.55|22662.55|0
1622107070000|2021-05-27 09:17:50|22662.47|22662.47|22661.63|22661.63|22662.5|22662.5|22661.63|22661.63|0
1622107080000|2021-05-27 09:18:00|22661.49|22661.49|22661.31|22661.31|22661.55|22661.55|22661.31|22661.31|0
1622107090000|2021-05-27 09:18:10|22661.22|22661.22|22660.82|22660.82|22661.22|22661.22|22660.73|22660.73|0
1622107100000|2021-05-27 09:18:20|22660.69|22660.69|22659.56|22659.56|22660.69|22660.69|22659.31|22659.31|0
1622107110000|2021-05-27 09:18:30|22659.62|22659.62|22659.79|22659.79|22659.79|22659.79|22659.54|22659.54|0
1622107120000|2021-05-27 09:18:40|22659.68|22659.68|22658.89|22658.89|22659.68|22659.68|22658.89|22658.89|0
1622107130000|2021-05-27 09:18:50|22658.77|22658.77|22658.77|22658.77|22658.92|22658.92|22658.71|22658.71|0
1622107140000|2021-05-27 09:19:00|22658.63|22658.63|22658.48|22658.48|22658.89|22658.89|22658.48|22658.48|0
1622107150000|2021-05-27 09:19:10|22658.49|22658.49|22658.2|22658.2|22658.6|22658.6|22658.2|22658.2|0
1622107160000|2021-05-27 09:19:20|22658.17|22658.17|22658.17|22658.17|22658.27|22658.27|22658.03|22658.03|0
1622107170000|2021-05-27 09:19:30|22658.07|22658.07|22658.31|22658.31|22658.31|22658.31|22657.94|22657.94|0
1622107180000|2021-05-27 09:19:40|22658.28|22658.28|22658.4|22658.4|22658.4|22658.4|22658.22|22658.22|0
1622107190000|2021-05-27 09:19:50|22658.37|22658.37|22658.73|22658.73|22658.73|22658.73|22658.37|22658.37|0
1622107200000|2021-05-27 09:20:00|22658.79|22658.79|22660.43|22660.43|22660.46|22660.46|22658.79|22658.79|0
1622107210000|2021-05-27 09:20:10|22660.53|22660.53|22660.77|22660.77|22660.81|22660.81|22660.43|22660.43|0
1622107220000|2021-05-27 09:20:20|22660.81|22660.81|22660.89|22660.89|22661.01|22661.01|22660.73|22660.73|0
1622107230000|2021-05-27 09:20:30|22661.15|22661.15|22661.99|22661.99|22661.99|22661.99|22661.15|22661.15|0
1622107240000|2021-05-27 09:20:40|22662.1|22662.1|22661.85|22661.85|22662.2|22662.2|22661.85|22661.85|0
1622107250000|2021-05-27 09:20:50|22661.8|22661.8|22662.15|22662.15|22662.15|22662.15|22661.8|22661.8|0
1622107260000|2021-05-27 09:21:00|22662.26|22662.26|22662.5|22662.5|22662.53|22662.53|22662.15|22662.15|0
1622107270000|2021-05-27 09:21:10|22662.56|22662.56|22662.34|22662.34|22662.62|22662.62|22662.08|22662.08|0
1622107280000|2021-05-27 09:21:20|22662.23|22662.23|22661.43|22661.43|22662.23|22662.23|22661.42|22661.42|0
1622107290000|2021-05-27 09:21:30|22661.39|22661.39|22661.2|22661.2|22661.41|22661.41|22661.11|22661.11|0
1622107300000|2021-05-27 09:21:40|22661.17|22661.17|22660.9|22660.9|22661.17|22661.17|22660.89|22660.89|0
1622107310000|2021-05-27 09:21:50|22660.96|22660.96|22660.6|22660.6|22660.96|22660.96|22660.53|22660.53|0
1622107320000|2021-05-27 09:22:00|22660.64|22660.64|22660.51|22660.51|22660.65|22660.65|22660.21|22660.21|0
1622107330000|2021-05-27 09:22:10|22660.44|22660.44|22660.66|22660.66|22660.77|22660.77|22660.44|22660.44|0
1622107340000|2021-05-27 09:22:20|22660.59|22660.59|22660.28|22660.28|22660.59|22660.59|22660.18|22660.18|0
1622107350000|2021-05-27 09:22:30|22660.39|22660.39|22660.04|22660.04|22660.58|22660.58|22660.04|22660.04|0
1622107360000|2021-05-27 09:22:40|22660.07|22660.07|22660.14|22660.14|22660.29|22660.29|22659.95|22659.95|0
1622107370000|2021-05-27 09:22:50|22660.25|22660.25|22660.23|22660.23|22660.25|22660.25|22660.07|22660.07|0
1622107380000|2021-05-27 09:23:00|22660.14|22660.14|22660.36|22660.36|22660.36|22660.36|22659.95|22659.95|0
1622107390000|2021-05-27 09:23:10|22660.21|22660.21|22660.72|22660.72|22660.77|22660.77|22660.21|22660.21|0
1622107400000|2021-05-27 09:23:20|22660.82|22660.82|22661.26|22661.26|22661.33|22661.33|22660.75|22660.75|0
1622107410000|2021-05-27 09:23:30|22661.2|22661.2|22661.45|22661.45|22661.45|22661.45|22661.2|22661.2|0
1622107420000|2021-05-27 09:23:40|22661.57|22661.57|22661.45|22661.45|22661.57|22661.57|22661.23|22661.23|0
1622107430000|2021-05-27 09:23:50|22661.42|22661.42|22661.47|22661.47|22661.52|22661.52|22661.42|22661.42|0
1622107440000|2021-05-27 09:24:00|22661.43|22661.43|22661.48|22661.48|22661.67|22661.67|22661.37|22661.37|0
1622107450000|2021-05-27 09:24:10|22661.51|22661.51|22661.63|22661.63|22661.88|22661.88|22661.44|22661.44|0
1622107460000|2021-05-27 09:24:20|22661.57|22661.57|22661.33|22661.33|22661.62|22661.62|22661.33|22661.33|0
1622107470000|2021-05-27 09:24:30|22661.26|22661.26|22661.56|22661.56|22661.63|22661.63|22661.26|22661.26|0
1622107480000|2021-05-27 09:24:40|22661.7|22661.7|22661.35|22661.35|22661.7|22661.7|22661.35|22661.35|0
1622107490000|2021-05-27 09:24:50|22661.27|22661.27|22661.62|22661.62|22661.62|22661.62|22661.15|22661.15|0
1622107500000|2021-05-27 09:25:00|22661.72|22661.72|22661.92|22661.92|22661.96|22661.96|22661.6|22661.6|0
1622107510000|2021-05-27 09:25:10|22662.04|22662.04|22662.26|22662.26|22662.26|22662.26|22661.99|22661.99|0
1622107520000|2021-05-27 09:25:20|22662.19|22662.19|22662.79|22662.79|22662.86|22662.86|22662.05|22662.05|0
1622107530000|2021-05-27 09:25:30|22662.83|22662.83|22663.68|22663.68|22663.71|22663.71|22662.83|22662.83|0
1622107540000|2021-05-27 09:25:40|22663.83|22663.83|22663.84|22663.84|22663.96|22663.96|22663.83|22663.83|0
1622107550000|2021-05-27 09:25:50|22664.04|22664.04|22664.25|22664.25|22664.25|22664.25|22664.04|22664.04|0
1622107560000|2021-05-27 09:26:00|22664.31|22664.31|22664.26|22664.26|22664.41|22664.41|22664.22|22664.22|0
1622107570000|2021-05-27 09:26:10|22664.31|22664.31|22663.93|22663.93|22664.31|22664.31|22663.84|22663.84|0
1622107580000|2021-05-27 09:26:20|22663.89|22663.89|22663.9|22663.9|22663.95|22663.95|22663.69|22663.69|0
1622107590000|2021-05-27 09:26:30|22663.87|22663.87|22663.44|22663.44|22664.16|22664.16|22663.44|22663.44|0
1622107600000|2021-05-27 09:26:40|22663.38|22663.38|22663.19|22663.19|22663.38|22663.38|22663.02|22663.02|0
1622107610000|2021-05-27 09:26:50|22663.11|22663.11|22663.34|22663.34|22663.51|22663.51|22663.11|22663.11|0
1622107620000|2021-05-27 09:27:00|22663.38|22663.38|22663.06|22663.06|22663.46|22663.46|22663.06|22663.06|0
1622107630000|2021-05-27 09:27:10|22663.18|22663.18|22663.36|22663.36|22663.36|22663.36|22663.15|22663.15|0
1622107640000|2021-05-27 09:27:20|22663.31|22663.31|22663.24|22663.24|22663.42|22663.42|22663.13|22663.13|0
1622107650000|2021-05-27 09:27:30|22663.14|22663.14|22662.85|22662.85|22663.14|22663.14|22662.85|22662.85|0
1622107660000|2021-05-27 09:27:40|22662.61|22662.61|22662.4|22662.4|22662.61|22662.61|22662.31|22662.31|0
1622107670000|2021-05-27 09:27:50|22662.45|22662.45|22662.75|22662.75|22662.75|22662.75|22662.45|22662.45|0
1622107680000|2021-05-27 09:28:00|22662.81|22662.81|22662.41|22662.41|22662.81|22662.81|22662.38|22662.38|0
1622107690000|2021-05-27 09:28:10|22662.31|22662.31|22661.43|22661.43|22662.31|22662.31|22661.43|22661.43|0
1622107700000|2021-05-27 09:28:20|22661.4|22661.4|22661|22661|22661.4|22661.4|22660.92|22660.92|0
1622107710000|2021-05-27 09:28:30|22661.07|22661.07|22660.84|22660.84|22661.07|22661.07|22660.68|22660.68|0
1622107720000|2021-05-27 09:28:40|22660.8|22660.8|22660.78|22660.78|22660.84|22660.84|22660.69|22660.69|0
1622107730000|2021-05-27 09:28:50|22660.68|22660.68|22659.19|22659.19|22660.71|22660.71|22659.07|22659.07|0
1622107740000|2021-05-27 09:29:00|22659.16|22659.16|22657.81|22657.81|22659.16|22659.16|22657.81|22657.81|0
1622107750000|2021-05-27 09:29:10|22657.85|22657.85|22657.56|22657.56|22657.89|22657.89|22657.31|22657.31|0
1622107760000|2021-05-27 09:29:20|22657.5|22657.5|22657.79|22657.79|22657.79|22657.79|22657.5|22657.5|0
1622107770000|2021-05-27 09:29:30|22657.94|22657.94|22657.73|22657.73|22658.14|22658.14|22657.63|22657.63|0
1622107780000|2021-05-27 09:29:40|22657.71|22657.71|22658.02|22658.02|22658.14|22658.14|22657.71|22657.71|0
1622107790000|2021-05-27 09:29:50|22658.07|22658.07|22658.47|22658.47|22658.54|22658.54|22658.07|22658.07|0
1622107800000|2021-05-27 09:30:00|22658.52|22658.52|22658.46|22658.46|22658.78|22658.78|22658.23|22658.23|0
1622107810000|2021-05-27 09:30:10|22658.41|22658.41|22658.54|22658.54|22658.6|22658.6|22658.32|22658.32|0
1622107820000|2021-05-27 09:30:20|22658.57|22658.57|22659.62|22659.62|22659.8|22659.8|22658.51|22658.51|0
1622107830000|2021-05-27 09:30:30|22659.66|22659.66|22659.54|22659.54|22659.66|22659.66|22659.47|22659.47|0
1622107840000|2021-05-27 09:30:40|22659.4|22659.4|22659.36|22659.36|22659.44|22659.44|22659.36|22659.36|0
1622107850000|2021-05-27 09:30:50|22659.27|22659.27|22659.24|22659.24|22659.29|22659.29|22659.24|22659.24|0
1622107860000|2021-05-27 09:31:00|22659.28|22659.28|22658.65|22658.65|22659.37|22659.37|22658.59|22658.59|0
1622107870000|2021-05-27 09:31:10|22658.79|22658.79|22657.97|22657.97|22658.79|22658.79|22657.97|22657.97|0
1622107880000|2021-05-27 09:31:20|22657.93|22657.93|22657.6|22657.6|22657.99|22657.99|22657.51|22657.51|0
1622107890000|2021-05-27 09:31:30|22657.53|22657.53|22657.02|22657.02|22657.55|22657.55|22657.02|22657.02|0
1622107900000|2021-05-27 09:31:40|22657.08|22657.08|22656.99|22656.99|22657.18|22657.18|22656.95|22656.95|0
1622107910000|2021-05-27 09:31:50|22656.89|22656.89|22656.74|22656.74|22656.89|22656.89|22656.72|22656.72|0
1622107920000|2021-05-27 09:32:00|22656.86|22656.86|22656.92|22656.92|22656.99|22656.99|22656.86|22656.86|0
1622107930000|2021-05-27 09:32:10|22656.95|22656.95|22656.86|22656.86|22657.03|22657.03|22656.85|22656.85|0
1622107940000|2021-05-27 09:32:20|22656.89|22656.89|22657.04|22657.04|22657.07|22657.07|22656.8|22656.8|0
1622107950000|2021-05-27 09:32:30|22657.14|22657.14|22657.42|22657.42|22657.46|22657.46|22657.14|22657.14|0
1622107960000|2021-05-27 09:32:40|22657.39|22657.39|22657.46|22657.46|22657.69|22657.69|22657.39|22657.39|0
1622107970000|2021-05-27 09:32:50|22657.38|22657.38|22657.53|22657.53|22657.53|22657.53|22657.37|22657.37|0
1622107980000|2021-05-27 09:33:00|22657.59|22657.59|22658.14|22658.14|22658.14|22658.14|22657.59|22657.59|0
1622107990000|2021-05-27 09:33:10|22658.25|22658.25|22658.32|22658.32|22658.32|22658.32|22658.12|22658.12|0
1622108000000|2021-05-27 09:33:20|22658.37|22658.37|22658.4|22658.4|22658.49|22658.49|22658.25|22658.25|0
1622108010000|2021-05-27 09:33:30|22658.46|22658.46|22658.41|22658.41|22658.61|22658.61|22658.33|22658.33|0
1622108020000|2021-05-27 09:33:40|22658.47|22658.47|22658.23|22658.23|22658.72|22658.72|22658.23|22658.23|0
1622108030000|2021-05-27 09:33:50|22658.14|22658.14|22658.26|22658.26|22658.32|22658.32|22658.11|22658.11|0
1622108040000|2021-05-27 09:34:00|22658.22|22658.22|22657.9|22657.9|22658.42|22658.42|22657.9|22657.9|0
1622108050000|2021-05-27 09:34:10|22657.69|22657.69|22657.78|22657.78|22657.78|22657.78|22657.12|22657.12|0
1622108060000|2021-05-27 09:34:20|22657.65|22657.65|22657.24|22657.24|22657.65|22657.65|22657.24|22657.24|0
1622108070000|2021-05-27 09:34:30|22657.29|22657.29|22657.52|22657.52|22657.52|22657.52|22657.15|22657.15|0
1622108080000|2021-05-27 09:34:40|22657.33|22657.33|22657.44|22657.44|22657.47|22657.47|22657.33|22657.33|0
1622108090000|2021-05-27 09:34:50|22657.3|22657.3|22657.1|22657.1|22657.34|22657.34|22656.94|22656.94|0
1622108100000|2021-05-27 09:35:00|22656.96|22656.96|22657.51|22657.51|22657.6|22657.6|22656.96|22656.96|0
1622108110000|2021-05-27 09:35:10|22657.45|22657.45|22657.17|22657.17|22657.45|22657.45|22656.94|22656.94|0
1622108120000|2021-05-27 09:35:20|22657.23|22657.23|22656.97|22656.97|22657.33|22657.33|22656.87|22656.87|0
1622108130000|2021-05-27 09:35:30|22656.91|22656.91|22656.66|22656.66|22656.93|22656.93|22656.45|22656.45|0
1622108140000|2021-05-27 09:35:40|22656.55|22656.55|22656.79|22656.79|22656.95|22656.95|22656.42|22656.42|0
1622108150000|2021-05-27 09:35:50|22656.95|22656.95|22657.54|22657.54|22657.54|22657.54|22656.95|22656.95|0
1622108160000|2021-05-27 09:36:00|22657.58|22657.58|22658.2|22658.2|22658.41|22658.41|22657.54|22657.54|0
1622108170000|2021-05-27 09:36:10|22658.31|22658.31|22658.43|22658.43|22658.62|22658.62|22658.31|22658.31|0
1622108180000|2021-05-27 09:36:20|22658.5|22658.5|22658.26|22658.26|22658.5|22658.5|22658.26|22658.26|0
1622108190000|2021-05-27 09:36:30|22658.18|22658.18|22658.03|22658.03|22658.18|22658.18|22657.67|22657.67|0
1622108200000|2021-05-27 09:36:40|22658.13|22658.13|22658.01|22658.01|22658.24|22658.24|22658.01|22658.01|0
1622108210000|2021-05-27 09:36:50|22658.09|22658.09|22658.1|22658.1|22658.1|22658.1|22657.88|22657.88|0
1622108220000|2021-05-27 09:37:00|22658.16|22658.16|22658.62|22658.62|22658.65|22658.65|22658.15|22658.15|0
1622108230000|2021-05-27 09:37:10|22658.58|22658.58|22658.94|22658.94|22659.03|22659.03|22658.58|22658.58|0
1622108240000|2021-05-27 09:37:20|22658.87|22658.87|22658.37|22658.37|22658.93|22658.93|22658.02|22658.02|0
1622108250000|2021-05-27 09:37:30|22658.34|22658.34|22658.82|22658.82|22658.95|22658.95|22658.32|22658.32|0
1622108260000|2021-05-27 09:37:40|22658.9|22658.9|22658.99|22658.99|22659.05|22659.05|22658.9|22658.9|0
1622108270000|2021-05-27 09:37:50|22658.92|22658.92|22659.31|22659.31|22659.31|22659.31|22658.92|22658.92|0
1622108280000|2021-05-27 09:38:00|22659.24|22659.24|22659.37|22659.37|22659.39|22659.39|22659.24|22659.24|0
1622108290000|2021-05-27 09:38:10|22659.53|22659.53|22659.75|22659.75|22659.92|22659.92|22659.53|22659.53|0
1622108300000|2021-05-27 09:38:20|22659.87|22659.87|22659.94|22659.94|22659.99|22659.99|22659.87|22659.87|0
1622108310000|2021-05-27 09:38:30|22659.69|22659.69|22659.65|22659.65|22659.69|22659.69|22659.44|22659.44|0
1622108320000|2021-05-27 09:38:40|22659.7|22659.7|22659.85|22659.85|22659.95|22659.95|22659.65|22659.65|0
1622108330000|2021-05-27 09:38:50|22659.93|22659.93|22660.35|22660.35|22660.35|22660.35|22659.93|22659.93|0
1622108340000|2021-05-27 09:39:00|22660.28|22660.28|22660.66|22660.66|22660.76|22660.76|22660.28|22660.28|0
1622108350000|2021-05-27 09:39:10|22660.78|22660.78|22660.69|22660.69|22660.78|22660.78|22660.68|22660.68|0
1622108360000|2021-05-27 09:39:20|22660.62|22660.62|22660.67|22660.67|22660.67|22660.67|22660.37|22660.37|0
1622108370000|2021-05-27 09:39:30|22660.62|22660.62|22660.74|22660.74|22660.87|22660.87|22660.62|22660.62|0
1622108380000|2021-05-27 09:39:40|22660.72|22660.72|22660.55|22660.55|22660.72|22660.72|22660.52|22660.52|0
1622108390000|2021-05-27 09:39:50|22660.53|22660.53|22660.27|22660.27|22660.53|22660.53|22660.27|22660.27|0
1622108400000|2021-05-27 09:40:00|22660.37|22660.37|22660.38|22660.38|22660.45|22660.45|22660.36|22660.36|0
1622108410000|2021-05-27 09:40:10|22660.33|22660.33|22660.47|22660.47|22660.56|22660.56|22660.33|22660.33|0
1622108420000|2021-05-27 09:40:20|22660.57|22660.57|22660.74|22660.74|22660.79|22660.79|22660.57|22660.57|0
1622108430000|2021-05-27 09:40:30|22660.85|22660.85|22661.12|22661.12|22661.32|22661.32|22660.8|22660.8|0
1622108440000|2021-05-27 09:40:40|22661.32|22661.32|22661.27|22661.27|22661.32|22661.32|22661.14|22661.14|0
1622108450000|2021-05-27 09:40:50|22661.17|22661.17|22661.27|22661.27|22661.27|22661.27|22660.88|22660.88|0
1622108460000|2021-05-27 09:41:00|22661.29|22661.29|22661|22661|22661.4|22661.4|22661|22661|0
1622108470000|2021-05-27 09:41:10|22660.92|22660.92|22660.93|22660.93|22661.09|22661.09|22660.57|22660.57|0
1622108480000|2021-05-27 09:41:20|22661.01|22661.01|22660.88|22660.88|22661.01|22661.01|22660.62|22660.62|0
1622108490000|2021-05-27 09:41:30|22660.8|22660.8|22660.67|22660.67|22660.85|22660.85|22660.59|22660.59|0
1622108500000|2021-05-27 09:41:40|22660.54|22660.54|22661.06|22661.06|22661.09|22661.09|22660.5|22660.5|0
1622108510000|2021-05-27 09:41:50|22661.09|22661.09|22661.15|22661.15|22661.51|22661.51|22661.07|22661.07|0
1622108520000|2021-05-27 09:42:00|22661.19|22661.19|22661.88|22661.88|22662.03|22662.03|22661.19|22661.19|0
1622108530000|2021-05-27 09:42:10|22662.05|22662.05|22661.73|22661.73|22662.17|22662.17|22661.73|22661.73|0
1622108540000|2021-05-27 09:42:20|22661.67|22661.67|22661.77|22661.77|22661.77|22661.77|22661.42|22661.42|0
1622108550000|2021-05-27 09:42:30|22661.74|22661.74|22661.57|22661.57|22661.78|22661.78|22661.34|22661.34|0
1622108560000|2021-05-27 09:42:40|22661.53|22661.53|22661.55|22661.55|22661.74|22661.74|22661.53|22661.53|0
1622108570000|2021-05-27 09:42:50|22661.18|22661.18|22661.24|22661.24|22661.37|22661.37|22661.09|22661.09|0
1622108580000|2021-05-27 09:43:00|22661.41|22661.41|22661.55|22661.55|22661.59|22661.59|22660.85|22660.85|0
1622108590000|2021-05-27 09:43:10|22661.76|22661.76|22661.9|22661.9|22662.02|22662.02|22661.37|22661.37|0
1622108600000|2021-05-27 09:43:20|22661.84|22661.84|22661.69|22661.69|22662.02|22662.02|22661.69|22661.69|0
1622108610000|2021-05-27 09:43:30|22661.88|22661.88|22661.68|22661.68|22661.88|22661.88|22661.41|22661.41|0
1622108620000|2021-05-27 09:43:40|22661.8|22661.8|22661.96|22661.96|22662.01|22662.01|22661.8|22661.8|0
1622108630000|2021-05-27 09:43:50|22661.91|22661.91|22662.06|22662.06|22662.06|22662.06|22661.91|22661.91|0
1622108640000|2021-05-27 09:44:00|22661.97|22661.97|22661.82|22661.82|22662.2|22662.2|22661.82|22661.82|0
1622108650000|2021-05-27 09:44:10|22661.86|22661.86|22662.04|22662.04|22662.04|22662.04|22661.68|22661.68|0
1622108660000|2021-05-27 09:44:20|22662|22662|22662.26|22662.26|22662.29|22662.29|22661.98|22661.98|0
1622108670000|2021-05-27 09:44:30|22662.38|22662.38|22662.12|22662.12|22662.63|22662.63|22662.04|22662.04|0
1622108680000|2021-05-27 09:44:40|22661.95|22661.95|22661.63|22661.63|22662.02|22662.02|22661.47|22661.47|0
1622108690000|2021-05-27 09:44:50|22661.57|22661.57|22661.54|22661.54|22661.6|22661.6|22661.54|22661.54|0
1622108700000|2021-05-27 09:45:00|22661.69|22661.69|22661.25|22661.25|22661.69|22661.69|22661.1|22661.1|0
1622108710000|2021-05-27 09:45:10|22661.29|22661.29|22661.1|22661.1|22661.32|22661.32|22660.97|22660.97|0
1622108720000|2021-05-27 09:45:20|22661.02|22661.02|22661.03|22661.03|22661.07|22661.07|22660.95|22660.95|0
1622108730000|2021-05-27 09:45:30|22660.82|22660.82|22660.94|22660.94|22660.96|22660.96|22660.76|22660.76|0
1622108740000|2021-05-27 09:45:40|22660.9|22660.9|22660.9|22660.9|22661.01|22661.01|22660.57|22660.57|0
1622108750000|2021-05-27 09:45:50|22660.93|22660.93|22660.92|22660.92|22660.99|22660.99|22660.78|22660.78|0
1622108760000|2021-05-27 09:46:00|22660.98|22660.98|22661.07|22661.07|22661.13|22661.13|22660.73|22660.73|0
1622108770000|2021-05-27 09:46:10|22661.03|22661.03|22660.62|22660.62|22661.03|22661.03|22660.41|22660.41|0
1622108780000|2021-05-27 09:46:20|22660.49|22660.49|22660.17|22660.17|22660.49|22660.49|22659.97|22659.97|0
1622108790000|2021-05-27 09:46:30|22660.14|22660.14|22660.01|22660.01|22660.24|22660.24|22659.95|22659.95|0
1622108800000|2021-05-27 09:46:40|22659.97|22659.97|22659.79|22659.79|22659.97|22659.97|22659.74|22659.74|0
1622108810000|2021-05-27 09:46:50|22659.82|22659.82|22658.99|22658.99|22659.82|22659.82|22658.99|22658.99|0
1622108820000|2021-05-27 09:47:00|22659.12|22659.12|22658.56|22658.56|22659.17|22659.17|22658.54|22658.54|0
1622108830000|2021-05-27 09:47:10|22658.63|22658.63|22658.82|22658.82|22658.82|22658.82|22658.57|22658.57|0
1622108840000|2021-05-27 09:47:20|22658.78|22658.78|22658.82|22658.82|22658.92|22658.92|22658.78|22658.78|0
1622108850000|2021-05-27 09:47:30|22658.74|22658.74|22658.78|22658.78|22658.84|22658.84|22658.49|22658.49|0
1622108860000|2021-05-27 09:47:40|22659.07|22659.07|22657.12|22657.12|22659.11|22659.11|22656.99|22656.99|0
1622108870000|2021-05-27 09:47:50|22657.09|22657.09|22657.25|22657.25|22657.25|22657.25|22656.97|22656.97|0
1622108880000|2021-05-27 09:48:00|22657.29|22657.29|22657.59|22657.59|22657.59|22657.59|22657.29|22657.29|0
1622108890000|2021-05-27 09:48:10|22657.55|22657.55|22657.12|22657.12|22657.55|22657.55|22657.12|22657.12|0
1622108900000|2021-05-27 09:48:20|22657.06|22657.06|22657.1|22657.1|22657.1|22657.1|22657.02|22657.02|0
1622108910000|2021-05-27 09:48:30|22657.05|22657.05|22657.73|22657.73|22657.73|22657.73|22656.96|22656.96|0
1622108920000|2021-05-27 09:48:40|22657.67|22657.67|22657.99|22657.99|22658.11|22658.11|22657.61|22657.61|0
1622108930000|2021-05-27 09:48:50|22658.06|22658.06|22658.8|22658.8|22658.8|22658.8|22658.06|22658.06|0
1622108940000|2021-05-27 09:49:00|22658.78|22658.78|22659.21|22659.21|22659.22|22659.22|22658.78|22658.78|0
1622108950000|2021-05-27 09:49:10|22659.16|22659.16|22659.26|22659.26|22659.69|22659.69|22659.03|22659.03|0
1622108960000|2021-05-27 09:49:20|22659.28|22659.28|22659.73|22659.73|22660.2|22660.2|22659.28|22659.28|0
1622108970000|2021-05-27 09:49:30|22659.66|22659.66|22659.95|22659.95|22660.01|22660.01|22659.66|22659.66|0
1622108980000|2021-05-27 09:49:40|22659.88|22659.88|22659.71|22659.71|22659.97|22659.97|22659.71|22659.71|0
1622108990000|2021-05-27 09:49:50|22659.67|22659.67|22659.52|22659.52|22659.68|22659.68|22659.5|22659.5|0
1622109000000|2021-05-27 09:50:00|22659.5|22659.5|22659.39|22659.39|22659.5|22659.5|22659.15|22659.15|0
1622109010000|2021-05-27 09:50:10|22659.5|22659.5|22659.57|22659.57|22659.73|22659.73|22659.43|22659.43|0
1622109020000|2021-05-27 09:50:20|22659.51|22659.51|22659.32|22659.32|22659.6|22659.6|22659.19|22659.19|0
1622109030000|2021-05-27 09:50:30|22659.42|22659.42|22659.83|22659.83|22659.83|22659.83|22659.42|22659.42|0
1622109040000|2021-05-27 09:50:40|22659.77|22659.77|22659.89|22659.89|22660.03|22660.03|22659.77|22659.77|0
1622109050000|2021-05-27 09:50:50|22659.99|22659.99|22659.2|22659.2|22659.99|22659.99|22658.87|22658.87|0
1622109060000|2021-05-27 09:51:00|22659.08|22659.08|22659.58|22659.58|22659.61|22659.61|22659|22659|0
1622109070000|2021-05-27 09:51:10|22659.67|22659.67|22659.42|22659.42|22659.67|22659.67|22659.42|22659.42|0
1622109080000|2021-05-27 09:51:20|22659.24|22659.24|22658.67|22658.67|22659.24|22659.24|22658.62|22658.62|0
1622109090000|2021-05-27 09:51:30|22658.64|22658.64|22658.35|22658.35|22658.64|22658.64|22658.34|22658.34|0
1622109100000|2021-05-27 09:51:40|22658.21|22658.21|22657.8|22657.8|22658.21|22658.21|22657.65|22657.65|0
1622109110000|2021-05-27 09:51:50|22657.86|22657.86|22657.39|22657.39|22657.86|22657.86|22657.39|22657.39|0
1622109120000|2021-05-27 09:52:00|22657.35|22657.35|22657.08|22657.08|22657.35|22657.35|22657.01|22657.01|0
1622109130000|2021-05-27 09:52:10|22657.18|22657.18|22657.47|22657.47|22657.51|22657.51|22657.18|22657.18|0
1622109140000|2021-05-27 09:52:20|22657.56|22657.56|22658.09|22658.09|22658.09|22658.09|22657.56|22657.56|0
1622109150000|2021-05-27 09:52:30|22658.14|22658.14|22658.54|22658.54|22658.61|22658.61|22658.11|22658.11|0
1622109160000|2021-05-27 09:52:40|22658.59|22658.59|22658.55|22658.55|22658.65|22658.65|22658.44|22658.44|0
1622109170000|2021-05-27 09:52:50|22658.58|22658.58|22657.51|22657.51|22658.66|22658.66|22657.51|22657.51|0
1622109180000|2021-05-27 09:53:00|22657.54|22657.54|22657.53|22657.53|22657.75|22657.75|22657.44|22657.44|0
1622109190000|2021-05-27 09:53:10|22657.65|22657.65|22657.55|22657.55|22657.76|22657.76|22657.51|22657.51|0
1622109200000|2021-05-27 09:53:20|22657.43|22657.43|22657.88|22657.88|22657.94|22657.94|22657.43|22657.43|0
1622109210000|2021-05-27 09:53:30|22657.85|22657.85|22657.82|22657.82|22658.22|22658.22|22657.66|22657.66|0
1622109220000|2021-05-27 09:53:40|22657.78|22657.78|22658.09|22658.09|22658.09|22658.09|22657.78|22657.78|0
1622109230000|2021-05-27 09:53:50|22658.11|22658.11|22657.88|22657.88|22658.18|22658.18|22657.62|22657.62|0
1622109240000|2021-05-27 09:54:00|22658.01|22658.01|22658.17|22658.17|22658.24|22658.24|22657.95|22657.95|0
1622109250000|2021-05-27 09:54:10|22658.24|22658.24|22657.78|22657.78|22658.32|22658.32|22657.78|22657.78|0
1622109260000|2021-05-27 09:54:20|22657.75|22657.75|22657.79|22657.79|22657.79|22657.79|22657.62|22657.62|0
1622109270000|2021-05-27 09:54:30|22657.85|22657.85|22657.94|22657.94|22657.94|22657.94|22657.82|22657.82|0
1622109280000|2021-05-27 09:54:40|22658.01|22658.01|22657.99|22657.99|22658.05|22658.05|22657.89|22657.89|0
1622109290000|2021-05-27 09:54:50|22657.88|22657.88|22657.34|22657.34|22657.95|22657.95|22657.34|22657.34|0
1622109300000|2021-05-27 09:55:00|22657.41|22657.41|22657.52|22657.52|22657.52|22657.52|22656.99|22656.99|0
1622109310000|2021-05-27 09:55:10|22657.55|22657.55|22657.58|22657.58|22657.69|22657.69|22657.41|22657.41|0
1622109320000|2021-05-27 09:55:20|22657.63|22657.63|22657.88|22657.88|22657.88|22657.88|22657.63|22657.63|0
1622109330000|2021-05-27 09:55:30|22658.13|22658.13|22658.01|22658.01|22658.36|22658.36|22657.97|22657.97|0
1622109340000|2021-05-27 09:55:40|22657.96|22657.96|22657.88|22657.88|22658.04|22658.04|22657.88|22657.88|0
1622109350000|2021-05-27 09:55:50|22657.79|22657.79|22657.65|22657.65|22657.94|22657.94|22657.62|22657.62|0
1622109360000|2021-05-27 09:56:00|22657.64|22657.64|22657.47|22657.47|22657.64|22657.64|22657.36|22657.36|0
1622109370000|2021-05-27 09:56:10|22657.67|22657.67|22658.04|22658.04|22658.05|22658.05|22657.49|22657.49|0
1622109380000|2021-05-27 09:56:20|22657.96|22657.96|22658.94|22658.94|22659.18|22659.18|22657.96|22657.96|0
1622109390000|2021-05-27 09:56:30|22659.01|22659.01|22659.03|22659.03|22659.16|22659.16|22658.92|22658.92|0
1622109400000|2021-05-27 09:56:40|22658.94|22658.94|22658.35|22658.35|22658.94|22658.94|22658.35|22658.35|0
1622109410000|2021-05-27 09:56:50|22658.45|22658.45|22658.57|22658.57|22658.58|22658.58|22658.33|22658.33|0
1622109420000|2021-05-27 09:57:00|22658.67|22658.67|22658.4|22658.4|22658.67|22658.67|22658.4|22658.4|0
1622109430000|2021-05-27 09:57:10|22658.39|22658.39|22658.26|22658.26|22658.42|22658.42|22658.26|22658.26|0
1622109440000|2021-05-27 09:57:20|22658.21|22658.21|22657.88|22657.88|22658.21|22658.21|22657.71|22657.71|0
1622109450000|2021-05-27 09:57:30|22657.92|22657.92|22658.63|22658.63|22658.79|22658.79|22657.92|22657.92|0
1622109460000|2021-05-27 09:57:40|22658.57|22658.57|22658.93|22658.93|22659.02|22659.02|22658.57|22658.57|0
1622109470000|2021-05-27 09:57:50|22659.06|22659.06|22658.74|22658.74|22659.06|22659.06|22658.74|22658.74|0
1622109480000|2021-05-27 09:58:00|22658.86|22658.86|22660.7|22660.7|22662.75|22662.75|22658.75|22658.75|0
1622109490000|2021-05-27 09:58:10|22660.74|22660.74|22661.32|22661.32|22661.32|22661.32|22660.58|22660.58|0
1622109500000|2021-05-27 09:58:20|22661.36|22661.36|22663.23|22663.23|22663.37|22663.37|22661.36|22661.36|0
1622109510000|2021-05-27 09:58:30|22663.31|22663.31|22664.5|22664.5|22664.5|22664.5|22663.19|22663.19|0
1622109520000|2021-05-27 09:58:40|22664.57|22664.57|22664.59|22664.59|22664.59|22664.59|22663.95|22663.95|0
1622109530000|2021-05-27 09:58:50|22664.5|22664.5|22664.23|22664.23|22664.8|22664.8|22664.23|22664.23|0
1622109540000|2021-05-27 09:59:00|22664.09|22664.09|22664.58|22664.58|22664.58|22664.58|22663.71|22663.71|0
1622109550000|2021-05-27 09:59:10|22664.55|22664.55|22664.18|22664.18|22664.64|22664.64|22664.01|22664.01|0
1622109560000|2021-05-27 09:59:20|22664.22|22664.22|22664.5|22664.5|22664.5|22664.5|22664.21|22664.21|0
1622109570000|2021-05-27 09:59:30|22664.6|22664.6|22664.77|22664.77|22664.95|22664.95|22664.57|22664.57|0
1622109580000|2021-05-27 09:59:40|22664.91|22664.91|22664.68|22664.68|22664.94|22664.94|22664.68|22664.68|0
1622109590000|2021-05-27 09:59:50|22664.9|22664.9|22665|22665|22665|22665|22664.61|22664.61|0
1622109600000|2021-05-27 10:00:00|22665.14|22665.14|22665.72|22665.72|22665.83|22665.83|22665.14|22665.14|0
1622109610000|2021-05-27 10:00:10|22665.61|22665.61|22666.82|22666.82|22666.82|22666.82|22665.49|22665.49|0
1622109620000|2021-05-27 10:00:20|22666.86|22666.86|22667.52|22667.52|22667.87|22667.87|22666.86|22666.86|0
1622109630000|2021-05-27 10:00:30|22667.64|22667.64|22667.23|22667.23|22668|22668|22667.1|22667.1|0
1622109640000|2021-05-27 10:00:40|22667.21|22667.21|22667.93|22667.93|22667.93|22667.93|22667.18|22667.18|0
1622109650000|2021-05-27 10:00:50|22667.78|22667.78|22667.62|22667.62|22667.78|22667.78|22667.56|22667.56|0
1622109660000|2021-05-27 10:01:00|22667.58|22667.58|22667.58|22667.58|22667.64|22667.64|22667.34|22667.34|0
1622109670000|2021-05-27 10:01:10|22667.54|22667.54|22667.83|22667.83|22668.15|22668.15|22667.54|22667.54|0
1622109680000|2021-05-27 10:01:20|22667.77|22667.77|22667.2|22667.2|22667.77|22667.77|22667.16|22667.16|0
1622109690000|2021-05-27 10:01:30|22667.31|22667.31|22666.35|22666.35|22667.34|22667.34|22666.35|22666.35|0
1622109700000|2021-05-27 10:01:40|22666.27|22666.27|22665.92|22665.92|22666.27|22666.27|22665.53|22665.53|0
1622109710000|2021-05-27 10:01:50|22665.96|22665.96|22665.46|22665.46|22665.96|22665.96|22665.38|22665.38|0
1622109720000|2021-05-27 10:02:00|22665.38|22665.38|22665.35|22665.35|22665.53|22665.53|22665.08|22665.08|0
1622109730000|2021-05-27 10:02:10|22665.57|22665.57|22665.56|22665.56|22665.63|22665.63|22665.46|22665.46|0
1622109740000|2021-05-27 10:02:20|22664.96|22664.96|22664.78|22664.78|22665.03|22665.03|22664.73|22664.73|0
1622109750000|2021-05-27 10:02:30|22664.88|22664.88|22664.77|22664.77|22664.88|22664.88|22664.68|22664.68|0
1622109760000|2021-05-27 10:02:40|22664.74|22664.74|22664.52|22664.52|22664.78|22664.78|22664.45|22664.45|0
1622109770000|2021-05-27 10:02:50|22664.41|22664.41|22664.65|22664.65|22664.65|22664.65|22664.41|22664.41|0
1622109780000|2021-05-27 10:03:00|22664.82|22664.82|22664.63|22664.63|22664.96|22664.96|22664.5|22664.5|0
1622109790000|2021-05-27 10:03:10|22664.64|22664.64|22664.99|22664.99|22664.99|22664.99|22664.41|22664.41|0
1622109800000|2021-05-27 10:03:20|22665.33|22665.33|22665.61|22665.61|22665.61|22665.61|22665.29|22665.29|0
1622109810000|2021-05-27 10:03:30|22665.65|22665.65|22665.79|22665.79|22665.79|22665.79|22665.65|22665.65|0
1622109820000|2021-05-27 10:03:40|22665.83|22665.83|22666.69|22666.69|22666.69|22666.69|22665.83|22665.83|0
1622109830000|2021-05-27 10:03:50|22666.73|22666.73|22666.56|22666.56|22666.73|22666.73|22666.56|22666.56|0
1622109840000|2021-05-27 10:04:00|22666.61|22666.61|22666.23|22666.23|22666.61|22666.61|22666.12|22666.12|0
1622109850000|2021-05-27 10:04:10|22666.18|22666.18|22666.39|22666.39|22666.43|22666.43|22665.95|22665.95|0
1622109860000|2021-05-27 10:04:20|22666.34|22666.34|22666.65|22666.65|22666.69|22666.69|22666.27|22666.27|0
1622109870000|2021-05-27 10:04:30|22666.72|22666.72|22667.44|22667.44|22667.68|22667.68|22666.72|22666.72|0
1622109880000|2021-05-27 10:04:40|22667.39|22667.39|22667.76|22667.76|22667.86|22667.86|22667.31|22667.31|0
1622109890000|2021-05-27 10:04:50|22667.8|22667.8|22668.11|22668.11|22668.15|22668.15|22667.6|22667.6|0
1622109900000|2021-05-27 10:05:00|22668.32|22668.32|22669.73|22669.73|22669.8|22669.8|22668.32|22668.32|0
1622109910000|2021-05-27 10:05:10|22669.82|22669.82|22671.56|22671.56|22671.56|22671.56|22669.82|22669.82|0
1622109920000|2021-05-27 10:05:20|22671.67|22671.67|22671.98|22671.98|22672.11|22672.11|22671.5|22671.5|0
1622109930000|2021-05-27 10:05:30|22672.11|22672.11|22671.88|22671.88|22672.14|22672.14|22671.88|22671.88|0
1622109940000|2021-05-27 10:05:40|22671.83|22671.83|22672.03|22672.03|22672.12|22672.12|22671.73|22671.73|0
1622109950000|2021-05-27 10:05:50|22672.07|22672.07|22671.89|22671.89|22672.17|22672.17|22671.85|22671.85|0
1622109960000|2021-05-27 10:06:00|22672.06|22672.06|22671.83|22671.83|22672.06|22672.06|22671.44|22671.44|0
1622109970000|2021-05-27 10:06:10|22671.76|22671.76|22671.81|22671.81|22672.14|22672.14|22671.76|22671.76|0
1622109980000|2021-05-27 10:06:20|22671.75|22671.75|22671.45|22671.45|22671.75|22671.75|22671.27|22671.27|0
1622109990000|2021-05-27 10:06:30|22671.49|22671.49|22671.04|22671.04|22671.49|22671.49|22670.98|22670.98|0
1622110000000|2021-05-27 10:06:40|22670.99|22670.99|22670.29|22670.29|22671.04|22671.04|22670.23|22670.23|0
1622110010000|2021-05-27 10:06:50|22670.4|22670.4|22670.12|22670.12|22670.4|22670.4|22670.07|22670.07|0
1622110020000|2021-05-27 10:07:00|22670.19|22670.19|22670.3|22670.3|22670.45|22670.45|22670.19|22670.19|0
1622110030000|2021-05-27 10:07:10|22670.36|22670.36|22671.13|22671.13|22671.13|22671.13|22670.36|22670.36|0
1622110040000|2021-05-27 10:07:20|22671.29|22671.29|22670.93|22670.93|22671.29|22671.29|22670.93|22670.93|0
1622110060000|2021-05-27 10:07:40|22670.75|22670.75|22670.78|22670.78|22670.78|22670.78|22670.63|22670.63|0
1622110070000|2021-05-27 10:07:50|22670.71|22670.71|22670.52|22670.52|22670.71|22670.71|22670.45|22670.45|0
1622110080000|2021-05-27 10:08:00|22670.59|22670.59|22670.34|22670.34|22670.59|22670.59|22670.22|22670.22|0
1622110090000|2021-05-27 10:08:10|22670.4|22670.4|22670.89|22670.89|22670.89|22670.89|22670.37|22670.37|0
1622110100000|2021-05-27 10:08:20|22670.85|22670.85|22670.73|22670.73|22670.95|22670.95|22670.73|22670.73|0
1622110110000|2021-05-27 10:08:30|22670.71|22670.71|22670.1|22670.1|22670.71|22670.71|22670.1|22670.1|0
1622110120000|2021-05-27 10:08:40|22670.07|22670.07|22670.08|22670.08|22670.17|22670.17|22669.99|22669.99|0
1622110130000|2021-05-27 10:08:50|22670.04|22670.04|22670.14|22670.14|22670.14|22670.14|22670.04|22670.04|0
1622110140000|2021-05-27 10:09:00|22670.01|22670.01|22669.81|22669.81|22670.01|22670.01|22669.53|22669.53|0
1622110150000|2021-05-27 10:09:10|22669.64|22669.64|22669.15|22669.15|22669.64|22669.64|22669.13|22669.13|0
1622110160000|2021-05-27 10:09:20|22669.23|22669.23|22669.59|22669.59|22669.59|22669.59|22669.13|22669.13|0
1622110170000|2021-05-27 10:09:30|22669.66|22669.66|22669.55|22669.55|22669.74|22669.74|22669.55|22669.55|0
1622110180000|2021-05-27 10:09:40|22669.6|22669.6|22669.03|22669.03|22669.73|22669.73|22668.96|22668.96|0
1622110190000|2021-05-27 10:09:50|22668.98|22668.98|22669.16|22669.16|22669.16|22669.16|22668.97|22668.97|0
1622110200000|2021-05-27 10:10:00|22669.09|22669.09|22669.16|22669.16|22669.33|22669.33|22669.03|22669.03|0
1622110210000|2021-05-27 10:10:10|22669.18|22669.18|22668.91|22668.91|22669.24|22669.24|22668.91|22668.91|0
1622110220000|2021-05-27 10:10:20|22668.96|22668.96|22669.06|22669.06|22669.09|22669.09|22668.96|22668.96|0
1622110230000|2021-05-27 10:10:30|22668.99|22668.99|22668.86|22668.86|22668.99|22668.99|22668.86|22668.86|0
1622110240000|2021-05-27 10:10:40|22668.81|22668.81|22669.34|22669.34|22669.34|22669.34|22668.81|22668.81|0
1622110250000|2021-05-27 10:10:50|22669.29|22669.29|22669.68|22669.68|22669.68|22669.68|22669.29|22669.29|0
1622110260000|2021-05-27 10:11:00|22669.72|22669.72|22670.32|22670.32|22670.37|22670.37|22669.72|22669.72|0
1622110270000|2021-05-27 10:11:10|22670.35|22670.35|22670.81|22670.81|22670.83|22670.83|22670.35|22670.35|0
1622110280000|2021-05-27 10:11:20|22670.84|22670.84|22671.23|22671.23|22671.29|22671.29|22670.84|22670.84|0
1622110290000|2021-05-27 10:11:30|22671.17|22671.17|22671.77|22671.77|22671.77|22671.77|22671.17|22671.17|0
1622110300000|2021-05-27 10:11:40|22671.84|22671.84|22672.58|22672.58|22672.58|22672.58|22671.84|22671.84|0
1622110310000|2021-05-27 10:11:50|22672.46|22672.46|22672.65|22672.65|22672.71|22672.71|22672.42|22672.42|0
1622110320000|2021-05-27 10:12:00|22672.57|22672.57|22673.23|22673.23|22673.23|22673.23|22672.5|22672.5|0
1622110330000|2021-05-27 10:12:10|22673.19|22673.19|22672.95|22672.95|22673.19|22673.19|22672.83|22672.83|0
1622110340000|2021-05-27 10:12:20|22673.06|22673.06|22672.51|22672.51|22673.06|22673.06|22672.45|22672.45|0
1622110350000|2021-05-27 10:12:30|22672.57|22672.57|22672.4|22672.4|22672.6|22672.6|22672.36|22672.36|0
1622110360000|2021-05-27 10:12:40|22672.33|22672.33|22672.15|22672.15|22672.46|22672.46|22672|22672|0
1622110370000|2021-05-27 10:12:50|22672.2|22672.2|22672.03|22672.03|22672.2|22672.2|22671.85|22671.85|0
1622110380000|2021-05-27 10:13:00|22671.91|22671.91|22671.9|22671.9|22672.01|22672.01|22671.77|22671.77|0
1622110390000|2021-05-27 10:13:10|22671.97|22671.97|22672.07|22672.07|22672.5|22672.5|22671.97|22671.97|0
1622110400000|2021-05-27 10:13:20|22672.22|22672.22|22672.61|22672.61|22672.61|22672.61|22672.17|22672.17|0
1622110410000|2021-05-27 10:13:30|22672.42|22672.42|22672.25|22672.25|22672.42|22672.42|22672.05|22672.05|0
1622110420000|2021-05-27 10:13:40|22672.35|22672.35|22672.42|22672.42|22672.45|22672.45|22672.28|22672.28|0
1622110430000|2021-05-27 10:13:50|22672.38|22672.38|22672.3|22672.3|22672.38|22672.38|22671.94|22671.94|0
1622110440000|2021-05-27 10:14:00|22672.54|22672.54|22672.39|22672.39|22672.79|22672.79|22672.33|22672.33|0
1622110450000|2021-05-27 10:14:10|22672.64|22672.64|22671.16|22671.16|22672.64|22672.64|22671.16|22671.16|0
1622110460000|2021-05-27 10:14:20|22671.18|22671.18|22670.9|22670.9|22671.18|22671.18|22670.75|22670.75|0
1622110470000|2021-05-27 10:14:30|22670.82|22670.82|22671.14|22671.14|22671.26|22671.26|22670.79|22670.79|0
1622110480000|2021-05-27 10:14:40|22671.1|22671.1|22671.2|22671.2|22671.49|22671.49|22670.99|22670.99|0
1622110490000|2021-05-27 10:14:50|22671.05|22671.05|22670.56|22670.56|22671.05|22671.05|22670.56|22670.56|0
1622110500000|2021-05-27 10:15:00|22670.55|22670.55|22670.66|22670.66|22670.69|22670.69|22670.42|22670.42|0
1622110510000|2021-05-27 10:15:10|22670.7|22670.7|22670.3|22670.3|22670.7|22670.7|22670.27|22670.27|0
1622110520000|2021-05-27 10:15:20|22670.22|22670.22|22669.66|22669.66|22670.22|22670.22|22669.66|22669.66|0
1622110530000|2021-05-27 10:15:30|22669.73|22669.73|22669.71|22669.71|22669.88|22669.88|22669.67|22669.67|0
1622110540000|2021-05-27 10:15:40|22669.68|22669.68|22670.17|22670.17|22670.19|22670.19|22669.68|22669.68|0
1622110550000|2021-05-27 10:15:50|22670.22|22670.22|22671.33|22671.33|22671.51|22671.51|22670.19|22670.19|0
1622110560000|2021-05-27 10:16:00|22671.26|22671.26|22672.19|22672.19|22672.25|22672.25|22671.25|22671.25|0
1622110570000|2021-05-27 10:16:10|22672.17|22672.17|22672.35|22672.35|22672.45|22672.45|22672.05|22672.05|0
1622110580000|2021-05-27 10:16:20|22672.31|22672.31|22672.55|22672.55|22672.55|22672.55|22672.31|22672.31|0
1622110590000|2021-05-27 10:16:30|22672.65|22672.65|22672.13|22672.13|22672.74|22672.74|22672.1|22672.1|0
1622110600000|2021-05-27 10:16:40|22672.17|22672.17|22672.14|22672.14|22672.27|22672.27|22672.14|22672.14|0
1622110610000|2021-05-27 10:16:50|22672.31|22672.31|22672.78|22672.78|22672.78|22672.78|22672.31|22672.31|0
1622110620000|2021-05-27 10:17:00|22672.84|22672.84|22673.11|22673.11|22673.17|22673.17|22672.84|22672.84|0
1622110630000|2021-05-27 10:17:10|22673.02|22673.02|22673.23|22673.23|22673.4|22673.4|22672.99|22672.99|0
1622110640000|2021-05-27 10:17:20|22673.11|22673.11|22673.5|22673.5|22673.5|22673.5|22673.11|22673.11|0
1622110650000|2021-05-27 10:17:30|22673.6|22673.6|22673.51|22673.51|22673.8|22673.8|22673.51|22673.51|0
1622110660000|2021-05-27 10:17:40|22673.61|22673.61|22673.93|22673.93|22674.05|22674.05|22673.61|22673.61|0
1622110670000|2021-05-27 10:17:50|22673.95|22673.95|22674.31|22674.31|22674.31|22674.31|22673.95|22673.95|0
1622110680000|2021-05-27 10:18:00|22674.27|22674.27|22673.9|22673.9|22674.29|22674.29|22673.84|22673.84|0
1622110690000|2021-05-27 10:18:10|22673.83|22673.83|22673.41|22673.41|22673.99|22673.99|22673.41|22673.41|0
1622110700000|2021-05-27 10:18:20|22673.38|22673.38|22672.74|22672.74|22673.38|22673.38|22672.74|22672.74|0
1622110710000|2021-05-27 10:18:30|22672.77|22672.77|22672.58|22672.58|22672.86|22672.86|22672.58|22672.58|0
1622110720000|2021-05-27 10:18:40|22672.52|22672.52|22672.48|22672.48|22672.6|22672.6|22672.42|22672.42|0
1622110730000|2021-05-27 10:18:50|22672.38|22672.38|22671.89|22671.89|22672.38|22672.38|22671.89|22671.89|0
1622110740000|2021-05-27 10:19:00|22671.86|22671.86|22671.79|22671.79|22672|22672|22671.63|22671.63|0
1622110750000|2021-05-27 10:19:10|22671.72|22671.72|22671.73|22671.73|22671.73|22671.73|22671.56|22671.56|0
1622110760000|2021-05-27 10:19:20|22672.03|22672.03|22673.58|22673.58|22673.58|22673.58|22672.03|22672.03|0
1622110770000|2021-05-27 10:19:30|22673.61|22673.61|22673.91|22673.91|22674.05|22674.05|22673.61|22673.61|0
1622110780000|2021-05-27 10:19:40|22673.88|22673.88|22673.87|22673.87|22673.9|22673.9|22673.82|22673.82|0
1622110790000|2021-05-27 10:19:50|22673.83|22673.83|22673.76|22673.76|22673.83|22673.83|22673.56|22673.56|0
1622110800000|2021-05-27 10:20:00|22673.89|22673.89|22674.18|22674.18|22674.23|22674.23|22673.66|22673.66|0
1622110810000|2021-05-27 10:20:10|22674.13|22674.13|22673.69|22673.69|22674.22|22674.22|22673.69|22673.69|0
1622110820000|2021-05-27 10:20:20|22673.58|22673.58|22674.08|22674.08|22674.08|22674.08|22673.54|22673.54|0
1622110830000|2021-05-27 10:20:30|22674.11|22674.11|22674.65|22674.65|22674.65|22674.65|22674.08|22674.08|0
1622110840000|2021-05-27 10:20:40|22674.51|22674.51|22675.16|22675.16|22675.23|22675.23|22674.51|22674.51|0
1622110850000|2021-05-27 10:20:50|22675.19|22675.19|22675.2|22675.2|22675.2|22675.2|22675.11|22675.11|0
1622110860000|2021-05-27 10:21:00|22675.29|22675.29|22675.28|22675.28|22675.57|22675.57|22675.23|22675.23|0
1622110870000|2021-05-27 10:21:10|22675.36|22675.36|22675.54|22675.54|22675.54|22675.54|22675.36|22675.36|0
1622110880000|2021-05-27 10:21:20|22675.41|22675.41|22675.72|22675.72|22675.72|22675.72|22675.3|22675.3|0
1622110890000|2021-05-27 10:21:30|22675.87|22675.87|22676.49|22676.49|22676.49|22676.49|22675.87|22675.87|0
1622110900000|2021-05-27 10:21:40|22676.58|22676.58|22676.81|22676.81|22677.07|22677.07|22676.56|22676.56|0
1622110910000|2021-05-27 10:21:50|22676.77|22676.77|22676.89|22676.89|22676.92|22676.92|22676.67|22676.67|0
1622110920000|2021-05-27 10:22:00|22676.97|22676.97|22676.88|22676.88|22677.19|22677.19|22676.65|22676.65|0
1622110930000|2021-05-27 10:22:10|22676.85|22676.85|22676.5|22676.5|22677.23|22677.23|22676.41|22676.41|0
1622110940000|2021-05-27 10:22:20|22676.54|22676.54|22676.44|22676.44|22676.54|22676.54|22676.29|22676.29|0
1622110950000|2021-05-27 10:22:30|22676.33|22676.33|22676.3|22676.3|22676.37|22676.37|22676.23|22676.23|0
1622110960000|2021-05-27 10:22:40|22676.35|22676.35|22676.45|22676.45|22676.45|22676.45|22676.33|22676.33|0
1622110970000|2021-05-27 10:22:50|22676.52|22676.52|22676.59|22676.59|22676.81|22676.81|22676.52|22676.52|0
1622110980000|2021-05-27 10:23:00|22676.52|22676.52|22676.59|22676.59|22676.65|22676.65|22676.51|22676.51|0
1622110990000|2021-05-27 10:23:10|22676.58|22676.58|22675.19|22675.19|22676.58|22676.58|22675.19|22675.19|0
1622111000000|2021-05-27 10:23:20|22675.07|22675.07|22675.06|22675.06|22675.32|22675.32|22675.06|22675.06|0
1622111010000|2021-05-27 10:23:30|22674.93|22674.93|22674.38|22674.38|22674.93|22674.93|22674.37|22674.37|0
1622111020000|2021-05-27 10:23:40|22674.24|22674.24|22673.89|22673.89|22674.24|22674.24|22673.86|22673.86|0
1622111030000|2021-05-27 10:23:50|22673.86|22673.86|22674.21|22674.21|22674.21|22674.21|22673.86|22673.86|0
1622111040000|2021-05-27 10:24:00|22674.12|22674.12|22674.13|22674.13|22674.55|22674.55|22674.12|22674.12|0
1622111050000|2021-05-27 10:24:10|22674.02|22674.02|22673.77|22673.77|22674.16|22674.16|22673.5|22673.5|0
1622111060000|2021-05-27 10:24:20|22673.74|22673.74|22673.93|22673.93|22673.94|22673.94|22673.74|22673.74|0
1622111070000|2021-05-27 10:24:30|22673.87|22673.87|22673.53|22673.53|22673.96|22673.96|22673.53|22673.53|0
1622111080000|2021-05-27 10:24:40|22673.39|22673.39|22673.61|22673.61|22673.67|22673.67|22673.39|22673.39|0
1622111090000|2021-05-27 10:24:50|22673.67|22673.67|22673.73|22673.73|22673.73|22673.73|22673.47|22673.47|0
1622111100000|2021-05-27 10:25:00|22673.7|22673.7|22673.15|22673.15|22673.7|22673.7|22673.15|22673.15|0
1622111110000|2021-05-27 10:25:10|22673.13|22673.13|22673.03|22673.03|22673.13|22673.13|22673.01|22673.01|0
1622111120000|2021-05-27 10:25:20|22673.08|22673.08|22673.05|22673.05|22673.13|22673.13|22672.97|22672.97|0
1622111130000|2021-05-27 10:25:30|22673.12|22673.12|22672.77|22672.77|22673.2|22673.2|22672.7|22672.7|0
1622111140000|2021-05-27 10:25:40|22672.8|22672.8|22672.62|22672.62|22672.8|22672.8|22672.52|22672.52|0
1622111150000|2021-05-27 10:25:50|22672.52|22672.52|22671.71|22671.71|22672.52|22672.52|22671.71|22671.71|0
1622111160000|2021-05-27 10:26:00|22671.64|22671.64|22671.79|22671.79|22672.13|22672.13|22671.44|22671.44|0
1622111170000|2021-05-27 10:26:10|22671.74|22671.74|22671.82|22671.82|22671.82|22671.82|22671.65|22671.65|0
1622111180000|2021-05-27 10:26:20|22671.85|22671.85|22671.78|22671.78|22671.93|22671.93|22671.68|22671.68|0
1622111190000|2021-05-27 10:26:30|22671.71|22671.71|22671.27|22671.27|22671.71|22671.71|22671.27|22671.27|0
1622111200000|2021-05-27 10:26:40|22671.31|22671.31|22670.71|22670.71|22671.31|22671.31|22670.71|22670.71|0
1622111210000|2021-05-27 10:26:50|22670.61|22670.61|22670.82|22670.82|22670.82|22670.82|22670.55|22670.55|0
1622111220000|2021-05-27 10:27:00|22670.79|22670.79|22670.79|22670.79|22670.86|22670.86|22670.72|22670.72|0
1622111230000|2021-05-27 10:27:10|22670.73|22670.73|22670.9|22670.9|22670.9|22670.9|22670.66|22670.66|0
1622111240000|2021-05-27 10:27:20|22670.81|22670.81|22670.69|22670.69|22670.85|22670.85|22670.69|22670.69|0
1622111250000|2021-05-27 10:27:30|22670.62|22670.62|22670.52|22670.52|22670.65|22670.65|22670.42|22670.42|0
1622111260000|2021-05-27 10:27:40|22670.47|22670.47|22670.4|22670.4|22670.52|22670.52|22670.37|22670.37|0
1622111270000|2021-05-27 10:27:50|22670.34|22670.34|22670.99|22670.99|22670.99|22670.99|22670.15|22670.15|0
1622111280000|2021-05-27 10:28:00|22671.13|22671.13|22671.68|22671.68|22671.68|22671.68|22671.04|22671.04|0
1622111290000|2021-05-27 10:28:10|22671.56|22671.56|22671.19|22671.19|22671.73|22671.73|22671.15|22671.15|0
1622111300000|2021-05-27 10:28:20|22671.16|22671.16|22670.9|22670.9|22671.17|22671.17|22670.9|22670.9|0
1622111310000|2021-05-27 10:28:30|22670.86|22670.86|22670.43|22670.43|22670.94|22670.94|22670.43|22670.43|0
1622111320000|2021-05-27 10:28:40|22670.35|22670.35|22670.62|22670.62|22670.68|22670.68|22670.35|22670.35|0
1622111330000|2021-05-27 10:28:50|22670.74|22670.74|22671.27|22671.27|22671.36|22671.36|22670.7|22670.7|0
1622111340000|2021-05-27 10:29:00|22671.18|22671.18|22671.56|22671.56|22671.56|22671.56|22670.96|22670.96|0
1622111350000|2021-05-27 10:29:10|22671.53|22671.53|22671.64|22671.64|22671.64|22671.64|22670.87|22670.87|0
1622111360000|2021-05-27 10:29:20|22671.58|22671.58|22671.29|22671.29|22671.61|22671.61|22671.25|22671.25|0
1622111370000|2021-05-27 10:29:30|22671.05|22671.05|22670.08|22670.08|22671.05|22671.05|22670.08|22670.08|0
1622111380000|2021-05-27 10:29:40|22670.06|22670.06|22670.06|22670.06|22670.2|22670.2|22670|22670|0
1622111390000|2021-05-27 10:29:50|22670.11|22670.11|22669.94|22669.94|22670.22|22670.22|22669.91|22669.91|0
1622111400000|2021-05-27 10:30:00|22669.9|22669.9|22669.9|22669.9|22670.02|22670.02|22669.74|22669.74|0
1622111410000|2021-05-27 10:30:10|22670.07|22670.07|22669.83|22669.83|22670.16|22670.16|22669.83|22669.83|0
1622111420000|2021-05-27 10:30:20|22669.86|22669.86|22669.89|22669.89|22669.89|22669.89|22669.54|22669.54|0
1622111430000|2021-05-27 10:30:30|22669.94|22669.94|22670.48|22670.48|22670.48|22670.48|22669.83|22669.83|0
1622111440000|2021-05-27 10:30:40|22670.61|22670.61|22670|22670|22670.68|22670.68|22669.93|22669.93|0
1622111450000|2021-05-27 10:30:50|22669.84|22669.84|22670.03|22670.03|22670.06|22670.06|22669.77|22669.77|0
1622111460000|2021-05-27 10:31:00|22670.11|22670.11|22669.97|22669.97|22670.2|22670.2|22669.97|22669.97|0
1622111470000|2021-05-27 10:31:10|22670.04|22670.04|22669.02|22669.02|22670.15|22670.15|22668.87|22668.87|0
1622111480000|2021-05-27 10:31:20|22669.05|22669.05|22669.37|22669.37|22669.39|22669.39|22669.05|22669.05|0
1622111490000|2021-05-27 10:31:30|22669.38|22669.38|22669.31|22669.31|22669.54|22669.54|22669.31|22669.31|0
1622111500000|2021-05-27 10:31:40|22669.46|22669.46|22669.62|22669.62|22669.8|22669.8|22669.46|22669.46|0
1622111510000|2021-05-27 10:31:50|22669.69|22669.69|22669.82|22669.82|22669.85|22669.85|22669.69|22669.69|0
1622111520000|2021-05-27 10:32:00|22669.84|22669.84|22669.65|22669.65|22669.84|22669.84|22669.58|22669.58|0
1622111530000|2021-05-27 10:32:10|22669.58|22669.58|22669.69|22669.69|22669.69|22669.69|22669.44|22669.44|0
1622111540000|2021-05-27 10:32:20|22669.66|22669.66|22669.61|22669.61|22669.76|22669.76|22669.57|22669.57|0
1622111550000|2021-05-27 10:32:30|22669.51|22669.51|22669.73|22669.73|22669.73|22669.73|22669.44|22669.44|0
1622111560000|2021-05-27 10:32:40|22669.64|22669.64|22669.48|22669.48|22669.64|22669.64|22669.37|22669.37|0
1622111570000|2021-05-27 10:32:50|22669.51|22669.51|22668.75|22668.75|22669.54|22669.54|22668.75|22668.75|0
1622111580000|2021-05-27 10:33:00|22668.67|22668.67|22668.39|22668.39|22668.67|22668.67|22667.73|22667.73|0
1622111590000|2021-05-27 10:33:10|22668.28|22668.28|22667.61|22667.61|22668.43|22668.43|22667.61|22667.61|0
1622111600000|2021-05-27 10:33:20|22667.51|22667.51|22667.65|22667.65|22667.79|22667.79|22667.46|22667.46|0
1622111610000|2021-05-27 10:33:30|22667.5|22667.5|22667.52|22667.52|22667.75|22667.75|22667.5|22667.5|0
1622111620000|2021-05-27 10:33:40|22667.69|22667.69|22667.51|22667.51|22667.69|22667.69|22667.51|22667.51|0
1622111630000|2021-05-27 10:33:50|22667.46|22667.46|22667.73|22667.73|22667.77|22667.77|22667.41|22667.41|0
1622111640000|2021-05-27 10:34:00|22667.66|22667.66|22667.35|22667.35|22667.66|22667.66|22667.35|22667.35|0
1622111650000|2021-05-27 10:34:10|22667.38|22667.38|22667.25|22667.25|22667.38|22667.38|22666.77|22666.77|0
1622111660000|2021-05-27 10:34:20|22667.19|22667.19|22666.84|22666.84|22667.19|22667.19|22666.68|22666.68|0
1622111670000|2021-05-27 10:34:30|22666.77|22666.77|22666.6|22666.6|22666.77|22666.77|22666.41|22666.41|0
1622111680000|2021-05-27 10:34:40|22666.43|22666.43|22666.8|22666.8|22666.83|22666.83|22666.34|22666.34|0
1622111690000|2021-05-27 10:34:50|22666.74|22666.74|22667.04|22667.04|22667.04|22667.04|22666.74|22666.74|0
1622111700000|2021-05-27 10:35:00|22667.16|22667.16|22667.11|22667.11|22667.18|22667.18|22666.89|22666.89|0
1622111710000|2021-05-27 10:35:10|22667.12|22667.12|22666.62|22666.62|22667.13|22667.13|22666.62|22666.62|0
1622111720000|2021-05-27 10:35:20|22666.56|22666.56|22666.56|22666.56|22666.56|22666.56|22666.56|22666.56|0
1622111730000|2021-05-27 10:35:30|22666.62|22666.62|22666.61|22666.61|22666.62|22666.62|22666.55|22666.55|0
1622111740000|2021-05-27 10:35:40|22666.52|22666.52|22666.84|22666.84|22666.94|22666.94|22666.52|22666.52|0
1622111750000|2021-05-27 10:35:50|22666.74|22666.74|22666.67|22666.67|22666.74|22666.74|22666.62|22666.62|0
1622111760000|2021-05-27 10:36:00|22666.57|22666.57|22667.17|22667.17|22667.17|22667.17|22666.36|22666.36|0
1622111770000|2021-05-27 10:36:10|22667.1|22667.1|22666.58|22666.58|22667.1|22667.1|22666.58|22666.58|0
1622111780000|2021-05-27 10:36:20|22666.61|22666.61|22666.23|22666.23|22666.72|22666.72|22666.23|22666.23|0
1622111790000|2021-05-27 10:36:30|22666.13|22666.13|22665.85|22665.85|22666.13|22666.13|22665.79|22665.79|0
1622111800000|2021-05-27 10:36:40|22665.93|22665.93|22665.88|22665.88|22665.99|22665.99|22665.76|22665.76|0
1622111810000|2021-05-27 10:36:50|22665.92|22665.92|22665.84|22665.84|22666.13|22666.13|22665.84|22665.84|0
1622111820000|2021-05-27 10:37:00|22665.98|22665.98|22665.97|22665.97|22666.49|22666.49|22665.97|22665.97|0
1622111830000|2021-05-27 10:37:10|22666.02|22666.02|22666.77|22666.77|22666.98|22666.98|22666.02|22666.02|0
1622111840000|2021-05-27 10:37:20|22666.62|22666.62|22666.78|22666.78|22666.81|22666.81|22666.32|22666.32|0
1622111850000|2021-05-27 10:37:30|22667.01|22667.01|22666.81|22666.81|22667.14|22667.14|22666.8|22666.8|0
1622111860000|2021-05-27 10:37:40|22666.88|22666.88|22667.01|22667.01|22667.01|22667.01|22666.67|22666.67|0
1622111870000|2021-05-27 10:37:50|22666.75|22666.75|22667.36|22667.36|22667.4|22667.4|22666.6|22666.6|0
1622111880000|2021-05-27 10:38:00|22667.46|22667.46|22667.71|22667.71|22667.84|22667.84|22667.46|22667.46|0
1622111890000|2021-05-27 10:38:10|22667.61|22667.61|22667.82|22667.82|22667.82|22667.82|22667.57|22667.57|0
1622111900000|2021-05-27 10:38:20|22667.79|22667.79|22667.68|22667.68|22667.87|22667.87|22667.51|22667.51|0
1622111910000|2021-05-27 10:38:30|22667.6|22667.6|22667.45|22667.45|22667.6|22667.6|22667.42|22667.42|0
1622111920000|2021-05-27 10:38:40|22667.38|22667.38|22667.18|22667.18|22667.38|22667.38|22667.03|22667.03|0
1622111930000|2021-05-27 10:38:50|22667.09|22667.09|22666.91|22666.91|22667.12|22667.12|22666.91|22666.91|0
1622111940000|2021-05-27 10:39:00|22666.99|22666.99|22666.91|22666.91|22666.99|22666.99|22666.72|22666.72|0
1622111950000|2021-05-27 10:39:10|22666.83|22666.83|22666.95|22666.95|22666.95|22666.95|22666.75|22666.75|0
1622111960000|2021-05-27 10:39:20|22666.8|22666.8|22666.58|22666.58|22666.89|22666.89|22666.58|22666.58|0
1622111970000|2021-05-27 10:39:30|22666.5|22666.5|22666.79|22666.79|22666.87|22666.87|22666.5|22666.5|0
1622111980000|2021-05-27 10:39:40|22666.94|22666.94|22666.76|22666.76|22667.22|22667.22|22666.76|22666.76|0
1622111990000|2021-05-27 10:39:50|22666.69|22666.69|22665.54|22665.54|22666.69|22666.69|22665.54|22665.54|0
1622112000000|2021-05-27 10:40:00|22665.48|22665.48|22664|22664|22665.48|22665.48|22663.93|22663.93|0
1622112010000|2021-05-27 10:40:10|22664.05|22664.05|22664.23|22664.23|22664.23|22664.23|22663.99|22663.99|0
1622112020000|2021-05-27 10:40:20|22664.2|22664.2|22663.43|22663.43|22664.26|22664.26|22663.43|22663.43|0
1622112030000|2021-05-27 10:40:30|22663.26|22663.26|22663.3|22663.3|22663.43|22663.43|22663.26|22663.26|0
1622112040000|2021-05-27 10:40:40|22663.24|22663.24|22663|22663|22663.24|22663.24|22662.9|22662.9|0
1622112050000|2021-05-27 10:40:50|22662.79|22662.79|22662.48|22662.48|22663|22663|22662.39|22662.39|0
1622112060000|2021-05-27 10:41:00|22662.4|22662.4|22661.62|22661.62|22662.4|22662.4|22661.62|22661.62|0
1622112070000|2021-05-27 10:41:10|22661.57|22661.57|22661.07|22661.07|22661.62|22661.62|22661.07|22661.07|0
1622112080000|2021-05-27 10:41:20|22661.12|22661.12|22661.19|22661.19|22661.32|22661.32|22661.12|22661.12|0
1622112090000|2021-05-27 10:41:30|22661.24|22661.24|22661.01|22661.01|22661.27|22661.27|22660.9|22660.9|0
1622112100000|2021-05-27 10:41:40|22660.93|22660.93|22661.07|22661.07|22661.28|22661.28|22660.77|22660.77|0
1622112110000|2021-05-27 10:41:50|22661.04|22661.04|22660.76|22660.76|22661.24|22661.24|22660.76|22660.76|0
1622112120000|2021-05-27 10:42:00|22660.64|22660.64|22660.71|22660.71|22660.71|22660.71|22660.44|22660.44|0
1622112130000|2021-05-27 10:42:10|22660.88|22660.88|22661.26|22661.26|22661.26|22661.26|22660.88|22660.88|0
1622112140000|2021-05-27 10:42:20|22661.19|22661.19|22661.04|22661.04|22661.22|22661.22|22660.92|22660.92|0
1622112150000|2021-05-27 10:42:30|22660.96|22660.96|22661.14|22661.14|22661.3|22661.3|22660.84|22660.84|0
1622112160000|2021-05-27 10:42:40|22661.24|22661.24|22661.59|22661.59|22661.78|22661.78|22661.21|22661.21|0
1622112170000|2021-05-27 10:42:50|22661.51|22661.51|22661.61|22661.61|22661.61|22661.61|22661.41|22661.41|0
1622112180000|2021-05-27 10:43:00|22661.56|22661.56|22662.4|22662.4|22662.4|22662.4|22661.54|22661.54|0
1622112190000|2021-05-27 10:43:10|22662.32|22662.32|22662.47|22662.47|22662.48|22662.48|22662.32|22662.32|0
1622112200000|2021-05-27 10:43:20|22662.5|22662.5|22663.27|22663.27|22663.27|22663.27|22662.5|22662.5|0
1622112210000|2021-05-27 10:43:30|22663.43|22663.43|22664.02|22664.02|22664.02|22664.02|22663.43|22663.43|0
1622112220000|2021-05-27 10:43:40|22664.07|22664.07|22663.44|22663.44|22664.18|22664.18|22663.31|22663.31|0
1622112230000|2021-05-27 10:43:50|22663.51|22663.51|22663.76|22663.76|22664.04|22664.04|22663.45|22663.45|0
1622112240000|2021-05-27 10:44:00|22663.71|22663.71|22663.74|22663.74|22663.74|22663.74|22663.62|22663.62|0
1622112250000|2021-05-27 10:44:10|22663.8|22663.8|22664.62|22664.62|22664.62|22664.62|22663.76|22663.76|0
1622112260000|2021-05-27 10:44:20|22664.6|22664.6|22664.72|22664.72|22664.87|22664.87|22664.55|22664.55|0
1622112270000|2021-05-27 10:44:30|22664.76|22664.76|22665.06|22665.06|22665.06|22665.06|22664.76|22664.76|0
1622112280000|2021-05-27 10:44:40|22665.26|22665.26|22665.69|22665.69|22665.69|22665.69|22665.19|22665.19|0
1622112290000|2021-05-27 10:44:50|22665.72|22665.72|22666.1|22666.1|22666.1|22666.1|22665.72|22665.72|0
1622112300000|2021-05-27 10:45:00|22666.18|22666.18|22666.88|22666.88|22666.91|22666.91|22666.18|22666.18|0
1622112310000|2021-05-27 10:45:10|22666.78|22666.78|22667.5|22667.5|22667.5|22667.5|22666.48|22666.48|0
1622112320000|2021-05-27 10:45:20|22667.73|22667.73|22668.52|22668.52|22668.86|22668.86|22667.73|22667.73|0
1622112330000|2021-05-27 10:45:30|22668.61|22668.61|22668.9|22668.9|22668.9|22668.9|22668.55|22668.55|0
1622112340000|2021-05-27 10:45:40|22668.95|22668.95|22677.28|22677.28|22677.28|22677.28|22668.95|22668.95|0
1622112350000|2021-05-27 10:45:50|22677.35|22677.35|22679.18|22679.18|22679.24|22679.24|22677.24|22677.24|0
1622112360000|2021-05-27 10:46:00|22679.15|22679.15|22679.08|22679.08|22679.25|22679.25|22678.92|22678.92|0
1622112370000|2021-05-27 10:46:10|22679.16|22679.16|22680.05|22680.05|22680.68|22680.68|22679.11|22679.11|0
1622112380000|2021-05-27 10:46:20|22680.08|22680.08|22681.01|22681.01|22681.04|22681.04|22680.08|22680.08|0
1622112390000|2021-05-27 10:46:30|22681.12|22681.12|22680.61|22680.61|22681.24|22681.24|22680.57|22680.57|0
1622112400000|2021-05-27 10:46:40|22680.31|22680.31|22679.58|22679.58|22680.38|22680.38|22679.51|22679.51|0
1622112410000|2021-05-27 10:46:50|22679.65|22679.65|22679.29|22679.29|22679.69|22679.69|22679.29|22679.29|0
1622112420000|2021-05-27 10:47:00|22679.26|22679.26|22678.69|22678.69|22679.26|22679.26|22678.69|22678.69|0
1622112430000|2021-05-27 10:47:10|22678.67|22678.67|22677.04|22677.04|22678.67|22678.67|22677.04|22677.04|0
1622112440000|2021-05-27 10:47:20|22677.01|22677.01|22675.72|22675.72|22677.01|22677.01|22675.72|22675.72|0
1622112450000|2021-05-27 10:47:30|22675.87|22675.87|22675.74|22675.74|22675.87|22675.87|22675.68|22675.68|0
1622112460000|2021-05-27 10:47:40|22675.62|22675.62|22675.76|22675.76|22675.88|22675.88|22675.62|22675.62|0
1622112470000|2021-05-27 10:47:50|22675.72|22675.72|22674.12|22674.12|22675.75|22675.75|22674.12|22674.12|0
1622112480000|2021-05-27 10:48:00|22674.14|22674.14|22674.18|22674.18|22674.22|22674.22|22674.02|22674.02|0
1622112490000|2021-05-27 10:48:10|22674.03|22674.03|22673.48|22673.48|22674.04|22674.04|22673.48|22673.48|0
1622112500000|2021-05-27 10:48:20|22673.3|22673.3|22672.94|22672.94|22673.3|22673.3|22672.84|22672.84|0
1622112510000|2021-05-27 10:48:30|22672.84|22672.84|22672.84|22672.84|22673.01|22673.01|22672.74|22672.74|0
1622112520000|2021-05-27 10:48:40|22672.82|22672.82|22672.83|22672.83|22673.03|22673.03|22672.51|22672.51|0
1622112530000|2021-05-27 10:48:50|22672.79|22672.79|22672.26|22672.26|22672.79|22672.79|22672.26|22672.26|0
1622112540000|2021-05-27 10:49:00|22672.46|22672.46|22672.39|22672.39|22672.65|22672.65|22672.22|22672.22|0
1622112550000|2021-05-27 10:49:10|22672.33|22672.33|22672.18|22672.18|22672.33|22672.33|22671.99|22671.99|0
1622112560000|2021-05-27 10:49:20|22671.99|22671.99|22672.03|22672.03|22672.13|22672.13|22671.97|22671.97|0
1622112570000|2021-05-27 10:49:30|22672.07|22672.07|22671.85|22671.85|22672.07|22672.07|22671.76|22671.76|0
1622112580000|2021-05-27 10:49:40|22671.79|22671.79|22671.71|22671.71|22671.91|22671.91|22671.64|22671.64|0
1622112590000|2021-05-27 10:49:50|22671.74|22671.74|22671.31|22671.31|22671.74|22671.74|22671.31|22671.31|0
1622112600000|2021-05-27 10:50:00|22671.21|22671.21|22670.87|22670.87|22671.21|22671.21|22670.5|22670.5|0
1622112610000|2021-05-27 10:50:10|22670.85|22670.85|22671.1|22671.1|22671.24|22671.24|22670.85|22670.85|0
1622112620000|2021-05-27 10:50:20|22671.03|22671.03|22670.8|22670.8|22671.03|22671.03|22670.71|22670.71|0
1622112630000|2021-05-27 10:50:30|22670.73|22670.73|22670.6|22670.6|22670.74|22670.74|22670.32|22670.32|0
1622112640000|2021-05-27 10:50:40|22670.65|22670.65|22670.63|22670.63|22670.65|22670.65|22670.3|22670.3|0
1622112650000|2021-05-27 10:50:50|22670.59|22670.59|22670.24|22670.24|22670.59|22670.59|22670.24|22670.24|0
1622112660000|2021-05-27 10:51:00|22670.32|22670.32|22670.41|22670.41|22670.55|22670.55|22670.32|22670.32|0
1622112670000|2021-05-27 10:51:10|22670.34|22670.34|22670.14|22670.14|22670.4|22670.4|22670.08|22670.08|0
1622112680000|2021-05-27 10:51:20|22670.08|22670.08|22669.92|22669.92|22670.08|22670.08|22669.9|22669.9|0
1622112690000|2021-05-27 10:51:30|22669.89|22669.89|22669.45|22669.45|22670.06|22670.06|22669.45|22669.45|0
1622112700000|2021-05-27 10:51:40|22669.36|22669.36|22670.37|22670.37|22670.44|22670.44|22669.36|22669.36|0
1622112710000|2021-05-27 10:51:50|22670.31|22670.31|22670.16|22670.16|22670.31|22670.31|22670.16|22670.16|0
1622112720000|2021-05-27 10:52:00|22670.19|22670.19|22669.34|22669.34|22670.19|22670.19|22668.99|22668.99|0
1622112730000|2021-05-27 10:52:10|22669.24|22669.24|22668.87|22668.87|22669.28|22669.28|22668.87|22668.87|0
1622112740000|2021-05-27 10:52:20|22668.8|22668.8|22668.86|22668.86|22669.3|22669.3|22668.57|22668.57|0
1622112750000|2021-05-27 10:52:30|22668.96|22668.96|22668.61|22668.61|22669.06|22669.06|22668.55|22668.55|0
1622112760000|2021-05-27 10:52:40|22668.47|22668.47|22667.85|22667.85|22668.47|22668.47|22667.85|22667.85|0
1622112770000|2021-05-27 10:52:50|22667.89|22667.89|22667.7|22667.7|22667.89|22667.89|22667.58|22667.58|0
1622112780000|2021-05-27 10:53:00|22667.74|22667.74|22667.63|22667.63|22667.74|22667.74|22667.32|22667.32|0
1622112790000|2021-05-27 10:53:10|22667.59|22667.59|22667.22|22667.22|22667.72|22667.72|22667.22|22667.22|0
1622112800000|2021-05-27 10:53:20|22667.15|22667.15|22666.89|22666.89|22667.25|22667.25|22666.81|22666.81|0
1622112810000|2021-05-27 10:53:30|22666.86|22666.86|22666.67|22666.67|22667.06|22667.06|22666.67|22666.67|0
1622112820000|2021-05-27 10:53:40|22666.6|22666.6|22666.17|22666.17|22666.6|22666.6|22666|22666|0
1622112830000|2021-05-27 10:53:50|22666.04|22666.04|22666.06|22666.06|22666.18|22666.18|22665.99|22665.99|0
1622112840000|2021-05-27 10:54:00|22666.02|22666.02|22665.79|22665.79|22666.02|22666.02|22665.73|22665.73|0
1622112850000|2021-05-27 10:54:10|22665.82|22665.82|22666.65|22666.65|22666.66|22666.66|22665.82|22665.82|0
1622112860000|2021-05-27 10:54:20|22666.63|22666.63|22666.19|22666.19|22666.63|22666.63|22666.06|22666.06|0
1622112870000|2021-05-27 10:54:30|22666.25|22666.25|22666.43|22666.43|22666.43|22666.43|22666.14|22666.14|0
1622112880000|2021-05-27 10:54:40|22666.38|22666.38|22666.29|22666.29|22666.43|22666.43|22666.25|22666.25|0
1622112890000|2021-05-27 10:54:50|22666.51|22666.51|22666.87|22666.87|22667.02|22667.02|22666.5|22666.5|0
1622112900000|2021-05-27 10:55:00|22666.91|22666.91|22666.41|22666.41|22667|22667|22666.41|22666.41|0
1622112910000|2021-05-27 10:55:10|22666.35|22666.35|22666.33|22666.33|22666.4|22666.4|22666.08|22666.08|0
1622112920000|2021-05-27 10:55:20|22666.38|22666.38|22666.19|22666.19|22666.38|22666.38|22666.02|22666.02|0
1622112930000|2021-05-27 10:55:30|22666.22|22666.22|22666.51|22666.51|22666.58|22666.58|22666.22|22666.22|0
1622112940000|2021-05-27 10:55:40|22666.48|22666.48|22665.59|22665.59|22666.48|22666.48|22665.56|22665.56|0
1622112950000|2021-05-27 10:55:50|22665.56|22665.56|22665.59|22665.59|22665.59|22665.59|22665.56|22665.56|0
1622112960000|2021-05-27 10:56:00|22665.53|22665.53|22666.02|22666.02|22666.02|22666.02|22665.25|22665.25|0
1622112970000|2021-05-27 10:56:10|22666.11|22666.11|22665.87|22665.87|22666.11|22666.11|22665.81|22665.81|0
1622112980000|2021-05-27 10:56:20|22665.81|22665.81|22665.31|22665.31|22665.81|22665.81|22665.2|22665.2|0
1622112990000|2021-05-27 10:56:30|22665.44|22665.44|22666.1|22666.1|22666.13|22666.13|22665.44|22665.44|0
1622113000000|2021-05-27 10:56:40|22666.18|22666.18|22666.94|22666.94|22666.94|22666.94|22666.18|22666.18|0
1622113010000|2021-05-27 10:56:50|22667.02|22667.02|22667.23|22667.23|22667.42|22667.42|22667.02|22667.02|0
1622113020000|2021-05-27 10:57:00|22667.29|22667.29|22667.56|22667.56|22667.64|22667.64|22667.15|22667.15|0
1622113030000|2021-05-27 10:57:10|22667.5|22667.5|22667.33|22667.33|22667.5|22667.5|22667.2|22667.2|0
1622113040000|2021-05-27 10:57:20|22667.26|22667.26|22667.28|22667.28|22667.42|22667.42|22667.26|22667.26|0
1622113050000|2021-05-27 10:57:30|22667.23|22667.23|22667.2|22667.2|22667.24|22667.24|22666.9|22666.9|0
1622113060000|2021-05-27 10:57:40|22667.28|22667.28|22667.29|22667.29|22667.46|22667.46|22667.28|22667.28|0
1622113070000|2021-05-27 10:57:50|22667.46|22667.46|22667.85|22667.85|22667.85|22667.85|22667.46|22667.46|0
1622113080000|2021-05-27 10:58:00|22667.98|22667.98|22668.02|22668.02|22668.16|22668.16|22667.9|22667.9|0
1622113090000|2021-05-27 10:58:10|22668.08|22668.08|22668.87|22668.87|22668.87|22668.87|22668.08|22668.08|0
1622113100000|2021-05-27 10:58:20|22668.77|22668.77|22668.99|22668.99|22668.99|22668.99|22668.7|22668.7|0
1622113110000|2021-05-27 10:58:30|22669.05|22669.05|22669.97|22669.97|22669.97|22669.97|22668.85|22668.85|0
1622113120000|2021-05-27 10:58:40|22670.01|22670.01|22671.01|22671.01|22671.01|22671.01|22670.01|22670.01|0
1622113130000|2021-05-27 10:58:50|22670.92|22670.92|22671.04|22671.04|22671.04|22671.04|22670.6|22670.6|0
1622113140000|2021-05-27 10:59:00|22671.12|22671.12|22671.31|22671.31|22671.63|22671.63|22671.12|22671.12|0
1622113150000|2021-05-27 10:59:10|22671.33|22671.33|22672.38|22672.38|22672.42|22672.42|22671.33|22671.33|0
1622113160000|2021-05-27 10:59:20|22672.32|22672.32|22672.14|22672.14|22672.39|22672.39|22672.14|22672.14|0
1622113170000|2021-05-27 10:59:30|22672.07|22672.07|22671.7|22671.7|22672.07|22672.07|22671.7|22671.7|0
1622113180000|2021-05-27 10:59:40|22671.76|22671.76|22671.54|22671.54|22672.01|22672.01|22671.54|22671.54|0
1622113190000|2021-05-27 10:59:50|22671.51|22671.51|22671.79|22671.79|22671.79|22671.79|22671.51|22671.51|0
1622113200000|2021-05-27 11:00:00|22671.84|22671.84|22672.63|22672.63|22672.74|22672.74|22671.8|22671.8|0
1622113210000|2021-05-27 11:00:10|22672.66|22672.66|22673.15|22673.15|22673.15|22673.15|22672.56|22672.56|0
1622113220000|2021-05-27 11:00:20|22673.06|22673.06|22673.58|22673.58|22673.58|22673.58|22673.06|22673.06|0
1622113230000|2021-05-27 11:00:30|22673.61|22673.61|22673.86|22673.86|22673.86|22673.86|22673.59|22673.59|0
1622113240000|2021-05-27 11:00:40|22673.89|22673.89|22674.08|22674.08|22674.14|22674.14|22673.89|22673.89|0
1622113250000|2021-05-27 11:00:50|22674.01|22674.01|22673.81|22673.81|22674.07|22674.07|22673.81|22673.81|0
1622113260000|2021-05-27 11:01:00|22673.93|22673.93|22673.56|22673.56|22674.09|22674.09|22673.56|22673.56|0
1622113270000|2021-05-27 11:01:10|22673.63|22673.63|22673.27|22673.27|22673.63|22673.63|22673.27|22673.27|0
1622113280000|2021-05-27 11:01:20|22673.22|22673.22|22673.3|22673.3|22673.36|22673.36|22672.94|22672.94|0
1622113290000|2021-05-27 11:01:30|22673.21|22673.21|22673.21|22673.21|22673.3|22673.3|22673.16|22673.16|0
1622113300000|2021-05-27 11:01:40|22673.26|22673.26|22673.25|22673.25|22673.26|22673.26|22673.15|22673.15|0
1622113310000|2021-05-27 11:01:50|22673.27|22673.27|22673.56|22673.56|22673.56|22673.56|22673.22|22673.22|0
1622113320000|2021-05-27 11:02:00|22673.72|22673.72|22674.04|22674.04|22674.09|22674.09|22673.67|22673.67|0
1622113330000|2021-05-27 11:02:10|22673.99|22673.99|22674.13|22674.13|22674.13|22674.13|22673.99|22673.99|0
1622113340000|2021-05-27 11:02:20|22674.02|22674.02|22673.82|22673.82|22674.05|22674.05|22673.82|22673.82|0
1622113350000|2021-05-27 11:02:30|22673.76|22673.76|22674.5|22674.5|22674.5|22674.5|22673.76|22673.76|0
1622113360000|2021-05-27 11:02:40|22674.44|22674.44|22674.44|22674.44|22674.47|22674.47|22674.44|22674.44|0
1622113370000|2021-05-27 11:02:50|22674.35|22674.35|22674.25|22674.25|22674.4|22674.4|22674.25|22674.25|0
1622113380000|2021-05-27 11:03:00|22674.29|22674.29|22674.7|22674.7|22674.71|22674.71|22674.29|22674.29|0
1622113390000|2021-05-27 11:03:10|22674.74|22674.74|22674.13|22674.13|22674.74|22674.74|22674.13|22674.13|0
1622113400000|2021-05-27 11:03:20|22674.17|22674.17|22675.19|22675.19|22675.19|22675.19|22674.17|22674.17|0
1622113410000|2021-05-27 11:03:30|22675.23|22675.23|22674.87|22674.87|22675.43|22675.43|22674.81|22674.81|0
1622113420000|2021-05-27 11:03:40|22675.02|22675.02|22674.83|22674.83|22675.11|22675.11|22674.83|22674.83|0
1622113430000|2021-05-27 11:03:50|22674.9|22674.9|22674.46|22674.46|22675.01|22675.01|22674.46|22674.46|0
1622113440000|2021-05-27 11:04:00|22674.59|22674.59|22674.47|22674.47|22674.59|22674.59|22674.44|22674.44|0
1622113450000|2021-05-27 11:04:10|22674.62|22674.62|22674.15|22674.15|22674.63|22674.63|22674.15|22674.15|0
1622113460000|2021-05-27 11:04:20|22674.22|22674.22|22674.29|22674.29|22674.37|22674.37|22674.04|22674.04|0
1622113470000|2021-05-27 11:04:30|22674.33|22674.33|22674.27|22674.27|22674.33|22674.33|22674.27|22674.27|0
1622113480000|2021-05-27 11:04:40|22674.52|22674.52|22674.69|22674.69|22674.69|22674.69|22674.52|22674.52|0
1622113490000|2021-05-27 11:04:50|22674.75|22674.75|22674.29|22674.29|22674.75|22674.75|22674.29|22674.29|0
1622113500000|2021-05-27 11:05:00|22674.22|22674.22|22673.24|22673.24|22674.22|22674.22|22673.07|22673.07|0
1622113510000|2021-05-27 11:05:10|22673.3|22673.3|22673.12|22673.12|22673.32|22673.32|22673.06|22673.06|0
1622113520000|2021-05-27 11:05:20|22673.22|22673.22|22673.24|22673.24|22673.32|22673.32|22673.22|22673.22|0
1622113530000|2021-05-27 11:05:30|22673.06|22673.06|22672.88|22672.88|22673.13|22673.13|22672.81|22672.81|0
1622113540000|2021-05-27 11:05:40|22672.79|22672.79|22672.88|22672.88|22672.88|22672.88|22672.43|22672.43|0
1622113550000|2021-05-27 11:05:50|22672.82|22672.82|22673.14|22673.14|22673.14|22673.14|22672.82|22672.82|0
1622113560000|2021-05-27 11:06:00|22673.05|22673.05|22672.71|22672.71|22673.05|22673.05|22672.71|22672.71|0
1622113570000|2021-05-27 11:06:10|22672.65|22672.65|22672.77|22672.77|22673|22673|22672.49|22672.49|0
1622113580000|2021-05-27 11:06:20|22672.6|22672.6|22672.39|22672.39|22672.66|22672.66|22672.39|22672.39|0
1622113590000|2021-05-27 11:06:30|22672.42|22672.42|22672.6|22672.6|22672.6|22672.6|22672.42|22672.42|0
1622113600000|2021-05-27 11:06:40|22672.68|22672.68|22672.66|22672.66|22672.78|22672.78|22672.66|22672.66|0
1622113610000|2021-05-27 11:06:50|22672.63|22672.63|22672.19|22672.19|22672.69|22672.69|22672.19|22672.19|0
1622113620000|2021-05-27 11:07:00|22672.26|22672.26|22671.52|22671.52|22672.26|22672.26|22671.52|22671.52|0
1622113630000|2021-05-27 11:07:10|22671.59|22671.59|22671.38|22671.38|22671.59|22671.59|22671.2|22671.2|0
1622113640000|2021-05-27 11:07:20|22671.4|22671.4|22671.39|22671.39|22671.42|22671.42|22671.3|22671.3|0
1622113650000|2021-05-27 11:07:30|22671.33|22671.33|22671.56|22671.56|22671.65|22671.65|22671.23|22671.23|0
1622113660000|2021-05-27 11:07:40|22671.59|22671.59|22671.4|22671.4|22671.65|22671.65|22671.22|22671.22|0
1622113670000|2021-05-27 11:07:50|22671.32|22671.32|22670.88|22670.88|22671.37|22671.37|22670.84|22670.84|0
1622113680000|2021-05-27 11:08:00|22670.82|22670.82|22670.42|22670.42|22670.85|22670.85|22670.42|22670.42|0
1622113690000|2021-05-27 11:08:10|22670.47|22670.47|22670.18|22670.18|22670.47|22670.47|22670.09|22670.09|0
1622113700000|2021-05-27 11:08:20|22670.12|22670.12|22670.26|22670.26|22670.52|22670.52|22670.05|22670.05|0
1622113710000|2021-05-27 11:08:30|22670.34|22670.34|22670.28|22670.28|22670.34|22670.34|22670.03|22670.03|0
1622113720000|2021-05-27 11:08:40|22670.25|22670.25|22670.32|22670.32|22670.32|22670.32|22669.85|22669.85|0
1622113730000|2021-05-27 11:08:50|22670.38|22670.38|22670.22|22670.22|22670.46|22670.46|22670.22|22670.22|0
1622113740000|2021-05-27 11:09:00|22670.14|22670.14|22670.54|22670.54|22670.58|22670.58|22670.14|22670.14|0
1622113750000|2021-05-27 11:09:10|22670.51|22670.51|22670.75|22670.75|22670.75|22670.75|22670.49|22670.49|0
1622113760000|2021-05-27 11:09:20|22670.8|22670.8|22670.84|22670.84|22670.85|22670.85|22670.55|22670.55|0
1622113770000|2021-05-27 11:09:30|22670.95|22670.95|22672.98|22672.98|22673.22|22673.22|22670.95|22670.95|0
1622113780000|2021-05-27 11:09:40|22673.08|22673.08|22673.98|22673.98|22673.98|22673.98|22673.08|22673.08|0
1622113790000|2021-05-27 11:09:50|22674.08|22674.08|22673.61|22673.61|22674.08|22674.08|22673.51|22673.51|0
1622113800000|2021-05-27 11:10:00|22673.78|22673.78|22673.18|22673.18|22673.78|22673.78|22673.18|22673.18|0
1622113810000|2021-05-27 11:10:10|22673.31|22673.31|22673.04|22673.04|22673.31|22673.31|22672.94|22672.94|0
1622113820000|2021-05-27 11:10:20|22673|22673|22672.95|22672.95|22673.01|22673.01|22672.87|22672.87|0
1622113830000|2021-05-27 11:10:30|22673|22673|22672.82|22672.82|22673.02|22673.02|22672.78|22672.78|0
1622113840000|2021-05-27 11:10:40|22672.8|22672.8|22672.15|22672.15|22672.8|22672.8|22672.15|22672.15|0
1622113850000|2021-05-27 11:10:50|22672.3|22672.3|22672.56|22672.56|22672.73|22672.73|22672.3|22672.3|0
1622113860000|2021-05-27 11:11:00|22672.5|22672.5|22672.13|22672.13|22672.5|22672.5|22672.02|22672.02|0
1622113870000|2021-05-27 11:11:10|22672.04|22672.04|22672.55|22672.55|22672.55|22672.55|22672.04|22672.04|0
1622113880000|2021-05-27 11:11:20|22672.59|22672.59|22672.47|22672.47|22672.63|22672.63|22672.4|22672.4|0
1622113890000|2021-05-27 11:11:30|22672.43|22672.43|22672.45|22672.45|22672.45|22672.45|22672.35|22672.35|0
1622113900000|2021-05-27 11:11:40|22672.4|22672.4|22672.56|22672.56|22672.7|22672.7|22672.4|22672.4|0
1622113910000|2021-05-27 11:11:50|22672.6|22672.6|22672.48|22672.48|22672.62|22672.62|22672.33|22672.33|0
1622113920000|2021-05-27 11:12:00|22672.44|22672.44|22672.22|22672.22|22672.54|22672.54|22672.22|22672.22|0
1622113930000|2021-05-27 11:12:10|22672.19|22672.19|22671.7|22671.7|22672.19|22672.19|22671.6|22671.6|0
1622113940000|2021-05-27 11:12:20|22671.62|22671.62|22671.37|22671.37|22671.71|22671.71|22671.37|22671.37|0
1622113950000|2021-05-27 11:12:30|22671.41|22671.41|22671.33|22671.33|22671.58|22671.58|22671.25|22671.25|0
1622113960000|2021-05-27 11:12:40|22671.22|22671.22|22670.68|22670.68|22671.22|22671.22|22670.68|22670.68|0
1622113970000|2021-05-27 11:12:50|22670.58|22670.58|22671.13|22671.13|22671.16|22671.16|22670.58|22670.58|0
1622113980000|2021-05-27 11:13:00|22671.1|22671.1|22672.84|22672.84|22672.87|22672.87|22671.08|22671.08|0
1622113990000|2021-05-27 11:13:10|22672.91|22672.91|22674.74|22674.74|22674.74|22674.74|22672.89|22672.89|0
1622114000000|2021-05-27 11:13:20|22674.8|22674.8|22674.59|22674.59|22674.89|22674.89|22674.59|22674.59|0
1622114010000|2021-05-27 11:13:30|22674.64|22674.64|22673.24|22673.24|22674.66|22674.66|22673.24|22673.24|0
1622114020000|2021-05-27 11:13:40|22673.13|22673.13|22672.75|22672.75|22673.27|22673.27|22672.75|22672.75|0
1622114030000|2021-05-27 11:13:50|22672.72|22672.72|22672.48|22672.48|22672.72|22672.72|22672.38|22672.38|0
1622114040000|2021-05-27 11:14:00|22672.52|22672.52|22671.87|22671.87|22672.54|22672.54|22671.87|22671.87|0
1622114050000|2021-05-27 11:14:10|22671.94|22671.94|22671.98|22671.98|22672.05|22672.05|22671.94|22671.94|0
1622114060000|2021-05-27 11:14:20|22671.93|22671.93|22671.96|22671.96|22672.12|22672.12|22671.84|22671.84|0
1622114070000|2021-05-27 11:14:30|22671.89|22671.89|22671.76|22671.76|22672.04|22672.04|22671.76|22671.76|0
1622114080000|2021-05-27 11:14:40|22672.07|22672.07|22672.14|22672.14|22672.14|22672.14|22671.86|22671.86|0
1622114090000|2021-05-27 11:14:50|22672.1|22672.1|22672.21|22672.21|22672.84|22672.84|22672.1|22672.1|0
1622114100000|2021-05-27 11:15:00|22672.29|22672.29|22671.95|22671.95|22672.43|22672.43|22671.79|22671.79|0
1622114110000|2021-05-27 11:15:10|22671.98|22671.98|22671.81|22671.81|22671.99|22671.99|22671.8|22671.8|0
1622114120000|2021-05-27 11:15:20|22671.72|22671.72|22671.65|22671.65|22671.8|22671.8|22671.53|22671.53|0
1622114130000|2021-05-27 11:15:30|22671.73|22671.73|22671.47|22671.47|22671.76|22671.76|22671.35|22671.35|0
1622114140000|2021-05-27 11:15:40|22671.59|22671.59|22672.1|22672.1|22672.1|22672.1|22671.52|22671.52|0
1622114150000|2021-05-27 11:15:50|22672.08|22672.08|22671.81|22671.81|22672.08|22672.08|22671.76|22671.76|0
1622114160000|2021-05-27 11:16:00|22671.89|22671.89|22671.9|22671.9|22672.1|22672.1|22671.87|22671.87|0
1622114170000|2021-05-27 11:16:10|22671.94|22671.94|22671.61|22671.61|22671.97|22671.97|22671.58|22671.58|0
1622114180000|2021-05-27 11:16:20|22671.5|22671.5|22671.12|22671.12|22671.57|22671.57|22671.12|22671.12|0
1622114190000|2021-05-27 11:16:30|22670.94|22670.94|22670.82|22670.82|22671.09|22671.09|22670.82|22670.82|0
1622114200000|2021-05-27 11:16:40|22670.84|22670.84|22671.51|22671.51|22671.51|22671.51|22670.84|22670.84|0
1622114210000|2021-05-27 11:16:50|22671.55|22671.55|22671.6|22671.6|22671.73|22671.73|22671.54|22671.54|0
1622114220000|2021-05-27 11:17:00|22671.64|22671.64|22672.05|22672.05|22672.25|22672.25|22671.64|22671.64|0
1622114230000|2021-05-27 11:17:10|22671.94|22671.94|22673.25|22673.25|22673.25|22673.25|22671.88|22671.88|0
1622114240000|2021-05-27 11:17:20|22673.31|22673.31|22673.83|22673.83|22673.87|22673.87|22673.31|22673.31|0
1622114250000|2021-05-27 11:17:30|22673.95|22673.95|22673.85|22673.85|22673.95|22673.95|22673.67|22673.67|0
1622114260000|2021-05-27 11:17:40|22673.91|22673.91|22673.77|22673.77|22673.91|22673.91|22673.44|22673.44|0
1622114270000|2021-05-27 11:17:50|22673.84|22673.84|22673.97|22673.97|22674.05|22674.05|22673.77|22673.77|0
1622114280000|2021-05-27 11:18:00|22674.05|22674.05|22673.55|22673.55|22674.05|22674.05|22673.34|22673.34|0
1622114290000|2021-05-27 11:18:10|22673.49|22673.49|22673.72|22673.72|22673.82|22673.82|22673.49|22673.49|0
1622114300000|2021-05-27 11:18:20|22673.62|22673.62|22674.27|22674.27|22674.39|22674.39|22673.62|22673.62|0
1622114310000|2021-05-27 11:18:30|22674.36|22674.36|22674.53|22674.53|22674.53|22674.53|22674.23|22674.23|0
1622114320000|2021-05-27 11:18:40|22674.59|22674.59|22674.86|22674.86|22674.91|22674.91|22674.59|22674.59|0
1622114330000|2021-05-27 11:18:50|22674.74|22674.74|22675.27|22675.27|22675.27|22675.27|22674.7|22674.7|0
1622114340000|2021-05-27 11:19:00|22675.21|22675.21|22675.19|22675.19|22675.27|22675.27|22675.08|22675.08|0
1622114350000|2021-05-27 11:19:10|22675.12|22675.12|22674.96|22674.96|22675.2|22675.2|22674.85|22674.85|0
1622114360000|2021-05-27 11:19:20|22674.92|22674.92|22674.54|22674.54|22674.92|22674.92|22674.54|22674.54|0
1622114370000|2021-05-27 11:19:30|22674.57|22674.57|22674.63|22674.63|22674.65|22674.65|22674.48|22674.48|0
1622114380000|2021-05-27 11:19:40|22674.72|22674.72|22675|22675|22675|22675|22674.72|22674.72|0
1622114390000|2021-05-27 11:19:50|22675.46|22675.46|22675.58|22675.58|22675.58|22675.58|22675.23|22675.23|0
1622114400000|2021-05-27 11:20:00|22675.68|22675.68|22675.71|22675.71|22676.02|22676.02|22675.6|22675.6|0
1622114410000|2021-05-27 11:20:10|22675.78|22675.78|22675.6|22675.6|22675.9|22675.9|22675.44|22675.44|0
1622114420000|2021-05-27 11:20:20|22675.56|22675.56|22675.42|22675.42|22675.6|22675.6|22675.35|22675.35|0
1622114430000|2021-05-27 11:20:30|22675.48|22675.48|22676.01|22676.01|22676.01|22676.01|22675.48|22675.48|0
1622114440000|2021-05-27 11:20:40|22676.08|22676.08|22676.42|22676.42|22676.52|22676.52|22676.02|22676.02|0
1622114450000|2021-05-27 11:20:50|22676.38|22676.38|22676.26|22676.26|22676.47|22676.47|22676.25|22676.25|0
1622114460000|2021-05-27 11:21:00|22676.34|22676.34|22676.58|22676.58|22676.58|22676.58|22676.1|22676.1|0
1622114470000|2021-05-27 11:21:10|22676.75|22676.75|22676.94|22676.94|22676.94|22676.94|22676.45|22676.45|0
1622114480000|2021-05-27 11:21:20|22676.99|22676.99|22676.92|22676.92|22677.09|22677.09|22676.79|22676.79|0
1622114490000|2021-05-27 11:21:30|22677.04|22677.04|22676.7|22676.7|22677.28|22677.28|22676.7|22676.7|0
1622114500000|2021-05-27 11:21:40|22676.63|22676.63|22676.6|22676.6|22676.74|22676.74|22676.6|22676.6|0
1622114510000|2021-05-27 11:21:50|22676.68|22676.68|22676.4|22676.4|22676.71|22676.71|22676.23|22676.23|0
1622114520000|2021-05-27 11:22:00|22676.34|22676.34|22676.42|22676.42|22676.63|22676.63|22676.34|22676.34|0
1622114530000|2021-05-27 11:22:10|22676.45|22676.45|22675.86|22675.86|22676.48|22676.48|22675.86|22675.86|0
1622114540000|2021-05-27 11:22:20|22675.83|22675.83|22675.03|22675.03|22676.06|22676.06|22675.03|22675.03|0
1622114550000|2021-05-27 11:22:30|22674.94|22674.94|22674.84|22674.84|22675.2|22675.2|22674.84|22674.84|0
1622114560000|2021-05-27 11:22:40|22675.1|22675.1|22674.99|22674.99|22675.2|22675.2|22674.86|22674.86|0
1622114570000|2021-05-27 11:22:50|22675.02|22675.02|22675.18|22675.18|22675.18|22675.18|22674.79|22674.79|0
1622114580000|2021-05-27 11:23:00|22675.15|22675.15|22675.1|22675.1|22675.18|22675.18|22674.88|22674.88|0
1622114590000|2021-05-27 11:23:10|22675.16|22675.16|22674.92|22674.92|22675.16|22675.16|22674.59|22674.59|0
1622114600000|2021-05-27 11:23:20|22674.74|22674.74|22675.08|22675.08|22675.08|22675.08|22674.7|22674.7|0
1622114610000|2021-05-27 11:23:30|22675.04|22675.04|22674.71|22674.71|22675.04|22675.04|22674.48|22674.48|0
1622114620000|2021-05-27 11:23:40|22674.68|22674.68|22674.63|22674.63|22674.71|22674.71|22674.55|22674.55|0
1622114630000|2021-05-27 11:23:50|22674.47|22674.47|22674.05|22674.05|22674.54|22674.54|22674.05|22674.05|0
1622114640000|2021-05-27 11:24:00|22673.98|22673.98|22674.17|22674.17|22674.17|22674.17|22673.88|22673.88|0
1622114650000|2021-05-27 11:24:10|22674.14|22674.14|22674.69|22674.69|22674.9|22674.9|22674.14|22674.14|0
1622114660000|2021-05-27 11:24:20|22674.73|22674.73|22674.9|22674.9|22674.9|22674.9|22674.59|22674.59|0
1622114670000|2021-05-27 11:24:30|22674.77|22674.77|22674.85|22674.85|22674.95|22674.95|22674.76|22674.76|0
1622114680000|2021-05-27 11:24:40|22674.88|22674.88|22674.98|22674.98|22675.06|22675.06|22674.86|22674.86|0
1622114690000|2021-05-27 11:24:50|22674.96|22674.96|22675.18|22675.18|22675.18|22675.18|22674.75|22674.75|0
1622114700000|2021-05-27 11:25:00|22675.21|22675.21|22674.92|22674.92|22675.21|22675.21|22674.64|22674.64|0
1622114710000|2021-05-27 11:25:10|22674.89|22674.89|22674.99|22674.99|22675.28|22675.28|22674.85|22674.85|0
1622114720000|2021-05-27 11:25:20|22675.11|22675.11|22675.78|22675.78|22675.78|22675.78|22675.05|22675.05|0
1622114730000|2021-05-27 11:25:30|22675.74|22675.74|22675.68|22675.68|22675.97|22675.97|22675.51|22675.51|0
1622114740000|2021-05-27 11:25:40|22675.71|22675.71|22676.45|22676.45|22676.45|22676.45|22675.71|22675.71|0
1622114750000|2021-05-27 11:25:50|22676.52|22676.52|22676.33|22676.33|22676.57|22676.57|22676.31|22676.31|0
1622114760000|2021-05-27 11:26:00|22676.45|22676.45|22675.97|22675.97|22676.45|22676.45|22675.97|22675.97|0
1622114770000|2021-05-27 11:26:10|22676.02|22676.02|22675.8|22675.8|22676.02|22676.02|22675.69|22675.69|0
1622114780000|2021-05-27 11:26:20|22675.75|22675.75|22675.99|22675.99|22675.99|22675.99|22675.46|22675.46|0
1622114790000|2021-05-27 11:26:30|22676.04|22676.04|22676.15|22676.15|22676.15|22676.15|22676.04|22676.04|0
1622114800000|2021-05-27 11:26:40|22676.2|22676.2|22676.55|22676.55|22676.55|22676.55|22676.2|22676.2|0
1622114810000|2021-05-27 11:26:50|22676.59|22676.59|22676.82|22676.82|22676.82|22676.82|22676.27|22676.27|0
1622114820000|2021-05-27 11:27:00|22676.79|22676.79|22676.79|22676.79|22676.79|22676.79|22676.44|22676.44|0
1622114830000|2021-05-27 11:27:10|22676.71|22676.71|22676.79|22676.79|22676.88|22676.88|22676.62|22676.62|0
1622114840000|2021-05-27 11:27:20|22676.83|22676.83|22676.28|22676.28|22676.93|22676.93|22676.28|22676.28|0
1622114850000|2021-05-27 11:27:30|22676.25|22676.25|22676.27|22676.27|22676.47|22676.47|22676.09|22676.09|0
1622114860000|2021-05-27 11:27:40|22676.32|22676.32|22676.84|22676.84|22676.99|22676.99|22676.32|22676.32|0
1622114870000|2021-05-27 11:27:50|22676.92|22676.92|22677|22677|22677.08|22677.08|22676.92|22676.92|0
1622114880000|2021-05-27 11:28:00|22677.02|22677.02|22676.76|22676.76|22677.02|22677.02|22676.76|22676.76|0
1622114890000|2021-05-27 11:28:10|22676.73|22676.73|22676.73|22676.73|22676.81|22676.81|22676.63|22676.63|0
1622114900000|2021-05-27 11:28:20|22676.69|22676.69|22677.24|22677.24|22677.24|22677.24|22676.64|22676.64|0
1622114910000|2021-05-27 11:28:30|22677.21|22677.21|22677.08|22677.08|22677.24|22677.24|22676.78|22676.78|0
1622114920000|2021-05-27 11:28:40|22677.22|22677.22|22677.13|22677.13|22677.36|22677.36|22677.13|22677.13|0
1622114930000|2021-05-27 11:28:50|22677.19|22677.19|22676.75|22676.75|22677.19|22677.19|22676.75|22676.75|0
1622114940000|2021-05-27 11:29:00|22676.61|22676.61|22676.13|22676.13|22676.7|22676.7|22676.13|22676.13|0
1622114950000|2021-05-27 11:29:10|22676.21|22676.21|22676.13|22676.13|22676.58|22676.58|22676.13|22676.13|0
1622114960000|2021-05-27 11:29:20|22676.11|22676.11|22676.27|22676.27|22676.47|22676.47|22676.11|22676.11|0
1622114970000|2021-05-27 11:29:30|22676.41|22676.41|22676.41|22676.41|22676.45|22676.45|22676.41|22676.41|0
1622114980000|2021-05-27 11:29:40|22676.48|22676.48|22676.47|22676.47|22676.48|22676.48|22676.41|22676.41|0
1622114990000|2021-05-27 11:29:50|22676.56|22676.56|22676.97|22676.97|22676.97|22676.97|22676.56|22676.56|0
1622115000000|2021-05-27 11:30:00|22676.94|22676.94|22676.17|22676.17|22677.01|22677.01|22676.17|22676.17|0
1622115010000|2021-05-27 11:30:10|22676.1|22676.1|22675.7|22675.7|22676.24|22676.24|22675.7|22675.7|0
1622115020000|2021-05-27 11:30:20|22675.66|22675.66|22675.28|22675.28|22675.66|22675.66|22675.28|22675.28|0
1622115030000|2021-05-27 11:30:30|22675.35|22675.35|22675.43|22675.43|22675.5|22675.5|22675.2|22675.2|0
1622115040000|2021-05-27 11:30:40|22675.52|22675.52|22675.06|22675.06|22675.52|22675.52|22675.05|22675.05|0
1622115050000|2021-05-27 11:30:50|22675.2|22675.2|22675.15|22675.15|22675.37|22675.37|22674.91|22674.91|0
1622115060000|2021-05-27 11:31:00|22675.1|22675.1|22674.76|22674.76|22675.2|22675.2|22674.76|22674.76|0
1622115070000|2021-05-27 11:31:10|22674.72|22674.72|22674.5|22674.5|22674.72|22674.72|22674.44|22674.44|0
1622115080000|2021-05-27 11:31:20|22674.55|22674.55|22675.29|22675.29|22675.29|22675.29|22674.43|22674.43|0
1622115090000|2021-05-27 11:31:30|22675.25|22675.25|22675.25|22675.25|22675.3|22675.3|22675.12|22675.12|0
1622115100000|2021-05-27 11:31:40|22675.15|22675.15|22674.67|22674.67|22675.21|22675.21|22674.67|22674.67|0
1622115110000|2021-05-27 11:31:50|22674.7|22674.7|22674.45|22674.45|22674.74|22674.74|22674.14|22674.14|0
1622115120000|2021-05-27 11:32:00|22674.49|22674.49|22674.96|22674.96|22674.96|22674.96|22674.49|22674.49|0
1622115130000|2021-05-27 11:32:10|22674.92|22674.92|22674.7|22674.7|22674.96|22674.96|22674.64|22674.64|0
1622115140000|2021-05-27 11:32:20|22674.76|22674.76|22674.79|22674.79|22674.83|22674.83|22674.64|22674.64|0
1622115150000|2021-05-27 11:32:30|22674.78|22674.78|22674.41|22674.41|22674.78|22674.78|22674.41|22674.41|0
1622115160000|2021-05-27 11:32:40|22674.36|22674.36|22674.13|22674.13|22674.36|22674.36|22673.99|22673.99|0
1622115170000|2021-05-27 11:32:50|22674.16|22674.16|22674.75|22674.75|22674.75|22674.75|22674.09|22674.09|0
1622115180000|2021-05-27 11:33:00|22674.56|22674.56|22674.17|22674.17|22674.68|22674.68|22674.17|22674.17|0
1622115190000|2021-05-27 11:33:10|22674.13|22674.13|22674.04|22674.04|22674.21|22674.21|22673.9|22673.9|0
1622115200000|2021-05-27 11:33:20|22673.95|22673.95|22673.67|22673.67|22674.06|22674.06|22673.67|22673.67|0
1622115210000|2021-05-27 11:33:30|22673.61|22673.61|22673.42|22673.42|22673.61|22673.61|22673.33|22673.33|0
1622115220000|2021-05-27 11:33:40|22673.47|22673.47|22673.19|22673.19|22673.82|22673.82|22673.19|22673.19|0
1622115230000|2021-05-27 11:33:50|22673.28|22673.28|22673.04|22673.04|22673.28|22673.28|22673.04|22673.04|0
1622115240000|2021-05-27 11:34:00|22673|22673|22672.89|22672.89|22673.18|22673.18|22672.8|22672.8|0
1622115250000|2021-05-27 11:34:10|22672.81|22672.81|22672.58|22672.58|22672.81|22672.81|22672.5|22672.5|0
1622115260000|2021-05-27 11:34:20|22672.41|22672.41|22672.32|22672.32|22672.41|22672.41|22672.15|22672.15|0
1622115270000|2021-05-27 11:34:30|22672.23|22672.23|22672.2|22672.2|22672.35|22672.35|22672.2|22672.2|0
1622115280000|2021-05-27 11:34:40|22672.1|22672.1|22672.12|22672.12|22672.22|22672.22|22672.06|22672.06|0
1622115290000|2021-05-27 11:34:50|22672.02|22672.02|22671.76|22671.76|22672.02|22672.02|22671.76|22671.76|0
1622115300000|2021-05-27 11:35:00|22671.71|22671.71|22672.45|22672.45|22672.45|22672.45|22671.71|22671.71|0
1622115310000|2021-05-27 11:35:10|22672.57|22672.57|22672.65|22672.65|22673.01|22673.01|22672.57|22672.57|0
1622115320000|2021-05-27 11:35:20|22672.76|22672.76|22672.61|22672.61|22672.77|22672.77|22672.59|22672.59|0
1622115330000|2021-05-27 11:35:30|22672.72|22672.72|22672.73|22672.73|22672.73|22672.73|22672.69|22672.69|0
1622115340000|2021-05-27 11:35:40|22672.61|22672.61|22672.75|22672.75|22672.84|22672.84|22672.48|22672.48|0
1622115350000|2021-05-27 11:35:50|22672.88|22672.88|22672.79|22672.79|22672.88|22672.88|22672.74|22672.74|0
1622115360000|2021-05-27 11:36:00|22672.83|22672.83|22672.79|22672.79|22672.92|22672.92|22672.57|22672.57|0
1622115370000|2021-05-27 11:36:10|22672.75|22672.75|22672.65|22672.65|22672.75|22672.75|22672.57|22672.57|0
1622115380000|2021-05-27 11:36:20|22672.58|22672.58|22672.45|22672.45|22672.58|22672.58|22672.45|22672.45|0
1622115390000|2021-05-27 11:36:30|22672.48|22672.48|22672.43|22672.43|22672.66|22672.66|22672.43|22672.43|0
1622115400000|2021-05-27 11:36:40|22672.39|22672.39|22672.61|22672.61|22672.77|22672.77|22672.39|22672.39|0
1622115410000|2021-05-27 11:36:50|22672.67|22672.67|22672.49|22672.49|22672.67|22672.67|22672.49|22672.49|0
1622115420000|2021-05-27 11:37:00|22672.59|22672.59|22672.6|22672.6|22672.73|22672.73|22672.39|22672.39|0
1622115430000|2021-05-27 11:37:10|22672.47|22672.47|22672.6|22672.6|22672.65|22672.65|22672.36|22672.36|0
1622115440000|2021-05-27 11:37:20|22672.72|22672.72|22672.55|22672.55|22672.85|22672.85|22672.55|22672.55|0
1622115450000|2021-05-27 11:37:30|22672.59|22672.59|22673.03|22673.03|22673.03|22673.03|22672.51|22672.51|0
1622115460000|2021-05-27 11:37:40|22673|22673|22673.43|22673.43|22673.46|22673.46|22673|22673|0
1622115470000|2021-05-27 11:37:50|22673.51|22673.51|22673.11|22673.11|22673.61|22673.61|22673.11|22673.11|0
1622115480000|2021-05-27 11:38:00|22673.19|22673.19|22673.52|22673.52|22673.52|22673.52|22673.19|22673.19|0
1622115490000|2021-05-27 11:38:10|22673.64|22673.64|22673.67|22673.67|22673.75|22673.75|22673.47|22673.47|0
1622115500000|2021-05-27 11:38:20|22673.79|22673.79|22674.06|22674.06|22674.06|22674.06|22673.66|22673.66|0
1622115510000|2021-05-27 11:38:30|22674.16|22674.16|22674.27|22674.27|22674.38|22674.38|22674.1|22674.1|0
1622115520000|2021-05-27 11:38:40|22674.33|22674.33|22674.26|22674.26|22674.75|22674.75|22674.26|22674.26|0
1622115530000|2021-05-27 11:38:50|22674.28|22674.28|22673.75|22673.75|22674.28|22674.28|22673.75|22673.75|0
1622115540000|2021-05-27 11:39:00|22673.81|22673.81|22673.05|22673.05|22673.81|22673.81|22673.05|22673.05|0
1622115550000|2021-05-27 11:39:10|22673.01|22673.01|22672.87|22672.87|22673.06|22673.06|22672.78|22672.78|0
1622115560000|2021-05-27 11:39:20|22672.89|22672.89|22672.87|22672.87|22673.03|22673.03|22672.87|22672.87|0
1622115570000|2021-05-27 11:39:30|22672.7|22672.7|22672.71|22672.71|22672.88|22672.88|22672.55|22672.55|0
1622115580000|2021-05-27 11:39:40|22672.81|22672.81|22672.58|22672.58|22672.97|22672.97|22672.58|22672.58|0
1622115590000|2021-05-27 11:39:50|22672.63|22672.63|22672.41|22672.41|22672.63|22672.63|22672.32|22672.32|0
1622115600000|2021-05-27 11:40:00|22672.38|22672.38|22671.96|22671.96|22672.59|22672.59|22671.78|22671.78|0
1622115610000|2021-05-27 11:40:10|22672.01|22672.01|22671.48|22671.48|22672.01|22672.01|22671.48|22671.48|0
1622115620000|2021-05-27 11:40:20|22671.41|22671.41|22671.68|22671.68|22671.68|22671.68|22671.35|22671.35|0
1622115630000|2021-05-27 11:40:30|22671.57|22671.57|22671.28|22671.28|22671.57|22671.57|22671.28|22671.28|0
1622115640000|2021-05-27 11:40:40|22671.34|22671.34|22671.42|22671.42|22671.42|22671.42|22671.3|22671.3|0
1622115650000|2021-05-27 11:40:50|22671.25|22671.25|22670.85|22670.85|22671.3|22671.3|22670.85|22670.85|0
1622115660000|2021-05-27 11:41:00|22670.68|22670.68|22670.66|22670.66|22670.77|22670.77|22670.39|22670.39|0
1622115670000|2021-05-27 11:41:10|22670.68|22670.68|22670.6|22670.6|22670.68|22670.68|22670.22|22670.22|0
1622115680000|2021-05-27 11:41:20|22670.72|22670.72|22671.04|22671.04|22671.04|22671.04|22670.72|22670.72|0
1622115690000|2021-05-27 11:41:30|22670.93|22670.93|22671.08|22671.08|22671.18|22671.18|22670.93|22670.93|0
1622115700000|2021-05-27 11:41:40|22671.11|22671.11|22671.88|22671.88|22671.88|22671.88|22671.11|22671.11|0
1622115710000|2021-05-27 11:41:50|22671.75|22671.75|22671.56|22671.56|22671.97|22671.97|22671.5|22671.5|0
1622115720000|2021-05-27 11:42:00|22671.6|22671.6|22672.11|22672.11|22672.11|22672.11|22671.53|22671.53|0
1622115730000|2021-05-27 11:42:10|22672.18|22672.18|22672.36|22672.36|22672.58|22672.58|22672.13|22672.13|0
1622115740000|2021-05-27 11:42:20|22672.25|22672.25|22672.72|22672.72|22672.73|22672.73|22672.17|22672.17|0
1622115750000|2021-05-27 11:42:30|22672.78|22672.78|22673.45|22673.45|22673.56|22673.56|22672.66|22672.66|0
1622115760000|2021-05-27 11:42:40|22673.39|22673.39|22673.55|22673.55|22673.67|22673.67|22673.32|22673.32|0
1622115770000|2021-05-27 11:42:50|22673.46|22673.46|22673.46|22673.46|22673.62|22673.62|22673.44|22673.44|0
1622115780000|2021-05-27 11:43:00|22673.35|22673.35|22673.09|22673.09|22673.5|22673.5|22673.01|22673.01|0
1622115790000|2021-05-27 11:43:10|22673.13|22673.13|22673.22|22673.22|22673.3|22673.3|22673.07|22673.07|0
1622115800000|2021-05-27 11:43:20|22673.29|22673.29|22673.07|22673.07|22673.43|22673.43|22673.01|22673.01|0
1622115810000|2021-05-27 11:43:30|22673.14|22673.14|22673.21|22673.21|22673.22|22673.22|22673.04|22673.04|0
1622115820000|2021-05-27 11:43:40|22673.25|22673.25|22673.01|22673.01|22673.25|22673.25|22672.82|22672.82|0
1622115830000|2021-05-27 11:43:50|22672.97|22672.97|22672.82|22672.82|22672.97|22672.97|22672.68|22672.68|0
1622115840000|2021-05-27 11:44:00|22672.94|22672.94|22672.75|22672.75|22672.98|22672.98|22672.75|22672.75|0
1622115850000|2021-05-27 11:44:10|22672.65|22672.65|22673.08|22673.08|22673.08|22673.08|22672.62|22672.62|0
1622115860000|2021-05-27 11:44:20|22673.18|22673.18|22673.14|22673.14|22673.33|22673.33|22673.14|22673.14|0
1622115870000|2021-05-27 11:44:30|22673.24|22673.24|22673.25|22673.25|22673.35|22673.35|22673.21|22673.21|0
1622115880000|2021-05-27 11:44:40|22673.19|22673.19|22673.3|22673.3|22673.3|22673.3|22673.19|22673.19|0
1622115890000|2021-05-27 11:44:50|22672.93|22672.93|22673.42|22673.42|22673.42|22673.42|22672.67|22672.67|0
1622115900000|2021-05-27 11:45:00|22673.61|22673.61|22674.38|22674.38|22674.5|22674.5|22673.61|22673.61|0
1622115910000|2021-05-27 11:45:10|22674.39|22674.39|22674.51|22674.51|22674.51|22674.51|22674.08|22674.08|0
1622115920000|2021-05-27 11:45:20|22674.47|22674.47|22675.4|22675.4|22675.4|22675.4|22674.38|22674.38|0
1622115930000|2021-05-27 11:45:30|22675.45|22675.45|22675.29|22675.29|22675.72|22675.72|22675.29|22675.29|0
1622115940000|2021-05-27 11:45:40|22675.18|22675.18|22675.69|22675.69|22675.69|22675.69|22675.13|22675.13|0
1622115950000|2021-05-27 11:45:50|22675.6|22675.6|22675.62|22675.62|22675.69|22675.69|22675.56|22675.56|0
1622115960000|2021-05-27 11:46:00|22675.66|22675.66|22676.7|22676.7|22676.7|22676.7|22675.48|22675.48|0
1622115970000|2021-05-27 11:46:10|22676.66|22676.66|22676.71|22676.71|22676.71|22676.71|22676.52|22676.52|0
1622115980000|2021-05-27 11:46:20|22676.69|22676.69|22677.02|22677.02|22677.06|22677.06|22676.69|22676.69|0
1622115990000|2021-05-27 11:46:30|22677.09|22677.09|22676.74|22676.74|22677.15|22677.15|22676.74|22676.74|0
1622116000000|2021-05-27 11:46:40|22676.82|22676.82|22675.82|22675.82|22676.82|22676.82|22675.82|22675.82|0
1622116010000|2021-05-27 11:46:50|22675.89|22675.89|22676.1|22676.1|22676.24|22676.24|22675.75|22675.75|0
1622116020000|2021-05-27 11:47:00|22676.35|22676.35|22676.31|22676.31|22676.44|22676.44|22676.31|22676.31|0
1622116030000|2021-05-27 11:47:10|22676.25|22676.25|22676|22676|22676.25|22676.25|22675.81|22675.81|0
1622116040000|2021-05-27 11:47:20|22676.03|22676.03|22676.08|22676.08|22676.08|22676.08|22675.96|22675.96|0
1622116050000|2021-05-27 11:47:30|22676.2|22676.2|22676.69|22676.69|22676.69|22676.69|22676.09|22676.09|0
1622116060000|2021-05-27 11:47:40|22676.76|22676.76|22676.75|22676.75|22676.92|22676.92|22676.75|22676.75|0
1622116070000|2021-05-27 11:47:50|22676.68|22676.68|22676.32|22676.32|22676.74|22676.74|22676.32|22676.32|0
1622116080000|2021-05-27 11:48:00|22676.29|22676.29|22676.5|22676.5|22676.51|22676.51|22676.27|22676.27|0
1622116090000|2021-05-27 11:48:10|22676.41|22676.41|22676.86|22676.86|22676.86|22676.86|22676.41|22676.41|0
1622116100000|2021-05-27 11:48:20|22676.77|22676.77|22676.79|22676.79|22676.79|22676.79|22676.44|22676.44|0
1622116110000|2021-05-27 11:48:30|22676.68|22676.68|22676.6|22676.6|22676.8|22676.8|22676.6|22676.6|0
1622116120000|2021-05-27 11:48:40|22676.64|22676.64|22676.51|22676.51|22676.67|22676.67|22676.34|22676.34|0
1622116130000|2021-05-27 11:48:50|22676.57|22676.57|22676|22676|22676.6|22676.6|22676|22676|0
1622116140000|2021-05-27 11:49:00|22676.05|22676.05|22676.35|22676.35|22676.51|22676.51|22676.05|22676.05|0
1622116150000|2021-05-27 11:49:10|22676.26|22676.26|22676.05|22676.05|22676.26|22676.26|22675.81|22675.81|0
1622116160000|2021-05-27 11:49:20|22675.95|22675.95|22676.12|22676.12|22676.12|22676.12|22675.87|22675.87|0
1622116170000|2021-05-27 11:49:30|22676.21|22676.21|22676.06|22676.06|22676.31|22676.31|22676.06|22676.06|0
1622116180000|2021-05-27 11:49:40|22676.1|22676.1|22676.23|22676.23|22676.4|22676.4|22676.1|22676.1|0
1622116190000|2021-05-27 11:49:50|22676.31|22676.31|22676.65|22676.65|22676.75|22676.75|22676.31|22676.31|0
1622116200000|2021-05-27 11:50:00|22676.7|22676.7|22676.58|22676.58|22676.7|22676.7|22676.48|22676.48|0
1622116210000|2021-05-27 11:50:10|22676.53|22676.53|22676.25|22676.25|22676.63|22676.63|22676.25|22676.25|0
1622116220000|2021-05-27 11:50:20|22676.14|22676.14|22676.74|22676.74|22676.86|22676.86|22676.13|22676.13|0
1622116230000|2021-05-27 11:50:30|22676.72|22676.72|22676.36|22676.36|22676.76|22676.76|22676.36|22676.36|0
1622116240000|2021-05-27 11:50:40|22676.38|22676.38|22676.41|22676.41|22676.41|22676.41|22676.19|22676.19|0
1622116250000|2021-05-27 11:50:50|22676.55|22676.55|22676.55|22676.55|22676.61|22676.61|22676.44|22676.44|0
1622116260000|2021-05-27 11:51:00|22676.63|22676.63|22676.21|22676.21|22676.7|22676.7|22676.21|22676.21|0
1622116270000|2021-05-27 11:51:10|22676.32|22676.32|22676.17|22676.17|22676.54|22676.54|22676.17|22676.17|0
1622116280000|2021-05-27 11:51:20|22675.99|22675.99|22676.2|22676.2|22676.29|22676.29|22675.94|22675.94|0
1622116290000|2021-05-27 11:51:30|22676.18|22676.18|22676.11|22676.11|22676.18|22676.18|22675.83|22675.83|0
1622116300000|2021-05-27 11:51:40|22676.19|22676.19|22676.47|22676.47|22676.54|22676.54|22676.19|22676.19|0
1622116310000|2021-05-27 11:51:50|22676.43|22676.43|22675.84|22675.84|22676.43|22676.43|22675.84|22675.84|0
1622116320000|2021-05-27 11:52:00|22675.8|22675.8|22675.09|22675.09|22675.92|22675.92|22675.05|22675.05|0
1622116330000|2021-05-27 11:52:10|22675.16|22675.16|22675.68|22675.68|22675.68|22675.68|22675.09|22675.09|0
1622116340000|2021-05-27 11:52:20|22675.58|22675.58|22675.61|22675.61|22675.85|22675.85|22675.57|22675.57|0
1622116350000|2021-05-27 11:52:30|22675.65|22675.65|22675.59|22675.59|22675.78|22675.78|22675.48|22675.48|0
1622116360000|2021-05-27 11:52:40|22675.64|22675.64|22675.37|22675.37|22675.64|22675.64|22675.22|22675.22|0
1622116370000|2021-05-27 11:52:50|22675.43|22675.43|22674.59|22674.59|22675.43|22675.43|22674.59|22674.59|0
1622116380000|2021-05-27 11:53:00|22674.62|22674.62|22674.42|22674.42|22674.62|22674.62|22674.24|22674.24|0
1622116390000|2021-05-27 11:53:10|22674.45|22674.45|22673.67|22673.67|22674.45|22674.45|22673.67|22673.67|0
1622116400000|2021-05-27 11:53:20|22673.83|22673.83|22673.87|22673.87|22673.87|22673.87|22673.61|22673.61|0
1622116410000|2021-05-27 11:53:30|22673.73|22673.73|22674.11|22674.11|22674.11|22674.11|22673.66|22673.66|0
1622116420000|2021-05-27 11:53:40|22674.14|22674.14|22674.21|22674.21|22674.23|22674.23|22673.86|22673.86|0
1622116430000|2021-05-27 11:53:50|22674.3|22674.3|22674.14|22674.14|22674.32|22674.32|22674.14|22674.14|0
1622116440000|2021-05-27 11:54:00|22674.49|22674.49|22674.4|22674.4|22674.65|22674.65|22674.4|22674.4|0
1622116450000|2021-05-27 11:54:10|22674.11|22674.11|22673.6|22673.6|22674.11|22674.11|22673.5|22673.5|0
1622116460000|2021-05-27 11:54:20|22673.74|22673.74|22673.34|22673.34|22673.74|22673.74|22673.34|22673.34|0
1622116470000|2021-05-27 11:54:30|22673.4|22673.4|22673.43|22673.43|22673.82|22673.82|22673.4|22673.4|0
1622116480000|2021-05-27 11:54:40|22673.37|22673.37|22673.05|22673.05|22673.37|22673.37|22673.01|22673.01|0
1622116490000|2021-05-27 11:54:50|22673.12|22673.12|22673.3|22673.3|22673.3|22673.3|22672.79|22672.79|0
1622116500000|2021-05-27 11:55:00|22673.22|22673.22|22673.2|22673.2|22673.47|22673.47|22673.2|22673.2|0
1622116510000|2021-05-27 11:55:10|22673.14|22673.14|22673.17|22673.17|22673.23|22673.23|22673.07|22673.07|0
1622116520000|2021-05-27 11:55:20|22673.12|22673.12|22673.13|22673.13|22673.37|22673.37|22672.79|22672.79|0
1622116530000|2021-05-27 11:55:30|22673.09|22673.09|22674.08|22674.08|22674.08|22674.08|22673.03|22673.03|0
1622116540000|2021-05-27 11:55:40|22674.04|22674.04|22673.88|22673.88|22674.04|22674.04|22673.85|22673.85|0
1622116550000|2021-05-27 11:55:50|22673.59|22673.59|22673.32|22673.32|22673.77|22673.77|22673.32|22673.32|0
1622116560000|2021-05-27 11:56:00|22673.27|22673.27|22673.21|22673.21|22673.4|22673.4|22673.21|22673.21|0
1622116570000|2021-05-27 11:56:10|22673.08|22673.08|22673.02|22673.02|22673.18|22673.18|22673.02|22673.02|0
1622116580000|2021-05-27 11:56:20|22673.08|22673.08|22673.12|22673.12|22673.12|22673.12|22672.94|22672.94|0
1622116590000|2021-05-27 11:56:30|22673.24|22673.24|22672.94|22672.94|22673.24|22673.24|22672.94|22672.94|0
1622116600000|2021-05-27 11:56:40|22672.85|22672.85|22671.68|22671.68|22672.85|22672.85|22671.56|22671.56|0
1622116610000|2021-05-27 11:56:50|22671.74|22671.74|22671.82|22671.82|22671.86|22671.86|22671.74|22671.74|0
1622116620000|2021-05-27 11:57:00|22671.77|22671.77|22671.41|22671.41|22671.87|22671.87|22671.34|22671.34|0
1622116630000|2021-05-27 11:57:10|22671.34|22671.34|22671.53|22671.53|22671.59|22671.59|22671.01|22671.01|0
1622116640000|2021-05-27 11:57:20|22671.62|22671.62|22670.77|22670.77|22671.8|22671.8|22670.77|22670.77|0
1622116650000|2021-05-27 11:57:30|22670.92|22670.92|22670.5|22670.5|22670.92|22670.92|22670.48|22670.48|0
1622116660000|2021-05-27 11:57:40|22670.43|22670.43|22670.51|22670.51|22670.92|22670.92|22670.38|22670.38|0
1622116670000|2021-05-27 11:57:50|22670.38|22670.38|22670.36|22670.36|22670.5|22670.5|22670.25|22670.25|0
1622116680000|2021-05-27 11:58:00|22670.5|22670.5|22670.88|22670.88|22670.91|22670.91|22670.5|22670.5|0
1622116690000|2021-05-27 11:58:10|22670.85|22670.85|22671.44|22671.44|22671.44|22671.44|22670.85|22670.85|0
1622116700000|2021-05-27 11:58:20|22671.46|22671.46|22670.67|22670.67|22671.46|22671.46|22670.61|22670.61|0
1622116710000|2021-05-27 11:58:30|22670.7|22670.7|22670.28|22670.28|22671.08|22671.08|22670.28|22670.28|0
1622116720000|2021-05-27 11:58:40|22670.22|22670.22|22670.55|22670.55|22670.55|22670.55|22670.22|22670.22|0
1622116730000|2021-05-27 11:58:50|22670.45|22670.45|22670.9|22670.9|22670.93|22670.93|22670.45|22670.45|0
1622116740000|2021-05-27 11:59:00|22670.72|22670.72|22671.02|22671.02|22671.11|22671.11|22670.61|22670.61|0
1622116750000|2021-05-27 11:59:10|22670.9|22670.9|22671.38|22671.38|22671.38|22671.38|22670.75|22670.75|0
1622116760000|2021-05-27 11:59:20|22671.41|22671.41|22672.03|22672.03|22672.03|22672.03|22671.41|22671.41|0
1622116770000|2021-05-27 11:59:30|22672.1|22672.1|22671.97|22671.97|22672.32|22672.32|22671.92|22671.92|0
1622116780000|2021-05-27 11:59:40|22671.96|22671.96|22672.67|22672.67|22672.71|22672.71|22671.96|22671.96|0
1622116790000|2021-05-27 11:59:50|22672.6|22672.6|22675.27|22675.27|22675.27|22675.27|22672.54|22672.54|0
1622116800000|2021-05-27 12:00:00|22675.2|22675.2|22679.59|22679.59|22679.59|22679.59|22675.2|22675.2|0
1622116810000|2021-05-27 12:00:10|22679.64|22679.64|22685.56|22685.56|22685.77|22685.77|22679.64|22679.64|0
1622116820000|2021-05-27 12:00:20|22685.52|22685.52|22688.05|22688.05|22688.05|22688.05|22685.52|22685.52|0
1622116830000|2021-05-27 12:00:30|22687.97|22687.97|22688.79|22688.79|22688.79|22688.79|22687.8|22687.8|0
1622116840000|2021-05-27 12:00:40|22688.71|22688.71|22689.48|22689.48|22689.48|22689.48|22688.71|22688.71|0
1622116850000|2021-05-27 12:00:50|22689.43|22689.43|22691.56|22691.56|22691.76|22691.76|22689.43|22689.43|0
1622116860000|2021-05-27 12:01:00|22691.44|22691.44|22695.82|22695.82|22695.82|22695.82|22691.44|22691.44|0
1622116870000|2021-05-27 12:01:10|22695.77|22695.77|22694.99|22694.99|22695.84|22695.84|22694.92|22694.92|0
1622116880000|2021-05-27 12:01:20|22695.01|22695.01|22693.75|22693.75|22695.07|22695.07|22693.75|22693.75|0
1622116890000|2021-05-27 12:01:30|22693.66|22693.66|22693.23|22693.23|22693.67|22693.67|22693.23|22693.23|0
1622116900000|2021-05-27 12:01:40|22693.18|22693.18|22691.88|22691.88|22693.18|22693.18|22691.75|22691.75|0
1622116910000|2021-05-27 12:01:50|22691.84|22691.84|22691.88|22691.88|22692.02|22692.02|22691.84|22691.84|0
1622116920000|2021-05-27 12:02:00|22691.8|22691.8|22693.07|22693.07|22693.27|22693.27|22691.8|22691.8|0
1622116930000|2021-05-27 12:02:10|22693.02|22693.02|22692.45|22692.45|22693.02|22693.02|22692.45|22692.45|0
1622116940000|2021-05-27 12:02:20|22692.43|22692.43|22692.34|22692.34|22692.86|22692.86|22692.32|22692.32|0
1622116950000|2021-05-27 12:02:30|22692.31|22692.31|22691.59|22691.59|22692.31|22692.31|22691.59|22691.59|0
1622116960000|2021-05-27 12:02:40|22691.53|22691.53|22691.33|22691.33|22691.53|22691.53|22691.33|22691.33|0
1622116970000|2021-05-27 12:02:50|22691.03|22691.03|22690.73|22690.73|22691.03|22691.03|22690.73|22690.73|0
1622116980000|2021-05-27 12:03:00|22690.58|22690.58|22689.97|22689.97|22690.64|22690.64|22689.97|22689.97|0
1622116990000|2021-05-27 12:03:10|22690|22690|22689.72|22689.72|22690|22690|22689.61|22689.61|0
1622117000000|2021-05-27 12:03:20|22689.64|22689.64|22689.35|22689.35|22689.64|22689.64|22689.26|22689.26|0
1622117010000|2021-05-27 12:03:30|22689.31|22689.31|22686.72|22686.72|22689.31|22689.31|22686.72|22686.72|0
1622117020000|2021-05-27 12:03:40|22686.66|22686.66|22685.88|22685.88|22686.66|22686.66|22685.88|22685.88|0
1622117030000|2021-05-27 12:03:50|22685.82|22685.82|22685.93|22685.93|22686.19|22686.19|22685.82|22685.82|0
1622117040000|2021-05-27 12:04:00|22685.97|22685.97|22685.31|22685.31|22686.04|22686.04|22685.31|22685.31|0
1622117050000|2021-05-27 12:04:10|22685.36|22685.36|22684.96|22684.96|22685.36|22685.36|22684.9|22684.9|0
1622117060000|2021-05-27 12:04:20|22684.92|22684.92|22684.33|22684.33|22684.97|22684.97|22684.23|22684.23|0
1622117070000|2021-05-27 12:04:30|22684.36|22684.36|22683.94|22683.94|22684.36|22684.36|22683.91|22683.91|0
1622117080000|2021-05-27 12:04:40|22683.85|22683.85|22683.73|22683.73|22684|22684|22683.73|22683.73|0
1622117090000|2021-05-27 12:04:50|22683.79|22683.79|22682.65|22682.65|22683.79|22683.79|22682.6|22682.6|0
1622117100000|2021-05-27 12:05:00|22682.6|22682.6|22683.07|22683.07|22683.07|22683.07|22682.48|22682.48|0
1622117110000|2021-05-27 12:05:10|22682.98|22682.98|22682.65|22682.65|22683.13|22683.13|22682.65|22682.65|0
1622117120000|2021-05-27 12:05:20|22682.57|22682.57|22682.19|22682.19|22682.6|22682.6|22682.17|22682.17|0
1622117130000|2021-05-27 12:05:30|22682.24|22682.24|22682.61|22682.61|22682.67|22682.67|22682.24|22682.24|0
1622117140000|2021-05-27 12:05:40|22682.55|22682.55|22682.33|22682.33|22682.55|22682.55|22682.33|22682.33|0
1622117150000|2021-05-27 12:05:50|22682.36|22682.36|22682.75|22682.75|22682.78|22682.78|22682.36|22682.36|0
1622117160000|2021-05-27 12:06:00|22682.8|22682.8|22682.43|22682.43|22682.8|22682.8|22682.21|22682.21|0
1622117170000|2021-05-27 12:06:10|22682.47|22682.47|22682.13|22682.13|22682.47|22682.47|22681.99|22681.99|0
1622117180000|2021-05-27 12:06:20|22681.88|22681.88|22681.76|22681.76|22681.96|22681.96|22681.65|22681.65|0
1622117190000|2021-05-27 12:06:30|22681.67|22681.67|22681.82|22681.82|22681.82|22681.82|22681.67|22681.67|0
1622117200000|2021-05-27 12:06:40|22681.76|22681.76|22681.34|22681.34|22681.76|22681.76|22681.34|22681.34|0
1622117210000|2021-05-27 12:06:50|22681.23|22681.23|22681.39|22681.39|22681.6|22681.6|22681.15|22681.15|0
1622117220000|2021-05-27 12:07:00|22681.42|22681.42|22680.27|22680.27|22681.42|22681.42|22680.27|22680.27|0
1622117230000|2021-05-27 12:07:10|22680.22|22680.22|22680.26|22680.26|22680.26|22680.26|22680|22680|0
1622117240000|2021-05-27 12:07:20|22680.3|22680.3|22680.14|22680.14|22680.3|22680.3|22680.06|22680.06|0
1622117250000|2021-05-27 12:07:30|22680.18|22680.18|22679.93|22679.93|22680.3|22680.3|22679.93|22679.93|0
1622117260000|2021-05-27 12:07:40|22679.8|22679.8|22678.97|22678.97|22679.8|22679.8|22678.97|22678.97|0
1622117270000|2021-05-27 12:07:50|22678.85|22678.85|22678.09|22678.09|22678.87|22678.87|22678.09|22678.09|0
1622117280000|2021-05-27 12:08:00|22678.23|22678.23|22676.94|22676.94|22678.23|22678.23|22676.94|22676.94|0
1622117290000|2021-05-27 12:08:10|22676.89|22676.89|22676.95|22676.95|22677.02|22677.02|22676.83|22676.83|0
1622117300000|2021-05-27 12:08:20|22676.81|22676.81|22676.62|22676.62|22676.92|22676.92|22676.54|22676.54|0
1622117310000|2021-05-27 12:08:30|22676.74|22676.74|22676.5|22676.5|22676.74|22676.74|22676.35|22676.35|0
1622117320000|2021-05-27 12:08:40|22676.54|22676.54|22675.5|22675.5|22676.54|22676.54|22675.35|22675.35|0
1622117330000|2021-05-27 12:08:50|22675.46|22675.46|22674.96|22674.96|22675.49|22675.49|22674.96|22674.96|0
1622117340000|2021-05-27 12:09:00|22674.79|22674.79|22673.08|22673.08|22674.79|22674.79|22673.03|22673.03|0
1622117350000|2021-05-27 12:09:10|22673|22673|22672.79|22672.79|22673.13|22673.13|22672.79|22672.79|0
1622117360000|2021-05-27 12:09:20|22672.73|22672.73|22671.42|22671.42|22672.73|22672.73|22671.34|22671.34|0
1622117370000|2021-05-27 12:09:30|22671.36|22671.36|22670.69|22670.69|22671.36|22671.36|22670.65|22670.65|0
1622117380000|2021-05-27 12:09:40|22670.59|22670.59|22669.75|22669.75|22670.68|22670.68|22669.75|22669.75|0
1622117390000|2021-05-27 12:09:50|22669.65|22669.65|22668.69|22668.69|22669.65|22669.65|22668.69|22668.69|0
1622117400000|2021-05-27 12:10:00|22668.61|22668.61|22667.55|22667.55|22668.61|22668.61|22667.55|22667.55|0
1622117410000|2021-05-27 12:10:10|22667.22|22667.22|22666.66|22666.66|22667.28|22667.28|22666.66|22666.66|0
1622117420000|2021-05-27 12:10:20|22666.59|22666.59|22664.88|22664.88|22666.59|22666.59|22664.88|22664.88|0
1622117430000|2021-05-27 12:10:30|22664.79|22664.79|22664.22|22664.22|22664.79|22664.79|22664.22|22664.22|0
1622117440000|2021-05-27 12:10:40|22664.16|22664.16|22663.86|22663.86|22664.16|22664.16|22663.86|22663.86|0
1622117450000|2021-05-27 12:10:50|22663.82|22663.82|22663.6|22663.6|22663.82|22663.82|22663.6|22663.6|0
1622117460000|2021-05-27 12:11:00|22663.55|22663.55|22662.79|22662.79|22663.55|22663.55|22662.5|22662.5|0
1622117470000|2021-05-27 12:11:10|22662.89|22662.89|22663.05|22663.05|22663.11|22663.11|22662.77|22662.77|0
1622117480000|2021-05-27 12:11:20|22663.17|22663.17|22662.89|22662.89|22663.17|22663.17|22662.89|22662.89|0
1622117490000|2021-05-27 12:11:30|22662.72|22662.72|22663.24|22663.24|22663.33|22663.33|22662.72|22662.72|0
1622117500000|2021-05-27 12:11:40|22663.19|22663.19|22663.23|22663.23|22663.23|22663.23|22663.19|22663.19|0
1622117510000|2021-05-27 12:11:50|22663.2|22663.2|22662.92|22662.92|22663.2|22663.2|22662.87|22662.87|0
1622117520000|2021-05-27 12:12:00|22662.87|22662.87|22662.97|22662.97|22663.13|22663.13|22662.87|22662.87|0
1622117530000|2021-05-27 12:12:10|22662.93|22662.93|22662.94|22662.94|22663.13|22663.13|22662.82|22662.82|0
1622117540000|2021-05-27 12:12:20|22662.8|22662.8|22662.91|22662.91|22662.91|22662.91|22662.67|22662.67|0
1622117550000|2021-05-27 12:12:30|22662.97|22662.97|22663.55|22663.55|22663.55|22663.55|22662.84|22662.84|0
1622117560000|2021-05-27 12:12:40|22663.48|22663.48|22663.94|22663.94|22664.07|22664.07|22663.48|22663.48|0
1622117570000|2021-05-27 12:12:50|22663.82|22663.82|22663.79|22663.79|22663.82|22663.82|22663.73|22663.73|0
1622117580000|2021-05-27 12:13:00|22663.73|22663.73|22663.64|22663.64|22663.73|22663.73|22663.49|22663.49|0
1622117590000|2021-05-27 12:13:10|22663.61|22663.61|22663.79|22663.79|22663.79|22663.79|22663.43|22663.43|0
1622117600000|2021-05-27 12:13:20|22663.73|22663.73|22663.77|22663.77|22663.77|22663.77|22663.45|22663.45|0
1622117610000|2021-05-27 12:13:30|22663.87|22663.87|22664.07|22664.07|22664.16|22664.16|22663.87|22663.87|0
1622117620000|2021-05-27 12:13:40|22664.16|22664.16|22664.34|22664.34|22664.57|22664.57|22664.16|22664.16|0
1622117630000|2021-05-27 12:13:50|22664.17|22664.17|22663.97|22663.97|22664.17|22664.17|22663.9|22663.9|0
1622117640000|2021-05-27 12:14:00|22664|22664|22664.27|22664.27|22664.27|22664.27|22663.9|22663.9|0
1622117650000|2021-05-27 12:14:10|22664.33|22664.33|22664.03|22664.03|22664.33|22664.33|22664.03|22664.03|0
1622117660000|2021-05-27 12:14:20|22663.92|22663.92|22664.02|22664.02|22664.12|22664.12|22663.91|22663.91|0
1622117670000|2021-05-27 12:14:30|22663.98|22663.98|22664.04|22664.04|22664.13|22664.13|22663.98|22663.98|0
1622117680000|2021-05-27 12:14:40|22663.93|22663.93|22663.9|22663.9|22663.94|22663.94|22663.68|22663.68|0
1622117690000|2021-05-27 12:14:50|22663.94|22663.94|22664.15|22664.15|22664.15|22664.15|22663.81|22663.81|0
1622117700000|2021-05-27 12:15:00|22664.19|22664.19|22663.88|22663.88|22664.25|22664.25|22663.74|22663.74|0
1622117710000|2021-05-27 12:15:10|22663.66|22663.66|22663.51|22663.51|22663.84|22663.84|22663.43|22663.43|0
1622117720000|2021-05-27 12:15:20|22663.43|22663.43|22663.17|22663.17|22663.61|22663.61|22663.17|22663.17|0
1622117730000|2021-05-27 12:15:30|22663.24|22663.24|22663.39|22663.39|22663.56|22663.56|22663.24|22663.24|0
1622117740000|2021-05-27 12:15:40|22663.43|22663.43|22663.2|22663.2|22663.47|22663.47|22663.12|22663.12|0
1622117750000|2021-05-27 12:15:50|22663.05|22663.05|22663.06|22663.06|22663.3|22663.3|22662.96|22662.96|0
1622117760000|2021-05-27 12:16:00|22663.09|22663.09|22663.24|22663.24|22663.24|22663.24|22663.09|22663.09|0
1622117770000|2021-05-27 12:16:10|22663.32|22663.32|22663.29|22663.29|22663.32|22663.32|22663.23|22663.23|0
1622117780000|2021-05-27 12:16:20|22663.23|22663.23|22662.77|22662.77|22663.23|22663.23|22662.77|22662.77|0
1622117790000|2021-05-27 12:16:30|22662.71|22662.71|22663.01|22663.01|22663.14|22663.14|22662.58|22662.58|0
1622117800000|2021-05-27 12:16:40|22663.07|22663.07|22663.76|22663.76|22663.82|22663.82|22663.05|22663.05|0
1622117810000|2021-05-27 12:16:50|22663.56|22663.56|22663.36|22663.36|22663.61|22663.61|22663.36|22663.36|0
1622117820000|2021-05-27 12:17:00|22663.32|22663.32|22663.39|22663.39|22663.42|22663.42|22663.13|22663.13|0
1622117830000|2021-05-27 12:17:10|22663.28|22663.28|22663.58|22663.58|22663.58|22663.58|22663.28|22663.28|0
1622117840000|2021-05-27 12:17:20|22663.46|22663.46|22663.44|22663.44|22663.46|22663.46|22663.39|22663.39|0
1622117850000|2021-05-27 12:17:30|22663.56|22663.56|22663.59|22663.59|22663.73|22663.73|22663.56|22663.56|0
1622117860000|2021-05-27 12:17:40|22663.75|22663.75|22663.9|22663.9|22663.98|22663.98|22663.75|22663.75|0
1622117870000|2021-05-27 12:17:50|22663.96|22663.96|22663.22|22663.22|22663.96|22663.96|22663.22|22663.22|0
1622117880000|2021-05-27 12:18:00|22663.14|22663.14|22663.26|22663.26|22663.45|22663.45|22662.98|22662.98|0
1622117890000|2021-05-27 12:18:10|22663.14|22663.14|22663.03|22663.03|22663.14|22663.14|22662.74|22662.74|0
1622117900000|2021-05-27 12:18:20|22662.95|22662.95|22662.41|22662.41|22662.99|22662.99|22662.34|22662.34|0
1622117910000|2021-05-27 12:18:30|22662.44|22662.44|22662.02|22662.02|22662.44|22662.44|22661.88|22661.88|0
1622117920000|2021-05-27 12:18:40|22662.07|22662.07|22661.75|22661.75|22662.17|22662.17|22661.75|22661.75|0
1622117930000|2021-05-27 12:18:50|22661.82|22661.82|22661.61|22661.61|22661.82|22661.82|22661.56|22661.56|0
1622117940000|2021-05-27 12:19:00|22661.57|22661.57|22660.85|22660.85|22661.57|22661.57|22660.85|22660.85|0
1622117950000|2021-05-27 12:19:10|22660.75|22660.75|22660.46|22660.46|22660.92|22660.92|22660.39|22660.39|0
1622117960000|2021-05-27 12:19:20|22660.58|22660.58|22660.73|22660.73|22660.95|22660.95|22660.58|22660.58|0
1622117970000|2021-05-27 12:19:30|22660.7|22660.7|22661.02|22661.02|22661.05|22661.05|22660.65|22660.65|0
1622117980000|2021-05-27 12:19:40|22660.92|22660.92|22661.07|22661.07|22661.1|22661.1|22660.87|22660.87|0
1622117990000|2021-05-27 12:19:50|22661.03|22661.03|22660.83|22660.83|22661.03|22661.03|22660.55|22660.55|0
1622118000000|2021-05-27 12:20:00|22660.86|22660.86|22661.12|22661.12|22661.12|22661.12|22660.86|22660.86|0
1622118010000|2021-05-27 12:20:10|22661.15|22661.15|22660.9|22660.9|22661.15|22661.15|22660.83|22660.83|0
1622118020000|2021-05-27 12:20:20|22660.98|22660.98|22661.88|22661.88|22661.88|22661.88|22660.98|22660.98|0
1622118030000|2021-05-27 12:20:30|22661.98|22661.98|22662.98|22662.98|22662.98|22662.98|22661.98|22661.98|0
1622118040000|2021-05-27 12:20:40|22663.01|22663.01|22663.24|22663.24|22663.36|22663.36|22662.64|22662.64|0
1622118050000|2021-05-27 12:20:50|22663.29|22663.29|22663.92|22663.92|22663.92|22663.92|22663.29|22663.29|0
1622118060000|2021-05-27 12:21:00|22663.97|22663.97|22663.88|22663.88|22663.98|22663.98|22663.51|22663.51|0
1622118070000|2021-05-27 12:21:10|22663.98|22663.98|22664.12|22664.12|22664.15|22664.15|22663.85|22663.85|0
1622118080000|2021-05-27 12:21:20|22664.17|22664.17|22663.2|22663.2|22664.22|22664.22|22663.2|22663.2|0
1622118090000|2021-05-27 12:21:30|22662.95|22662.95|22663.02|22663.02|22663.02|22663.02|22662.77|22662.77|0
1622118100000|2021-05-27 12:21:40|22663.12|22663.12|22662.47|22662.47|22663.12|22663.12|22662.4|22662.4|0
1622118110000|2021-05-27 12:21:50|22662.54|22662.54|22662.54|22662.54|22662.54|22662.54|22662.24|22662.24|0
1622118120000|2021-05-27 12:22:00|22662.51|22662.51|22662.24|22662.24|22662.51|22662.51|22662.24|22662.24|0
1622118130000|2021-05-27 12:22:10|22662.13|22662.13|22662.46|22662.46|22662.6|22662.6|22662.08|22662.08|0
1622118140000|2021-05-27 12:22:20|22662.52|22662.52|22662.24|22662.24|22662.52|22662.52|22662.12|22662.12|0
1622118150000|2021-05-27 12:22:30|22662.28|22662.28|22663.03|22663.03|22663.33|22663.33|22662.28|22662.28|0
1622118160000|2021-05-27 12:22:40|22662.94|22662.94|22662.6|22662.6|22663|22663|22662.6|22662.6|0
1622118170000|2021-05-27 12:22:50|22662.63|22662.63|22662.76|22662.76|22662.77|22662.77|22662.52|22662.52|0
1622118180000|2021-05-27 12:23:00|22662.84|22662.84|22663.01|22663.01|22663.06|22663.06|22662.84|22662.84|0
1622118190000|2021-05-27 12:23:10|22662.92|22662.92|22662.76|22662.76|22663.01|22663.01|22662.76|22662.76|0
1622118200000|2021-05-27 12:23:20|22662.78|22662.78|22662.66|22662.66|22662.97|22662.97|22662.66|22662.66|0
1622118210000|2021-05-27 12:23:30|22662.69|22662.69|22662.96|22662.96|22662.96|22662.96|22662.6|22662.6|0
1622118220000|2021-05-27 12:23:40|22662.9|22662.9|22662.51|22662.51|22663.01|22663.01|22662.47|22662.47|0
1622118230000|2021-05-27 12:23:50|22662.44|22662.44|22661.9|22661.9|22662.44|22662.44|22661.78|22661.78|0
1622118240000|2021-05-27 12:24:00|22661.84|22661.84|22662.13|22662.13|22662.25|22662.25|22661.77|22661.77|0
1622118250000|2021-05-27 12:24:10|22662.06|22662.06|22662.27|22662.27|22662.48|22662.48|22662.06|22662.06|0
1622118260000|2021-05-27 12:24:20|22662.32|22662.32|22662.4|22662.4|22662.4|22662.4|22662.21|22662.21|0
1622118270000|2021-05-27 12:24:30|22662.3|22662.3|22662.21|22662.21|22662.31|22662.31|22662.13|22662.13|0
1622118280000|2021-05-27 12:24:40|22662.09|22662.09|22662.02|22662.02|22662.33|22662.33|22661.98|22661.98|0
1622118290000|2021-05-27 12:24:50|22662.12|22662.12|22661.45|22661.45|22662.12|22662.12|22661.45|22661.45|0
1622118300000|2021-05-27 12:25:00|22661.28|22661.28|22661.17|22661.17|22661.43|22661.43|22661.09|22661.09|0
1622118310000|2021-05-27 12:25:10|22661.33|22661.33|22661.7|22661.7|22661.7|22661.7|22661.25|22661.25|0
1622118320000|2021-05-27 12:25:20|22661.66|22661.66|22661.96|22661.96|22661.96|22661.96|22661.66|22661.66|0
1622118330000|2021-05-27 12:25:30|22661.91|22661.91|22661.99|22661.99|22661.99|22661.99|22661.78|22661.78|0
1622118340000|2021-05-27 12:25:40|22662.12|22662.12|22662.33|22662.33|22662.45|22662.45|22662.12|22662.12|0
1622118350000|2021-05-27 12:25:50|22662.41|22662.41|22662.69|22662.69|22662.69|22662.69|22662.41|22662.41|0
1622118360000|2021-05-27 12:26:00|22662.65|22662.65|22662.48|22662.48|22662.67|22662.67|22662.43|22662.43|0
1622118370000|2021-05-27 12:26:10|22662.53|22662.53|22662.71|22662.71|22662.71|22662.71|22662.47|22662.47|0
1622118380000|2021-05-27 12:26:20|22662.61|22662.61|22662.68|22662.68|22662.68|22662.68|22662.37|22662.37|0
1622118390000|2021-05-27 12:26:30|22662.71|22662.71|22663.39|22663.39|22663.39|22663.39|22662.63|22662.63|0
1622118400000|2021-05-27 12:26:40|22663.41|22663.41|22662.96|22662.96|22663.41|22663.41|22662.96|22662.96|0
1622118410000|2021-05-27 12:26:50|22663|22663|22663.09|22663.09|22663.09|22663.09|22662.94|22662.94|0
1622118420000|2021-05-27 12:27:00|22663.22|22663.22|22663.07|22663.07|22663.26|22663.26|22663.07|22663.07|0
1622118430000|2021-05-27 12:27:10|22663.16|22663.16|22663.39|22663.39|22663.44|22663.44|22663.16|22663.16|0
1622118440000|2021-05-27 12:27:20|22663.46|22663.46|22663.18|22663.18|22663.62|22663.62|22663.18|22663.18|0
1622118450000|2021-05-27 12:27:30|22663.16|22663.16|22663.42|22663.42|22663.42|22663.42|22663.02|22663.02|0
1622118460000|2021-05-27 12:27:40|22663.39|22663.39|22662.96|22662.96|22663.6|22663.6|22662.96|22662.96|0
1622118470000|2021-05-27 12:27:50|22663.03|22663.03|22662.79|22662.79|22663.24|22663.24|22662.54|22662.54|0
1622118480000|2021-05-27 12:28:00|22662.86|22662.86|22662.68|22662.68|22662.97|22662.97|22662.64|22662.64|0
1622118490000|2021-05-27 12:28:10|22662.74|22662.74|22662.87|22662.87|22662.97|22662.97|22662.74|22662.74|0
1622118500000|2021-05-27 12:28:20|22662.95|22662.95|22663.32|22663.32|22663.36|22663.36|22662.93|22662.93|0
1622118510000|2021-05-27 12:28:30|22663.25|22663.25|22663.39|22663.39|22663.58|22663.58|22663.25|22663.25|0
1622118520000|2021-05-27 12:28:40|22663.58|22663.58|22663.46|22663.46|22663.75|22663.75|22663.46|22663.46|0
1622118530000|2021-05-27 12:28:50|22663.64|22663.64|22663.31|22663.31|22663.64|22663.64|22663.31|22663.31|0
1622118540000|2021-05-27 12:29:00|22663.22|22663.22|22663.75|22663.75|22663.75|22663.75|22663.22|22663.22|0
1622118550000|2021-05-27 12:29:10|22663.61|22663.61|22664.34|22664.34|22664.34|22664.34|22663.45|22663.45|0
1622118560000|2021-05-27 12:29:20|22664.38|22664.38|22663.97|22663.97|22664.38|22664.38|22663.97|22663.97|0
1622118570000|2021-05-27 12:29:30|22663.92|22663.92|22664.55|22664.55|22664.55|22664.55|22663.83|22663.83|0
1622118580000|2021-05-27 12:29:40|22664.5|22664.5|22664.36|22664.36|22664.5|22664.5|22664.09|22664.09|0
1622118590000|2021-05-27 12:29:50|22664.31|22664.31|22665.07|22665.07|22665.07|22665.07|22664.18|22664.18|0
1622118600000|2021-05-27 12:30:00|22664.98|22664.98|22663.72|22663.72|22664.98|22664.98|22662.91|22662.91|0
1622118610000|2021-05-27 12:30:10|22663.79|22663.79|22664.21|22664.21|22664.27|22664.27|22663.79|22663.79|0
1622118620000|2021-05-27 12:30:20|22664.34|22664.34|22664.5|22664.5|22664.78|22664.78|22664.34|22664.34|0
1622118630000|2021-05-27 12:30:30|22664.46|22664.46|22664.28|22664.28|22664.46|22664.46|22664.23|22664.23|0
1622118640000|2021-05-27 12:30:40|22664.35|22664.35|22664.5|22664.5|22664.59|22664.59|22664.35|22664.35|0
1622118650000|2021-05-27 12:30:50|22664.56|22664.56|22664.39|22664.39|22664.56|22664.56|22664.06|22664.06|0
1622118660000|2021-05-27 12:31:00|22664.34|22664.34|22663.85|22663.85|22664.42|22664.42|22663.81|22663.81|0
1622118670000|2021-05-27 12:31:10|22663.76|22663.76|22663.99|22663.99|22664.07|22664.07|22663.69|22663.69|0
1622118680000|2021-05-27 12:31:20|22663.96|22663.96|22663.98|22663.98|22664.13|22664.13|22663.96|22663.96|0
1622118690000|2021-05-27 12:31:30|22663.95|22663.95|22663.83|22663.83|22664.05|22664.05|22663.75|22663.75|0
1622118700000|2021-05-27 12:31:40|22663.8|22663.8|22663.74|22663.74|22663.81|22663.81|22663.61|22663.61|0
1622118710000|2021-05-27 12:31:50|22663.43|22663.43|22663.08|22663.08|22663.52|22663.52|22663.08|22663.08|0
1622118720000|2021-05-27 12:32:00|22663.16|22663.16|22664.87|22664.87|22664.87|22664.87|22663.16|22663.16|0
1622118730000|2021-05-27 12:32:10|22664.8|22664.8|22664.92|22664.92|22664.97|22664.97|22664.8|22664.8|0
1622118740000|2021-05-27 12:32:20|22664.95|22664.95|22665.23|22665.23|22665.31|22665.31|22664.95|22664.95|0
1622118750000|2021-05-27 12:32:30|22665.32|22665.32|22665.31|22665.31|22665.5|22665.5|22665.31|22665.31|0
1622118760000|2021-05-27 12:32:40|22665.47|22665.47|22665.77|22665.77|22665.97|22665.97|22665.47|22665.47|0
1622118770000|2021-05-27 12:32:50|22665.67|22665.67|22665.54|22665.54|22665.69|22665.69|22665.52|22665.52|0
1622118780000|2021-05-27 12:33:00|22665.62|22665.62|22666.95|22666.95|22666.95|22666.95|22665.62|22665.62|0
1622118790000|2021-05-27 12:33:10|22666.89|22666.89|22666.45|22666.45|22666.9|22666.9|22666.37|22666.37|0
1622118800000|2021-05-27 12:33:20|22666.48|22666.48|22666.99|22666.99|22666.99|22666.99|22666.48|22666.48|0
1622118810000|2021-05-27 12:33:30|22667.04|22667.04|22667.38|22667.38|22667.38|22667.38|22667.02|22667.02|0
1622118820000|2021-05-27 12:33:40|22667.29|22667.29|22667.13|22667.13|22667.45|22667.45|22667.13|22667.13|0
1622118830000|2021-05-27 12:33:50|22667.24|22667.24|22667.19|22667.19|22667.34|22667.34|22667.07|22667.07|0
1622118840000|2021-05-27 12:34:00|22667.16|22667.16|22667.03|22667.03|22667.46|22667.46|22667|22667|0
1622118850000|2021-05-27 12:34:10|22666.95|22666.95|22666.68|22666.68|22666.97|22666.97|22666.44|22666.44|0
1622118860000|2021-05-27 12:34:20|22666.63|22666.63|22666.79|22666.79|22667.01|22667.01|22666.48|22666.48|0
1622118870000|2021-05-27 12:34:30|22666.88|22666.88|22667.15|22667.15|22667.34|22667.34|22666.84|22666.84|0
1622118880000|2021-05-27 12:34:40|22667.55|22667.55|22667.85|22667.85|22668.05|22668.05|22667.55|22667.55|0
1622118890000|2021-05-27 12:34:50|22667.9|22667.9|22668.87|22668.87|22668.87|22668.87|22667.9|22667.9|0
1622118900000|2021-05-27 12:35:00|22669|22669|22669.31|22669.31|22669.31|22669.31|22668.94|22668.94|0
1622118910000|2021-05-27 12:35:10|22669.38|22669.38|22670.04|22670.04|22670.11|22670.11|22669.38|22669.38|0
1622118920000|2021-05-27 12:35:20|22670.1|22670.1|22670.76|22670.76|22670.76|22670.76|22669.94|22669.94|0
1622118930000|2021-05-27 12:35:30|22670.84|22670.84|22671.79|22671.79|22671.79|22671.79|22670.84|22670.84|0
1622118940000|2021-05-27 12:35:40|22671.96|22671.96|22672.09|22672.09|22672.09|22672.09|22671.96|22671.96|0
1622118950000|2021-05-27 12:35:50|22672.07|22672.07|22672.07|22672.07|22672.09|22672.09|22671.88|22671.88|0
1622118960000|2021-05-27 12:36:00|22672.22|22672.22|22671.65|22671.65|22672.26|22672.26|22671.65|22671.65|0
1622118970000|2021-05-27 12:36:10|22671.76|22671.76|22672.04|22672.04|22672.14|22672.14|22671.76|22671.76|0
1622118980000|2021-05-27 12:36:20|22671.97|22671.97|22672.29|22672.29|22672.29|22672.29|22671.96|22671.96|0
1622118990000|2021-05-27 12:36:30|22672.47|22672.47|22672.34|22672.34|22672.47|22672.47|22672.28|22672.28|0
1622119000000|2021-05-27 12:36:40|22672.26|22672.26|22672|22672|22672.6|22672.6|22672|22672|0
1622119010000|2021-05-27 12:36:50|22671.94|22671.94|22671.08|22671.08|22671.94|22671.94|22671.08|22671.08|0
1622119020000|2021-05-27 12:37:00|22671.22|22671.22|22671.48|22671.48|22671.48|22671.48|22671.22|22671.22|0
1622119030000|2021-05-27 12:37:10|22671.58|22671.58|22671.55|22671.55|22672.12|22672.12|22671.55|22671.55|0
1622119040000|2021-05-27 12:37:20|22671.64|22671.64|22671.59|22671.59|22671.69|22671.69|22671.44|22671.44|0
1622119050000|2021-05-27 12:37:30|22671.48|22671.48|22671.27|22671.27|22671.53|22671.53|22671.27|22671.27|0
1622119060000|2021-05-27 12:37:40|22671.33|22671.33|22670.78|22670.78|22671.36|22671.36|22670.67|22670.67|0
1622119070000|2021-05-27 12:37:50|22670.62|22670.62|22669.78|22669.78|22670.62|22670.62|22669.73|22669.73|0
1622119080000|2021-05-27 12:38:00|22669.66|22669.66|22668.59|22668.59|22669.66|22669.66|22668.59|22668.59|0
1622119090000|2021-05-27 12:38:10|22668.65|22668.65|22668.22|22668.22|22668.65|22668.65|22668.22|22668.22|0
1622119100000|2021-05-27 12:38:20|22668.19|22668.19|22665.86|22665.86|22668.19|22668.19|22665.86|22665.86|0
1622119110000|2021-05-27 12:38:30|22665.76|22665.76|22665.15|22665.15|22665.76|22665.76|22665.15|22665.15|0
1622119120000|2021-05-27 12:38:40|22665.09|22665.09|22664.41|22664.41|22665.09|22665.09|22664.41|22664.41|0
1622119130000|2021-05-27 12:38:50|22664.3|22664.3|22664.21|22664.21|22664.36|22664.36|22664.06|22664.06|0
1622119140000|2021-05-27 12:39:00|22664.17|22664.17|22664.77|22664.77|22664.77|22664.77|22664.06|22664.06|0
1622119150000|2021-05-27 12:39:10|22664.8|22664.8|22664.39|22664.39|22664.8|22664.8|22664.36|22664.36|0
1622119160000|2021-05-27 12:39:20|22664.28|22664.28|22664.14|22664.14|22664.28|22664.28|22664.04|22664.04|0
1622119170000|2021-05-27 12:39:30|22664.04|22664.04|22663.97|22663.97|22664.04|22664.04|22663.75|22663.75|0
1622119180000|2021-05-27 12:39:40|22664.04|22664.04|22664.61|22664.61|22664.61|22664.61|22664.04|22664.04|0
1622119190000|2021-05-27 12:39:50|22664.56|22664.56|22665.22|22665.22|22665.22|22665.22|22664.4|22664.4|0
1622119200000|2021-05-27 12:40:00|22665.18|22665.18|22665.52|22665.52|22665.59|22665.59|22665.18|22665.18|0
1622119210000|2021-05-27 12:40:10|22665.45|22665.45|22665.48|22665.48|22665.73|22665.73|22665.45|22665.45|0
1622119220000|2021-05-27 12:40:20|22665.54|22665.54|22665.55|22665.55|22665.56|22665.56|22665.33|22665.33|0
1622119230000|2021-05-27 12:40:30|22665.6|22665.6|22665.31|22665.31|22665.81|22665.81|22665.18|22665.18|0
1622119240000|2021-05-27 12:40:40|22665.22|22665.22|22665.7|22665.7|22665.7|22665.7|22665.22|22665.22|0
1622119250000|2021-05-27 12:40:50|22665.63|22665.63|22665|22665|22665.63|22665.63|22665|22665|0
1622119260000|2021-05-27 12:41:00|22664.95|22664.95|22664.53|22664.53|22664.95|22664.95|22664.42|22664.42|0
1622119270000|2021-05-27 12:41:10|22664.59|22664.59|22664.63|22664.63|22664.76|22664.76|22664.42|22664.42|0
1622119280000|2021-05-27 12:41:20|22664.5|22664.5|22665.02|22665.02|22665.02|22665.02|22664.5|22664.5|0
1622119290000|2021-05-27 12:41:30|22665.09|22665.09|22666.1|22666.1|22666.1|22666.1|22665.09|22665.09|0
1622119300000|2021-05-27 12:41:40|22666.14|22666.14|22665.84|22665.84|22666.17|22666.17|22665.84|22665.84|0
1622119310000|2021-05-27 12:41:50|22665.8|22665.8|22665.69|22665.69|22665.8|22665.8|22665.44|22665.44|0
1622119320000|2021-05-27 12:42:00|22665.73|22665.73|22666.12|22666.12|22666.14|22666.14|22665.62|22665.62|0
1622119330000|2021-05-27 12:42:10|22666.05|22666.05|22666.03|22666.03|22666.23|22666.23|22666.03|22666.03|0
1622119340000|2021-05-27 12:42:20|22666.11|22666.11|22665.56|22665.56|22666.11|22666.11|22665.56|22665.56|0
1622119350000|2021-05-27 12:42:30|22665.65|22665.65|22665.41|22665.41|22665.65|22665.65|22665.41|22665.41|0
1622119360000|2021-05-27 12:42:40|22665.46|22665.46|22665.14|22665.14|22665.52|22665.52|22664.79|22664.79|0
1622119370000|2021-05-27 12:42:50|22665.05|22665.05|22664.31|22664.31|22665.05|22665.05|22664.31|22664.31|0
1622119380000|2021-05-27 12:43:00|22664.24|22664.24|22663.43|22663.43|22664.54|22664.54|22663.39|22663.39|0
1622119390000|2021-05-27 12:43:10|22663.39|22663.39|22663.33|22663.33|22663.58|22663.58|22663.33|22663.33|0
1622119400000|2021-05-27 12:43:20|22663.3|22663.3|22663.4|22663.4|22663.78|22663.78|22663.21|22663.21|0
1622119410000|2021-05-27 12:43:30|22663.27|22663.27|22663.33|22663.33|22663.44|22663.44|22663.15|22663.15|0
1622119420000|2021-05-27 12:43:40|22663.46|22663.46|22663.2|22663.2|22663.46|22663.46|22663.13|22663.13|0
1622119430000|2021-05-27 12:43:50|22663.33|22663.33|22663.25|22663.25|22663.33|22663.33|22662.97|22662.97|0
1622119440000|2021-05-27 12:44:00|22663.34|22663.34|22663.57|22663.57|22663.57|22663.57|22662.79|22662.79|0
1622119450000|2021-05-27 12:44:10|22663.31|22663.31|22663.36|22663.36|22663.44|22663.44|22663.17|22663.17|0
1622119460000|2021-05-27 12:44:20|22663.46|22663.46|22664.19|22664.19|22664.19|22664.19|22663.46|22663.46|0
1622119470000|2021-05-27 12:44:30|22664.27|22664.27|22664.72|22664.72|22664.72|22664.72|22664.14|22664.14|0
1622119480000|2021-05-27 12:44:40|22664.66|22664.66|22664.69|22664.69|22664.69|22664.69|22664.66|22664.66|0
1622119490000|2021-05-27 12:44:50|22664.75|22664.75|22665.4|22665.4|22665.4|22665.4|22664.75|22664.75|0
1622119500000|2021-05-27 12:45:00|22665.69|22665.69|22665.13|22665.13|22665.69|22665.69|22665.11|22665.11|0
1622119510000|2021-05-27 12:45:10|22665.52|22665.52|22665.33|22665.33|22665.69|22665.69|22665.33|22665.33|0
1622119520000|2021-05-27 12:45:20|22665.38|22665.38|22665.18|22665.18|22665.38|22665.38|22665.16|22665.16|0
1622119530000|2021-05-27 12:45:30|22665.33|22665.33|22665.75|22665.75|22665.75|22665.75|22665.33|22665.33|0
1622119540000|2021-05-27 12:45:40|22665.8|22665.8|22665.63|22665.63|22665.9|22665.9|22665.6|22665.6|0
1622119550000|2021-05-27 12:45:50|22665.59|22665.59|22665.5|22665.5|22665.71|22665.71|22665.5|22665.5|0
1622119560000|2021-05-27 12:46:00|22665.49|22665.49|22666.14|22666.14|22666.2|22666.2|22665.49|22665.49|0
1622119570000|2021-05-27 12:46:10|22666.18|22666.18|22666.55|22666.55|22666.55|22666.55|22666.18|22666.18|0
1622119580000|2021-05-27 12:46:20|22666.62|22666.62|22666.85|22666.85|22667.05|22667.05|22666.62|22666.62|0
1622119590000|2021-05-27 12:46:30|22666.8|22666.8|22666.89|22666.89|22666.89|22666.89|22666.56|22666.56|0
1622119600000|2021-05-27 12:46:40|22666.84|22666.84|22667.15|22667.15|22667.15|22667.15|22666.84|22666.84|0
1622119610000|2021-05-27 12:46:50|22667.16|22667.16|22667.34|22667.34|22667.34|22667.34|22667.16|22667.16|0
1622119620000|2021-05-27 12:47:00|22667.42|22667.42|22667.62|22667.62|22667.68|22667.68|22667.2|22667.2|0
1622119630000|2021-05-27 12:47:10|22667.72|22667.72|22667.75|22667.75|22667.87|22667.87|22667.68|22667.68|0
1622119640000|2021-05-27 12:47:20|22667.84|22667.84|22668.18|22668.18|22668.33|22668.33|22667.84|22667.84|0
1622119650000|2021-05-27 12:47:30|22668.25|22668.25|22668.81|22668.81|22668.81|22668.81|22668.18|22668.18|0
1622119660000|2021-05-27 12:47:40|22668.74|22668.74|22669.32|22669.32|22669.32|22669.32|22668.74|22668.74|0
1622119670000|2021-05-27 12:47:50|22669.3|22669.3|22669.66|22669.66|22669.66|22669.66|22669.26|22669.26|0
1622119680000|2021-05-27 12:48:00|22669.74|22669.74|22670.01|22670.01|22670.12|22670.12|22669.74|22669.74|0
1622119690000|2021-05-27 12:48:10|22670.13|22670.13|22669.95|22669.95|22670.22|22670.22|22669.92|22669.92|0
1622119700000|2021-05-27 12:48:20|22669.8|22669.8|22671.14|22671.14|22671.24|22671.24|22669.8|22669.8|0
1622119710000|2021-05-27 12:48:30|22671.03|22671.03|22670.81|22670.81|22671.08|22671.08|22670.78|22670.78|0
1622119720000|2021-05-27 12:48:40|22670.96|22670.96|22671.22|22671.22|22671.22|22671.22|22670.96|22670.96|0
1622119730000|2021-05-27 12:48:50|22671.19|22671.19|22671.15|22671.15|22671.24|22671.24|22671.15|22671.15|0
1622119740000|2021-05-27 12:49:00|22671.1|22671.1|22670.7|22670.7|22671.11|22671.11|22670.7|22670.7|0
1622119750000|2021-05-27 12:49:10|22670.62|22670.62|22670.86|22670.86|22670.86|22670.86|22670.54|22670.54|0
1622119760000|2021-05-27 12:49:20|22670.8|22670.8|22671.12|22671.12|22671.12|22671.12|22670.8|22670.8|0
1622119770000|2021-05-27 12:49:30|22671.08|22671.08|22670.67|22670.67|22671.08|22671.08|22670.67|22670.67|0
1622119780000|2021-05-27 12:49:40|22670.58|22670.58|22670.03|22670.03|22670.58|22670.58|22669.98|22669.98|0
1622119790000|2021-05-27 12:49:50|22669.99|22669.99|22669.9|22669.9|22670.09|22670.09|22669.8|22669.8|0
1622119800000|2021-05-27 12:50:00|22670.19|22670.19|22670.37|22670.37|22670.37|22670.37|22670.15|22670.15|0
1622119810000|2021-05-27 12:50:10|22670.4|22670.4|22670.48|22670.48|22670.48|22670.48|22670.32|22670.32|0
1622119820000|2021-05-27 12:50:20|22670.4|22670.4|22669.82|22669.82|22670.4|22670.4|22669.77|22669.77|0
1622119830000|2021-05-27 12:50:30|22669.76|22669.76|22669.7|22669.7|22669.9|22669.9|22669.7|22669.7|0
1622119840000|2021-05-27 12:50:40|22669.67|22669.67|22669.68|22669.68|22670.07|22670.07|22669.67|22669.67|0
1622119850000|2021-05-27 12:50:50|22669.62|22669.62|22669.73|22669.73|22669.94|22669.94|22669.62|22669.62|0
1622119860000|2021-05-27 12:51:00|22669.71|22669.71|22669.31|22669.31|22669.71|22669.71|22669.08|22669.08|0
1622119870000|2021-05-27 12:51:10|22669.37|22669.37|22669.51|22669.51|22669.67|22669.67|22669.37|22669.37|0
1622119880000|2021-05-27 12:51:20|22669.41|22669.41|22670.32|22670.32|22670.32|22670.32|22669.41|22669.41|0
1622119890000|2021-05-27 12:51:30|22670.25|22670.25|22670.28|22670.28|22670.33|22670.33|22670.17|22670.17|0
1622119900000|2021-05-27 12:51:40|22670.34|22670.34|22670.68|22670.68|22670.68|22670.68|22670.29|22670.29|0
1622119910000|2021-05-27 12:51:50|22670.75|22670.75|22671.04|22671.04|22671.09|22671.09|22670.75|22670.75|0
1622119920000|2021-05-27 12:52:00|22671.12|22671.12|22670.97|22670.97|22671.2|22671.2|22670.93|22670.93|0
1622119930000|2021-05-27 12:52:10|22671.02|22671.02|22670.94|22670.94|22671.09|22671.09|22670.5|22670.5|0
1622119940000|2021-05-27 12:52:20|22670.81|22670.81|22671.34|22671.34|22671.34|22671.34|22670.81|22670.81|0
1622119950000|2021-05-27 12:52:30|22671.33|22671.33|22671.61|22671.61|22671.61|22671.61|22671.33|22671.33|0
1622119960000|2021-05-27 12:52:40|22671.67|22671.67|22672.14|22672.14|22672.14|22672.14|22671.67|22671.67|0
1622119970000|2021-05-27 12:52:50|22672.04|22672.04|22672.24|22672.24|22672.26|22672.26|22671.94|22671.94|0
1622119980000|2021-05-27 12:53:00|22672.3|22672.3|22671.88|22671.88|22672.3|22672.3|22671.62|22671.62|0
1622119990000|2021-05-27 12:53:10|22671.99|22671.99|22672.17|22672.17|22672.2|22672.2|22671.99|22671.99|0
1622120000000|2021-05-27 12:53:20|22672.28|22672.28|22672.82|22672.82|22672.91|22672.91|22672.25|22672.25|0
1622120010000|2021-05-27 12:53:30|22672.78|22672.78|22672.78|22672.78|22672.88|22672.88|22672.64|22672.64|0
1622120020000|2021-05-27 12:53:40|22672.89|22672.89|22672.73|22672.73|22672.93|22672.93|22672.63|22672.63|0
1622120030000|2021-05-27 12:53:50|22672.77|22672.77|22673.11|22673.11|22673.11|22673.11|22672.66|22672.66|0
1622120040000|2021-05-27 12:54:00|22673.14|22673.14|22673.51|22673.51|22673.51|22673.51|22672.95|22672.95|0
1622120050000|2021-05-27 12:54:10|22673.4|22673.4|22673.88|22673.88|22673.88|22673.88|22673.4|22673.4|0
1622120060000|2021-05-27 12:54:20|22673.77|22673.77|22674|22674|22674|22674|22673.56|22673.56|0
1622120070000|2021-05-27 12:54:30|22674.13|22674.13|22673.86|22673.86|22674.17|22674.17|22673.86|22673.86|0
1622120080000|2021-05-27 12:54:40|22673.89|22673.89|22673.35|22673.35|22673.89|22673.89|22673.35|22673.35|0
1622120090000|2021-05-27 12:54:50|22673.39|22673.39|22673.63|22673.63|22673.63|22673.63|22673.39|22673.39|0
1622120100000|2021-05-27 12:55:00|22673.67|22673.67|22673.12|22673.12|22673.67|22673.67|22672.86|22672.86|0
1622120110000|2021-05-27 12:55:10|22673.16|22673.16|22673.2|22673.2|22673.22|22673.22|22673.09|22673.09|0
1622120120000|2021-05-27 12:55:20|22673.27|22673.27|22673.24|22673.24|22673.48|22673.48|22673.16|22673.16|0
1622120130000|2021-05-27 12:55:30|22673.28|22673.28|22673.53|22673.53|22673.53|22673.53|22673.28|22673.28|0
1622120140000|2021-05-27 12:55:40|22673.63|22673.63|22674.32|22674.32|22674.39|22674.39|22673.63|22673.63|0
1622120150000|2021-05-27 12:55:50|22674.25|22674.25|22674.84|22674.84|22674.84|22674.84|22674.25|22674.25|0
1622120160000|2021-05-27 12:56:00|22674.8|22674.8|22675.19|22675.19|22675.24|22675.24|22674.8|22674.8|0
1622120170000|2021-05-27 12:56:10|22675.09|22675.09|22675.26|22675.26|22675.26|22675.26|22674.96|22674.96|0
1622120180000|2021-05-27 12:56:20|22675.31|22675.31|22675.34|22675.34|22675.47|22675.47|22675.31|22675.31|0
1622120190000|2021-05-27 12:56:30|22675.45|22675.45|22675.81|22675.81|22675.9|22675.9|22675.39|22675.39|0
1622120200000|2021-05-27 12:56:40|22675.71|22675.71|22675.31|22675.31|22675.71|22675.71|22675.24|22675.24|0
1622120210000|2021-05-27 12:56:50|22675.21|22675.21|22674.82|22674.82|22675.3|22675.3|22674.82|22674.82|0
1622120220000|2021-05-27 12:57:00|22674.88|22674.88|22675.57|22675.57|22675.67|22675.67|22674.88|22674.88|0
1622120230000|2021-05-27 12:57:10|22675.59|22675.59|22675.72|22675.72|22675.81|22675.81|22675.5|22675.5|0
1622120240000|2021-05-27 12:57:20|22675.68|22675.68|22675.98|22675.98|22676.02|22676.02|22675.68|22675.68|0
1622120250000|2021-05-27 12:57:30|22675.84|22675.84|22676.23|22676.23|22676.23|22676.23|22675.84|22675.84|0
1622120260000|2021-05-27 12:57:40|22676.33|22676.33|22676.2|22676.2|22676.39|22676.39|22676.13|22676.13|0
1622120270000|2021-05-27 12:57:50|22676.15|22676.15|22676.18|22676.18|22676.4|22676.4|22676.1|22676.1|0
1622120280000|2021-05-27 12:58:00|22676.06|22676.06|22675.67|22675.67|22676.06|22676.06|22675.64|22675.64|0
1622120290000|2021-05-27 12:58:10|22675.61|22675.61|22675.54|22675.54|22675.64|22675.64|22675.52|22675.52|0
1622120300000|2021-05-27 12:58:20|22675.48|22675.48|22675.2|22675.2|22675.64|22675.64|22675.16|22675.16|0
1622120310000|2021-05-27 12:58:30|22675.3|22675.3|22675.09|22675.09|22675.33|22675.33|22674.92|22674.92|0
1622120320000|2021-05-27 12:58:40|22675.14|22675.14|22675.4|22675.4|22675.6|22675.6|22675.05|22675.05|0
1622120330000|2021-05-27 12:58:50|22675.34|22675.34|22675.37|22675.37|22675.38|22675.38|22675.1|22675.1|0
1622120340000|2021-05-27 12:59:00|22675.31|22675.31|22675.58|22675.58|22675.78|22675.78|22675.25|22675.25|0
1622120350000|2021-05-27 12:59:10|22675.69|22675.69|22675.44|22675.44|22675.69|22675.69|22675.3|22675.3|0
1622120360000|2021-05-27 12:59:20|22675.37|22675.37|22674.94|22674.94|22675.37|22675.37|22674.94|22674.94|0
1622120370000|2021-05-27 12:59:30|22674.99|22674.99|22675.49|22675.49|22675.49|22675.49|22674.87|22674.87|0
1622120380000|2021-05-27 12:59:40|22675.47|22675.47|22675.73|22675.73|22675.73|22675.73|22675.3|22675.3|0
1622120390000|2021-05-27 12:59:50|22675.77|22675.77|22677.68|22677.68|22677.68|22677.68|22675.72|22675.72|0
1622120400000|2021-05-27 13:00:00|22677.53|22677.53|22678.1|22678.1|22678.16|22678.16|22677.41|22677.41|0
1622120410000|2021-05-27 13:00:10|22678.17|22678.17|22680.24|22680.24|22680.24|22680.24|22678.17|22678.17|0
1622120420000|2021-05-27 13:00:20|22680.33|22680.33|22682.61|22682.61|22682.61|22682.61|22680.33|22680.33|0
1622120430000|2021-05-27 13:00:30|22682.62|22682.62|22683.81|22683.81|22683.81|22683.81|22682.61|22682.61|0
1622120440000|2021-05-27 13:00:40|22683.79|22683.79|22684.25|22684.25|22684.26|22684.26|22683.72|22683.72|0
1622120450000|2021-05-27 13:00:50|22684.16|22684.16|22684.72|22684.72|22684.72|22684.72|22684.14|22684.14|0
1622120460000|2021-05-27 13:01:00|22684.81|22684.81|22686.54|22686.54|22686.73|22686.73|22684.81|22684.81|0
1622120470000|2021-05-27 13:01:10|22686.58|22686.58|22686.7|22686.7|22686.8|22686.8|22686.42|22686.42|0
1622120480000|2021-05-27 13:01:20|22686.81|22686.81|22686.74|22686.74|22686.91|22686.91|22686.7|22686.7|0
1622120490000|2021-05-27 13:01:30|22686.68|22686.68|22686.33|22686.33|22686.68|22686.68|22686.24|22686.24|0
1622120500000|2021-05-27 13:01:40|22686.29|22686.29|22686.4|22686.4|22686.47|22686.47|22686.24|22686.24|0
1622120510000|2021-05-27 13:01:50|22686.38|22686.38|22686.77|22686.77|22686.77|22686.77|22686.38|22686.38|0
1622120520000|2021-05-27 13:02:00|22686.7|22686.7|22685.79|22685.79|22686.7|22686.7|22685.75|22685.75|0
1622120530000|2021-05-27 13:02:10|22685.87|22685.87|22686.35|22686.35|22686.46|22686.46|22685.87|22685.87|0
1622120540000|2021-05-27 13:02:20|22686.4|22686.4|22686.54|22686.54|22686.54|22686.54|22686.35|22686.35|0
1622120550000|2021-05-27 13:02:30|22686.57|22686.57|22686.77|22686.77|22686.77|22686.77|22686.54|22686.54|0
1622120560000|2021-05-27 13:02:40|22686.67|22686.67|22686.16|22686.16|22686.75|22686.75|22686.16|22686.16|0
1622120570000|2021-05-27 13:02:50|22686.35|22686.35|22686.15|22686.15|22686.39|22686.39|22686.07|22686.07|0
1622120580000|2021-05-27 13:03:00|22686.03|22686.03|22686.55|22686.55|22686.55|22686.55|22685.99|22685.99|0
1622120590000|2021-05-27 13:03:10|22686.59|22686.59|22686.35|22686.35|22686.59|22686.59|22686.18|22686.18|0
1622120600000|2021-05-27 13:03:20|22686.44|22686.44|22686.87|22686.87|22686.87|22686.87|22686.37|22686.37|0
1622120610000|2021-05-27 13:03:30|22686.9|22686.9|22687.03|22687.03|22687.03|22687.03|22686.9|22686.9|0
1622120620000|2021-05-27 13:03:40|22687.15|22687.15|22687.96|22687.96|22687.96|22687.96|22687.15|22687.15|0
1622120630000|2021-05-27 13:03:50|22688.09|22688.09|22689.25|22689.25|22689.25|22689.25|22688.09|22688.09|0
1622120640000|2021-05-27 13:04:00|22689.26|22689.26|22689.75|22689.75|22689.87|22689.87|22689.26|22689.26|0
1622120650000|2021-05-27 13:04:10|22689.78|22689.78|22689.23|22689.23|22689.78|22689.78|22689.23|22689.23|0
1622120660000|2021-05-27 13:04:20|22689.15|22689.15|22689.36|22689.36|22689.43|22689.43|22689.15|22689.15|0
1622120670000|2021-05-27 13:04:30|22689.4|22689.4|22688.94|22688.94|22689.4|22689.4|22688.94|22688.94|0
1622120680000|2021-05-27 13:04:40|22689.13|22689.13|22689.39|22689.39|22689.39|22689.39|22689.09|22689.09|0
1622120690000|2021-05-27 13:04:50|22689.33|22689.33|22690.58|22690.58|22690.64|22690.64|22689.22|22689.22|0
1622120700000|2021-05-27 13:05:00|22690.72|22690.72|22689.72|22689.72|22690.81|22690.81|22689.72|22689.72|0
1622120710000|2021-05-27 13:05:10|22689.59|22689.59|22689.21|22689.21|22689.71|22689.71|22689.21|22689.21|0
1622120720000|2021-05-27 13:05:20|22689.37|22689.37|22689.3|22689.3|22689.54|22689.54|22689.3|22689.3|0
1622120730000|2021-05-27 13:05:30|22689.2|22689.2|22689.3|22689.3|22689.47|22689.47|22689.2|22689.2|0
1622120740000|2021-05-27 13:05:40|22689.34|22689.34|22690.02|22690.02|22690.32|22690.32|22689.33|22689.33|0
1622120750000|2021-05-27 13:05:50|22690.07|22690.07|22689.97|22689.97|22690.39|22690.39|22689.93|22689.93|0
1622120760000|2021-05-27 13:06:00|22689.8|22689.8|22690.41|22690.41|22690.41|22690.41|22689.8|22689.8|0
1622120770000|2021-05-27 13:06:10|22690.43|22690.43|22690.22|22690.22|22690.43|22690.43|22690.17|22690.17|0
1622120780000|2021-05-27 13:06:20|22690.15|22690.15|22690.27|22690.27|22690.4|22690.4|22690.06|22690.06|0
1622120790000|2021-05-27 13:06:30|22690.19|22690.19|22690.27|22690.27|22690.39|22690.39|22690.19|22690.19|0
1622120800000|2021-05-27 13:06:40|22690.17|22690.17|22690.6|22690.6|22690.71|22690.71|22690.17|22690.17|0
1622120810000|2021-05-27 13:06:50|22690.69|22690.69|22690.45|22690.45|22690.73|22690.73|22690.39|22690.39|0
1622120820000|2021-05-27 13:07:00|22690.39|22690.39|22689.74|22689.74|22690.44|22690.44|22689.54|22689.54|0
1622120830000|2021-05-27 13:07:10|22689.86|22689.86|22689.3|22689.3|22689.86|22689.86|22689.3|22689.3|0
1622120840000|2021-05-27 13:07:20|22689.41|22689.41|22689.06|22689.06|22689.41|22689.41|22689.05|22689.05|0
1622120850000|2021-05-27 13:07:30|22689.1|22689.1|22689.83|22689.83|22689.83|22689.83|22689.1|22689.1|0
1622120860000|2021-05-27 13:07:40|22689.8|22689.8|22690.21|22690.21|22690.21|22690.21|22689.8|22689.8|0
1622120870000|2021-05-27 13:07:50|22690.15|22690.15|22690.22|22690.22|22690.22|22690.22|22690.02|22690.02|0
1622120880000|2021-05-27 13:08:00|22690.18|22690.18|22690.58|22690.58|22690.71|22690.71|22690.09|22690.09|0
1622120890000|2021-05-27 13:08:10|22690.64|22690.64|22690.93|22690.93|22690.93|22690.93|22690.57|22690.57|0
1622120900000|2021-05-27 13:08:20|22691.05|22691.05|22690.88|22690.88|22691.17|22691.17|22690.8|22690.8|0
1622120910000|2021-05-27 13:08:30|22691|22691|22691.01|22691.01|22691.15|22691.15|22690.92|22690.92|0
1622120920000|2021-05-27 13:08:40|22691.18|22691.18|22690.69|22690.69|22691.24|22691.24|22690.64|22690.64|0
1622120930000|2021-05-27 13:08:50|22690.79|22690.79|22690.63|22690.63|22690.86|22690.86|22690.63|22690.63|0
1622120940000|2021-05-27 13:09:00|22690.59|22690.59|22690.73|22690.73|22690.76|22690.76|22690.59|22690.59|0
1622120950000|2021-05-27 13:09:10|22690.83|22690.83|22690.68|22690.68|22690.87|22690.87|22690.68|22690.68|0
1622120960000|2021-05-27 13:09:20|22690.93|22690.93|22690.49|22690.49|22690.96|22690.96|22690.49|22690.49|0
1622120970000|2021-05-27 13:09:30|22690.57|22690.57|22690.31|22690.31|22690.57|22690.57|22690.05|22690.05|0
1622120980000|2021-05-27 13:09:40|22690.27|22690.27|22690.08|22690.08|22690.3|22690.3|22689.82|22689.82|0
1622120990000|2021-05-27 13:09:50|22689.97|22689.97|22688.93|22688.93|22689.97|22689.97|22688.93|22688.93|0
1622121000000|2021-05-27 13:10:00|22688.96|22688.96|22688.31|22688.31|22688.96|22688.96|22688.2|22688.2|0
1622121010000|2021-05-27 13:10:10|22688.43|22688.43|22687.89|22687.89|22688.43|22688.43|22687.89|22687.89|0
1622121020000|2021-05-27 13:10:20|22687.94|22687.94|22687.82|22687.82|22687.94|22687.94|22687.82|22687.82|0
1622121030000|2021-05-27 13:10:30|22687.7|22687.7|22687.44|22687.44|22687.7|22687.7|22687.44|22687.44|0
1622121040000|2021-05-27 13:10:40|22687.4|22687.4|22687.42|22687.42|22687.58|22687.58|22687.37|22687.37|0
1622121050000|2021-05-27 13:10:50|22687.49|22687.49|22687.52|22687.52|22687.52|22687.52|22687.49|22687.49|0
1622121060000|2021-05-27 13:11:00|22687.43|22687.43|22686.85|22686.85|22687.43|22687.43|22686.85|22686.85|0
1622121070000|2021-05-27 13:11:10|22686.9|22686.9|22686.87|22686.87|22686.93|22686.93|22686.67|22686.67|0
1622121080000|2021-05-27 13:11:20|22686.91|22686.91|22686.35|22686.35|22686.94|22686.94|22686.35|22686.35|0
1622121090000|2021-05-27 13:11:30|22686.31|22686.31|22686.46|22686.46|22686.54|22686.54|22686.27|22686.27|0
1622121100000|2021-05-27 13:11:40|22686.39|22686.39|22686.35|22686.35|22686.43|22686.43|22686.33|22686.33|0
1622121110000|2021-05-27 13:11:50|22686.41|22686.41|22687.03|22687.03|22687.13|22687.13|22686.38|22686.38|0
1622121120000|2021-05-27 13:12:00|22686.96|22686.96|22687.22|22687.22|22687.22|22687.22|22686.65|22686.65|0
1622121130000|2021-05-27 13:12:10|22687.15|22687.15|22687.51|22687.51|22687.51|22687.51|22687.07|22687.07|0
1622121140000|2021-05-27 13:12:20|22687.56|22687.56|22686.99|22686.99|22687.57|22687.57|22686.99|22686.99|0
1622121150000|2021-05-27 13:12:30|22687.07|22687.07|22687.38|22687.38|22687.46|22687.46|22687.03|22687.03|0
1622121160000|2021-05-27 13:12:40|22687.34|22687.34|22687.68|22687.68|22687.71|22687.71|22687.24|22687.24|0
1622121170000|2021-05-27 13:12:50|22687.75|22687.75|22687.78|22687.78|22687.8|22687.8|22687.58|22687.58|0
1622121180000|2021-05-27 13:13:00|22687.42|22687.42|22687.11|22687.11|22687.42|22687.42|22686.99|22686.99|0
1622121190000|2021-05-27 13:13:10|22687.16|22687.16|22687.44|22687.44|22687.49|22687.49|22687.03|22687.03|0
1622121200000|2021-05-27 13:13:20|22687.43|22687.43|22687.37|22687.37|22687.43|22687.43|22687.33|22687.33|0
1622121210000|2021-05-27 13:13:30|22687.42|22687.42|22687.48|22687.48|22687.53|22687.53|22687.25|22687.25|0
1622121220000|2021-05-27 13:13:40|22687.45|22687.45|22687.11|22687.11|22687.5|22687.5|22687.11|22687.11|0
1622121230000|2021-05-27 13:13:50|22687.14|22687.14|22687.16|22687.16|22687.16|22687.16|22687.1|22687.1|0
1622121240000|2021-05-27 13:14:00|22687.13|22687.13|22687.66|22687.66|22687.7|22687.7|22687.08|22687.08|0
1622121250000|2021-05-27 13:14:10|22687.79|22687.79|22687.61|22687.61|22687.85|22687.85|22687.61|22687.61|0
1622121260000|2021-05-27 13:14:20|22687.65|22687.65|22688.07|22688.07|22688.07|22688.07|22687.55|22687.55|0
1622121270000|2021-05-27 13:14:30|22688.15|22688.15|22688.34|22688.34|22688.34|22688.34|22688.15|22688.15|0
1622121280000|2021-05-27 13:14:40|22688.63|22688.63|22688.64|22688.64|22688.8|22688.8|22688.53|22688.53|0
1622121290000|2021-05-27 13:14:50|22688.46|22688.46|22688.66|22688.66|22688.77|22688.77|22688.46|22688.46|0
1622121300000|2021-05-27 13:15:00|22688.76|22688.76|22689.35|22689.35|22689.35|22689.35|22688.75|22688.75|0
1622121310000|2021-05-27 13:15:10|22689.32|22689.32|22688.78|22688.78|22689.32|22689.32|22688.72|22688.72|0
1622121320000|2021-05-27 13:15:20|22688.84|22688.84|22689.2|22689.2|22689.26|22689.26|22688.72|22688.72|0
1622121330000|2021-05-27 13:15:30|22689.15|22689.15|22688.78|22688.78|22689.21|22689.21|22688.68|22688.68|0
1622121340000|2021-05-27 13:15:40|22688.73|22688.73|22688.93|22688.93|22688.93|22688.93|22688.69|22688.69|0
1622121350000|2021-05-27 13:15:50|22689.05|22689.05|22688.45|22688.45|22689.05|22689.05|22688.45|22688.45|0
1622121360000|2021-05-27 13:16:00|22688.59|22688.59|22688.25|22688.25|22688.67|22688.67|22688.25|22688.25|0
1622121370000|2021-05-27 13:16:10|22688.04|22688.04|22688.23|22688.23|22688.28|22688.28|22687.95|22687.95|0
1622121380000|2021-05-27 13:16:20|22688.27|22688.27|22687.88|22687.88|22688.27|22688.27|22687.78|22687.78|0
1622121390000|2021-05-27 13:16:30|22687.76|22687.76|22687.84|22687.84|22687.84|22687.84|22687.56|22687.56|0
1622121400000|2021-05-27 13:16:40|22687.94|22687.94|22687.86|22687.86|22687.99|22687.99|22687.8|22687.8|0
1622121410000|2021-05-27 13:16:50|22687.81|22687.81|22687.51|22687.51|22687.81|22687.81|22687.39|22687.39|0
1622121420000|2021-05-27 13:17:00|22687.48|22687.48|22687.66|22687.66|22687.69|22687.69|22687.41|22687.41|0
1622121430000|2021-05-27 13:17:10|22687.7|22687.7|22687.46|22687.46|22687.93|22687.93|22687.36|22687.36|0
1622121440000|2021-05-27 13:17:20|22687.58|22687.58|22687.25|22687.25|22687.58|22687.58|22687.25|22687.25|0
1622121450000|2021-05-27 13:17:30|22687.18|22687.18|22687.43|22687.43|22687.43|22687.43|22687.07|22687.07|0
1622121460000|2021-05-27 13:17:40|22687.39|22687.39|22686.87|22686.87|22687.39|22687.39|22686.87|22686.87|0
1622121470000|2021-05-27 13:17:50|22686.91|22686.91|22687.18|22687.18|22687.54|22687.54|22686.91|22686.91|0
1622121480000|2021-05-27 13:18:00|22687.24|22687.24|22687.14|22687.14|22687.25|22687.25|22687.04|22687.04|0
1622121490000|2021-05-27 13:18:10|22687.12|22687.12|22687.4|22687.4|22687.4|22687.4|22687.04|22687.04|0
1622121500000|2021-05-27 13:18:20|22687.58|22687.58|22688.08|22688.08|22688.11|22688.11|22687.51|22687.51|0
1622121510000|2021-05-27 13:18:30|22688.02|22688.02|22688.49|22688.49|22688.49|22688.49|22688.02|22688.02|0
1622121520000|2021-05-27 13:18:40|22688.62|22688.62|22689.11|22689.11|22689.11|22689.11|22688.62|22688.62|0
1622121530000|2021-05-27 13:18:50|22689.15|22689.15|22689.16|22689.16|22689.16|22689.16|22688.72|22688.72|0
1622121540000|2021-05-27 13:19:00|22689.26|22689.26|22690.02|22690.02|22690.07|22690.07|22689.14|22689.14|0
1622121550000|2021-05-27 13:19:10|22689.76|22689.76|22689.56|22689.56|22689.81|22689.81|22689.51|22689.51|0
1622121560000|2021-05-27 13:19:20|22689.52|22689.52|22689.26|22689.26|22689.53|22689.53|22689.14|22689.14|0
1622121570000|2021-05-27 13:19:30|22689.3|22689.3|22689.27|22689.27|22689.37|22689.37|22689.18|22689.18|0
1622121580000|2021-05-27 13:19:40|22689.32|22689.32|22689.39|22689.39|22689.39|22689.39|22689.21|22689.21|0
1622121590000|2021-05-27 13:19:50|22689.46|22689.46|22689.73|22689.73|22689.81|22689.81|22689.33|22689.33|0
1622121600000|2021-05-27 13:20:00|22689.55|22689.55|22689.76|22689.76|22690.12|22690.12|22689.55|22689.55|0
1622121610000|2021-05-27 13:20:10|22689.84|22689.84|22690.33|22690.33|22690.33|22690.33|22689.84|22689.84|0
1622121620000|2021-05-27 13:20:20|22690.38|22690.38|22690.48|22690.48|22690.65|22690.65|22690.23|22690.23|0
1622121630000|2021-05-27 13:20:30|22690.44|22690.44|22689.42|22689.42|22690.47|22690.47|22689.42|22689.42|0
1622121640000|2021-05-27 13:20:40|22689.48|22689.48|22690.24|22690.24|22690.42|22690.42|22689.48|22689.48|0
1622121650000|2021-05-27 13:20:50|22690.31|22690.31|22690.37|22690.37|22690.56|22690.56|22690.31|22690.31|0
1622121660000|2021-05-27 13:21:00|22690.31|22690.31|22690.26|22690.26|22690.38|22690.38|22689.92|22689.92|0
1622121670000|2021-05-27 13:21:10|22690.2|22690.2|22689.82|22689.82|22690.2|22690.2|22689.82|22689.82|0
1622121680000|2021-05-27 13:21:20|22689.83|22689.83|22689.64|22689.64|22689.89|22689.89|22689.48|22689.48|0
1622121690000|2021-05-27 13:21:30|22689.6|22689.6|22688.78|22688.78|22689.64|22689.64|22688.78|22688.78|0
1622121700000|2021-05-27 13:21:40|22688.72|22688.72|22687.06|22687.06|22688.72|22688.72|22686.86|22686.86|0
1622121710000|2021-05-27 13:21:50|22686.99|22686.99|22687.06|22687.06|22687.43|22687.43|22686.95|22686.95|0
1622121720000|2021-05-27 13:22:00|22687.01|22687.01|22686.4|22686.4|22687.02|22687.02|22686.37|22686.37|0
1622121730000|2021-05-27 13:22:10|22686.36|22686.36|22686.21|22686.21|22686.52|22686.52|22686.21|22686.21|0
1622121740000|2021-05-27 13:22:20|22686.34|22686.34|22686.56|22686.56|22686.56|22686.56|22686.2|22686.2|0
1622121750000|2021-05-27 13:22:30|22686.36|22686.36|22686.15|22686.15|22686.4|22686.4|22686.15|22686.15|0
1622121760000|2021-05-27 13:22:40|22686.13|22686.13|22686.3|22686.3|22686.39|22686.39|22686.09|22686.09|0
1622121770000|2021-05-27 13:22:50|22686.26|22686.26|22686.17|22686.17|22686.53|22686.53|22686.17|22686.17|0
1622121780000|2021-05-27 13:23:00|22686.12|22686.12|22686.33|22686.33|22686.33|22686.33|22685.96|22685.96|0
1622121790000|2021-05-27 13:23:10|22686.41|22686.41|22686.55|22686.55|22686.69|22686.69|22686.31|22686.31|0
1622121800000|2021-05-27 13:23:20|22686.5|22686.5|22686.36|22686.36|22686.83|22686.83|22686.36|22686.36|0
1622121810000|2021-05-27 13:23:30|22686.48|22686.48|22687.04|22687.04|22687.09|22687.09|22686.48|22686.48|0
1622121820000|2021-05-27 13:23:40|22686.97|22686.97|22687.3|22687.3|22687.46|22687.46|22686.97|22686.97|0
1622121830000|2021-05-27 13:23:50|22687.7|22687.7|22687.25|22687.25|22687.7|22687.7|22687.25|22687.25|0
1622121840000|2021-05-27 13:24:00|22687.28|22687.28|22687.06|22687.06|22687.53|22687.53|22687.06|22687.06|0
1622121850000|2021-05-27 13:24:10|22687.1|22687.1|22687.45|22687.45|22687.45|22687.45|22687.1|22687.1|0
1622121860000|2021-05-27 13:24:20|22687.51|22687.51|22687.51|22687.51|22687.54|22687.54|22687.42|22687.42|0
1622121870000|2021-05-27 13:24:30|22687.48|22687.48|22687.7|22687.7|22687.8|22687.8|22687.48|22687.48|0
1622121880000|2021-05-27 13:24:40|22687.67|22687.67|22687.95|22687.95|22687.99|22687.99|22687.67|22687.67|0
1622121890000|2021-05-27 13:24:50|22688.01|22688.01|22688.06|22688.06|22688.16|22688.16|22687.91|22687.91|0
1622121900000|2021-05-27 13:25:00|22688.15|22688.15|22688.51|22688.51|22688.51|22688.51|22687.97|22687.97|0
1622121910000|2021-05-27 13:25:10|22688.63|22688.63|22688.29|22688.29|22688.77|22688.77|22688.19|22688.19|0
1622121920000|2021-05-27 13:25:20|22688.41|22688.41|22688.16|22688.16|22688.41|22688.41|22688.11|22688.11|0
1622121930000|2021-05-27 13:25:30|22688.03|22688.03|22688.32|22688.32|22688.37|22688.37|22687.79|22687.79|0
1622121940000|2021-05-27 13:25:40|22688.23|22688.23|22689.02|22689.02|22689.02|22689.02|22688.23|22688.23|0
1622121950000|2021-05-27 13:25:50|22689.04|22689.04|22689.15|22689.15|22689.24|22689.24|22688.77|22688.77|0
1622121960000|2021-05-27 13:26:00|22689.18|22689.18|22689.81|22689.81|22689.88|22689.88|22689.18|22689.18|0
1622121970000|2021-05-27 13:26:10|22689.76|22689.76|22690.36|22690.36|22690.39|22690.39|22689.76|22689.76|0
1622121980000|2021-05-27 13:26:20|22690.37|22690.37|22690.33|22690.33|22690.52|22690.52|22690.29|22690.29|0
1622121990000|2021-05-27 13:26:30|22690.39|22690.39|22690.9|22690.9|22690.9|22690.9|22690.39|22690.39|0
1622122000000|2021-05-27 13:26:40|22690.64|22690.64|22690.54|22690.54|22690.64|22690.64|22690.03|22690.03|0
1622122010000|2021-05-27 13:26:50|22690.59|22690.59|22690.49|22690.49|22690.7|22690.7|22690.49|22690.49|0
1622122020000|2021-05-27 13:27:00|22690.54|22690.54|22690.41|22690.41|22690.59|22690.59|22690.16|22690.16|0
1622122030000|2021-05-27 13:27:10|22690.49|22690.49|22690.33|22690.33|22690.49|22690.49|22690.26|22690.26|0
1622122040000|2021-05-27 13:27:20|22690.41|22690.41|22691.35|22691.35|22691.35|22691.35|22690.33|22690.33|0
1622122050000|2021-05-27 13:27:30|22691.39|22691.39|22691.84|22691.84|22692.02|22692.02|22691.39|22691.39|0
1622122060000|2021-05-27 13:27:40|22691.77|22691.77|22691.2|22691.2|22691.77|22691.77|22691.17|22691.17|0
1622122070000|2021-05-27 13:27:50|22691.26|22691.26|22691.11|22691.11|22691.37|22691.37|22691.11|22691.11|0
1622122080000|2021-05-27 13:28:00|22691.32|22691.32|22691.49|22691.49|22691.65|22691.65|22691.3|22691.3|0
1622122090000|2021-05-27 13:28:10|22691.45|22691.45|22691.35|22691.35|22691.5|22691.5|22691.27|22691.27|0
1622122100000|2021-05-27 13:28:20|22691.45|22691.45|22691.79|22691.79|22691.84|22691.84|22691.45|22691.45|0
1622122110000|2021-05-27 13:28:30|22691.69|22691.69|22691.02|22691.02|22691.88|22691.88|22691.02|22691.02|0
1622122120000|2021-05-27 13:28:40|22691.11|22691.11|22690.97|22690.97|22691.11|22691.11|22690.76|22690.76|0
1622122130000|2021-05-27 13:28:50|22691.05|22691.05|22690.9|22690.9|22691.05|22691.05|22690.61|22690.61|0
1622122140000|2021-05-27 13:29:00|22690.84|22690.84|22690.93|22690.93|22690.95|22690.95|22690.75|22690.75|0
1622122150000|2021-05-27 13:29:10|22690.89|22690.89|22691.05|22691.05|22691.28|22691.28|22690.84|22690.84|0
1622122160000|2021-05-27 13:29:20|22691.01|22691.01|22691.86|22691.86|22691.86|22691.86|22690.83|22690.83|0
1622122170000|2021-05-27 13:29:30|22691.91|22691.91|22692.07|22692.07|22692.13|22692.13|22691.89|22691.89|0
1622122180000|2021-05-27 13:29:40|22691.97|22691.97|22691.64|22691.64|22691.97|22691.97|22691.64|22691.64|0
1622122190000|2021-05-27 13:29:50|22691.59|22691.59|22691.62|22691.62|22691.66|22691.66|22691.49|22691.49|0
1622122200000|2021-05-27 13:30:00|22691.82|22691.82|22691.07|22691.07|22692.42|22692.42|22690.61|22690.61|0
1622122210000|2021-05-27 13:30:10|22691.08|22691.08|22692.48|22692.48|22692.55|22692.55|22691.08|22691.08|0
1622122220000|2021-05-27 13:30:20|22692.57|22692.57|22693.9|22693.9|22693.9|22693.9|22692.57|22692.57|0
1622122230000|2021-05-27 13:30:30|22693.87|22693.87|22694.28|22694.28|22694.28|22694.28|22693.61|22693.61|0
1622122240000|2021-05-27 13:30:40|22694.36|22694.36|22696.22|22696.22|22696.22|22696.22|22694.32|22694.32|0
1622122250000|2021-05-27 13:30:50|22696.2|22696.2|22699.13|22699.13|22699.13|22699.13|22696.15|22696.15|0
1622122260000|2021-05-27 13:31:00|22699.28|22699.28|22699.86|22699.86|22699.97|22699.97|22699.27|22699.27|0
1622122270000|2021-05-27 13:31:10|22699.79|22699.79|22698.61|22698.61|22699.79|22699.79|22698.51|22698.51|0
1622122280000|2021-05-27 13:31:20|22698.66|22698.66|22699.03|22699.03|22699.03|22699.03|22698.54|22698.54|0
1622122290000|2021-05-27 13:31:30|22699.08|22699.08|22699.91|22699.91|22699.91|22699.91|22698.98|22698.98|0
1622122300000|2021-05-27 13:31:40|22699.99|22699.99|22699.86|22699.86|22700.02|22700.02|22699.59|22699.59|0
1622122310000|2021-05-27 13:31:50|22699.94|22699.94|22700.27|22700.27|22700.27|22700.27|22699.64|22699.64|0
1622122320000|2021-05-27 13:32:00|22700.93|22700.93|22699.1|22699.1|22700.93|22700.93|22699.1|22699.1|0
1622122330000|2021-05-27 13:32:10|22699.16|22699.16|22698.01|22698.01|22699.16|22699.16|22698.01|22698.01|0
1622122340000|2021-05-27 13:32:20|22698.28|22698.28|22697.13|22697.13|22698.44|22698.44|22697.13|22697.13|0
1622122350000|2021-05-27 13:32:30|22697.17|22697.17|22694.63|22694.63|22697.2|22697.2|22694.63|22694.63|0
1622122360000|2021-05-27 13:32:40|22694.6|22694.6|22694.2|22694.2|22694.73|22694.73|22694.2|22694.2|0
1622122370000|2021-05-27 13:32:50|22693.96|22693.96|22693.52|22693.52|22694.08|22694.08|22693.24|22693.24|0
1622122380000|2021-05-27 13:33:00|22693.46|22693.46|22693.16|22693.16|22693.46|22693.46|22692.44|22692.44|0
1622122390000|2021-05-27 13:33:10|22693.19|22693.19|22692.99|22692.99|22693.46|22693.46|22692.99|22692.99|0
1622122400000|2021-05-27 13:33:20|22693.06|22693.06|22692.41|22692.41|22693.06|22693.06|22692.26|22692.26|0
1622122410000|2021-05-27 13:33:30|22692.32|22692.32|22691.5|22691.5|22692.38|22692.38|22691.46|22691.46|0
1622122420000|2021-05-27 13:33:40|22691.43|22691.43|22691.38|22691.38|22691.59|22691.59|22690.98|22690.98|0
1622122430000|2021-05-27 13:33:50|22691.24|22691.24|22691.51|22691.51|22691.57|22691.57|22691.23|22691.23|0
1622122440000|2021-05-27 13:34:00|22691.54|22691.54|22691.42|22691.42|22691.86|22691.86|22691.29|22691.29|0
1622122450000|2021-05-27 13:34:10|22691.45|22691.45|22691.81|22691.81|22691.81|22691.81|22690.98|22690.98|0
1622122460000|2021-05-27 13:34:20|22691.85|22691.85|22690.71|22690.71|22692.23|22692.23|22690.71|22690.71|0
1622122470000|2021-05-27 13:34:30|22690.76|22690.76|22690.12|22690.12|22691.03|22691.03|22689.95|22689.95|0
1622122480000|2021-05-27 13:34:40|22690.01|22690.01|22689.29|22689.29|22690.01|22690.01|22689.29|22689.29|0
1622122490000|2021-05-27 13:34:50|22689.19|22689.19|22689.68|22689.68|22689.95|22689.95|22689.19|22689.19|0
1622122500000|2021-05-27 13:35:00|22689.84|22689.84|22690.81|22690.81|22691.19|22691.19|22689.84|22689.84|0
1622122510000|2021-05-27 13:35:10|22690.78|22690.78|22691.01|22691.01|22691.33|22691.33|22690.78|22690.78|0
1622122520000|2021-05-27 13:35:20|22691.07|22691.07|22691.36|22691.36|22691.43|22691.43|22690.95|22690.95|0
1622122530000|2021-05-27 13:35:30|22691.39|22691.39|22691.28|22691.28|22691.39|22691.39|22690.96|22690.96|0
1622122540000|2021-05-27 13:35:40|22691.22|22691.22|22689.85|22689.85|22691.22|22691.22|22689.85|22689.85|0
1622122550000|2021-05-27 13:35:50|22689.74|22689.74|22687.08|22687.08|22689.74|22689.74|22687.08|22687.08|0
1622122560000|2021-05-27 13:36:00|22687.03|22687.03|22684.49|22684.49|22687.03|22687.03|22684.45|22684.45|0
1622122570000|2021-05-27 13:36:10|22684.68|22684.68|22683.86|22683.86|22684.68|22684.68|22683.79|22683.79|0
1622122580000|2021-05-27 13:36:20|22683.89|22683.89|22683.75|22683.75|22684.16|22684.16|22683.65|22683.65|0
1622122590000|2021-05-27 13:36:30|22683.79|22683.79|22682.2|22682.2|22683.79|22683.79|22682.2|22682.2|0
1622122600000|2021-05-27 13:36:40|22682.11|22682.11|22682.03|22682.03|22682.12|22682.12|22681.65|22681.65|0
1622122610000|2021-05-27 13:36:50|22682|22682|22681.39|22681.39|22682.02|22682.02|22681.39|22681.39|0
1622122620000|2021-05-27 13:37:00|22681.35|22681.35|22680.06|22680.06|22681.35|22681.35|22679.9|22679.9|0
1622122630000|2021-05-27 13:37:10|22680.19|22680.19|22679.94|22679.94|22680.34|22680.34|22679.54|22679.54|0
1622122640000|2021-05-27 13:37:20|22680.01|22680.01|22680.01|22680.01|22680.1|22680.1|22679.56|22679.56|0
1622122650000|2021-05-27 13:37:30|22680.13|22680.13|22679.77|22679.77|22680.42|22680.42|22679.71|22679.71|0
1622122660000|2021-05-27 13:37:40|22679.67|22679.67|22679.78|22679.78|22679.82|22679.82|22679.31|22679.31|0
1622122670000|2021-05-27 13:37:50|22679.88|22679.88|22680.2|22680.2|22680.2|22680.2|22679.47|22679.47|0
1622122680000|2021-05-27 13:38:00|22680.24|22680.24|22680.7|22680.7|22680.7|22680.7|22680.24|22680.24|0
1622122690000|2021-05-27 13:38:10|22680.53|22680.53|22681.34|22681.34|22681.4|22681.4|22680.53|22680.53|0
1622122700000|2021-05-27 13:38:20|22681.29|22681.29|22681.38|22681.38|22681.38|22681.38|22681|22681|0
1622122710000|2021-05-27 13:38:30|22681.41|22681.41|22682.21|22682.21|22682.27|22682.27|22681.38|22681.38|0
1622122720000|2021-05-27 13:38:40|22682.29|22682.29|22682.67|22682.67|22682.67|22682.67|22682.29|22682.29|0
1622122730000|2021-05-27 13:38:50|22682.74|22682.74|22682.89|22682.89|22683.08|22683.08|22682.74|22682.74|0
1622122740000|2021-05-27 13:39:00|22682.98|22682.98|22682.78|22682.78|22682.98|22682.98|22682.67|22682.67|0
1622122750000|2021-05-27 13:39:10|22682.7|22682.7|22682.6|22682.6|22682.78|22682.78|22682.59|22682.59|0
1622122760000|2021-05-27 13:39:20|22682.55|22682.55|22682.34|22682.34|22682.55|22682.55|22682.12|22682.12|0
1622122770000|2021-05-27 13:39:30|22682.33|22682.33|22682.46|22682.46|22682.53|22682.53|22682.33|22682.33|0
1622122780000|2021-05-27 13:39:40|22682.52|22682.52|22682.83|22682.83|22682.83|22682.83|22682.42|22682.42|0
1622122790000|2021-05-27 13:39:50|22682.92|22682.92|22682.79|22682.79|22682.96|22682.96|22682.77|22682.77|0
1622122800000|2021-05-27 13:40:00|22682.66|22682.66|22683.65|22683.65|22683.65|22683.65|22682.64|22682.64|0
1622122810000|2021-05-27 13:40:10|22683.56|22683.56|22684.01|22684.01|22684.01|22684.01|22683.14|22683.14|0
1622122820000|2021-05-27 13:40:20|22684.26|22684.26|22684.72|22684.72|22684.72|22684.72|22684.22|22684.22|0
1622122830000|2021-05-27 13:40:30|22684.92|22684.92|22685.81|22685.81|22685.81|22685.81|22684.88|22684.88|0
1622122840000|2021-05-27 13:40:40|22685.84|22685.84|22686.14|22686.14|22686.14|22686.14|22685.84|22685.84|0
1622122850000|2021-05-27 13:40:50|22686.29|22686.29|22686.41|22686.41|22686.45|22686.45|22686.09|22686.09|0
1622122860000|2021-05-27 13:41:00|22686.37|22686.37|22686.58|22686.58|22686.64|22686.64|22686.27|22686.27|0
1622122870000|2021-05-27 13:41:10|22686.53|22686.53|22686.34|22686.34|22686.69|22686.69|22686.24|22686.24|0
1622122880000|2021-05-27 13:41:20|22686.27|22686.27|22685.51|22685.51|22686.29|22686.29|22685.43|22685.43|0
1622122890000|2021-05-27 13:41:30|22685.39|22685.39|22685.34|22685.34|22685.39|22685.39|22685.24|22685.24|0
1622122900000|2021-05-27 13:41:40|22685.3|22685.3|22685.01|22685.01|22685.54|22685.54|22684.94|22684.94|0
1622122910000|2021-05-27 13:41:50|22685.14|22685.14|22685.56|22685.56|22685.63|22685.63|22685.05|22685.05|0
1622122920000|2021-05-27 13:42:00|22685.58|22685.58|22685|22685|22685.58|22685.58|22684.78|22684.78|0
1622122930000|2021-05-27 13:42:10|22684.96|22684.96|22684.48|22684.48|22684.96|22684.96|22684.43|22684.43|0
1622122940000|2021-05-27 13:42:20|22684.29|22684.29|22684.23|22684.23|22684.31|22684.31|22684.17|22684.17|0
1622122950000|2021-05-27 13:42:30|22684.34|22684.34|22684.19|22684.19|22684.34|22684.34|22684.06|22684.06|0
1622122960000|2021-05-27 13:42:40|22684.04|22684.04|22684.79|22684.79|22684.79|22684.79|22684.04|22684.04|0
1622122970000|2021-05-27 13:42:50|22684.91|22684.91|22685.23|22685.23|22685.23|22685.23|22684.89|22684.89|0
1622122980000|2021-05-27 13:43:00|22685.26|22685.26|22685.15|22685.15|22685.35|22685.35|22684.71|22684.71|0
1622122990000|2021-05-27 13:43:10|22685.11|22685.11|22684.79|22684.79|22685.16|22685.16|22684.76|22684.76|0
1622123000000|2021-05-27 13:43:20|22684.75|22684.75|22685.02|22685.02|22685.13|22685.13|22684.6|22684.6|0
1622123010000|2021-05-27 13:43:30|22685.1|22685.1|22685.21|22685.21|22685.36|22685.36|22684.89|22684.89|0
1622123020000|2021-05-27 13:43:40|22685.33|22685.33|22685.46|22685.46|22685.46|22685.46|22685.07|22685.07|0
1622123030000|2021-05-27 13:43:50|22685.51|22685.51|22686.22|22686.22|22686.22|22686.22|22685.51|22685.51|0
1622123040000|2021-05-27 13:44:00|22686.47|22686.47|22686.67|22686.67|22686.82|22686.82|22686.2|22686.2|0
1622123050000|2021-05-27 13:44:10|22686.72|22686.72|22688.12|22688.12|22688.12|22688.12|22686.72|22686.72|0
1622123060000|2021-05-27 13:44:20|22688.16|22688.16|22688.05|22688.05|22688.26|22688.26|22687.8|22687.8|0
1622123070000|2021-05-27 13:44:30|22688.18|22688.18|22687.49|22687.49|22688.31|22688.31|22687.43|22687.43|0
1622123080000|2021-05-27 13:44:40|22687.66|22687.66|22688.08|22688.08|22688.25|22688.25|22687.65|22687.65|0
1622123090000|2021-05-27 13:44:50|22688.15|22688.15|22687.23|22687.23|22688.15|22688.15|22687.23|22687.23|0
1622123100000|2021-05-27 13:45:00|22687.33|22687.33|22686.5|22686.5|22687.42|22687.42|22686.46|22686.46|0
1622123110000|2021-05-27 13:45:10|22686.45|22686.45|22685.09|22685.09|22686.51|22686.51|22685.06|22685.06|0
1622123120000|2021-05-27 13:45:20|22685.15|22685.15|22684.02|22684.02|22685.15|22685.15|22684.02|22684.02|0
1622123130000|2021-05-27 13:45:30|22684.12|22684.12|22681.34|22681.34|22684.12|22684.12|22681.34|22681.34|0
1622123140000|2021-05-27 13:45:40|22681.29|22681.29|22679.95|22679.95|22681.29|22681.29|22679.95|22679.95|0
1622123150000|2021-05-27 13:45:50|22679.91|22679.91|22678.73|22678.73|22679.91|22679.91|22678.64|22678.64|0
1622123160000|2021-05-27 13:46:00|22678.94|22678.94|22678.16|22678.16|22679.35|22679.35|22677.87|22677.87|0
1622123170000|2021-05-27 13:46:10|22678.09|22678.09|22678.11|22678.11|22678.19|22678.19|22677.86|22677.86|0
1622123180000|2021-05-27 13:46:20|22678.24|22678.24|22678.04|22678.04|22678.24|22678.24|22677.38|22677.38|0
1622123190000|2021-05-27 13:46:30|22677.98|22677.98|22678.31|22678.31|22678.47|22678.47|22677.87|22677.87|0
1622123200000|2021-05-27 13:46:40|22678.35|22678.35|22678.36|22678.36|22678.76|22678.76|22678.16|22678.16|0
1622123210000|2021-05-27 13:46:50|22678.33|22678.33|22677.88|22677.88|22678.33|22678.33|22677.88|22677.88|0
1622123220000|2021-05-27 13:47:00|22677.98|22677.98|22677.48|22677.48|22677.98|22677.98|22677.47|22677.47|0
1622123230000|2021-05-27 13:47:10|22677.54|22677.54|22677.27|22677.27|22677.71|22677.71|22677.2|22677.2|0
1622123240000|2021-05-27 13:47:20|22677.17|22677.17|22676.75|22676.75|22677.17|22677.17|22676.66|22676.66|0
1622123250000|2021-05-27 13:47:30|22676.58|22676.58|22675.76|22675.76|22676.58|22676.58|22675.72|22675.72|0
1622123260000|2021-05-27 13:47:40|22675.83|22675.83|22673.86|22673.86|22675.83|22675.83|22673.86|22673.86|0
1622123270000|2021-05-27 13:47:50|22673.8|22673.8|22672.02|22672.02|22673.8|22673.8|22672.02|22672.02|0
1622123280000|2021-05-27 13:48:00|22672.09|22672.09|22673.76|22673.76|22673.76|22673.76|22672.09|22672.09|0
1622123290000|2021-05-27 13:48:10|22673.71|22673.71|22673.99|22673.99|22674.03|22674.03|22673.71|22673.71|0
1622123300000|2021-05-27 13:48:20|22673.95|22673.95|22672.72|22672.72|22674.15|22674.15|22672.72|22672.72|0
1622123310000|2021-05-27 13:48:30|22672.8|22672.8|22672.98|22672.98|22673.02|22673.02|22672.63|22672.63|0
1622123320000|2021-05-27 13:48:40|22673.08|22673.08|22673.29|22673.29|22673.6|22673.6|22673.08|22673.08|0
1622123330000|2021-05-27 13:48:50|22673.45|22673.45|22673.53|22673.53|22673.53|22673.53|22673.14|22673.14|0
1622123340000|2021-05-27 13:49:00|22673.64|22673.64|22673.96|22673.96|22674.28|22674.28|22673.54|22673.54|0
1622123350000|2021-05-27 13:49:10|22674|22674|22673.62|22673.62|22674.21|22674.21|22673.52|22673.52|0
1622123360000|2021-05-27 13:49:20|22673.55|22673.55|22673.81|22673.81|22673.81|22673.81|22673.34|22673.34|0
1622123370000|2021-05-27 13:49:30|22673.76|22673.76|22674.59|22674.59|22674.65|22674.65|22673.76|22673.76|0
1622123380000|2021-05-27 13:49:40|22674.55|22674.55|22674.47|22674.47|22674.6|22674.6|22674.4|22674.4|0
1622123390000|2021-05-27 13:49:50|22674.53|22674.53|22674.94|22674.94|22674.94|22674.94|22674.53|22674.53|0
1622123400000|2021-05-27 13:50:00|22674.72|22674.72|22675.33|22675.33|22675.39|22675.39|22674.72|22674.72|0
1622123410000|2021-05-27 13:50:10|22675.36|22675.36|22675.05|22675.05|22675.36|22675.36|22674.9|22674.9|0
1622123420000|2021-05-27 13:50:20|22675.1|22675.1|22679.25|22679.25|22679.3|22679.3|22675.1|22675.1|0
1622123430000|2021-05-27 13:50:30|22679.33|22679.33|22681.83|22681.83|22682.17|22682.17|22679.01|22679.01|0
1622123440000|2021-05-27 13:50:40|22681.89|22681.89|22681.75|22681.75|22682.02|22682.02|22681.73|22681.73|0
1622123450000|2021-05-27 13:50:50|22681.8|22681.8|22682.06|22682.06|22682.31|22682.31|22681.8|22681.8|0
1622123460000|2021-05-27 13:51:00|22682.28|22682.28|22682.75|22682.75|22682.88|22682.88|22682.14|22682.14|0
1622123470000|2021-05-27 13:51:10|22682.84|22682.84|22683.31|22683.31|22683.48|22683.48|22682.78|22682.78|0
1622123480000|2021-05-27 13:51:20|22683.27|22683.27|22683.22|22683.22|22683.27|22683.27|22682.71|22682.71|0
1622123490000|2021-05-27 13:51:30|22683.34|22683.34|22683.95|22683.95|22683.97|22683.97|22683.34|22683.34|0
1622123500000|2021-05-27 13:51:40|22683.92|22683.92|22683.5|22683.5|22683.96|22683.96|22683.38|22683.38|0
1622123510000|2021-05-27 13:51:50|22683.45|22683.45|22683.85|22683.85|22683.95|22683.95|22683.26|22683.26|0
1622123520000|2021-05-27 13:52:00|22684.07|22684.07|22684.12|22684.12|22684.29|22684.29|22684.07|22684.07|0
1622123530000|2021-05-27 13:52:10|22684.18|22684.18|22683.75|22683.75|22684.18|22684.18|22683.75|22683.75|0
1622123540000|2021-05-27 13:52:20|22683.72|22683.72|22684.01|22684.01|22684.01|22684.01|22683.64|22683.64|0
1622123550000|2021-05-27 13:52:30|22683.99|22683.99|22683.72|22683.72|22683.99|22683.99|22683.54|22683.54|0
1622123560000|2021-05-27 13:52:40|22683.47|22683.47|22683.38|22683.38|22683.47|22683.47|22683.04|22683.04|0
1622123570000|2021-05-27 13:52:50|22683.36|22683.36|22683.11|22683.11|22683.86|22683.86|22683.11|22683.11|0
1622123580000|2021-05-27 13:53:00|22682.85|22682.85|22682.28|22682.28|22682.87|22682.87|22682.28|22682.28|0
1622123590000|2021-05-27 13:53:10|22682.37|22682.37|22682.75|22682.75|22683.1|22683.1|22682.37|22682.37|0
1622123600000|2021-05-27 13:53:20|22682.7|22682.7|22682.5|22682.5|22682.7|22682.7|22682.39|22682.39|0
1622123610000|2021-05-27 13:53:30|22682.43|22682.43|22682.73|22682.73|22682.81|22682.81|22682.4|22682.4|0
1622123620000|2021-05-27 13:53:40|22682.83|22682.83|22682.54|22682.54|22682.87|22682.87|22682.54|22682.54|0
1622123630000|2021-05-27 13:53:50|22682.42|22682.42|22682.91|22682.91|22682.91|22682.91|22682.13|22682.13|0
1622123640000|2021-05-27 13:54:00|22683.01|22683.01|22684.16|22684.16|22684.16|22684.16|22683.01|22683.01|0
1622123650000|2021-05-27 13:54:10|22684.26|22684.26|22684.67|22684.67|22684.67|22684.67|22684.08|22684.08|0
1622123660000|2021-05-27 13:54:20|22684.71|22684.71|22684.7|22684.7|22684.93|22684.93|22684.51|22684.51|0
1622123670000|2021-05-27 13:54:30|22684.75|22684.75|22684.32|22684.32|22684.84|22684.84|22684.32|22684.32|0
1622123680000|2021-05-27 13:54:40|22684.39|22684.39|22683.49|22683.49|22684.39|22684.39|22683.49|22683.49|0
1622123690000|2021-05-27 13:54:50|22683.41|22683.41|22683.89|22683.89|22683.89|22683.89|22683.36|22683.36|0
1622123700000|2021-05-27 13:55:00|22683.84|22683.84|22683.39|22683.39|22683.84|22683.84|22683.22|22683.22|0
1622123710000|2021-05-27 13:55:10|22683.32|22683.32|22683.66|22683.66|22683.71|22683.71|22683.32|22683.32|0
1622123720000|2021-05-27 13:55:20|22683.7|22683.7|22682.73|22682.73|22683.7|22683.7|22682.62|22682.62|0
1622123730000|2021-05-27 13:55:30|22682.82|22682.82|22682.59|22682.59|22682.85|22682.85|22682.59|22682.59|0
1622123740000|2021-05-27 13:55:40|22682.61|22682.61|22682.37|22682.37|22682.61|22682.61|22682.25|22682.25|0
1622123750000|2021-05-27 13:55:50|22682.27|22682.27|22681.96|22681.96|22682.38|22682.38|22681.93|22681.93|0
1622123760000|2021-05-27 13:56:00|22681.89|22681.89|22682.71|22682.71|22683.1|22683.1|22681.74|22681.74|0
1622123770000|2021-05-27 13:56:10|22682.74|22682.74|22682.58|22682.58|22682.99|22682.99|22682.53|22682.53|0
1622123780000|2021-05-27 13:56:20|22682.73|22682.73|22683.11|22683.11|22683.11|22683.11|22682.73|22682.73|0
1622123790000|2021-05-27 13:56:30|22683.18|22683.18|22683.62|22683.62|22683.75|22683.75|22683.18|22683.18|0
1622123800000|2021-05-27 13:56:40|22683.57|22683.57|22683.29|22683.29|22683.59|22683.59|22683.25|22683.25|0
1622123810000|2021-05-27 13:56:50|22683.42|22683.42|22683.61|22683.61|22683.61|22683.61|22683.25|22683.25|0
1622123820000|2021-05-27 13:57:00|22683.66|22683.66|22683.33|22683.33|22683.85|22683.85|22683.25|22683.25|0
1622123830000|2021-05-27 13:57:10|22683.39|22683.39|22683.21|22683.21|22683.52|22683.52|22683.18|22683.18|0
1622123840000|2021-05-27 13:57:20|22683.38|22683.38|22683.34|22683.34|22683.47|22683.47|22683.24|22683.24|0
1622123850000|2021-05-27 13:57:30|22683.44|22683.44|22682.45|22682.45|22683.49|22683.49|22682.45|22682.45|0
1622123860000|2021-05-27 13:57:40|22682.36|22682.36|22682.27|22682.27|22682.65|22682.65|22682.26|22682.26|0
1622123870000|2021-05-27 13:57:50|22682.13|22682.13|22682.64|22682.64|22682.7|22682.7|22682.13|22682.13|0
1622123880000|2021-05-27 13:58:00|22682.69|22682.69|22682.87|22682.87|22682.98|22682.98|22682.69|22682.69|0
1622123890000|2021-05-27 13:58:10|22682.78|22682.78|22682.52|22682.52|22682.8|22682.8|22682.52|22682.52|0
1622123900000|2021-05-27 13:58:20|22682.44|22682.44|22681.81|22681.81|22682.44|22682.44|22681.81|22681.81|0
1622123910000|2021-05-27 13:58:30|22681.96|22681.96|22681.95|22681.95|22682.16|22682.16|22681.85|22681.85|0
1622123920000|2021-05-27 13:58:40|22681.93|22681.93|22681.9|22681.9|22682.1|22682.1|22681.89|22681.89|0
1622123930000|2021-05-27 13:58:50|22681.88|22681.88|22682.38|22682.38|22682.38|22682.38|22681.84|22681.84|0
1622123940000|2021-05-27 13:59:00|22682.34|22682.34|22682.75|22682.75|22682.75|22682.75|22682.27|22682.27|0
1622123950000|2021-05-27 13:59:10|22682.95|22682.95|22682.92|22682.92|22682.95|22682.95|22682.5|22682.5|0
1622123960000|2021-05-27 13:59:20|22683.01|22683.01|22683.16|22683.16|22683.16|22683.16|22682.79|22682.79|0
1622123970000|2021-05-27 13:59:30|22683.28|22683.28|22683.59|22683.59|22683.71|22683.71|22683.19|22683.19|0
1622123980000|2021-05-27 13:59:40|22683.51|22683.51|22683.03|22683.03|22683.51|22683.51|22683.03|22683.03|0
1622123990000|2021-05-27 13:59:50|22682.91|22682.91|22682.78|22682.78|22683.13|22683.13|22682.69|22682.69|0
1622124000000|2021-05-27 14:00:00|22682.82|22682.82|22682.33|22682.33|22682.98|22682.98|22682.25|22682.25|0
1622124010000|2021-05-27 14:00:10|22682.48|22682.48|22681.75|22681.75|22682.48|22682.48|22681.75|22681.75|0
1622124020000|2021-05-27 14:00:20|22681.8|22681.8|22681.69|22681.69|22681.8|22681.8|22681.48|22681.48|0
1622124030000|2021-05-27 14:00:30|22681.61|22681.61|22680.98|22680.98|22681.66|22681.66|22680.98|22680.98|0
1622124040000|2021-05-27 14:00:40|22680.89|22680.89|22678.79|22678.79|22680.89|22680.89|22678.76|22678.76|0
1622124050000|2021-05-27 14:00:50|22678.69|22678.69|22678.43|22678.43|22678.75|22678.75|22678.02|22678.02|0
1622124060000|2021-05-27 14:01:00|22678.47|22678.47|22678.31|22678.31|22678.47|22678.47|22677.96|22677.96|0
1622124070000|2021-05-27 14:01:10|22678.21|22678.21|22678.85|22678.85|22679.07|22679.07|22678.21|22678.21|0
1622124080000|2021-05-27 14:01:20|22678.97|22678.97|22679.06|22679.06|22679.42|22679.42|22678.97|22678.97|0
1622124090000|2021-05-27 14:01:30|22679.13|22679.13|22679.87|22679.87|22679.97|22679.97|22679.13|22679.13|0
1622124100000|2021-05-27 14:01:40|22679.76|22679.76|22679.47|22679.47|22679.76|22679.76|22679.44|22679.44|0
1622124110000|2021-05-27 14:01:50|22679.44|22679.44|22680.07|22680.07|22680.07|22680.07|22679.4|22679.4|0
1622124120000|2021-05-27 14:02:00|22680.21|22680.21|22683.32|22683.32|22683.32|22683.32|22680.2|22680.2|0
1622124130000|2021-05-27 14:02:10|22683.23|22683.23|22683.21|22683.21|22683.34|22683.34|22683.09|22683.09|0
1622124140000|2021-05-27 14:02:20|22683.25|22683.25|22683.18|22683.18|22683.81|22683.81|22683.09|22683.09|0
1622124150000|2021-05-27 14:02:30|22683.23|22683.23|22682.82|22682.82|22683.23|22683.23|22682.77|22682.77|0
1622124160000|2021-05-27 14:02:40|22682.78|22682.78|22682.15|22682.15|22682.91|22682.91|22681.92|22681.92|0
1622124170000|2021-05-27 14:02:50|22682.2|22682.2|22682.81|22682.81|22682.85|22682.85|22682.2|22682.2|0
1622124180000|2021-05-27 14:03:00|22682.83|22682.83|22682.93|22682.93|22682.94|22682.94|22682.56|22682.56|0
1622124190000|2021-05-27 14:03:10|22683.16|22683.16|22682.95|22682.95|22683.16|22683.16|22682.8|22682.8|0
1622124200000|2021-05-27 14:03:20|22682.98|22682.98|22683.32|22683.32|22683.61|22683.61|22682.93|22682.93|0
1622124210000|2021-05-27 14:03:30|22683.15|22683.15|22682.85|22682.85|22683.15|22683.15|22682.77|22682.77|0
1622124220000|2021-05-27 14:03:40|22682.95|22682.95|22683.67|22683.67|22683.67|22683.67|22682.95|22682.95|0
1622124230000|2021-05-27 14:03:50|22683.73|22683.73|22684.88|22684.88|22684.88|22684.88|22683.73|22683.73|0
1622124240000|2021-05-27 14:04:00|22684.8|22684.8|22684.88|22684.88|22685.15|22685.15|22684.8|22684.8|0
1622124250000|2021-05-27 14:04:10|22684.94|22684.94|22685.1|22685.1|22685.16|22685.16|22684.9|22684.9|0
1622124260000|2021-05-27 14:04:20|22684.99|22684.99|22684.87|22684.87|22684.99|22684.99|22684.37|22684.37|0
1622124270000|2021-05-27 14:04:30|22684.9|22684.9|22686.25|22686.25|22686.32|22686.32|22684.9|22684.9|0
1622124280000|2021-05-27 14:04:40|22686.37|22686.37|22687.75|22687.75|22687.8|22687.8|22686.37|22686.37|0
1622124290000|2021-05-27 14:04:50|22687.81|22687.81|22687.99|22687.99|22688.02|22688.02|22687.81|22687.81|0
1622124300000|2021-05-27 14:05:00|22688.04|22688.04|22687.94|22687.94|22688.15|22688.15|22687.88|22687.88|0
1622124310000|2021-05-27 14:05:10|22687.97|22687.97|22687.88|22687.88|22688.26|22688.26|22687.88|22687.88|0
1622124320000|2021-05-27 14:05:20|22687.94|22687.94|22688.73|22688.73|22688.73|22688.73|22687.94|22687.94|0
1622124330000|2021-05-27 14:05:30|22688.82|22688.82|22689.57|22689.57|22689.57|22689.57|22688.82|22688.82|0
1622124340000|2021-05-27 14:05:40|22689.53|22689.53|22689.3|22689.3|22689.62|22689.62|22689.3|22689.3|0
1622124350000|2021-05-27 14:05:50|22689.24|22689.24|22687.92|22687.92|22689.3|22689.3|22687.92|22687.92|0
1622124360000|2021-05-27 14:06:00|22688.05|22688.05|22688.63|22688.63|22688.63|22688.63|22687.94|22687.94|0
1622124370000|2021-05-27 14:06:10|22688.66|22688.66|22688.93|22688.93|22688.93|22688.93|22688.32|22688.32|0
1622124380000|2021-05-27 14:06:20|22688.91|22688.91|22689.03|22689.03|22689.03|22689.03|22688.68|22688.68|0
1622124390000|2021-05-27 14:06:30|22689.13|22689.13|22689.97|22689.97|22690.48|22690.48|22689.13|22689.13|0
1622124400000|2021-05-27 14:06:40|22690.04|22690.04|22689.73|22689.73|22690.27|22690.27|22689.73|22689.73|0
1622124410000|2021-05-27 14:06:50|22689.81|22689.81|22691.97|22691.97|22691.97|22691.97|22689.6|22689.6|0
1622124420000|2021-05-27 14:07:00|22691.84|22691.84|22692.46|22692.46|22692.46|22692.46|22691.64|22691.64|0
1622124430000|2021-05-27 14:07:10|22692.62|22692.62|22693.69|22693.69|22693.69|22693.69|22692.62|22692.62|0
1622124440000|2021-05-27 14:07:20|22693.76|22693.76|22693.83|22693.83|22694.07|22694.07|22693.66|22693.66|0
1622124450000|2021-05-27 14:07:30|22693.75|22693.75|22693.72|22693.72|22693.75|22693.75|22693.52|22693.52|0
1622124460000|2021-05-27 14:07:40|22693.65|22693.65|22692.68|22692.68|22693.65|22693.65|22692.68|22692.68|0
1622124470000|2021-05-27 14:07:50|22692.64|22692.64|22693.18|22693.18|22693.22|22693.22|22692.64|22692.64|0
1622124480000|2021-05-27 14:08:00|22693.28|22693.28|22691.99|22691.99|22693.43|22693.43|22691.99|22691.99|0
1622124490000|2021-05-27 14:08:10|22691.88|22691.88|22690.89|22690.89|22692.02|22692.02|22690.89|22690.89|0
1622124500000|2021-05-27 14:08:20|22690.94|22690.94|22688.89|22688.89|22690.94|22690.94|22688.89|22688.89|0
1622124510000|2021-05-27 14:08:30|22688.87|22688.87|22688.67|22688.67|22689.02|22689.02|22688.54|22688.54|0
1622124520000|2021-05-27 14:08:40|22688.38|22688.38|22687.74|22687.74|22688.4|22688.4|22687.64|22687.64|0
1622124530000|2021-05-27 14:08:50|22687.81|22687.81|22688.34|22688.34|22688.46|22688.46|22687.81|22687.81|0
1622124540000|2021-05-27 14:09:00|22688.4|22688.4|22687.99|22687.99|22688.46|22688.46|22687.99|22687.99|0
1622124550000|2021-05-27 14:09:10|22688.01|22688.01|22688.16|22688.16|22688.19|22688.19|22687.91|22687.91|0
1622124560000|2021-05-27 14:09:20|22688.21|22688.21|22687.89|22687.89|22688.26|22688.26|22687.88|22687.88|0
1622124570000|2021-05-27 14:09:30|22687.73|22687.73|22687.97|22687.97|22688|22688|22687.66|22687.66|0
1622124580000|2021-05-27 14:09:40|22687.94|22687.94|22688.26|22688.26|22688.4|22688.4|22687.94|22687.94|0
1622124590000|2021-05-27 14:09:50|22688.18|22688.18|22688.43|22688.43|22688.43|22688.43|22688.15|22688.15|0
1622124600000|2021-05-27 14:10:00|22688.6|22688.6|22689.37|22689.37|22689.37|22689.37|22688.58|22688.58|0
1622124610000|2021-05-27 14:10:10|22689.34|22689.34|22689.36|22689.36|22689.43|22689.43|22689.18|22689.18|0
1622124620000|2021-05-27 14:10:20|22689.41|22689.41|22689.56|22689.56|22689.69|22689.69|22689.41|22689.41|0
1622124630000|2021-05-27 14:10:30|22689.62|22689.62|22689.59|22689.59|22689.74|22689.74|22689.58|22689.58|0
1622124640000|2021-05-27 14:10:40|22689.55|22689.55|22690.08|22690.08|22690.11|22690.11|22689.36|22689.36|0
1622124650000|2021-05-27 14:10:50|22690.11|22690.11|22690.73|22690.73|22690.73|22690.73|22690.11|22690.11|0
1622124660000|2021-05-27 14:11:00|22690.71|22690.71|22689.84|22689.84|22691.03|22691.03|22689.83|22689.83|0
1622124670000|2021-05-27 14:11:10|22689.98|22689.98|22689.21|22689.21|22690.03|22690.03|22689.18|22689.18|0
1622124680000|2021-05-27 14:11:20|22689.15|22689.15|22689.38|22689.38|22689.39|22689.39|22689.05|22689.05|0
1622124690000|2021-05-27 14:11:30|22689.44|22689.44|22689.62|22689.62|22690.01|22690.01|22689.44|22689.44|0
1622124700000|2021-05-27 14:11:40|22689.58|22689.58|22689.78|22689.78|22689.78|22689.78|22689.44|22689.44|0
1622124710000|2021-05-27 14:11:50|22689.69|22689.69|22689.83|22689.83|22690.15|22690.15|22689.69|22689.69|0
1622124720000|2021-05-27 14:12:00|22690.05|22690.05|22690.67|22690.67|22690.82|22690.82|22690|22690|0
1622124730000|2021-05-27 14:12:10|22690.7|22690.7|22689.9|22689.9|22690.94|22690.94|22689.9|22689.9|0
1622124740000|2021-05-27 14:12:20|22689.82|22689.82|22688.37|22688.37|22689.82|22689.82|22688.24|22688.24|0
1622124750000|2021-05-27 14:12:30|22688.35|22688.35|22688.19|22688.19|22688.48|22688.48|22688.11|22688.11|0
1622124760000|2021-05-27 14:12:40|22688.13|22688.13|22688.35|22688.35|22688.35|22688.35|22687.59|22687.59|0
1622124770000|2021-05-27 14:12:50|22688.44|22688.44|22688.9|22688.9|22688.9|22688.9|22688.36|22688.36|0
1622124780000|2021-05-27 14:13:00|22688.78|22688.78|22688.06|22688.06|22688.8|22688.8|22687.92|22687.92|0
1622124790000|2021-05-27 14:13:10|22688.03|22688.03|22688.13|22688.13|22688.13|22688.13|22687.76|22687.76|0
1622124800000|2021-05-27 14:13:20|22688.18|22688.18|22688.17|22688.17|22688.42|22688.42|22688.11|22688.11|0
1622124810000|2021-05-27 14:13:30|22688.12|22688.12|22687.82|22687.82|22688.18|22688.18|22687.82|22687.82|0
1622124820000|2021-05-27 14:13:40|22687.77|22687.77|22688.62|22688.62|22688.62|22688.62|22687.71|22687.71|0
1622124830000|2021-05-27 14:13:50|22688.65|22688.65|22689.66|22689.66|22689.66|22689.66|22688.65|22688.65|0
1622124840000|2021-05-27 14:14:00|22689.52|22689.52|22689.99|22689.99|22689.99|22689.99|22689.52|22689.52|0
1622124850000|2021-05-27 14:14:10|22690.12|22690.12|22691.51|22691.51|22691.51|22691.51|22690.12|22690.12|0
1622124860000|2021-05-27 14:14:20|22691.46|22691.46|22691.66|22691.66|22691.75|22691.75|22691.22|22691.22|0
1622124870000|2021-05-27 14:14:30|22691.82|22691.82|22692.22|22692.22|22692.27|22692.27|22691.64|22691.64|0
1622124880000|2021-05-27 14:14:40|22692.24|22692.24|22693.64|22693.64|22693.64|22693.64|22692.24|22692.24|0
1622124890000|2021-05-27 14:14:50|22693.6|22693.6|22693.5|22693.5|22693.68|22693.68|22693.37|22693.37|0
1622124900000|2021-05-27 14:15:00|22693.58|22693.58|22693.98|22693.98|22694.09|22694.09|22693.58|22693.58|0
1622124910000|2021-05-27 14:15:10|22693.87|22693.87|22694.92|22694.92|22694.92|22694.92|22693.87|22693.87|0
1622124920000|2021-05-27 14:15:20|22695|22695|22694.2|22694.2|22695.02|22695.02|22694.18|22694.18|0
1622124930000|2021-05-27 14:15:30|22694.17|22694.17|22693.53|22693.53|22694.17|22694.17|22693.53|22693.53|0
1622124940000|2021-05-27 14:15:40|22693.45|22693.45|22692.73|22692.73|22693.45|22693.45|22692.73|22692.73|0
1622124950000|2021-05-27 14:15:50|22692.7|22692.7|22692.82|22692.82|22693.04|22693.04|22692.65|22692.65|0
1622124960000|2021-05-27 14:16:00|22692.55|22692.55|22692.63|22692.63|22692.82|22692.82|22692.55|22692.55|0
1622124970000|2021-05-27 14:16:10|22692.62|22692.62|22692.98|22692.98|22693.01|22693.01|22692.59|22692.59|0
1622124980000|2021-05-27 14:16:20|22692.99|22692.99|22693.33|22693.33|22693.4|22693.4|22692.99|22692.99|0
1622124990000|2021-05-27 14:16:30|22693.4|22693.4|22693.94|22693.94|22693.94|22693.94|22693.4|22693.4|0
1622125000000|2021-05-27 14:16:40|22694.18|22694.18|22694.28|22694.28|22694.35|22694.35|22694.18|22694.18|0
1622125010000|2021-05-27 14:16:50|22694.3|22694.3|22694.36|22694.36|22694.5|22694.5|22694.25|22694.25|0
1622125020000|2021-05-27 14:17:00|22694.45|22694.45|22694.14|22694.14|22694.52|22694.52|22694.08|22694.08|0
1622125030000|2021-05-27 14:17:10|22694.04|22694.04|22694.18|22694.18|22694.19|22694.19|22694.01|22694.01|0
1622125040000|2021-05-27 14:17:20|22694.08|22694.08|22693.76|22693.76|22694.21|22694.21|22693.76|22693.76|0
1622125050000|2021-05-27 14:17:30|22693.79|22693.79|22693.53|22693.53|22693.97|22693.97|22693.53|22693.53|0
1622125060000|2021-05-27 14:17:40|22693.59|22693.59|22693.75|22693.75|22693.82|22693.82|22693.56|22693.56|0
1622125070000|2021-05-27 14:17:50|22693.81|22693.81|22694.12|22694.12|22694.12|22694.12|22693.81|22693.81|0
1622125080000|2021-05-27 14:18:00|22694.17|22694.17|22694.16|22694.16|22694.51|22694.51|22693.95|22693.95|0
1622125090000|2021-05-27 14:18:10|22694.17|22694.17|22694.43|22694.43|22694.48|22694.48|22694.14|22694.14|0
1622125100000|2021-05-27 14:18:20|22694.44|22694.44|22694.39|22694.39|22694.44|22694.44|22694.09|22694.09|0
1622125110000|2021-05-27 14:18:30|22694.36|22694.36|22694.88|22694.88|22694.88|22694.88|22694.36|22694.36|0
1622125120000|2021-05-27 14:18:40|22694.87|22694.87|22694.79|22694.79|22694.89|22694.89|22694.62|22694.62|0
1622125130000|2021-05-27 14:18:50|22694.82|22694.82|22694.51|22694.51|22694.95|22694.95|22694.43|22694.43|0
1622125140000|2021-05-27 14:19:00|22694.39|22694.39|22694.71|22694.71|22694.94|22694.94|22694.39|22694.39|0
1622125150000|2021-05-27 14:19:10|22694.65|22694.65|22694.76|22694.76|22694.82|22694.82|22694.5|22694.5|0
1622125160000|2021-05-27 14:19:20|22694.66|22694.66|22694.67|22694.67|22694.75|22694.75|22694.63|22694.63|0
1622125170000|2021-05-27 14:19:30|22694.66|22694.66|22693.61|22693.61|22694.66|22694.66|22693.49|22693.49|0
1622125180000|2021-05-27 14:19:40|22693.65|22693.65|22693.65|22693.65|22693.74|22693.74|22693.5|22693.5|0
1622125190000|2021-05-27 14:19:50|22693.62|22693.62|22693.32|22693.32|22693.66|22693.66|22693.32|22693.32|0
1622125200000|2021-05-27 14:20:00|22693.27|22693.27|22693|22693|22693.27|22693.27|22692.69|22692.69|0
1622125210000|2021-05-27 14:20:10|22693.05|22693.05|22692.51|22692.51|22693.09|22693.09|22692.44|22692.44|0
1622125220000|2021-05-27 14:20:20|22692.4|22692.4|22690.86|22690.86|22692.55|22692.55|22690.86|22690.86|0
1622125230000|2021-05-27 14:20:30|22690.77|22690.77|22690.55|22690.55|22691|22691|22690.54|22690.54|0
1622125240000|2021-05-27 14:20:40|22690.51|22690.51|22689.67|22689.67|22690.51|22690.51|22689.67|22689.67|0
1622125250000|2021-05-27 14:20:50|22689.62|22689.62|22688.78|22688.78|22689.62|22689.62|22688.78|22688.78|0
1622125260000|2021-05-27 14:21:00|22688.71|22688.71|22688.36|22688.36|22688.71|22688.71|22688.1|22688.1|0
1622125270000|2021-05-27 14:21:10|22688.29|22688.29|22687.69|22687.69|22688.31|22688.31|22687.69|22687.69|0
1622125280000|2021-05-27 14:21:20|22687.66|22687.66|22686.94|22686.94|22687.66|22687.66|22686.94|22686.94|0
1622125290000|2021-05-27 14:21:30|22686.99|22686.99|22686.17|22686.17|22686.99|22686.99|22686.17|22686.17|0
1622125300000|2021-05-27 14:21:40|22686.09|22686.09|22686|22686|22686.09|22686.09|22685.61|22685.61|0
1622125310000|2021-05-27 14:21:50|22685.95|22685.95|22685.18|22685.18|22685.95|22685.95|22685.15|22685.15|0
1622125320000|2021-05-27 14:22:00|22685.21|22685.21|22684.91|22684.91|22685.36|22685.36|22684.88|22684.88|0
1622125330000|2021-05-27 14:22:10|22684.96|22684.96|22685.65|22685.65|22685.65|22685.65|22684.96|22684.96|0
1622125340000|2021-05-27 14:22:20|22685.59|22685.59|22685.49|22685.49|22685.59|22685.59|22685.35|22685.35|0
1622125350000|2021-05-27 14:22:30|22685.59|22685.59|22685.29|22685.29|22685.78|22685.78|22685.29|22685.29|0
1622125360000|2021-05-27 14:22:40|22685.27|22685.27|22685.12|22685.12|22685.63|22685.63|22685.09|22685.09|0
1622125370000|2021-05-27 14:22:50|22685.17|22685.17|22683.69|22683.69|22685.17|22685.17|22683.69|22683.69|0
1622125380000|2021-05-27 14:23:00|22683.79|22683.79|22683.45|22683.45|22684.03|22684.03|22683.45|22683.45|0
1622125390000|2021-05-27 14:23:10|22683.47|22683.47|22682.73|22682.73|22683.47|22683.47|22682.73|22682.73|0
1622125400000|2021-05-27 14:23:20|22682.82|22682.82|22683.03|22683.03|22683.07|22683.07|22682.56|22682.56|0
1622125410000|2021-05-27 14:23:30|22682.96|22682.96|22682.28|22682.28|22682.96|22682.96|22682.28|22682.28|0
1622125420000|2021-05-27 14:23:40|22682.23|22682.23|22682.17|22682.17|22682.68|22682.68|22682.01|22682.01|0
1622125430000|2021-05-27 14:23:50|22681.96|22681.96|22680.71|22680.71|22681.96|22681.96|22680.59|22680.59|0
1622125440000|2021-05-27 14:24:00|22680.66|22680.66|22680.33|22680.33|22680.76|22680.76|22680.09|22680.09|0
1622125450000|2021-05-27 14:24:10|22680.23|22680.23|22678.9|22678.9|22680.24|22680.24|22678.9|22678.9|0
1622125460000|2021-05-27 14:24:20|22678.98|22678.98|22678.96|22678.96|22679.21|22679.21|22678.92|22678.92|0
1622125470000|2021-05-27 14:24:30|22678.86|22678.86|22678.06|22678.06|22678.95|22678.95|22678.06|22678.06|0
1622125480000|2021-05-27 14:24:40|22677.99|22677.99|22677.18|22677.18|22677.99|22677.99|22676.83|22676.83|0
1622125490000|2021-05-27 14:24:50|22677.26|22677.26|22677.09|22677.09|22677.3|22677.3|22677.03|22677.03|0
1622125500000|2021-05-27 14:25:00|22676.98|22676.98|22676.91|22676.91|22677.08|22677.08|22676.64|22676.64|0
1622125510000|2021-05-27 14:25:10|22676.64|22676.64|22676.33|22676.33|22676.76|22676.76|22676.33|22676.33|0
1622125520000|2021-05-27 14:25:20|22676.31|22676.31|22676.53|22676.53|22676.56|22676.56|22676.21|22676.21|0
1622125530000|2021-05-27 14:25:30|22676.48|22676.48|22676.57|22676.57|22676.78|22676.78|22676.34|22676.34|0
1622125540000|2021-05-27 14:25:40|22676.82|22676.82|22676.42|22676.42|22676.93|22676.93|22676.42|22676.42|0
1622125550000|2021-05-27 14:25:50|22676.44|22676.44|22676.12|22676.12|22676.44|22676.44|22675.89|22675.89|0
1622125560000|2021-05-27 14:26:00|22675.98|22675.98|22675.32|22675.32|22675.98|22675.98|22675.3|22675.3|0
1622125570000|2021-05-27 14:26:10|22675.45|22675.45|22674.82|22674.82|22675.45|22675.45|22674.62|22674.62|0
1622125580000|2021-05-27 14:26:20|22674.78|22674.78|22674.74|22674.74|22674.78|22674.78|22674.45|22674.45|0
1622125590000|2021-05-27 14:26:30|22674.69|22674.69|22674.06|22674.06|22674.91|22674.91|22674.06|22674.06|0
1622125600000|2021-05-27 14:26:40|22673.81|22673.81|22673.16|22673.16|22674.07|22674.07|22673.16|22673.16|0
1622125610000|2021-05-27 14:26:50|22673.22|22673.22|22672.5|22672.5|22673.22|22673.22|22672.43|22672.43|0
1622125620000|2021-05-27 14:27:00|22672.41|22672.41|22671.52|22671.52|22672.43|22672.43|22671.52|22671.52|0
1622125630000|2021-05-27 14:27:10|22671.44|22671.44|22671.23|22671.23|22671.47|22671.47|22671.15|22671.15|0
1622125640000|2021-05-27 14:27:20|22671.26|22671.26|22672.36|22672.36|22672.38|22672.38|22671.2|22671.2|0
1622125650000|2021-05-27 14:27:30|22672.41|22672.41|22673.01|22673.01|22673.01|22673.01|22672.41|22672.41|0
1622125660000|2021-05-27 14:27:40|22673.16|22673.16|22673.27|22673.27|22673.27|22673.27|22673.07|22673.07|0
1622125670000|2021-05-27 14:27:50|22673.34|22673.34|22674.29|22674.29|22674.29|22674.29|22673.34|22673.34|0
1622125680000|2021-05-27 14:28:00|22674.32|22674.32|22676.45|22676.45|22676.45|22676.45|22674.3|22674.3|0
1622125690000|2021-05-27 14:28:10|22676.5|22676.5|22676.64|22676.64|22676.7|22676.7|22676.36|22676.36|0
1622125700000|2021-05-27 14:28:20|22676.63|22676.63|22676.72|22676.72|22676.81|22676.81|22676.59|22676.59|0
1622125710000|2021-05-27 14:28:30|22676.67|22676.67|22676.84|22676.84|22677.21|22677.21|22676.67|22676.67|0
1622125720000|2021-05-27 14:28:40|22676.8|22676.8|22676.7|22676.7|22676.95|22676.95|22676.52|22676.52|0
1622125730000|2021-05-27 14:28:50|22676.74|22676.74|22676.55|22676.55|22676.96|22676.96|22676.55|22676.55|0
1622125740000|2021-05-27 14:29:00|22676.5|22676.5|22677.43|22677.43|22677.43|22677.43|22676.5|22676.5|0
1622125750000|2021-05-27 14:29:10|22677.33|22677.33|22677.46|22677.46|22677.5|22677.5|22677.02|22677.02|0
1622125760000|2021-05-27 14:29:20|22677.34|22677.34|22677.08|22677.08|22677.34|22677.34|22676.65|22676.65|0
1622125770000|2021-05-27 14:29:30|22677.16|22677.16|22678.06|22678.06|22678.06|22678.06|22677.16|22677.16|0
1622125780000|2021-05-27 14:29:40|22678.09|22678.09|22678.48|22678.48|22678.62|22678.62|22678|22678|0
1622125790000|2021-05-27 14:29:50|22678.38|22678.38|22678.39|22678.39|22678.65|22678.65|22678.35|22678.35|0
1622125800000|2021-05-27 14:30:00|22678.61|22678.61|22680.41|22680.41|22680.41|22680.41|22678.61|22678.61|0
1622125810000|2021-05-27 14:30:10|22680.47|22680.47|22682.85|22682.85|22682.85|22682.85|22680.47|22680.47|0
1622125820000|2021-05-27 14:30:20|22682.9|22682.9|22683.84|22683.84|22683.86|22683.86|22682.9|22682.9|0
1622125830000|2021-05-27 14:30:30|22683.71|22683.71|22684.15|22684.15|22684.25|22684.25|22683.71|22683.71|0
1622125840000|2021-05-27 14:30:40|22684.21|22684.21|22684.48|22684.48|22684.51|22684.51|22684.1|22684.1|0
1622125850000|2021-05-27 14:30:50|22684.71|22684.71|22687.18|22687.18|22687.18|22687.18|22684.71|22684.71|0
1622125860000|2021-05-27 14:31:00|22687.39|22687.39|22688.67|22688.67|22688.67|22688.67|22687.39|22687.39|0
1622125870000|2021-05-27 14:31:10|22688.64|22688.64|22688.47|22688.47|22688.64|22688.64|22688.27|22688.27|0
1622125880000|2021-05-27 14:31:20|22688.41|22688.41|22688|22688|22688.56|22688.56|22687.99|22687.99|0
1622125890000|2021-05-27 14:31:30|22687.93|22687.93|22688.01|22688.01|22688.09|22688.09|22687.9|22687.9|0
1622125900000|2021-05-27 14:31:40|22688.04|22688.04|22687.97|22687.97|22688.16|22688.16|22687.82|22687.82|0
1622125910000|2021-05-27 14:31:50|22688.09|22688.09|22687.5|22687.5|22688.21|22688.21|22687.45|22687.45|0
1622125920000|2021-05-27 14:32:00|22687.45|22687.45|22687.48|22687.48|22687.76|22687.76|22687.21|22687.21|0
1622125930000|2021-05-27 14:32:10|22687.32|22687.32|22687.12|22687.12|22687.68|22687.68|22687.12|22687.12|0
1622125940000|2021-05-27 14:32:20|22687.04|22687.04|22687.18|22687.18|22687.24|22687.24|22686.96|22686.96|0
1622125950000|2021-05-27 14:32:30|22687.13|22687.13|22686.94|22686.94|22687.13|22687.13|22686.87|22686.87|0
1622125960000|2021-05-27 14:32:40|22686.98|22686.98|22687.24|22687.24|22687.24|22687.24|22686.86|22686.86|0
1622125970000|2021-05-27 14:32:50|22687.17|22687.17|22687.03|22687.03|22687.32|22687.32|22686.92|22686.92|0
1622125980000|2021-05-27 14:33:00|22687.07|22687.07|22685.41|22685.41|22687.07|22687.07|22685.24|22685.24|0
1622125990000|2021-05-27 14:33:10|22685.5|22685.5|22685.59|22685.59|22685.59|22685.59|22685.24|22685.24|0
1622126000000|2021-05-27 14:33:20|22685.43|22685.43|22685.38|22685.38|22685.6|22685.6|22685.38|22685.38|0
1622126010000|2021-05-27 14:33:30|22685.29|22685.29|22685.66|22685.66|22685.67|22685.67|22685.2|22685.2|0
1622126020000|2021-05-27 14:33:40|22685.6|22685.6|22686.78|22686.78|22686.78|22686.78|22685.6|22685.6|0
1622126030000|2021-05-27 14:33:50|22686.86|22686.86|22687.26|22687.26|22687.26|22687.26|22686.86|22686.86|0
1622126040000|2021-05-27 14:34:00|22687.32|22687.32|22686.68|22686.68|22687.42|22687.42|22686.63|22686.63|0
1622126050000|2021-05-27 14:34:10|22686.62|22686.62|22686.41|22686.41|22686.82|22686.82|22686.38|22686.38|0
1622126060000|2021-05-27 14:34:20|22686.47|22686.47|22686.13|22686.13|22686.55|22686.55|22686.13|22686.13|0
1622126070000|2021-05-27 14:34:30|22686.06|22686.06|22686.37|22686.37|22686.37|22686.37|22686.01|22686.01|0
1622126080000|2021-05-27 14:34:40|22686.43|22686.43|22686.26|22686.26|22686.43|22686.43|22686.21|22686.21|0
1622126090000|2021-05-27 14:34:50|22686.21|22686.21|22685.97|22685.97|22686.23|22686.23|22685.97|22685.97|0
1622126100000|2021-05-27 14:35:00|22686.03|22686.03|22686.61|22686.61|22686.73|22686.73|22686.03|22686.03|0
1622126110000|2021-05-27 14:35:10|22686.55|22686.55|22686.61|22686.61|22686.84|22686.84|22686.36|22686.36|0
1622126120000|2021-05-27 14:35:20|22686.58|22686.58|22687.33|22687.33|22687.33|22687.33|22686.41|22686.41|0
1622126130000|2021-05-27 14:35:30|22687.6|22687.6|22687.89|22687.89|22687.98|22687.98|22687.6|22687.6|0
1622126140000|2021-05-27 14:35:40|22687.92|22687.92|22687.65|22687.65|22687.93|22687.93|22687.48|22687.48|0
1622126150000|2021-05-27 14:35:50|22687.55|22687.55|22687.07|22687.07|22687.64|22687.64|22687.07|22687.07|0
1622126160000|2021-05-27 14:36:00|22687.13|22687.13|22687.2|22687.2|22687.2|22687.2|22686.81|22686.81|0
1622126170000|2021-05-27 14:36:10|22687.15|22687.15|22686.85|22686.85|22687.22|22687.22|22686.85|22686.85|0
1622126180000|2021-05-27 14:36:20|22686.81|22686.81|22685.8|22685.8|22686.81|22686.81|22685.77|22685.77|0
1622126190000|2021-05-27 14:36:30|22685.76|22685.76|22685.22|22685.22|22685.77|22685.77|22685.2|22685.2|0
1622126200000|2021-05-27 14:36:40|22685.17|22685.17|22685.76|22685.76|22685.76|22685.76|22685.16|22685.16|0
1622126210000|2021-05-27 14:36:50|22685.74|22685.74|22685.15|22685.15|22685.74|22685.74|22685.15|22685.15|0
1622126220000|2021-05-27 14:37:00|22685.27|22685.27|22685.49|22685.49|22685.75|22685.75|22685.24|22685.24|0
1622126230000|2021-05-27 14:37:10|22685.4|22685.4|22685.44|22685.44|22685.59|22685.59|22685.4|22685.4|0
1622126240000|2021-05-27 14:37:20|22685.34|22685.34|22685.1|22685.1|22685.51|22685.51|22685.06|22685.06|0
1622126250000|2021-05-27 14:37:30|22685.06|22685.06|22685.33|22685.33|22685.33|22685.33|22684.76|22684.76|0
1622126260000|2021-05-27 14:37:40|22685.21|22685.21|22684.91|22684.91|22685.26|22685.26|22684.71|22684.71|0
1622126270000|2021-05-27 14:37:50|22684.92|22684.92|22684.86|22684.86|22684.92|22684.92|22684.43|22684.43|0
1622126280000|2021-05-27 14:38:00|22684.77|22684.77|22684.73|22684.73|22684.89|22684.89|22684.43|22684.43|0
1622126290000|2021-05-27 14:38:10|22684.69|22684.69|22684.62|22684.62|22684.69|22684.69|22684.42|22684.42|0
1622126300000|2021-05-27 14:38:20|22684.74|22684.74|22684.43|22684.43|22684.74|22684.74|22684.43|22684.43|0
1622126310000|2021-05-27 14:38:30|22684.44|22684.44|22685.3|22685.3|22685.34|22685.34|22684.26|22684.26|0
1622126320000|2021-05-27 14:38:40|22685.26|22685.26|22684.93|22684.93|22685.32|22685.32|22684.93|22684.93|0
1622126330000|2021-05-27 14:38:50|22685.18|22685.18|22684.99|22684.99|22685.18|22685.18|22684.9|22684.9|0
1622126340000|2021-05-27 14:39:00|22684.86|22684.86|22684.22|22684.22|22684.87|22684.87|22683.87|22683.87|0
1622126350000|2021-05-27 14:39:10|22684.28|22684.28|22684.32|22684.32|22684.39|22684.39|22684.03|22684.03|0
1622126360000|2021-05-27 14:39:20|22684.23|22684.23|22683.95|22683.95|22684.36|22684.36|22683.95|22683.95|0
1622126370000|2021-05-27 14:39:30|22683.96|22683.96|22684.54|22684.54|22684.62|22684.62|22683.96|22683.96|0
1622126380000|2021-05-27 14:39:40|22684.68|22684.68|22684.71|22684.71|22684.75|22684.75|22684.41|22684.41|0
1622126390000|2021-05-27 14:39:50|22684.65|22684.65|22684.35|22684.35|22684.69|22684.69|22684.35|22684.35|0
1622126400000|2021-05-27 14:40:00|22684.27|22684.27|22683.1|22683.1|22684.4|22684.4|22683.05|22683.05|0
1622126410000|2021-05-27 14:40:10|22683.07|22683.07|22682.29|22682.29|22683.07|22683.07|22682.29|22682.29|0
1622126420000|2021-05-27 14:40:20|22682.22|22682.22|22682.18|22682.18|22682.32|22682.32|22681.96|22681.96|0
1622126430000|2021-05-27 14:40:30|22682.12|22682.12|22681.94|22681.94|22682.17|22682.17|22681.93|22681.93|0
1622126440000|2021-05-27 14:40:40|22681.87|22681.87|22682.23|22682.23|22682.23|22682.23|22681.87|22681.87|0
1622126450000|2021-05-27 14:40:50|22682.22|22682.22|22682.65|22682.65|22682.77|22682.77|22682.22|22682.22|0
1622126460000|2021-05-27 14:41:00|22682.57|22682.57|22682.65|22682.65|22682.69|22682.69|22682.52|22682.52|0
1622126470000|2021-05-27 14:41:10|22682.55|22682.55|22683.26|22683.26|22683.54|22683.54|22682.55|22682.55|0
1622126480000|2021-05-27 14:41:20|22683.37|22683.37|22683.21|22683.21|22683.39|22683.39|22683.05|22683.05|0
1622126490000|2021-05-27 14:41:30|22683.18|22683.18|22683.31|22683.31|22683.32|22683.32|22683.06|22683.06|0
1622126500000|2021-05-27 14:41:40|22683.33|22683.33|22682.12|22682.12|22683.36|22683.36|22682.08|22682.08|0
1622126510000|2021-05-27 14:41:50|22682.02|22682.02|22681.22|22681.22|22682.09|22682.09|22681.22|22681.22|0
1622126520000|2021-05-27 14:42:00|22681.29|22681.29|22680.99|22680.99|22681.29|22681.29|22680.28|22680.28|0
1622126530000|2021-05-27 14:42:10|22681.04|22681.04|22681.02|22681.02|22681.1|22681.1|22680.8|22680.8|0
1622126540000|2021-05-27 14:42:20|22681.01|22681.01|22680.57|22680.57|22681.12|22681.12|22680.57|22680.57|0
1622126550000|2021-05-27 14:42:30|22680.34|22680.34|22679.83|22679.83|22680.41|22680.41|22679.63|22679.63|0
1622126560000|2021-05-27 14:42:40|22679.74|22679.74|22680.06|22680.06|22680.06|22680.06|22679.46|22679.46|0
1622126570000|2021-05-27 14:42:50|22680.16|22680.16|22680.31|22680.31|22680.36|22680.36|22680.16|22680.16|0
1622126580000|2021-05-27 14:43:00|22680.38|22680.38|22680.16|22680.16|22680.45|22680.45|22679.93|22679.93|0
1622126590000|2021-05-27 14:43:10|22680.03|22680.03|22680.13|22680.13|22680.26|22680.26|22679.92|22679.92|0
1622126600000|2021-05-27 14:43:20|22680.06|22680.06|22679.56|22679.56|22680.06|22680.06|22679.54|22679.54|0
1622126610000|2021-05-27 14:43:30|22679.6|22679.6|22679.93|22679.93|22679.93|22679.93|22679.6|22679.6|0
1622126620000|2021-05-27 14:43:40|22679.89|22679.89|22679.88|22679.88|22679.89|22679.89|22679.65|22679.65|0
1622126630000|2021-05-27 14:43:50|22679.94|22679.94|22679.61|22679.61|22680.07|22680.07|22679.54|22679.54|0
1622126640000|2021-05-27 14:44:00|22679.44|22679.44|22679.74|22679.74|22679.74|22679.74|22679.29|22679.29|0
1622126650000|2021-05-27 14:44:10|22679.64|22679.64|22679.79|22679.79|22679.92|22679.92|22679.51|22679.51|0
1622126660000|2021-05-27 14:44:20|22679.83|22679.83|22680.18|22680.18|22680.23|22680.23|22679.65|22679.65|0
1622126670000|2021-05-27 14:44:30|22680.14|22680.14|22680.17|22680.17|22680.42|22680.42|22679.93|22679.93|0
1622126680000|2021-05-27 14:44:40|22680|22680|22680.56|22680.56|22680.65|22680.65|22679.96|22679.96|0
1622126690000|2021-05-27 14:44:50|22680.5|22680.5|22680.61|22680.61|22680.75|22680.75|22680.26|22680.26|0
1622126700000|2021-05-27 14:45:00|22680.36|22680.36|22680.27|22680.27|22680.66|22680.66|22680.1|22680.1|0
1622126710000|2021-05-27 14:45:10|22680.33|22680.33|22679.86|22679.86|22680.74|22680.74|22679.86|22679.86|0
1622126720000|2021-05-27 14:45:20|22679.78|22679.78|22680.01|22680.01|22680.16|22680.16|22679.78|22679.78|0
1622126730000|2021-05-27 14:45:30|22680.18|22680.18|22680.43|22680.43|22680.52|22680.52|22680.15|22680.15|0
1622126740000|2021-05-27 14:45:40|22680.49|22680.49|22680|22680|22680.49|22680.49|22679.86|22679.86|0
1622126750000|2021-05-27 14:45:50|22680.17|22680.17|22680.25|22680.25|22680.31|22680.31|22679.94|22679.94|0
1622126760000|2021-05-27 14:46:00|22680.17|22680.17|22679.7|22679.7|22680.57|22680.57|22679.61|22679.61|0
1622126770000|2021-05-27 14:46:10|22679.64|22679.64|22679.55|22679.55|22679.64|22679.64|22678.88|22678.88|0
1622126780000|2021-05-27 14:46:20|22679.7|22679.7|22680.72|22680.72|22680.72|22680.72|22679.7|22679.7|0
1622126790000|2021-05-27 14:46:30|22680.77|22680.77|22681.44|22681.44|22681.44|22681.44|22680.73|22680.73|0
1622126800000|2021-05-27 14:46:40|22681.47|22681.47|22681.06|22681.06|22681.64|22681.64|22681.06|22681.06|0
1622126810000|2021-05-27 14:46:50|22681.04|22681.04|22682.06|22682.06|22682.17|22682.17|22681.04|22681.04|0
1622126820000|2021-05-27 14:47:00|22682.14|22682.14|22682.71|22682.71|22682.8|22682.8|22682.11|22682.11|0
1622126830000|2021-05-27 14:47:10|22682.63|22682.63|22682.69|22682.69|22682.73|22682.73|22682.46|22682.46|0
1622126840000|2021-05-27 14:47:20|22682.56|22682.56|22682.42|22682.42|22682.82|22682.82|22682.35|22682.35|0
1622126850000|2021-05-27 14:47:30|22682.36|22682.36|22682.01|22682.01|22682.39|22682.39|22681.84|22681.84|0
1622126860000|2021-05-27 14:47:40|22682.05|22682.05|22682.3|22682.3|22682.41|22682.41|22682.01|22682.01|0
1622126870000|2021-05-27 14:47:50|22682.41|22682.41|22682.41|22682.41|22682.41|22682.41|22682.23|22682.23|0
1622126880000|2021-05-27 14:48:00|22682.46|22682.46|22682.38|22682.38|22682.58|22682.58|22682.25|22682.25|0
1622126890000|2021-05-27 14:48:10|22682.34|22682.34|22682.59|22682.59|22682.59|22682.59|22682.25|22682.25|0
1622126900000|2021-05-27 14:48:20|22682.64|22682.64|22683.29|22683.29|22683.31|22683.31|22682.64|22682.64|0
1622126910000|2021-05-27 14:48:30|22683.2|22683.2|22682.91|22682.91|22683.49|22683.49|22682.91|22682.91|0
1622126920000|2021-05-27 14:48:40|22682.85|22682.85|22682.58|22682.58|22682.89|22682.89|22682.35|22682.35|0
1622126930000|2021-05-27 14:48:50|22682.67|22682.67|22683.09|22683.09|22683.09|22683.09|22682.44|22682.44|0
1622126940000|2021-05-27 14:49:00|22683.12|22683.12|22683.1|22683.1|22683.44|22683.44|22683.03|22683.03|0
1622126950000|2021-05-27 14:49:10|22683.04|22683.04|22683|22683|22683.04|22683.04|22682.81|22682.81|0
1622126960000|2021-05-27 14:49:20|22682.94|22682.94|22682.64|22682.64|22683.06|22683.06|22682.64|22682.64|0
1622126970000|2021-05-27 14:49:30|22682.71|22682.71|22682.44|22682.44|22682.91|22682.91|22682.44|22682.44|0
1622126980000|2021-05-27 14:49:40|22682.5|22682.5|22682.58|22682.58|22682.68|22682.68|22682.29|22682.29|0
1622126990000|2021-05-27 14:49:50|22682.74|22682.74|22682.81|22682.81|22682.94|22682.94|22682.6|22682.6|0
1622127000000|2021-05-27 14:50:00|22682.88|22682.88|22680.42|22680.42|22683.17|22683.17|22680.42|22680.42|0
1622127010000|2021-05-27 14:50:10|22680.33|22680.33|22679.78|22679.78|22680.35|22680.35|22679.78|22679.78|0
1622127020000|2021-05-27 14:50:20|22679.74|22679.74|22678.33|22678.33|22680.14|22680.14|22678.33|22678.33|0
1622127030000|2021-05-27 14:50:30|22678.23|22678.23|22668.96|22668.96|22678.34|22678.34|22668.96|22668.96|0
1622127040000|2021-05-27 14:50:40|22668.89|22668.89|22666.02|22666.02|22668.89|22668.89|22665.77|22665.77|0
1622127050000|2021-05-27 14:50:50|22666.1|22666.1|22665.89|22665.89|22666.3|22666.3|22665.85|22665.85|0
1622127060000|2021-05-27 14:51:00|22665.94|22665.94|22667.19|22667.19|22667.19|22667.19|22665.94|22665.94|0
1622127070000|2021-05-27 14:51:10|22667.27|22667.27|22667.02|22667.02|22667.27|22667.27|22666.73|22666.73|0
1622127080000|2021-05-27 14:51:20|22666.94|22666.94|22666.84|22666.84|22667.01|22667.01|22666.83|22666.83|0
1622127090000|2021-05-27 14:51:30|22666.79|22666.79|22667.06|22667.06|22667.08|22667.08|22666.79|22666.79|0
1622127100000|2021-05-27 14:51:40|22666.99|22666.99|22667.21|22667.21|22667.21|22667.21|22666.97|22666.97|0
1622127110000|2021-05-27 14:51:50|22667.14|22667.14|22667.32|22667.32|22667.43|22667.43|22667.14|22667.14|0
1622127120000|2021-05-27 14:52:00|22667.29|22667.29|22667.8|22667.8|22667.8|22667.8|22667.19|22667.19|0
1622127130000|2021-05-27 14:52:10|22667.65|22667.65|22667.59|22667.59|22667.65|22667.65|22667.2|22667.2|0
1622127140000|2021-05-27 14:52:20|22667.51|22667.51|22667.77|22667.77|22667.8|22667.8|22667.51|22667.51|0
1622127150000|2021-05-27 14:52:30|22667.91|22667.91|22668.31|22668.31|22668.31|22668.31|22667.91|22667.91|0
1622127160000|2021-05-27 14:52:40|22668.41|22668.41|22670.87|22670.87|22670.87|22670.87|22668.41|22668.41|0
1622127170000|2021-05-27 14:52:50|22670.76|22670.76|22670.24|22670.24|22670.83|22670.83|22670.04|22670.04|0
1622127180000|2021-05-27 14:53:00|22670.19|22670.19|22670.93|22670.93|22670.93|22670.93|22669.82|22669.82|0
1622127190000|2021-05-27 14:53:10|22671.02|22671.02|22671.62|22671.62|22671.75|22671.75|22670.58|22670.58|0
1622127200000|2021-05-27 14:53:20|22671.59|22671.59|22673.26|22673.26|22673.26|22673.26|22671.59|22671.59|0
1622127210000|2021-05-27 14:53:30|22673.29|22673.29|22673.57|22673.57|22673.57|22673.57|22672.89|22672.89|0
1622127220000|2021-05-27 14:53:40|22673.54|22673.54|22674.02|22674.02|22674.07|22674.07|22673.47|22673.47|0
1622127230000|2021-05-27 14:53:50|22674.06|22674.06|22673.78|22673.78|22674.06|22674.06|22673.74|22673.74|0
1622127240000|2021-05-27 14:54:00|22673.77|22673.77|22673.42|22673.42|22673.88|22673.88|22673.35|22673.35|0
1622127250000|2021-05-27 14:54:10|22673.36|22673.36|22673.48|22673.48|22673.79|22673.79|22673.36|22673.36|0
1622127260000|2021-05-27 14:54:20|22673.41|22673.41|22673.51|22673.51|22673.51|22673.51|22673.14|22673.14|0
1622127270000|2021-05-27 14:54:30|22673.86|22673.86|22673.5|22673.5|22674.02|22674.02|22673.5|22673.5|0
1622127280000|2021-05-27 14:54:40|22673.41|22673.41|22674.3|22674.3|22674.3|22674.3|22673.41|22673.41|0
1622127290000|2021-05-27 14:54:50|22674.2|22674.2|22674.08|22674.08|22674.2|22674.2|22673.98|22673.98|0
1622127300000|2021-05-27 14:55:00|22673.89|22673.89|22674|22674|22674.11|22674.11|22673.75|22673.75|0
1622127310000|2021-05-27 14:55:10|22673.95|22673.95|22674.17|22674.17|22674.56|22674.56|22673.95|22673.95|0
1622127320000|2021-05-27 14:55:20|22674.1|22674.1|22674.73|22674.73|22674.73|22674.73|22674.06|22674.06|0
1622127330000|2021-05-27 14:55:30|22674.79|22674.79|22674.37|22674.37|22674.79|22674.79|22674.37|22674.37|0
1622127340000|2021-05-27 14:55:40|22674.4|22674.4|22674.1|22674.1|22674.53|22674.53|22674.1|22674.1|0
1622127350000|2021-05-27 14:55:50|22674.08|22674.08|22674.28|22674.28|22674.45|22674.45|22674.08|22674.08|0
1622127360000|2021-05-27 14:56:00|22674.14|22674.14|22673.59|22673.59|22674.17|22674.17|22673.43|22673.43|0
1622127370000|2021-05-27 14:56:10|22673.63|22673.63|22673.58|22673.58|22673.72|22673.72|22673.42|22673.42|0
1622127380000|2021-05-27 14:56:20|22673.64|22673.64|22674.06|22674.06|22674.06|22674.06|22673.64|22673.64|0
1622127390000|2021-05-27 14:56:30|22674.13|22674.13|22673.22|22673.22|22674.13|22674.13|22673.22|22673.22|0
1622127400000|2021-05-27 14:56:40|22673.13|22673.13|22673.2|22673.2|22673.23|22673.23|22672.82|22672.82|0
1622127410000|2021-05-27 14:56:50|22673.31|22673.31|22672.7|22672.7|22673.31|22673.31|22672.7|22672.7|0
1622127420000|2021-05-27 14:57:00|22672.76|22672.76|22672.26|22672.26|22672.93|22672.93|22672.24|22672.24|0
1622127430000|2021-05-27 14:57:10|22672.22|22672.22|22672.08|22672.08|22672.22|22672.22|22671.97|22671.97|0
1622127440000|2021-05-27 14:57:20|22671.91|22671.91|22672.18|22672.18|22672.21|22672.21|22671.87|22671.87|0
1622127450000|2021-05-27 14:57:30|22672.25|22672.25|22672.42|22672.42|22672.42|22672.42|22671.8|22671.8|0
1622127460000|2021-05-27 14:57:40|22672.49|22672.49|22672.82|22672.82|22673.06|22673.06|22672.49|22672.49|0
1622127470000|2021-05-27 14:57:50|22672.79|22672.79|22673.08|22673.08|22673.08|22673.08|22672.79|22672.79|0
1622127480000|2021-05-27 14:58:00|22672.95|22672.95|22673.14|22673.14|22673.22|22673.22|22672.85|22672.85|0
1622127490000|2021-05-27 14:58:10|22673.2|22673.2|22673.39|22673.39|22673.4|22673.4|22673.07|22673.07|0
1622127500000|2021-05-27 14:58:20|22673.63|22673.63|22673.84|22673.84|22673.84|22673.84|22673.35|22673.35|0
1622127510000|2021-05-27 14:58:30|22673.88|22673.88|22674.06|22674.06|22674.06|22674.06|22673.87|22673.87|0
1622127520000|2021-05-27 14:58:40|22674.03|22674.03|22674.45|22674.45|22674.54|22674.54|22673.91|22673.91|0
1622127530000|2021-05-27 14:58:50|22674.51|22674.51|22674.66|22674.66|22674.94|22674.94|22674.3|22674.3|0
1622127540000|2021-05-27 14:59:00|22674.84|22674.84|22675.62|22675.62|22675.69|22675.69|22674.84|22674.84|0
1622127550000|2021-05-27 14:59:10|22675.56|22675.56|22676|22676|22676|22676|22675.53|22675.53|0
1622127560000|2021-05-27 14:59:20|22675.91|22675.91|22676.84|22676.84|22676.86|22676.86|22675.91|22675.91|0
1622127570000|2021-05-27 14:59:30|22676.85|22676.85|22676.91|22676.91|22676.91|22676.91|22676.48|22676.48|0
1622127580000|2021-05-27 14:59:40|22676.97|22676.97|22677.12|22677.12|22677.12|22677.12|22676.69|22676.69|0
1622127590000|2021-05-27 14:59:50|22677|22677|22687.57|22687.57|22687.61|22687.61|22677|22677|0
1622127600000|2021-05-27 15:00:00|22687.49|22687.49|22687.6|22687.6|22687.78|22687.78|22687.44|22687.44|0
1622127610000|2021-05-27 15:00:10|22687.57|22687.57|22686.85|22686.85|22687.59|22687.59|22686.83|22686.83|0
1622127620000|2021-05-27 15:00:20|22686.78|22686.78|22686.64|22686.64|22686.93|22686.93|22686.6|22686.6|0
1622127630000|2021-05-27 15:00:30|22686.78|22686.78|22687.21|22687.21|22687.21|22687.21|22686.66|22686.66|0
1622127640000|2021-05-27 15:00:40|22687.14|22687.14|22686.99|22686.99|22687.14|22687.14|22686.81|22686.81|0
1622127650000|2021-05-27 15:00:50|22687.12|22687.12|22686.27|22686.27|22687.12|22687.12|22686.19|22686.19|0
1622127660000|2021-05-27 15:01:00|22686.13|22686.13|22686.58|22686.58|22686.58|22686.58|22685.98|22685.98|0
1622127670000|2021-05-27 15:01:10|22686.75|22686.75|22686.44|22686.44|22686.75|22686.75|22686.23|22686.23|0
1622127680000|2021-05-27 15:01:20|22686.47|22686.47|22686.81|22686.81|22686.83|22686.83|22686.47|22686.47|0
1622127690000|2021-05-27 15:01:30|22686.73|22686.73|22686.65|22686.65|22686.84|22686.84|22686.47|22686.47|0
1622127700000|2021-05-27 15:01:40|22686.62|22686.62|22686.66|22686.66|22686.8|22686.8|22686.47|22686.47|0
1622127710000|2021-05-27 15:01:50|22686.75|22686.75|22686.78|22686.78|22686.78|22686.78|22686.68|22686.68|0
1622127720000|2021-05-27 15:02:00|22686.7|22686.7|22686.73|22686.73|22686.97|22686.97|22686.7|22686.7|0
1622127730000|2021-05-27 15:02:10|22686.82|22686.82|22686.5|22686.5|22687.17|22687.17|22686.5|22686.5|0
1622127740000|2021-05-27 15:02:20|22686.57|22686.57|22685.38|22685.38|22686.68|22686.68|22685.38|22685.38|0
1622127750000|2021-05-27 15:02:30|22685.32|22685.32|22685.26|22685.26|22685.56|22685.56|22685.03|22685.03|0
1622127760000|2021-05-27 15:02:40|22685.39|22685.39|22686.06|22686.06|22686.06|22686.06|22685.39|22685.39|0
1622127770000|2021-05-27 15:02:50|22686.17|22686.17|22686.04|22686.04|22686.18|22686.18|22685.92|22685.92|0
1622127780000|2021-05-27 15:03:00|22686.09|22686.09|22685.15|22685.15|22686.09|22686.09|22685|22685|0
1622127790000|2021-05-27 15:03:10|22685.07|22685.07|22684.06|22684.06|22685.12|22685.12|22684.06|22684.06|0
1622127800000|2021-05-27 15:03:20|22683.95|22683.95|22683.56|22683.56|22683.95|22683.95|22683.56|22683.56|0
1622127810000|2021-05-27 15:03:30|22683.52|22683.52|22682.35|22682.35|22683.52|22683.52|22682.35|22682.35|0
1622127820000|2021-05-27 15:03:40|22682.29|22682.29|22681.93|22681.93|22682.29|22682.29|22681.66|22681.66|0
1622127830000|2021-05-27 15:03:50|22681.96|22681.96|22681.99|22681.99|22682.14|22682.14|22681.96|22681.96|0
1622127840000|2021-05-27 15:04:00|22681.97|22681.97|22681.89|22681.89|22682.07|22682.07|22681.7|22681.7|0
1622127850000|2021-05-27 15:04:10|22681.86|22681.86|22681.49|22681.49|22681.86|22681.86|22681.43|22681.43|0
1622127860000|2021-05-27 15:04:20|22681.57|22681.57|22681.69|22681.69|22681.83|22681.83|22681.3|22681.3|0
1622127870000|2021-05-27 15:04:30|22681.63|22681.63|22681.31|22681.31|22681.92|22681.92|22681.31|22681.31|0
1622127880000|2021-05-27 15:04:40|22681.48|22681.48|22681.54|22681.54|22681.87|22681.87|22681.48|22681.48|0
1622127890000|2021-05-27 15:04:50|22681.6|22681.6|22681.6|22681.6|22681.69|22681.69|22681.55|22681.55|0
1622127900000|2021-05-27 15:05:00|22681.55|22681.55|22681.06|22681.06|22681.72|22681.72|22681.06|22681.06|0
1622127910000|2021-05-27 15:05:10|22681.09|22681.09|22680.93|22680.93|22681.22|22681.22|22680.8|22680.8|0
1622127920000|2021-05-27 15:05:20|22680.85|22680.85|22680.7|22680.7|22681.2|22681.2|22680.7|22680.7|0
1622127930000|2021-05-27 15:05:30|22680.75|22680.75|22679.63|22679.63|22680.75|22680.75|22679.63|22679.63|0
1622127940000|2021-05-27 15:05:40|22679.7|22679.7|22679.73|22679.73|22679.82|22679.82|22679.57|22679.57|0
1622127950000|2021-05-27 15:05:50|22679.76|22679.76|22679.77|22679.77|22679.77|22679.77|22679.37|22679.37|0
1622127960000|2021-05-27 15:06:00|22679.67|22679.67|22679.6|22679.6|22679.72|22679.72|22679.38|22679.38|0
1622127970000|2021-05-27 15:06:10|22679.51|22679.51|22679.45|22679.45|22679.66|22679.66|22679.12|22679.12|0
1622127980000|2021-05-27 15:06:20|22679.56|22679.56|22679.74|22679.74|22679.76|22679.76|22679.53|22679.53|0
1622127990000|2021-05-27 15:06:30|22679.77|22679.77|22679.19|22679.19|22680.04|22680.04|22679.14|22679.14|0
1622128000000|2021-05-27 15:06:40|22679.23|22679.23|22679.35|22679.35|22679.35|22679.35|22679.07|22679.07|0
1622128010000|2021-05-27 15:06:50|22679.45|22679.45|22679.66|22679.66|22679.77|22679.77|22679.42|22679.42|0
1622128020000|2021-05-27 15:07:00|22679.56|22679.56|22679.14|22679.14|22679.61|22679.61|22679.14|22679.14|0
1622128030000|2021-05-27 15:07:10|22679.19|22679.19|22679.97|22679.97|22680.07|22680.07|22679.13|22679.13|0
1622128040000|2021-05-27 15:07:20|22680.01|22680.01|22680.25|22680.25|22680.25|22680.25|22679.9|22679.9|0
1622128050000|2021-05-27 15:07:30|22680.3|22680.3|22680.96|22680.96|22680.99|22680.99|22680.3|22680.3|0
1622128060000|2021-05-27 15:07:40|22681|22681|22681.95|22681.95|22681.95|22681.95|22681|22681|0
1622128070000|2021-05-27 15:07:50|22681.9|22681.9|22681.72|22681.72|22682.01|22682.01|22681.64|22681.64|0
1622128080000|2021-05-27 15:08:00|22681.61|22681.61|22682.12|22682.12|22682.24|22682.24|22681.61|22681.61|0
1622128090000|2021-05-27 15:08:10|22682|22682|22681.6|22681.6|22682.41|22682.41|22681.6|22681.6|0
1622128100000|2021-05-27 15:08:20|22681.72|22681.72|22681.82|22681.82|22682.19|22682.19|22681.72|22681.72|0
1622128110000|2021-05-27 15:08:30|22681.88|22681.88|22682.19|22682.19|22682.26|22682.26|22681.76|22681.76|0
1622128120000|2021-05-27 15:08:40|22682.21|22682.21|22683.49|22683.49|22683.49|22683.49|22682.16|22682.16|0
1622128130000|2021-05-27 15:08:50|22683.52|22683.52|22685.24|22685.24|22685.24|22685.24|22683.52|22683.52|0
1622128140000|2021-05-27 15:09:00|22685.19|22685.19|22686.83|22686.83|22686.83|22686.83|22685.19|22685.19|0
1622128150000|2021-05-27 15:09:10|22687.01|22687.01|22687.02|22687.02|22687.07|22687.07|22686.75|22686.75|0
1622128160000|2021-05-27 15:09:20|22686.97|22686.97|22687.02|22687.02|22687.31|22687.31|22686.91|22686.91|0
1622128170000|2021-05-27 15:09:30|22686.96|22686.96|22687.34|22687.34|22687.34|22687.34|22686.79|22686.79|0
1622128180000|2021-05-27 15:09:40|22687.32|22687.32|22688.22|22688.22|22688.22|22688.22|22687.32|22687.32|0
1622128190000|2021-05-27 15:09:50|22688.25|22688.25|22688.27|22688.27|22688.59|22688.59|22688.25|22688.25|0
1622128200000|2021-05-27 15:10:00|22688.42|22688.42|22688.88|22688.88|22689.05|22689.05|22688.27|22688.27|0
1622128210000|2021-05-27 15:10:10|22688.93|22688.93|22688.8|22688.8|22689.2|22689.2|22688.8|22688.8|0
1622128220000|2021-05-27 15:10:20|22688.85|22688.85|22688.51|22688.51|22688.85|22688.85|22688.43|22688.43|0
1622128230000|2021-05-27 15:10:30|22688.55|22688.55|22688.09|22688.09|22688.55|22688.55|22688.09|22688.09|0
1622128240000|2021-05-27 15:10:40|22688|22688|22687.89|22687.89|22688|22688|22687.71|22687.71|0
1622128250000|2021-05-27 15:10:50|22687.95|22687.95|22688.02|22688.02|22688.08|22688.08|22687.85|22687.85|0
1622128260000|2021-05-27 15:11:00|22687.92|22687.92|22687.13|22687.13|22688.01|22688.01|22687.04|22687.04|0
1622128270000|2021-05-27 15:11:10|22687.05|22687.05|22687.4|22687.4|22687.4|22687.4|22687.03|22687.03|0
1622128280000|2021-05-27 15:11:20|22687.37|22687.37|22687.57|22687.57|22687.57|22687.57|22687.37|22687.37|0
1622128290000|2021-05-27 15:11:30|22687.65|22687.65|22687.92|22687.92|22687.92|22687.92|22687.65|22687.65|0
1622128300000|2021-05-27 15:11:40|22687.8|22687.8|22687.5|22687.5|22687.8|22687.8|22687.26|22687.26|0
1622128310000|2021-05-27 15:11:50|22687.41|22687.41|22687.84|22687.84|22687.97|22687.97|22687.27|22687.27|0
1622128320000|2021-05-27 15:12:00|22687.68|22687.68|22688.1|22688.1|22688.2|22688.2|22687.56|22687.56|0
1622128330000|2021-05-27 15:12:10|22688.2|22688.2|22688.42|22688.42|22688.45|22688.45|22688.05|22688.05|0
1622128340000|2021-05-27 15:12:20|22688.3|22688.3|22688.19|22688.19|22688.4|22688.4|22688.14|22688.14|0
1622128350000|2021-05-27 15:12:30|22688.12|22688.12|22688.19|22688.19|22688.3|22688.3|22687.99|22687.99|0
1622128360000|2021-05-27 15:12:40|22688.18|22688.18|22688.62|22688.62|22688.62|22688.62|22688.16|22688.16|0
1622128370000|2021-05-27 15:12:50|22688.74|22688.74|22689.33|22689.33|22689.51|22689.51|22688.67|22688.67|0
1622128380000|2021-05-27 15:13:00|22689.38|22689.38|22689.81|22689.81|22689.85|22689.85|22689.34|22689.34|0
1622128390000|2021-05-27 15:13:10|22689.76|22689.76|22689.85|22689.85|22689.97|22689.97|22689.49|22689.49|0
1622128400000|2021-05-27 15:13:20|22689.8|22689.8|22689.47|22689.47|22689.92|22689.92|22689.47|22689.47|0
1622128410000|2021-05-27 15:13:30|22689.39|22689.39|22689.38|22689.38|22689.65|22689.65|22689.3|22689.3|0
1622128420000|2021-05-27 15:13:40|22689.3|22689.3|22689.51|22689.51|22689.58|22689.58|22689.3|22689.3|0
1622128430000|2021-05-27 15:13:50|22689.69|22689.69|22689.59|22689.59|22689.82|22689.82|22689.44|22689.44|0
1622128440000|2021-05-27 15:14:00|22689.72|22689.72|22690.54|22690.54|22690.59|22690.59|22689.55|22689.55|0
1622128450000|2021-05-27 15:14:10|22690.6|22690.6|22691.01|22691.01|22691.01|22691.01|22690.6|22690.6|0
1622128460000|2021-05-27 15:14:20|22691|22691|22691.65|22691.65|22691.65|22691.65|22691|22691|0
1622128470000|2021-05-27 15:14:30|22691.56|22691.56|22692.38|22692.38|22692.46|22692.46|22691.44|22691.44|0
1622128480000|2021-05-27 15:14:40|22692.3|22692.3|22693.14|22693.14|22693.14|22693.14|22692.22|22692.22|0
1622128490000|2021-05-27 15:14:50|22693.29|22693.29|22693.01|22693.01|22693.39|22693.39|22692.76|22692.76|0
1622128500000|2021-05-27 15:15:00|22692.88|22692.88|22694.52|22694.52|22694.52|22694.52|22692.88|22692.88|0
1622128510000|2021-05-27 15:15:10|22694.44|22694.44|22695.33|22695.33|22695.38|22695.38|22694.3|22694.3|0
1622128520000|2021-05-27 15:15:20|22695.39|22695.39|22696.16|22696.16|22696.16|22696.16|22695.3|22695.3|0
1622128530000|2021-05-27 15:15:30|22696.03|22696.03|22696.44|22696.44|22696.44|22696.44|22696.03|22696.03|0
1622128540000|2021-05-27 15:15:40|22696.53|22696.53|22696.29|22696.29|22696.73|22696.73|22696.12|22696.12|0
1622128550000|2021-05-27 15:15:50|22696.26|22696.26|22696.09|22696.09|22696.39|22696.39|22696|22696|0
1622128560000|2021-05-27 15:16:00|22695.98|22695.98|22696.8|22696.8|22696.8|22696.8|22695.98|22695.98|0
1622128570000|2021-05-27 15:16:10|22696.92|22696.92|22696.84|22696.84|22696.92|22696.92|22696.53|22696.53|0
1622128580000|2021-05-27 15:16:20|22696.79|22696.79|22696.28|22696.28|22696.85|22696.85|22696.23|22696.23|0
1622128590000|2021-05-27 15:16:30|22696.36|22696.36|22697.1|22697.1|22697.1|22697.1|22696.36|22696.36|0
1622128600000|2021-05-27 15:16:40|22697.2|22697.2|22698.45|22698.45|22698.45|22698.45|22697.2|22697.2|0
1622128610000|2021-05-27 15:16:50|22698.41|22698.41|22698.93|22698.93|22698.93|22698.93|22698.41|22698.41|0
1622128620000|2021-05-27 15:17:00|22698.96|22698.96|22698.88|22698.88|22699.18|22699.18|22698.57|22698.57|0
1622128630000|2021-05-27 15:17:10|22698.84|22698.84|22698.9|22698.9|22699.09|22699.09|22698.11|22698.11|0
1622128640000|2021-05-27 15:17:20|22699.1|22699.1|22698.83|22698.83|22699.37|22699.37|22698.68|22698.68|0
1622128650000|2021-05-27 15:17:30|22698.95|22698.95|22699.08|22699.08|22699.26|22699.26|22698.92|22698.92|0
1622128660000|2021-05-27 15:17:40|22699.16|22699.16|22698.44|22698.44|22699.25|22699.25|22698.44|22698.44|0
1622128670000|2021-05-27 15:17:50|22698.38|22698.38|22698.42|22698.42|22698.96|22698.96|22698.04|22698.04|0
1622128680000|2021-05-27 15:18:00|22698.39|22698.39|22697.41|22697.41|22698.39|22698.39|22697.38|22697.38|0
1622128690000|2021-05-27 15:18:10|22697.34|22697.34|22696.82|22696.82|22697.34|22697.34|22696.82|22696.82|0
1622128700000|2021-05-27 15:18:20|22696.9|22696.9|22696.91|22696.91|22697.01|22697.01|22696.35|22696.35|0
1622128710000|2021-05-27 15:18:30|22696.92|22696.92|22697.03|22697.03|22697.24|22697.24|22696.92|22696.92|0
1622128720000|2021-05-27 15:18:40|22697.07|22697.07|22696.7|22696.7|22697.07|22697.07|22696.53|22696.53|0
1622128730000|2021-05-27 15:18:50|22696.98|22696.98|22696.74|22696.74|22697|22697|22696.72|22696.72|0
1622128740000|2021-05-27 15:19:00|22696.76|22696.76|22696.24|22696.24|22697.08|22697.08|22696.1|22696.1|0
1622128750000|2021-05-27 15:19:10|22696.26|22696.26|22696.59|22696.59|22696.59|22696.59|22696.01|22696.01|0
1622128760000|2021-05-27 15:19:20|22696.67|22696.67|22696.91|22696.91|22696.96|22696.96|22696.48|22696.48|0
1622128770000|2021-05-27 15:19:30|22696.94|22696.94|22697.37|22697.37|22697.81|22697.81|22696.94|22696.94|0
1622128780000|2021-05-27 15:19:40|22697.52|22697.52|22697.48|22697.48|22697.59|22697.59|22697.29|22697.29|0
1622128790000|2021-05-27 15:19:50|22697.7|22697.7|22698.53|22698.53|22698.53|22698.53|22697.7|22697.7|0
1622128800000|2021-05-27 15:20:00|22698.54|22698.54|22698.38|22698.38|22699.06|22699.06|22698.05|22698.05|0
1622128810000|2021-05-27 15:20:10|22698.44|22698.44|22699.25|22699.25|22699.34|22699.34|22698.2|22698.2|0
1622128820000|2021-05-27 15:20:20|22699.32|22699.32|22699.48|22699.48|22699.8|22699.8|22699.32|22699.32|0
1622128830000|2021-05-27 15:20:30|22699.59|22699.59|22701.06|22701.06|22701.06|22701.06|22699.59|22699.59|0
1622128840000|2021-05-27 15:20:40|22701.1|22701.1|22701.07|22701.07|22701.38|22701.38|22700.95|22700.95|0
1622128850000|2021-05-27 15:20:50|22700.75|22700.75|22700.77|22700.77|22700.77|22700.77|22700.47|22700.47|0
1622128860000|2021-05-27 15:21:00|22700.94|22700.94|22701.31|22701.31|22701.42|22701.42|22700.84|22700.84|0
1622128870000|2021-05-27 15:21:10|22701.41|22701.41|22701.79|22701.79|22702.49|22702.49|22701.41|22701.41|0
1622128880000|2021-05-27 15:21:20|22701.73|22701.73|22702.21|22702.21|22702.25|22702.25|22701.67|22701.67|0
1622128890000|2021-05-27 15:21:30|22701.99|22701.99|22702.01|22702.01|22702.32|22702.32|22701.87|22701.87|0
1622128900000|2021-05-27 15:21:40|22701.84|22701.84|22701.57|22701.57|22701.95|22701.95|22701.57|22701.57|0
1622128910000|2021-05-27 15:21:50|22701.36|22701.36|22701.27|22701.27|22701.61|22701.61|22701.13|22701.13|0
1622128920000|2021-05-27 15:22:00|22701.32|22701.32|22700.44|22700.44|22701.32|22701.32|22700.44|22700.44|0
1622128930000|2021-05-27 15:22:10|22700.56|22700.56|22701.05|22701.05|22701.36|22701.36|22700.38|22700.38|0
1622128940000|2021-05-27 15:22:20|22700.99|22700.99|22701.16|22701.16|22701.29|22701.29|22700.94|22700.94|0
1622128950000|2021-05-27 15:22:30|22701.25|22701.25|22701.29|22701.29|22701.46|22701.46|22701.05|22701.05|0
1622128960000|2021-05-27 15:22:40|22701.25|22701.25|22700.29|22700.29|22701.33|22701.33|22700.29|22700.29|0
1622128970000|2021-05-27 15:22:50|22700.14|22700.14|22699.79|22699.79|22700.14|22700.14|22699.66|22699.66|0
1622128980000|2021-05-27 15:23:00|22699.8|22699.8|22700.37|22700.37|22700.61|22700.61|22699.8|22699.8|0
1622128990000|2021-05-27 15:23:10|22700.39|22700.39|22699.84|22699.84|22700.57|22700.57|22699.8|22699.8|0
1622129000000|2021-05-27 15:23:20|22699.75|22699.75|22699.75|22699.75|22700.03|22700.03|22699.57|22699.57|0
1622129010000|2021-05-27 15:23:30|22699.82|22699.82|22700.41|22700.41|22700.6|22700.6|22699.81|22699.81|0
1622129020000|2021-05-27 15:23:40|22700.44|22700.44|22700.85|22700.85|22700.85|22700.85|22700.28|22700.28|0
1622129030000|2021-05-27 15:23:50|22700.87|22700.87|22701.05|22701.05|22701.11|22701.11|22700.31|22700.31|0
1622129040000|2021-05-27 15:24:00|22701|22701|22701.12|22701.12|22701.24|22701.24|22700.72|22700.72|0
1622129050000|2021-05-27 15:24:10|22701.09|22701.09|22700.52|22700.52|22701.26|22701.26|22700.52|22700.52|0
1622129060000|2021-05-27 15:24:20|22700.58|22700.58|22700.53|22700.53|22700.88|22700.88|22699.88|22699.88|0
1622129070000|2021-05-27 15:24:30|22700.5|22700.5|22700.32|22700.32|22700.5|22700.5|22700.16|22700.16|0
1622129080000|2021-05-27 15:24:40|22700.3|22700.3|22700.23|22700.23|22700.99|22700.99|22700.23|22700.23|0
1622129090000|2021-05-27 15:24:50|22700.31|22700.31|22699.41|22699.41|22700.31|22700.31|22699.33|22699.33|0
1622129100000|2021-05-27 15:25:00|22699.32|22699.32|22699.02|22699.02|22699.32|22699.32|22698.72|22698.72|0
1622129110000|2021-05-27 15:25:10|22699.09|22699.09|22698.39|22698.39|22699.09|22699.09|22698.39|22698.39|0
1622129120000|2021-05-27 15:25:20|22698.46|22698.46|22698.35|22698.35|22698.62|22698.62|22698.12|22698.12|0
1622129130000|2021-05-27 15:25:30|22698.38|22698.38|22699.07|22699.07|22699.21|22699.21|22698.34|22698.34|0
1622129140000|2021-05-27 15:25:40|22699.44|22699.44|22700.34|22700.34|22700.45|22700.45|22699.44|22699.44|0
1622129150000|2021-05-27 15:25:50|22700.3|22700.3|22699.35|22699.35|22700.63|22700.63|22699.35|22699.35|0
1622129160000|2021-05-27 15:26:00|22699.3|22699.3|22699.83|22699.83|22699.83|22699.83|22699.17|22699.17|0
1622129170000|2021-05-27 15:26:10|22699.77|22699.77|22699.15|22699.15|22699.93|22699.93|22699.02|22699.02|0
1622129180000|2021-05-27 15:26:20|22699.12|22699.12|22699.46|22699.46|22699.86|22699.86|22699.05|22699.05|0
1622129190000|2021-05-27 15:26:30|22699.56|22699.56|22699.99|22699.99|22700.34|22700.34|22699.44|22699.44|0
1622129200000|2021-05-27 15:26:40|22699.96|22699.96|22699.24|22699.24|22699.96|22699.96|22698.9|22698.9|0
1622129210000|2021-05-27 15:26:50|22699.4|22699.4|22699.14|22699.14|22699.41|22699.41|22699.08|22699.08|0
1622129220000|2021-05-27 15:27:00|22699.11|22699.11|22698.05|22698.05|22699.27|22699.27|22698.02|22698.02|0
1622129230000|2021-05-27 15:27:10|22697.96|22697.96|22697.98|22697.98|22698.1|22698.1|22697.64|22697.64|0
1622129240000|2021-05-27 15:27:20|22697.96|22697.96|22698.89|22698.89|22699.4|22699.4|22697.69|22697.69|0
1622129250000|2021-05-27 15:27:30|22698.92|22698.92|22699.31|22699.31|22699.42|22699.42|22698.92|22698.92|0
1622129260000|2021-05-27 15:27:40|22699.2|22699.2|22699.75|22699.75|22699.75|22699.75|22699.19|22699.19|0
1622129270000|2021-05-27 15:27:50|22699.69|22699.69|22698.87|22698.87|22699.75|22699.75|22698.85|22698.85|0
1622129280000|2021-05-27 15:28:00|22698.94|22698.94|22698.79|22698.79|22698.94|22698.94|22698.21|22698.21|0
1622129290000|2021-05-27 15:28:10|22698.86|22698.86|22698.37|22698.37|22699.36|22699.36|22698.37|22698.37|0
1622129300000|2021-05-27 15:28:20|22698.48|22698.48|22697.36|22697.36|22698.78|22698.78|22697.36|22697.36|0
1622129310000|2021-05-27 15:28:30|22697.45|22697.45|22696.94|22696.94|22697.51|22697.51|22696.94|22696.94|0
1622129320000|2021-05-27 15:28:40|22696.84|22696.84|22695.38|22695.38|22696.87|22696.87|22695.38|22695.38|0
1622129330000|2021-05-27 15:28:50|22695.43|22695.43|22694.03|22694.03|22695.43|22695.43|22693.94|22693.94|0
1622129340000|2021-05-27 15:29:00|22693.73|22693.73|22692.06|22692.06|22694|22694|22691.99|22691.99|0
1622129350000|2021-05-27 15:29:10|22691.98|22691.98|22691.3|22691.3|22692.16|22692.16|22691.3|22691.3|0
1622129360000|2021-05-27 15:29:20|22691.54|22691.54|22691.56|22691.56|22691.94|22691.94|22690.93|22690.93|0
1622129370000|2021-05-27 15:29:30|22691.48|22691.48|22690.95|22690.95|22691.73|22691.73|22690.95|22690.95|0
1622129380000|2021-05-27 15:29:40|22690.93|22690.93|22687.74|22687.74|22691.63|22691.63|22687.6|22687.6|0
1622129390000|2021-05-27 15:29:50|22687.68|22687.68|22674.69|22674.69|22687.82|22687.82|22673.53|22673.53|0
1622186100000|2021-05-28 07:15:00|22700.49|22700.49|22698.11|22698.11|22701.25|22701.25|22698.11|22698.11|0
1622186110000|2021-05-28 07:15:10|22698.05|22698.05|22696.81|22696.81|22698.05|22698.05|22696.65|22696.65|0
1622186120000|2021-05-28 07:15:20|22696.59|22696.59|22695.77|22695.77|22696.68|22696.68|22695.77|22695.77|0
1622186130000|2021-05-28 07:15:30|22695.91|22695.91|22695.96|22695.96|22696.73|22696.73|22695.91|22695.91|0
1622186140000|2021-05-28 07:15:40|22696.09|22696.09|22697.04|22697.04|22697.09|22697.09|22695.75|22695.75|0
1622186150000|2021-05-28 07:15:50|22697.08|22697.08|22696.97|22696.97|22697.11|22697.11|22696.5|22696.5|0
1622186160000|2021-05-28 07:16:00|22697.03|22697.03|22696.73|22696.73|22697.09|22697.09|22696.32|22696.32|0
1622186170000|2021-05-28 07:16:10|22696.63|22696.63|22694.45|22694.45|22696.66|22696.66|22694.42|22694.42|0
1622186180000|2021-05-28 07:16:20|22694.18|22694.18|22694.45|22694.45|22694.63|22694.63|22694.01|22694.01|0
1622186190000|2021-05-28 07:16:30|22694.18|22694.18|22693.9|22693.9|22694.18|22694.18|22693.2|22693.2|0
1622186200000|2021-05-28 07:16:40|22693.8|22693.8|22694.58|22694.58|22694.58|22694.58|22693.8|22693.8|0
1622186210000|2021-05-28 07:16:50|22694.61|22694.61|22693.44|22693.44|22694.61|22694.61|22693.44|22693.44|0
1622186220000|2021-05-28 07:17:00|22693.62|22693.62|22693.04|22693.04|22693.73|22693.73|22693.04|22693.04|0
1622186230000|2021-05-28 07:17:10|22693.09|22693.09|22691.74|22691.74|22693.09|22693.09|22691.74|22691.74|0
1622186240000|2021-05-28 07:17:20|22691.97|22691.97|22689.68|22689.68|22691.97|22691.97|22689.4|22689.4|0
1622186250000|2021-05-28 07:17:30|22689.8|22689.8|22690.16|22690.16|22690.16|22690.16|22689.38|22689.38|0
1622186260000|2021-05-28 07:17:40|22689.86|22689.86|22689.29|22689.29|22690.22|22690.22|22689.15|22689.15|0
1622186270000|2021-05-28 07:17:50|22689.15|22689.15|22689.59|22689.59|22689.79|22689.79|22688.85|22688.85|0
1622186280000|2021-05-28 07:18:00|22689.9|22689.9|22689.79|22689.79|22690.47|22690.47|22689.32|22689.32|0
1622186290000|2021-05-28 07:18:10|22689.52|22689.52|22691.48|22691.48|22691.48|22691.48|22689.42|22689.42|0
1622186300000|2021-05-28 07:18:20|22691.43|22691.43|22691.67|22691.67|22692.23|22692.23|22691.37|22691.37|0
1622186310000|2021-05-28 07:18:30|22691.62|22691.62|22691.56|22691.56|22691.76|22691.76|22691.18|22691.18|0
1622186320000|2021-05-28 07:18:40|22691.38|22691.38|22690.07|22690.07|22691.38|22691.38|22690.07|22690.07|0
1622186330000|2021-05-28 07:18:50|22689.56|22689.56|22688.15|22688.15|22689.58|22689.58|22687.9|22687.9|0
1622186340000|2021-05-28 07:19:00|22688.01|22688.01|22687.18|22687.18|22688.01|22688.01|22687.17|22687.17|0
1622186350000|2021-05-28 07:19:10|22687.07|22687.07|22686.16|22686.16|22687.07|22687.07|22686.16|22686.16|0
1622186360000|2021-05-28 07:19:20|22686.11|22686.11|22685.19|22685.19|22686.22|22686.22|22685.19|22685.19|0
1622186370000|2021-05-28 07:19:30|22685.41|22685.41|22687.54|22687.54|22687.54|22687.54|22684.83|22684.83|0
1622186380000|2021-05-28 07:19:40|22687.62|22687.62|22687.81|22687.81|22687.81|22687.81|22687.57|22687.57|0
1622186390000|2021-05-28 07:19:50|22687.61|22687.61|22686.84|22686.84|22687.61|22687.61|22686.76|22686.76|0
1622186400000|2021-05-28 07:20:00|22686.74|22686.74|22685.5|22685.5|22686.93|22686.93|22684.72|22684.72|0
1622186410000|2021-05-28 07:20:10|22685.61|22685.61|22684.46|22684.46|22685.61|22685.61|22684.46|22684.46|0
1622186420000|2021-05-28 07:20:20|22684.53|22684.53|22684.06|22684.06|22684.65|22684.65|22684.05|22684.05|0
1622186430000|2021-05-28 07:20:30|22684.02|22684.02|22683.6|22683.6|22684.3|22684.3|22683.18|22683.18|0
1622186440000|2021-05-28 07:20:40|22683.47|22683.47|22683.72|22683.72|22684.12|22684.12|22683.1|22683.1|0
1622186450000|2021-05-28 07:20:50|22683.84|22683.84|22684.33|22684.33|22684.46|22684.46|22683.84|22683.84|0
1622186460000|2021-05-28 07:21:00|22684.13|22684.13|22685.42|22685.42|22685.54|22685.54|22684.05|22684.05|0
1622186470000|2021-05-28 07:21:10|22685.28|22685.28|22685.9|22685.9|22685.97|22685.97|22685.25|22685.25|0
1622186480000|2021-05-28 07:21:20|22685.75|22685.75|22683.87|22683.87|22685.75|22685.75|22683.84|22683.84|0
1622186490000|2021-05-28 07:21:30|22683.74|22683.74|22683.33|22683.33|22683.74|22683.74|22682.79|22682.79|0
1622186500000|2021-05-28 07:21:40|22683.29|22683.29|22683.03|22683.03|22683.29|22683.29|22682.76|22682.76|0
1622186510000|2021-05-28 07:21:50|22682.66|22682.66|22682.69|22682.69|22682.78|22682.78|22682.55|22682.55|0
1622186520000|2021-05-28 07:22:00|22682.51|22682.51|22682.45|22682.45|22682.51|22682.51|22682.35|22682.35|0
1622186530000|2021-05-28 07:22:10|22682.58|22682.58|22681.4|22681.4|22682.58|22682.58|22681.27|22681.27|0
1622186540000|2021-05-28 07:22:20|22681.45|22681.45|22680.88|22680.88|22681.68|22681.68|22680.88|22680.88|0
1622186550000|2021-05-28 07:22:30|22680.76|22680.76|22678.89|22678.89|22680.95|22680.95|22678.81|22678.81|0
1622186560000|2021-05-28 07:22:40|22678.94|22678.94|22680.08|22680.08|22680.08|22680.08|22678.78|22678.78|0
1622186570000|2021-05-28 07:22:50|22680.05|22680.05|22679.09|22679.09|22680.05|22680.05|22679.09|22679.09|0
1622186580000|2021-05-28 07:23:00|22679.2|22679.2|22679.55|22679.55|22679.95|22679.95|22679.2|22679.2|0
1622186590000|2021-05-28 07:23:10|22679.52|22679.52|22679.82|22679.82|22679.88|22679.88|22679.52|22679.52|0
1622186600000|2021-05-28 07:23:20|22679.78|22679.78|22681.57|22681.57|22681.57|22681.57|22679.48|22679.48|0
1622186610000|2021-05-28 07:23:30|22681.4|22681.4|22682.77|22682.77|22682.88|22682.88|22681.4|22681.4|0
1622186620000|2021-05-28 07:23:40|22682.62|22682.62|22682.73|22682.73|22682.98|22682.98|22682.35|22682.35|0
1622186630000|2021-05-28 07:23:50|22682.58|22682.58|22682.39|22682.39|22682.83|22682.83|22682.18|22682.18|0
1622186640000|2021-05-28 07:24:00|22682.27|22682.27|22682.39|22682.39|22682.64|22682.64|22681.93|22681.93|0
1622186650000|2021-05-28 07:24:10|22682.53|22682.53|22684.02|22684.02|22684.02|22684.02|22682.53|22682.53|0
1622186660000|2021-05-28 07:24:20|22683.94|22683.94|22685.63|22685.63|22685.64|22685.64|22683.94|22683.94|0
1622186670000|2021-05-28 07:24:30|22685.66|22685.66|22686.18|22686.18|22686.32|22686.32|22685.58|22685.58|0
1622186680000|2021-05-28 07:24:40|22686.37|22686.37|22686.01|22686.01|22686.78|22686.78|22685.72|22685.72|0
1622186690000|2021-05-28 07:24:50|22686.15|22686.15|22685.79|22685.79|22686.29|22686.29|22685.53|22685.53|0
1622186700000|2021-05-28 07:25:00|22685.85|22685.85|22685.36|22685.36|22686.31|22686.31|22685.12|22685.12|0
1622186710000|2021-05-28 07:25:10|22685.29|22685.29|22685.39|22685.39|22685.49|22685.49|22685.14|22685.14|0
1622186720000|2021-05-28 07:25:20|22685.58|22685.58|22684.2|22684.2|22685.58|22685.58|22684.09|22684.09|0
1622186730000|2021-05-28 07:25:30|22684.12|22684.12|22682.79|22682.79|22684.34|22684.34|22682.74|22682.74|0
1622186740000|2021-05-28 07:25:40|22682.67|22682.67|22682.06|22682.06|22682.67|22682.67|22681.46|22681.46|0
1622186750000|2021-05-28 07:25:50|22682|22682|22681.41|22681.41|22682.06|22682.06|22680.99|22680.99|0
1622186760000|2021-05-28 07:26:00|22681.47|22681.47|22680.85|22680.85|22681.76|22681.76|22680.77|22680.77|0
1622186770000|2021-05-28 07:26:10|22680.75|22680.75|22681.35|22681.35|22681.57|22681.57|22680.7|22680.7|0
1622186780000|2021-05-28 07:26:20|22681.49|22681.49|22680.37|22680.37|22681.49|22681.49|22680.37|22680.37|0
1622186790000|2021-05-28 07:26:30|22680.47|22680.47|22680.76|22680.76|22680.84|22680.84|22680.23|22680.23|0
1622186800000|2021-05-28 07:26:40|22680.82|22680.82|22681.04|22681.04|22681.15|22681.15|22680.78|22680.78|0
1622186810000|2021-05-28 07:26:50|22681.09|22681.09|22680.75|22680.75|22681.17|22681.17|22680.65|22680.65|0
1622186820000|2021-05-28 07:27:00|22681.09|22681.09|22680.63|22680.63|22681.29|22681.29|22680.39|22680.39|0
1622186830000|2021-05-28 07:27:10|22680.78|22680.78|22681.04|22681.04|22681.11|22681.11|22680.67|22680.67|0
1622186840000|2021-05-28 07:27:20|22681.11|22681.11|22681.64|22681.64|22681.81|22681.81|22681.02|22681.02|0
1622186850000|2021-05-28 07:27:30|22681.61|22681.61|22680.19|22680.19|22681.61|22681.61|22680.19|22680.19|0
1622186860000|2021-05-28 07:27:40|22680.1|22680.1|22680.99|22680.99|22680.99|22680.99|22679.93|22679.93|0
1622186870000|2021-05-28 07:27:50|22681.06|22681.06|22680.72|22680.72|22681.23|22681.23|22680.72|22680.72|0
1622186880000|2021-05-28 07:28:00|22680.69|22680.69|22681.06|22681.06|22681.13|22681.13|22680.69|22680.69|0
1622186890000|2021-05-28 07:28:10|22680.89|22680.89|22680.79|22680.79|22681.02|22681.02|22680.58|22680.58|0
1622186900000|2021-05-28 07:28:20|22680.67|22680.67|22680.31|22680.31|22680.68|22680.68|22680.31|22680.31|0
1622186910000|2021-05-28 07:28:30|22680.26|22680.26|22677.23|22677.23|22680.26|22680.26|22677.23|22677.23|0
1622186920000|2021-05-28 07:28:40|22677|22677|22677.5|22677.5|22677.5|22677.5|22676.68|22676.68|0
1622186930000|2021-05-28 07:28:50|22677.38|22677.38|22676.55|22676.55|22677.38|22677.38|22676.55|22676.55|0
1622186940000|2021-05-28 07:29:00|22676.25|22676.25|22675.46|22675.46|22676.25|22676.25|22675.15|22675.15|0
1622186950000|2021-05-28 07:29:10|22675.68|22675.68|22676.09|22676.09|22676.57|22676.57|22675.5|22675.5|0
1622186960000|2021-05-28 07:29:20|22676.05|22676.05|22677|22677|22677.13|22677.13|22676.02|22676.02|0
1622186970000|2021-05-28 07:29:30|22676.95|22676.95|22676.91|22676.91|22676.95|22676.95|22676.26|22676.26|0
1622186980000|2021-05-28 07:29:40|22677.03|22677.03|22677.3|22677.3|22677.45|22677.45|22677.03|22677.03|0
1622186990000|2021-05-28 07:29:50|22677.33|22677.33|22676.97|22676.97|22677.54|22677.54|22676.97|22676.97|0
1622187000000|2021-05-28 07:30:00|22677.04|22677.04|22675.73|22675.73|22677.04|22677.04|22675.73|22675.73|0
1622187010000|2021-05-28 07:30:10|22675.84|22675.84|22675.39|22675.39|22675.84|22675.84|22675.21|22675.21|0
1622187020000|2021-05-28 07:30:20|22675.55|22675.55|22674.96|22674.96|22675.61|22675.61|22674.96|22674.96|0
1622187030000|2021-05-28 07:30:30|22675.13|22675.13|22673.71|22673.71|22675.13|22675.13|22673.71|22673.71|0
1622187040000|2021-05-28 07:30:40|22673.91|22673.91|22674.81|22674.81|22674.92|22674.92|22673.69|22673.69|0
1622187050000|2021-05-28 07:30:50|22674.87|22674.87|22675.02|22675.02|22675.07|22675.07|22674.81|22674.81|0
1622187060000|2021-05-28 07:31:00|22675.1|22675.1|22674.88|22674.88|22675.35|22675.35|22674.7|22674.7|0
1622187070000|2021-05-28 07:31:10|22674.85|22674.85|22675.11|22675.11|22675.34|22675.34|22674.49|22674.49|0
1622187080000|2021-05-28 07:31:20|22674.91|22674.91|22675.9|22675.9|22676.12|22676.12|22674.91|22674.91|0
1622187090000|2021-05-28 07:31:30|22675.78|22675.78|22673.99|22673.99|22675.78|22675.78|22673.99|22673.99|0
1622187100000|2021-05-28 07:31:40|22673.77|22673.77|22673.13|22673.13|22673.84|22673.84|22673|22673|0
1622187110000|2021-05-28 07:31:50|22673.01|22673.01|22672.11|22672.11|22673.21|22673.21|22671.85|22671.85|0
1622187120000|2021-05-28 07:32:00|22671.91|22671.91|22671.29|22671.29|22671.91|22671.91|22671.29|22671.29|0
1622187130000|2021-05-28 07:32:10|22671.2|22671.2|22671.26|22671.26|22671.74|22671.74|22671.2|22671.2|0
1622187140000|2021-05-28 07:32:20|22671.37|22671.37|22672.25|22672.25|22672.25|22672.25|22671.33|22671.33|0
1622187150000|2021-05-28 07:32:30|22672.4|22672.4|22672.28|22672.28|22672.49|22672.49|22672.13|22672.13|0
1622187160000|2021-05-28 07:32:40|22672.12|22672.12|22672.51|22672.51|22672.51|22672.51|22672.01|22672.01|0
1622187170000|2021-05-28 07:32:50|22672.57|22672.57|22671.81|22671.81|22672.61|22672.61|22671.77|22671.77|0
1622187180000|2021-05-28 07:33:00|22671.83|22671.83|22671.74|22671.74|22672.21|22672.21|22671.28|22671.28|0
1622187190000|2021-05-28 07:33:10|22671.83|22671.83|22672.16|22672.16|22672.41|22672.41|22671.83|22671.83|0
1622187200000|2021-05-28 07:33:20|22671.97|22671.97|22671|22671|22672.06|22672.06|22671|22671|0
1622187210000|2021-05-28 07:33:30|22671.17|22671.17|22670.9|22670.9|22671.17|22671.17|22670.57|22670.57|0
1622187220000|2021-05-28 07:33:40|22670.86|22670.86|22671.33|22671.33|22671.6|22671.6|22670.76|22670.76|0
1622187230000|2021-05-28 07:33:50|22671.58|22671.58|22671.5|22671.5|22671.8|22671.8|22671.43|22671.43|0
1622187240000|2021-05-28 07:34:00|22671.44|22671.44|22670.97|22670.97|22671.45|22671.45|22670.97|22670.97|0
1622187250000|2021-05-28 07:34:10|22671.17|22671.17|22671.42|22671.42|22671.42|22671.42|22671.13|22671.13|0
1622187260000|2021-05-28 07:34:20|22671.51|22671.51|22670.75|22670.75|22671.73|22671.73|22670.75|22670.75|0
1622187270000|2021-05-28 07:34:30|22670.81|22670.81|22670.52|22670.52|22671.18|22671.18|22670.52|22670.52|0
1622187280000|2021-05-28 07:34:40|22670.43|22670.43|22670.62|22670.62|22670.75|22670.75|22670.12|22670.12|0
1622187290000|2021-05-28 07:34:50|22670.71|22670.71|22670.35|22670.35|22670.79|22670.79|22670.3|22670.3|0
1622187300000|2021-05-28 07:35:00|22670.37|22670.37|22669.1|22669.1|22670.37|22670.37|22668.93|22668.93|0
1622187310000|2021-05-28 07:35:10|22669.05|22669.05|22668.71|22668.71|22669.28|22669.28|22668.65|22668.65|0
1622187320000|2021-05-28 07:35:20|22668.59|22668.59|22669.78|22669.78|22669.78|22669.78|22668.43|22668.43|0
1622187330000|2021-05-28 07:35:30|22669.95|22669.95|22669.49|22669.49|22670.04|22670.04|22669.28|22669.28|0
1622187340000|2021-05-28 07:35:40|22669.42|22669.42|22669.81|22669.81|22669.88|22669.88|22669.25|22669.25|0
1622187350000|2021-05-28 07:35:50|22669.91|22669.91|22669.82|22669.82|22670.09|22670.09|22669.48|22669.48|0
1622187360000|2021-05-28 07:36:00|22669.74|22669.74|22670.13|22670.13|22670.13|22670.13|22669.47|22669.47|0
1622187370000|2021-05-28 07:36:10|22670.16|22670.16|22671.11|22671.11|22671.11|22671.11|22669.9|22669.9|0
1622187380000|2021-05-28 07:36:20|22671.06|22671.06|22672.02|22672.02|22672.02|22672.02|22670.85|22670.85|0
1622187390000|2021-05-28 07:36:30|22672.12|22672.12|22672.68|22672.68|22672.68|22672.68|22671.7|22671.7|0
1622187400000|2021-05-28 07:36:40|22672.59|22672.59|22672.96|22672.96|22673.05|22673.05|22672.46|22672.46|0
1622187410000|2021-05-28 07:36:50|22673.04|22673.04|22673.05|22673.05|22673.17|22673.17|22672.89|22672.89|0
1622187420000|2021-05-28 07:37:00|22673.18|22673.18|22673.73|22673.73|22673.85|22673.85|22672.98|22672.98|0
1622187430000|2021-05-28 07:37:10|22673.83|22673.83|22674.22|22674.22|22674.22|22674.22|22673.77|22673.77|0
1622187440000|2021-05-28 07:37:20|22674.35|22674.35|22674.97|22674.97|22674.97|22674.97|22674.22|22674.22|0
1622187450000|2021-05-28 07:37:30|22675.06|22675.06|22676.12|22676.12|22676.37|22676.37|22674.96|22674.96|0
1622187460000|2021-05-28 07:37:40|22676.52|22676.52|22677.57|22677.57|22677.57|22677.57|22676.52|22676.52|0
1622187470000|2021-05-28 07:37:50|22677.63|22677.63|22677.49|22677.49|22677.98|22677.98|22677.49|22677.49|0
1622187480000|2021-05-28 07:38:00|22677.57|22677.57|22679.64|22679.64|22679.66|22679.66|22677.57|22677.57|0
1622187490000|2021-05-28 07:38:10|22679.54|22679.54|22680.1|22680.1|22680.1|22680.1|22679.51|22679.51|0
1622187500000|2021-05-28 07:38:20|22680.01|22680.01|22680.66|22680.66|22680.66|22680.66|22679.42|22679.42|0
1622187510000|2021-05-28 07:38:30|22680.62|22680.62|22681.16|22681.16|22681.16|22681.16|22680.51|22680.51|0
1622187520000|2021-05-28 07:38:40|22681.22|22681.22|22681.17|22681.17|22681.48|22681.48|22681.17|22681.17|0
1622187530000|2021-05-28 07:38:50|22681.36|22681.36|22681.75|22681.75|22681.75|22681.75|22681.1|22681.1|0
1622187540000|2021-05-28 07:39:00|22681.5|22681.5|22680.67|22680.67|22681.5|22681.5|22680.59|22680.59|0
1622187550000|2021-05-28 07:39:10|22680.71|22680.71|22681.71|22681.71|22681.71|22681.71|22680.71|22680.71|0
1622187560000|2021-05-28 07:39:20|22681.75|22681.75|22682.14|22682.14|22682.14|22682.14|22681.68|22681.68|0
1622187570000|2021-05-28 07:39:30|22682.08|22682.08|22683.03|22683.03|22683.03|22683.03|22682.08|22682.08|0
1622187580000|2021-05-28 07:39:40|22682.96|22682.96|22682.86|22682.86|22683.5|22683.5|22682.86|22682.86|0
1622187590000|2021-05-28 07:39:50|22683.09|22683.09|22682.68|22682.68|22683.13|22683.13|22682.53|22682.53|0
1622187600000|2021-05-28 07:40:00|22682.6|22682.6|22683.88|22683.88|22684.07|22684.07|22682.55|22682.55|0
1622187610000|2021-05-28 07:40:10|22684.01|22684.01|22685.34|22685.34|22685.42|22685.42|22684.01|22684.01|0
1622187620000|2021-05-28 07:40:20|22685.08|22685.08|22685.99|22685.99|22685.99|22685.99|22685.01|22685.01|0
1622187630000|2021-05-28 07:40:30|22685.96|22685.96|22685.83|22685.83|22686.08|22686.08|22685.78|22685.78|0
1622187640000|2021-05-28 07:40:40|22685.85|22685.85|22685.64|22685.64|22686.39|22686.39|22685.58|22685.58|0
1622187650000|2021-05-28 07:40:50|22685.68|22685.68|22685.58|22685.58|22685.68|22685.68|22685.5|22685.5|0
1622187660000|2021-05-28 07:41:00|22685.48|22685.48|22685.81|22685.81|22685.81|22685.81|22685.43|22685.43|0
1622187670000|2021-05-28 07:41:10|22685.77|22685.77|22686.57|22686.57|22686.57|22686.57|22685.77|22685.77|0
1622187680000|2021-05-28 07:41:20|22686.61|22686.61|22687.01|22687.01|22687.26|22687.26|22686.61|22686.61|0
1622187690000|2021-05-28 07:41:30|22687.05|22687.05|22687.88|22687.88|22688.42|22688.42|22687.05|22687.05|0
1622187700000|2021-05-28 07:41:40|22688.09|22688.09|22689.83|22689.83|22689.83|22689.83|22688.09|22688.09|0
1622187710000|2021-05-28 07:41:50|22689.71|22689.71|22690.65|22690.65|22690.65|22690.65|22689.66|22689.66|0
1622187720000|2021-05-28 07:42:00|22690.76|22690.76|22692.16|22692.16|22692.46|22692.46|22690.76|22690.76|0
1622187730000|2021-05-28 07:42:10|22692.11|22692.11|22694.03|22694.03|22694.03|22694.03|22692.11|22692.11|0
1622187740000|2021-05-28 07:42:20|22694.09|22694.09|22693.97|22693.97|22694.53|22694.53|22693.91|22693.91|0
1622187750000|2021-05-28 07:42:30|22693.91|22693.91|22694.43|22694.43|22694.74|22694.74|22693.91|22693.91|0
1622187760000|2021-05-28 07:42:40|22694.41|22694.41|22694.73|22694.73|22695.12|22695.12|22694.41|22694.41|0
1622187770000|2021-05-28 07:42:50|22694.81|22694.81|22695.37|22695.37|22695.37|22695.37|22694.81|22694.81|0
1622187780000|2021-05-28 07:43:00|22695.41|22695.41|22695.97|22695.97|22695.97|22695.97|22695.33|22695.33|0
1622187790000|2021-05-28 07:43:10|22695.89|22695.89|22696.46|22696.46|22696.64|22696.64|22695.77|22695.77|0
1622187800000|2021-05-28 07:43:20|22696.52|22696.52|22697.9|22697.9|22697.9|22697.9|22696.52|22696.52|0
1622187810000|2021-05-28 07:43:30|22697.96|22697.96|22698.49|22698.49|22698.49|22698.49|22697.96|22697.96|0
1622187820000|2021-05-28 07:43:40|22698.38|22698.38|22698.58|22698.58|22698.63|22698.63|22698.22|22698.22|0
1622187830000|2021-05-28 07:43:50|22698.53|22698.53|22698.6|22698.6|22698.76|22698.76|22698.44|22698.44|0
1622187840000|2021-05-28 07:44:00|22698.76|22698.76|22699.69|22699.69|22700.06|22700.06|22698.76|22698.76|0
1622187850000|2021-05-28 07:44:10|22699.76|22699.76|22699.15|22699.15|22699.84|22699.84|22699.11|22699.11|0
1622187860000|2021-05-28 07:44:20|22699|22699|22698.69|22698.69|22699|22699|22698.69|22698.69|0
1622187870000|2021-05-28 07:44:30|22698.23|22698.23|22698.52|22698.52|22698.84|22698.84|22697.77|22697.77|0
1622187880000|2021-05-28 07:44:40|22698.48|22698.48|22699.27|22699.27|22699.28|22699.28|22698.48|22698.48|0
1622187890000|2021-05-28 07:44:50|22699.12|22699.12|22700.35|22700.35|22700.37|22700.37|22699.12|22699.12|0
1622187900000|2021-05-28 07:45:00|22700.48|22700.48|22701.51|22701.51|22701.51|22701.51|22700.48|22700.48|0
1622187910000|2021-05-28 07:45:10|22701.37|22701.37|22701.03|22701.03|22701.5|22701.5|22700.97|22700.97|0
1622187920000|2021-05-28 07:45:20|22700.87|22700.87|22701.75|22701.75|22702.23|22702.23|22700.87|22700.87|0
1622187930000|2021-05-28 07:45:30|22701.67|22701.67|22701.74|22701.74|22701.79|22701.79|22701.28|22701.28|0
1622187940000|2021-05-28 07:45:40|22701.87|22701.87|22702.13|22702.13|22702.13|22702.13|22701.87|22701.87|0
1622187950000|2021-05-28 07:45:50|22702.1|22702.1|22702.35|22702.35|22702.51|22702.51|22702.1|22702.1|0
1622187960000|2021-05-28 07:46:00|22702.38|22702.38|22702.72|22702.72|22702.72|22702.72|22702.18|22702.18|0
1622187970000|2021-05-28 07:46:10|22702.56|22702.56|22702.92|22702.92|22702.92|22702.92|22702.56|22702.56|0
1622187980000|2021-05-28 07:46:20|22702.82|22702.82|22705.03|22705.03|22705.03|22705.03|22702.79|22702.79|0
1622187990000|2021-05-28 07:46:30|22704.84|22704.84|22704.75|22704.75|22704.88|22704.88|22704.75|22704.75|0
1622188000000|2021-05-28 07:46:40|22704.66|22704.66|22704.18|22704.18|22704.66|22704.66|22704.14|22704.14|0
1622188010000|2021-05-28 07:46:50|22704.28|22704.28|22704.27|22704.27|22704.6|22704.6|22704.24|22704.24|0
1622188020000|2021-05-28 07:47:00|22704.29|22704.29|22704.54|22704.54|22704.67|22704.67|22704.15|22704.15|0
1622188030000|2021-05-28 07:47:10|22704.63|22704.63|22704.78|22704.78|22704.88|22704.88|22704.59|22704.59|0
1622188040000|2021-05-28 07:47:20|22704.87|22704.87|22705.86|22705.86|22705.86|22705.86|22704.8|22704.8|0
1622188050000|2021-05-28 07:47:30|22705.8|22705.8|22705.71|22705.71|22706.29|22706.29|22705.55|22705.55|0
1622188060000|2021-05-28 07:47:40|22705.76|22705.76|22706.11|22706.11|22706.11|22706.11|22705.76|22705.76|0
1622188070000|2021-05-28 07:47:50|22706.02|22706.02|22704.97|22704.97|22706.02|22706.02|22704.91|22704.91|0
1622188080000|2021-05-28 07:48:00|22704.79|22704.79|22705.09|22705.09|22705.09|22705.09|22704.7|22704.7|0
1622188090000|2021-05-28 07:48:10|22705.28|22705.28|22705.62|22705.62|22705.65|22705.65|22705.15|22705.15|0
1622188100000|2021-05-28 07:48:20|22705.35|22705.35|22704.66|22704.66|22705.54|22705.54|22704.66|22704.66|0
1622188110000|2021-05-28 07:48:30|22704.58|22704.58|22703.21|22703.21|22704.58|22704.58|22703.09|22703.09|0
1622188120000|2021-05-28 07:48:40|22703.33|22703.33|22702.87|22702.87|22703.33|22703.33|22702.47|22702.47|0
1622188130000|2021-05-28 07:48:50|22702.93|22702.93|22702.44|22702.44|22702.93|22702.93|22702.38|22702.38|0
1622188140000|2021-05-28 07:49:00|22702.5|22702.5|22702.85|22702.85|22703.07|22703.07|22702.44|22702.44|0
1622188150000|2021-05-28 07:49:10|22702.68|22702.68|22702.85|22702.85|22702.99|22702.99|22702.68|22702.68|0
1622188160000|2021-05-28 07:49:20|22703.03|22703.03|22702.39|22702.39|22703.46|22703.46|22702.25|22702.25|0
1622188170000|2021-05-28 07:49:30|22702.3|22702.3|22702.58|22702.58|22702.58|22702.58|22702.19|22702.19|0
1622188180000|2021-05-28 07:49:40|22702.48|22702.48|22702.89|22702.89|22703.03|22703.03|22702.48|22702.48|0
1622188190000|2021-05-28 07:49:50|22702.86|22702.86|22702.3|22702.3|22702.97|22702.97|22702.3|22702.3|0
1622188200000|2021-05-28 07:50:00|22702.51|22702.51|22701.47|22701.47|22702.72|22702.72|22701.47|22701.47|0
1622188210000|2021-05-28 07:50:10|22701.5|22701.5|22702.25|22702.25|22702.25|22702.25|22701.48|22701.48|0
1622188220000|2021-05-28 07:50:20|22702.38|22702.38|22702.24|22702.24|22702.38|22702.38|22702.13|22702.13|0
1622188230000|2021-05-28 07:50:30|22702.11|22702.11|22702.27|22702.27|22702.71|22702.71|22701.89|22701.89|0
1622188240000|2021-05-28 07:50:40|22702.21|22702.21|22700.52|22700.52|22702.22|22702.22|22700.52|22700.52|0
1622188250000|2021-05-28 07:50:50|22700.59|22700.59|22700.15|22700.15|22700.59|22700.59|22699.98|22699.98|0
1622188260000|2021-05-28 07:51:00|22700.18|22700.18|22699.93|22699.93|22700.4|22700.4|22699.93|22699.93|0
1622188270000|2021-05-28 07:51:10|22700.15|22700.15|22702.19|22702.19|22702.2|22702.2|22700.15|22700.15|0
1622188280000|2021-05-28 07:51:20|22702.13|22702.13|22703.02|22703.02|22703.02|22703.02|22702.13|22702.13|0
1622188290000|2021-05-28 07:51:30|22703.08|22703.08|22703.16|22703.16|22703.23|22703.23|22702.73|22702.73|0
1622188300000|2021-05-28 07:51:40|22702.95|22702.95|22703.59|22703.59|22703.59|22703.59|22702.83|22702.83|0
1622188310000|2021-05-28 07:51:50|22703.85|22703.85|22704.32|22704.32|22704.32|22704.32|22703.75|22703.75|0
1622188320000|2021-05-28 07:52:00|22704.47|22704.47|22705.41|22705.41|22705.47|22705.47|22704.47|22704.47|0
1622188330000|2021-05-28 07:52:10|22705.52|22705.52|22705.73|22705.73|22705.82|22705.82|22705.52|22705.52|0
1622188340000|2021-05-28 07:52:20|22706|22706|22708.8|22708.8|22708.8|22708.8|22706|22706|0
1622188350000|2021-05-28 07:52:30|22709.08|22709.08|22710.27|22710.27|22710.39|22710.39|22709.08|22709.08|0
1622188360000|2021-05-28 07:52:40|22710.31|22710.31|22710.88|22710.88|22711.13|22711.13|22710.31|22710.31|0
1622188370000|2021-05-28 07:52:50|22710.94|22710.94|22710.98|22710.98|22711.19|22711.19|22710.94|22710.94|0
1622188380000|2021-05-28 07:53:00|22710.81|22710.81|22713.08|22713.08|22713.08|22713.08|22710.81|22710.81|0
1622188390000|2021-05-28 07:53:10|22713.18|22713.18|22714.34|22714.34|22714.34|22714.34|22713.18|22713.18|0
1622188400000|2021-05-28 07:53:20|22714.37|22714.37|22716.39|22716.39|22716.39|22716.39|22714.37|22714.37|0
1622188410000|2021-05-28 07:53:30|22716.47|22716.47|22716.71|22716.71|22716.71|22716.71|22716.38|22716.38|0
1622188420000|2021-05-28 07:53:40|22716.78|22716.78|22717.04|22717.04|22717.04|22717.04|22716.5|22716.5|0
1622188430000|2021-05-28 07:53:50|22717.14|22717.14|22718.67|22718.67|22718.67|22718.67|22717.14|22717.14|0
1622188440000|2021-05-28 07:54:00|22718.97|22718.97|22719.58|22719.58|22719.73|22719.73|22718.93|22718.93|0
1622188450000|2021-05-28 07:54:10|22719.44|22719.44|22720.5|22720.5|22720.5|22720.5|22719.38|22719.38|0
1622188460000|2021-05-28 07:54:20|22720.9|22720.9|22721.82|22721.82|22721.82|22721.82|22720.73|22720.73|0
1622188470000|2021-05-28 07:54:30|22721.86|22721.86|22722.14|22722.14|22722.14|22722.14|22721.78|22721.78|0
1622188480000|2021-05-28 07:54:40|22722.5|22722.5|22723.92|22723.92|22723.92|22723.92|22722.5|22722.5|0
1622188490000|2021-05-28 07:54:50|22724.04|22724.04|22725.22|22725.22|22725.27|22725.27|22724.04|22724.04|0
1622188500000|2021-05-28 07:55:00|22725.41|22725.41|22725.86|22725.86|22725.95|22725.95|22725.11|22725.11|0
1622188510000|2021-05-28 07:55:10|22725.79|22725.79|22726.65|22726.65|22726.66|22726.66|22725.79|22725.79|0
1622188520000|2021-05-28 07:55:20|22726.87|22726.87|22726.8|22726.8|22726.98|22726.98|22726.72|22726.72|0
1622188530000|2021-05-28 07:55:30|22726.87|22726.87|22726.95|22726.95|22727.46|22727.46|22726.87|22726.87|0
1622188540000|2021-05-28 07:55:40|22727.04|22727.04|22726.18|22726.18|22727.04|22727.04|22726.06|22726.06|0
1622188550000|2021-05-28 07:55:50|22726.33|22726.33|22726.81|22726.81|22726.81|22726.81|22726.33|22726.33|0
1622188560000|2021-05-28 07:56:00|22726.78|22726.78|22727.37|22727.37|22727.37|22727.37|22726.78|22726.78|0
1622188570000|2021-05-28 07:56:10|22727.5|22727.5|22727.93|22727.93|22728.04|22728.04|22727.5|22727.5|0
1622188580000|2021-05-28 07:56:20|22728.04|22728.04|22728.16|22728.16|22728.27|22728.27|22728.04|22728.04|0
1622188590000|2021-05-28 07:56:30|22728.13|22728.13|22728.59|22728.59|22728.59|22728.59|22728.13|22728.13|0
1622188600000|2021-05-28 07:56:40|22728.7|22728.7|22728.05|22728.05|22728.7|22728.7|22728.05|22728.05|0
1622188610000|2021-05-28 07:56:50|22728.13|22728.13|22728.86|22728.86|22728.86|22728.86|22727.95|22727.95|0
1622188620000|2021-05-28 07:57:00|22728.77|22728.77|22728.99|22728.99|22729.05|22729.05|22728.71|22728.71|0
1622188630000|2021-05-28 07:57:10|22729.14|22729.14|22730|22730|22730|22730|22729.14|22729.14|0
1622188640000|2021-05-28 07:57:20|22730.05|22730.05|22730.49|22730.49|22730.49|22730.49|22730.05|22730.05|0
1622188650000|2021-05-28 07:57:30|22730.6|22730.6|22730.74|22730.74|22730.94|22730.94|22730.53|22730.53|0
1622188660000|2021-05-28 07:57:40|22730.85|22730.85|22730.41|22730.41|22730.85|22730.85|22730.37|22730.37|0
1622188670000|2021-05-28 07:57:50|22730.33|22730.33|22730.77|22730.77|22730.85|22730.85|22730.3|22730.3|0
1622188680000|2021-05-28 07:58:00|22730.81|22730.81|22730.83|22730.83|22730.88|22730.88|22730.5|22730.5|0
1622188690000|2021-05-28 07:58:10|22730.9|22730.9|22729.99|22729.99|22730.9|22730.9|22729.99|22729.99|0
1622188700000|2021-05-28 07:58:20|22729.91|22729.91|22729.66|22729.66|22729.99|22729.99|22729.54|22729.54|0
1622188710000|2021-05-28 07:58:30|22729.91|22729.91|22731.32|22731.32|22731.35|22731.35|22729.8|22729.8|0
1622188720000|2021-05-28 07:58:40|22731.44|22731.44|22731.7|22731.7|22731.84|22731.84|22731.42|22731.42|0
1622188730000|2021-05-28 07:58:50|22731.82|22731.82|22731.83|22731.83|22732.14|22732.14|22731.82|22731.82|0
1622188740000|2021-05-28 07:59:00|22731.72|22731.72|22732.01|22732.01|22732.08|22732.08|22731.72|22731.72|0
1622188750000|2021-05-28 07:59:10|22732.05|22732.05|22732.19|22732.19|22732.42|22732.42|22731.95|22731.95|0
1622188760000|2021-05-28 07:59:20|22732.02|22732.02|22731.92|22731.92|22732.22|22732.22|22731.92|22731.92|0
1622188770000|2021-05-28 07:59:30|22731.89|22731.89|22732.29|22732.29|22732.61|22732.61|22731.89|22731.89|0
1622188780000|2021-05-28 07:59:40|22732.33|22732.33|22732.9|22732.9|22732.9|22732.9|22732.3|22732.3|0
1622188790000|2021-05-28 07:59:50|22733.01|22733.01|22733.67|22733.67|22733.69|22733.69|22733.01|22733.01|0
1622188800000|2021-05-28 08:00:00|22733.86|22733.86|22733.36|22733.36|22733.89|22733.89|22733.34|22733.34|0
1622188810000|2021-05-28 08:00:10|22733.43|22733.43|22735.62|22735.62|22735.62|22735.62|22733.38|22733.38|0
1622188820000|2021-05-28 08:00:20|22735.69|22735.69|22736.44|22736.44|22736.44|22736.44|22735.65|22735.65|0
1622188830000|2021-05-28 08:00:30|22736.51|22736.51|22737.49|22737.49|22737.52|22737.52|22736.51|22736.51|0
1622188840000|2021-05-28 08:00:40|22737.44|22737.44|22737.84|22737.84|22737.85|22737.85|22737.22|22737.22|0
1622188850000|2021-05-28 08:00:50|22738.09|22738.09|22738.28|22738.28|22738.45|22738.45|22738.07|22738.07|0
1622188860000|2021-05-28 08:01:00|22738.34|22738.34|22737.6|22737.6|22738.6|22738.6|22737.5|22737.5|0
1622188870000|2021-05-28 08:01:10|22737.66|22737.66|22738.44|22738.44|22738.44|22738.44|22737.66|22737.66|0
1622188880000|2021-05-28 08:01:20|22738.6|22738.6|22738.66|22738.66|22738.87|22738.87|22738.58|22738.58|0
1622188890000|2021-05-28 08:01:30|22738.57|22738.57|22738.78|22738.78|22739.39|22739.39|22738.49|22738.49|0
1622188900000|2021-05-28 08:01:40|22739.05|22739.05|22740.06|22740.06|22740.06|22740.06|22739.05|22739.05|0
1622188910000|2021-05-28 08:01:50|22740.21|22740.21|22740.41|22740.41|22740.41|22740.41|22740.12|22740.12|0
1622188920000|2021-05-28 08:02:00|22740.43|22740.43|22741.88|22741.88|22742.11|22742.11|22740.43|22740.43|0
1622188930000|2021-05-28 08:02:10|22742.01|22742.01|22742.83|22742.83|22742.85|22742.85|22742.01|22742.01|0
1622188940000|2021-05-28 08:02:20|22743|22743|22743.94|22743.94|22743.94|22743.94|22742.97|22742.97|0
1622188950000|2021-05-28 08:02:30|22743.99|22743.99|22744.4|22744.4|22744.41|22744.41|22743.99|22743.99|0
1622188960000|2021-05-28 08:02:40|22744.3|22744.3|22744.03|22744.03|22744.56|22744.56|22743.98|22743.98|0
1622188970000|2021-05-28 08:02:50|22744.1|22744.1|22744.23|22744.23|22744.55|22744.55|22744.1|22744.1|0
1622188980000|2021-05-28 08:03:00|22744.33|22744.33|22744.7|22744.7|22745.22|22745.22|22744.33|22744.33|0
1622188990000|2021-05-28 08:03:10|22744.77|22744.77|22745.26|22745.26|22745.52|22745.52|22744.77|22744.77|0
1622189000000|2021-05-28 08:03:20|22745.39|22745.39|22745.62|22745.62|22745.74|22745.74|22745.22|22745.22|0
1622189010000|2021-05-28 08:03:30|22745.71|22745.71|22746.13|22746.13|22746.26|22746.26|22745.65|22745.65|0
1622189020000|2021-05-28 08:03:40|22745.87|22745.87|22746.1|22746.1|22746.23|22746.23|22745.87|22745.87|0
1622189030000|2021-05-28 08:03:50|22746.19|22746.19|22746.68|22746.68|22746.68|22746.68|22746|22746|0
1622189040000|2021-05-28 08:04:00|22746.91|22746.91|22746.66|22746.66|22747.24|22747.24|22746.49|22746.49|0
1622189050000|2021-05-28 08:04:10|22746.75|22746.75|22747.96|22747.96|22747.96|22747.96|22746.75|22746.75|0
1622189060000|2021-05-28 08:04:20|22747.92|22747.92|22748.99|22748.99|22749.15|22749.15|22747.92|22747.92|0
1622189070000|2021-05-28 08:04:30|22748.91|22748.91|22750.41|22750.41|22750.58|22750.58|22748.9|22748.9|0
1622189080000|2021-05-28 08:04:40|22750.48|22750.48|22750.54|22750.54|22750.55|22750.55|22750.34|22750.34|0
1622189090000|2021-05-28 08:04:50|22750.65|22750.65|22750.55|22750.55|22751.11|22751.11|22750.46|22750.46|0
1622189100000|2021-05-28 08:05:00|22750.56|22750.56|22750.61|22750.61|22750.81|22750.81|22750.41|22750.41|0
1622189110000|2021-05-28 08:05:10|22750.95|22750.95|22751.26|22751.26|22751.5|22751.5|22750.84|22750.84|0
1622189120000|2021-05-28 08:05:20|22751.2|22751.2|22751.11|22751.11|22751.2|22751.2|22750.76|22750.76|0
1622189130000|2021-05-28 08:05:30|22751.15|22751.15|22751.17|22751.17|22751.68|22751.68|22750.98|22750.98|0
1622189140000|2021-05-28 08:05:40|22751.32|22751.32|22751.3|22751.3|22751.57|22751.57|22751.13|22751.13|0
1622189150000|2021-05-28 08:05:50|22751.2|22751.2|22751.49|22751.49|22751.49|22751.49|22750.75|22750.75|0
1622189160000|2021-05-28 08:06:00|22751.47|22751.47|22751.64|22751.64|22751.64|22751.64|22751.25|22751.25|0
1622189170000|2021-05-28 08:06:10|22751.81|22751.81|22754.03|22754.03|22754.03|22754.03|22751.81|22751.81|0
1622189180000|2021-05-28 08:06:20|22754.11|22754.11|22754.6|22754.6|22754.66|22754.66|22753.95|22753.95|0
1622189190000|2021-05-28 08:06:30|22754.66|22754.66|22755.24|22755.24|22755.24|22755.24|22754.66|22754.66|0
1622189200000|2021-05-28 08:06:40|22755.14|22755.14|22754.93|22754.93|22755.24|22755.24|22754.8|22754.8|0
1622189210000|2021-05-28 08:06:50|22754.72|22754.72|22755.28|22755.28|22755.28|22755.28|22754.72|22754.72|0
1622189220000|2021-05-28 08:07:00|22755.36|22755.36|22756.83|22756.83|22756.83|22756.83|22755.36|22755.36|0
1622189230000|2021-05-28 08:07:10|22756.9|22756.9|22759.2|22759.2|22759.2|22759.2|22756.9|22756.9|0
1622189240000|2021-05-28 08:07:20|22759.09|22759.09|22759.72|22759.72|22759.72|22759.72|22759.09|22759.09|0
1622189250000|2021-05-28 08:07:30|22759.59|22759.59|22759.51|22759.51|22759.69|22759.69|22758.89|22758.89|0
1622189260000|2021-05-28 08:07:40|22759.66|22759.66|22760.18|22760.18|22760.2|22760.2|22759.66|22759.66|0
1622189270000|2021-05-28 08:07:50|22760.25|22760.25|22760.66|22760.66|22760.66|22760.66|22760.15|22760.15|0
1622189280000|2021-05-28 08:08:00|22760.78|22760.78|22760.96|22760.96|22761.11|22761.11|22760.68|22760.68|0
1622189290000|2021-05-28 08:08:10|22760.99|22760.99|22761.38|22761.38|22761.6|22761.6|22760.9|22760.9|0
1622189300000|2021-05-28 08:08:20|22761.41|22761.41|22761.43|22761.43|22761.45|22761.45|22761.26|22761.26|0
1622189310000|2021-05-28 08:08:30|22761.47|22761.47|22761.11|22761.11|22761.47|22761.47|22761.05|22761.05|0
1622189320000|2021-05-28 08:08:40|22761.05|22761.05|22760.61|22760.61|22761.05|22761.05|22760.61|22760.61|0
1622189330000|2021-05-28 08:08:50|22760.76|22760.76|22760.38|22760.38|22760.76|22760.76|22760.38|22760.38|0
1622189340000|2021-05-28 08:09:00|22760.28|22760.28|22760.31|22760.31|22760.69|22760.69|22759.97|22759.97|0
1622189350000|2021-05-28 08:09:10|22760.37|22760.37|22760.34|22760.34|22760.67|22760.67|22760.31|22760.31|0
1622189360000|2021-05-28 08:09:20|22760.5|22760.5|22760.37|22760.37|22760.5|22760.5|22760.34|22760.34|0
1622189370000|2021-05-28 08:09:30|22760.5|22760.5|22760.62|22760.62|22760.63|22760.63|22760.5|22760.5|0
1622189380000|2021-05-28 08:09:40|22760.67|22760.67|22760.6|22760.6|22760.67|22760.67|22760.6|22760.6|0
1622189390000|2021-05-28 08:09:50|22760.44|22760.44|22759.8|22759.8|22760.44|22760.44|22759.8|22759.8|0
1622189400000|2021-05-28 08:10:00|22759.72|22759.72|22757.88|22757.88|22759.72|22759.72|22757.63|22757.63|0
1622189410000|2021-05-28 08:10:10|22757.64|22757.64|22757.43|22757.43|22757.64|22757.64|22757.04|22757.04|0
1622189420000|2021-05-28 08:10:20|22757.34|22757.34|22756.96|22756.96|22757.34|22757.34|22756.96|22756.96|0
1622189430000|2021-05-28 08:10:30|22757.05|22757.05|22757.29|22757.29|22757.62|22757.62|22756.95|22756.95|0
1622189440000|2021-05-28 08:10:40|22757.17|22757.17|22755.63|22755.63|22757.17|22757.17|22755.53|22755.53|0
1622189450000|2021-05-28 08:10:50|22755.56|22755.56|22755.11|22755.11|22755.56|22755.56|22754.86|22754.86|0
1622189460000|2021-05-28 08:11:00|22755.17|22755.17|22755.05|22755.05|22755.27|22755.27|22754.95|22754.95|0
1622189470000|2021-05-28 08:11:10|22754.97|22754.97|22753.85|22753.85|22754.97|22754.97|22753.85|22753.85|0
1622189480000|2021-05-28 08:11:20|22753.71|22753.71|22753.81|22753.81|22753.92|22753.92|22753.46|22753.46|0
1622189490000|2021-05-28 08:11:30|22753.87|22753.87|22753.28|22753.28|22753.93|22753.93|22753.28|22753.28|0
1622189500000|2021-05-28 08:11:40|22753.17|22753.17|22753.02|22753.02|22753.17|22753.17|22752.96|22752.96|0
1622189510000|2021-05-28 08:11:50|22752.99|22752.99|22750.72|22750.72|22752.99|22752.99|22750.7|22750.7|0
1622189520000|2021-05-28 08:12:00|22750.63|22750.63|22750.47|22750.47|22750.71|22750.71|22750.47|22750.47|0
1622189530000|2021-05-28 08:12:10|22750.35|22750.35|22750.41|22750.41|22750.5|22750.5|22750.1|22750.1|0
1622189540000|2021-05-28 08:12:20|22750.29|22750.29|22749.86|22749.86|22750.52|22750.52|22749.51|22749.51|0
1622189550000|2021-05-28 08:12:30|22749.82|22749.82|22749.7|22749.7|22750|22750|22749.7|22749.7|0
1622189560000|2021-05-28 08:12:40|22749.6|22749.6|22749.71|22749.71|22749.71|22749.71|22749.44|22749.44|0
1622189570000|2021-05-28 08:12:50|22749.75|22749.75|22749.38|22749.38|22749.75|22749.75|22749.38|22749.38|0
1622189580000|2021-05-28 08:13:00|22749.49|22749.49|22750.28|22750.28|22750.28|22750.28|22749.49|22749.49|0
1622189590000|2021-05-28 08:13:10|22750.22|22750.22|22750.63|22750.63|22750.63|22750.63|22750.22|22750.22|0
1622189600000|2021-05-28 08:13:20|22750.84|22750.84|22750.66|22750.66|22750.84|22750.84|22750.56|22750.56|0
1622189610000|2021-05-28 08:13:30|22750.81|22750.81|22750.69|22750.69|22750.88|22750.88|22750.69|22750.69|0
1622189620000|2021-05-28 08:13:40|22750.74|22750.74|22750.27|22750.27|22750.78|22750.78|22750.22|22750.22|0
1622189630000|2021-05-28 08:13:50|22750.24|22750.24|22750.45|22750.45|22750.48|22750.48|22750.21|22750.21|0
1622189640000|2021-05-28 08:14:00|22750.49|22750.49|22750.01|22750.01|22750.66|22750.66|22750.01|22750.01|0
1622189650000|2021-05-28 08:14:10|22750.05|22750.05|22750.16|22750.16|22750.37|22750.37|22750.02|22750.02|0
1622189660000|2021-05-28 08:14:20|22750.12|22750.12|22750.16|22750.16|22750.32|22750.32|22750.09|22750.09|0
1622189670000|2021-05-28 08:14:30|22750.08|22750.08|22750.07|22750.07|22750.08|22750.08|22749.99|22749.99|0
1622189680000|2021-05-28 08:14:40|22750.04|22750.04|22749.82|22749.82|22750.04|22750.04|22749.38|22749.38|0
1622189690000|2021-05-28 08:14:50|22749.94|22749.94|22749.83|22749.83|22749.94|22749.94|22749.83|22749.83|0
1622189700000|2021-05-28 08:15:00|22749.61|22749.61|22750.29|22750.29|22750.29|22750.29|22749.54|22749.54|0
1622189710000|2021-05-28 08:15:10|22750.49|22750.49|22752.32|22752.32|22752.32|22752.32|22750.49|22750.49|0
1622189720000|2021-05-28 08:15:20|22752.26|22752.26|22751.94|22751.94|22752.26|22752.26|22751.77|22751.77|0
1622189730000|2021-05-28 08:15:30|22752|22752|22753.18|22753.18|22753.19|22753.19|22752|22752|0
1622189740000|2021-05-28 08:15:40|22753.06|22753.06|22752.05|22752.05|22753.06|22753.06|22752.05|22752.05|0
1622189750000|2021-05-28 08:15:50|22752|22752|22751.73|22751.73|22752.03|22752.03|22751.73|22751.73|0
1622189760000|2021-05-28 08:16:00|22751.63|22751.63|22752.37|22752.37|22752.37|22752.37|22751.48|22751.48|0
1622189770000|2021-05-28 08:16:10|22752.16|22752.16|22753|22753|22753|22753|22752.06|22752.06|0
1622189780000|2021-05-28 08:16:20|22753.13|22753.13|22752.74|22752.74|22753.29|22753.29|22752.74|22752.74|0
1622189790000|2021-05-28 08:16:30|22752.63|22752.63|22753.16|22753.16|22753.18|22753.18|22752.63|22752.63|0
1622189800000|2021-05-28 08:16:40|22753.33|22753.33|22754.3|22754.3|22754.3|22754.3|22753.33|22753.33|0
1622189810000|2021-05-28 08:16:50|22754.45|22754.45|22755.07|22755.07|22755.1|22755.1|22754.45|22754.45|0
1622189820000|2021-05-28 08:17:00|22755.13|22755.13|22754.74|22754.74|22755.26|22755.26|22754.69|22754.69|0
1622189830000|2021-05-28 08:17:10|22754.8|22754.8|22755.18|22755.18|22755.18|22755.18|22754.8|22754.8|0
1622189840000|2021-05-28 08:17:20|22755.08|22755.08|22755.52|22755.52|22755.52|22755.52|22754.89|22754.89|0
1622189850000|2021-05-28 08:17:30|22755.5|22755.5|22755.68|22755.68|22755.68|22755.68|22755.5|22755.5|0
1622189860000|2021-05-28 08:17:40|22755.82|22755.82|22756.12|22756.12|22756.12|22756.12|22755.82|22755.82|0
1622189870000|2021-05-28 08:17:50|22756.46|22756.46|22756.81|22756.81|22756.81|22756.81|22756.46|22756.46|0
1622189880000|2021-05-28 08:18:00|22756.83|22756.83|22757.03|22757.03|22757.38|22757.38|22756.83|22756.83|0
1622189890000|2021-05-28 08:18:10|22756.98|22756.98|22757.24|22757.24|22757.24|22757.24|22756.98|22756.98|0
1622189900000|2021-05-28 08:18:20|22757.39|22757.39|22758.05|22758.05|22758.12|22758.12|22757.39|22757.39|0
1622189910000|2021-05-28 08:18:30|22758|22758|22758.23|22758.23|22758.33|22758.33|22758|22758|0
1622189920000|2021-05-28 08:18:40|22758.33|22758.33|22758.18|22758.18|22758.33|22758.33|22758.13|22758.13|0
1622189930000|2021-05-28 08:18:50|22758.11|22758.11|22758.34|22758.34|22758.34|22758.34|22757.96|22757.96|0
1622189940000|2021-05-28 08:19:00|22758.55|22758.55|22758.83|22758.83|22758.83|22758.83|22758.53|22758.53|0
1622189950000|2021-05-28 08:19:10|22758.9|22758.9|22759.24|22759.24|22759.24|22759.24|22758.71|22758.71|0
1622189960000|2021-05-28 08:19:20|22759.37|22759.37|22759.87|22759.87|22759.87|22759.87|22759.37|22759.37|0
1622189970000|2021-05-28 08:19:30|22759.97|22759.97|22760.1|22760.1|22760.1|22760.1|22759.91|22759.91|0
1622189980000|2021-05-28 08:19:40|22760.04|22760.04|22760.04|22760.04|22760.33|22760.33|22760.04|22760.04|0
1622189990000|2021-05-28 08:19:50|22759.97|22759.97|22759.7|22759.7|22760.03|22760.03|22759.56|22759.56|0
1622190000000|2021-05-28 08:20:00|22759.66|22759.66|22759.45|22759.45|22759.72|22759.72|22759.36|22759.36|0
1622190010000|2021-05-28 08:20:10|22759.49|22759.49|22759.71|22759.71|22759.71|22759.71|22759.49|22759.49|0
1622190020000|2021-05-28 08:20:20|22759.81|22759.81|22760|22760|22760|22760|22759.54|22759.54|0
1622190030000|2021-05-28 08:20:30|22759.72|22759.72|22757.9|22757.9|22759.76|22759.76|22757.9|22757.9|0
1622190040000|2021-05-28 08:20:40|22757.86|22757.86|22757.78|22757.78|22757.91|22757.91|22757.59|22757.59|0
1622190050000|2021-05-28 08:20:50|22757.69|22757.69|22757.25|22757.25|22757.69|22757.69|22757.25|22757.25|0
1622190060000|2021-05-28 08:21:00|22757.32|22757.32|22757.6|22757.6|22757.63|22757.63|22757.28|22757.28|0
1622190070000|2021-05-28 08:21:10|22757.56|22757.56|22757.39|22757.39|22757.62|22757.62|22757.28|22757.28|0
1622190080000|2021-05-28 08:21:20|22757.28|22757.28|22757.25|22757.25|22757.5|22757.5|22757.18|22757.18|0
1622190090000|2021-05-28 08:21:30|22757.24|22757.24|22756.56|22756.56|22757.35|22757.35|22756.56|22756.56|0
1622190100000|2021-05-28 08:21:40|22756.51|22756.51|22757.14|22757.14|22757.14|22757.14|22756.44|22756.44|0
1622190110000|2021-05-28 08:21:50|22757.02|22757.02|22757.98|22757.98|22757.98|22757.98|22757.02|22757.02|0
1622190120000|2021-05-28 08:22:00|22758.16|22758.16|22758.37|22758.37|22758.58|22758.58|22758.16|22758.16|0
1622190130000|2021-05-28 08:22:10|22758.45|22758.45|22758.39|22758.39|22758.45|22758.45|22758.12|22758.12|0
1622190140000|2021-05-28 08:22:20|22758.43|22758.43|22758.52|22758.52|22758.69|22758.69|22758.43|22758.43|0
1622190150000|2021-05-28 08:22:30|22758.47|22758.47|22758.3|22758.3|22758.47|22758.47|22758.3|22758.3|0
1622190160000|2021-05-28 08:22:40|22758.24|22758.24|22758.34|22758.34|22758.57|22758.57|22758.24|22758.24|0
1622190170000|2021-05-28 08:22:50|22758.31|22758.31|22758.52|22758.52|22758.82|22758.82|22758.31|22758.31|0
1622190180000|2021-05-28 08:23:00|22758.61|22758.61|22759.34|22759.34|22759.34|22759.34|22758.61|22758.61|0
1622190190000|2021-05-28 08:23:10|22759.54|22759.54|22759.61|22759.61|22759.61|22759.61|22759.54|22759.54|0
1622190200000|2021-05-28 08:23:20|22759.73|22759.73|22760.11|22760.11|22760.11|22760.11|22759.46|22759.46|0
1622190210000|2021-05-28 08:23:30|22760.28|22760.28|22760.42|22760.42|22760.67|22760.67|22760.07|22760.07|0
1622190220000|2021-05-28 08:23:40|22760.47|22760.47|22759.85|22759.85|22760.47|22760.47|22759.75|22759.75|0
1622190230000|2021-05-28 08:23:50|22759.76|22759.76|22759.76|22759.76|22759.76|22759.76|22759.76|22759.76|0
1622190240000|2021-05-28 08:24:00|22759.69|22759.69|22759.82|22759.82|22759.99|22759.99|22759.45|22759.45|0
1622190250000|2021-05-28 08:24:10|22759.79|22759.79|22759.63|22759.63|22759.82|22759.82|22759.62|22759.62|0
1622190260000|2021-05-28 08:24:20|22759.59|22759.59|22760.43|22760.43|22760.43|22760.43|22759.53|22759.53|0
1622190270000|2021-05-28 08:24:30|22760.4|22760.4|22760.75|22760.75|22760.75|22760.75|22760.26|22760.26|0
1622190280000|2021-05-28 08:24:40|22760.87|22760.87|22761.04|22761.04|22761.04|22761.04|22760.69|22760.69|0
1622190290000|2021-05-28 08:24:50|22760.95|22760.95|22760.38|22760.38|22760.95|22760.95|22760.33|22760.33|0
1622190300000|2021-05-28 08:25:00|22760.45|22760.45|22760.53|22760.53|22760.66|22760.66|22760.45|22760.45|0
1622190310000|2021-05-28 08:25:10|22760.65|22760.65|22760.51|22760.51|22760.76|22760.76|22760.51|22760.51|0
1622190320000|2021-05-28 08:25:20|22760.63|22760.63|22760.57|22760.57|22760.63|22760.63|22760.52|22760.52|0
1622190330000|2021-05-28 08:25:30|22760.62|22760.62|22760.59|22760.59|22760.8|22760.8|22760.54|22760.54|0
1622190340000|2021-05-28 08:25:40|22760.5|22760.5|22760.45|22760.45|22760.61|22760.61|22760.45|22760.45|0
1622190350000|2021-05-28 08:25:50|22760.4|22760.4|22760.3|22760.3|22760.4|22760.4|22760.15|22760.15|0
1622190360000|2021-05-28 08:26:00|22760.47|22760.47|22760.66|22760.66|22760.66|22760.66|22760.26|22760.26|0
1622190370000|2021-05-28 08:26:10|22760.7|22760.7|22761.49|22761.49|22761.49|22761.49|22760.7|22760.7|0
1622190380000|2021-05-28 08:26:20|22761.55|22761.55|22761.64|22761.64|22761.64|22761.64|22761.29|22761.29|0
1622190390000|2021-05-28 08:26:30|22761.69|22761.69|22761.29|22761.29|22761.69|22761.69|22761.19|22761.19|0
1622190400000|2021-05-28 08:26:40|22761.23|22761.23|22761.2|22761.2|22761.51|22761.51|22761.2|22761.2|0
1622190410000|2021-05-28 08:26:50|22761.26|22761.26|22760.81|22760.81|22761.26|22761.26|22760.81|22760.81|0
1622190420000|2021-05-28 08:27:00|22760.88|22760.88|22760.85|22760.85|22760.88|22760.88|22760.32|22760.32|0
1622190430000|2021-05-28 08:27:10|22760.88|22760.88|22760.51|22760.51|22760.9|22760.9|22760.51|22760.51|0
1622190440000|2021-05-28 08:27:20|22760.43|22760.43|22759.91|22759.91|22760.43|22760.43|22759.91|22759.91|0
1622190450000|2021-05-28 08:27:30|22760.08|22760.08|22760.14|22760.14|22760.14|22760.14|22759.94|22759.94|0
1622190460000|2021-05-28 08:27:40|22760.24|22760.24|22759.55|22759.55|22760.24|22760.24|22759.43|22759.43|0
1622190470000|2021-05-28 08:27:50|22759.62|22759.62|22759.97|22759.97|22759.97|22759.97|22759.58|22759.58|0
1622190480000|2021-05-28 08:28:00|22759.75|22759.75|22760.16|22760.16|22760.24|22760.24|22759.67|22759.67|0
1622190490000|2021-05-28 08:28:10|22760.22|22760.22|22760.1|22760.1|22760.3|22760.3|22760.07|22760.07|0
1622190500000|2021-05-28 08:28:20|22760.15|22760.15|22760.04|22760.04|22760.26|22760.26|22759.93|22759.93|0
1622190510000|2021-05-28 08:28:30|22759.98|22759.98|22760.25|22760.25|22760.25|22760.25|22759.75|22759.75|0
1622190520000|2021-05-28 08:28:40|22760.35|22760.35|22760.38|22760.38|22760.47|22760.47|22760.16|22760.16|0
1622190530000|2021-05-28 08:28:50|22760.44|22760.44|22760.87|22760.87|22760.87|22760.87|22760.44|22760.44|0
1622190540000|2021-05-28 08:29:00|22760.92|22760.92|22760.98|22760.98|22761.15|22761.15|22760.92|22760.92|0
1622190550000|2021-05-28 08:29:10|22760.88|22760.88|22760.76|22760.76|22761.08|22761.08|22760.76|22760.76|0
1622190560000|2021-05-28 08:29:20|22760.68|22760.68|22760.47|22760.47|22760.74|22760.74|22760.26|22760.26|0
1622190570000|2021-05-28 08:29:30|22760.41|22760.41|22760.49|22760.49|22760.6|22760.6|22760.36|22760.36|0
1622190580000|2021-05-28 08:29:40|22760.43|22760.43|22760.52|22760.52|22760.67|22760.67|22760.43|22760.43|0
1622190590000|2021-05-28 08:29:50|22760.39|22760.39|22760.36|22760.36|22760.44|22760.44|22760.26|22760.26|0
1622190600000|2021-05-28 08:30:00|22760.39|22760.39|22760.42|22760.42|22760.49|22760.49|22760.21|22760.21|0
1622190610000|2021-05-28 08:30:10|22760.28|22760.28|22759.64|22759.64|22760.28|22760.28|22759.3|22759.3|0
1622190620000|2021-05-28 08:30:20|22759.76|22759.76|22759.96|22759.96|22760.15|22760.15|22759.59|22759.59|0
1622190630000|2021-05-28 08:30:30|22759.98|22759.98|22759.88|22759.88|22760.05|22760.05|22759.88|22759.88|0
1622190640000|2021-05-28 08:30:40|22759.96|22759.96|22759.69|22759.69|22759.96|22759.96|22759.69|22759.69|0
1622190650000|2021-05-28 08:30:50|22759.72|22759.72|22759.28|22759.28|22759.95|22759.95|22759.28|22759.28|0
1622190660000|2021-05-28 08:31:00|22759.37|22759.37|22759.65|22759.65|22759.67|22759.67|22759.11|22759.11|0
1622190670000|2021-05-28 08:31:10|22759.58|22759.58|22759.1|22759.1|22759.58|22759.58|22758.95|22758.95|0
1622190680000|2021-05-28 08:31:20|22759.16|22759.16|22758.97|22758.97|22759.24|22759.24|22758.97|22758.97|0
1622190690000|2021-05-28 08:31:30|22759.04|22759.04|22759.07|22759.07|22759.16|22759.16|22759.04|22759.04|0
1622190700000|2021-05-28 08:31:40|22759.04|22759.04|22758.54|22758.54|22759.14|22759.14|22758.54|22758.54|0
1622190710000|2021-05-28 08:31:50|22758.45|22758.45|22758.7|22758.7|22758.7|22758.7|22758.39|22758.39|0
1622190720000|2021-05-28 08:32:00|22758.61|22758.61|22758.64|22758.64|22758.64|22758.64|22758.13|22758.13|0
1622190730000|2021-05-28 08:32:10|22758.54|22758.54|22758.45|22758.45|22758.57|22758.57|22758.27|22758.27|0
1622190740000|2021-05-28 08:32:20|22758.38|22758.38|22758.62|22758.62|22758.62|22758.62|22758.38|22758.38|0
1622190750000|2021-05-28 08:32:30|22758.55|22758.55|22758.55|22758.55|22758.61|22758.61|22758.43|22758.43|0
1622190760000|2021-05-28 08:32:40|22758.5|22758.5|22758.74|22758.74|22758.82|22758.82|22758.5|22758.5|0
1622190770000|2021-05-28 08:32:50|22758.62|22758.62|22758.52|22758.52|22758.77|22758.77|22758.32|22758.32|0
1622190780000|2021-05-28 08:33:00|22758.5|22758.5|22758.24|22758.24|22758.76|22758.76|22758.24|22758.24|0
1622190790000|2021-05-28 08:33:10|22758.11|22758.11|22757.01|22757.01|22758.11|22758.11|22757.01|22757.01|0
1622190800000|2021-05-28 08:33:20|22756.95|22756.95|22756.37|22756.37|22756.95|22756.95|22756.06|22756.06|0
1622190810000|2021-05-28 08:33:30|22756.31|22756.31|22756.11|22756.11|22756.31|22756.31|22755.72|22755.72|0
1622190820000|2021-05-28 08:33:40|22756.19|22756.19|22756.59|22756.59|22756.59|22756.59|22756.19|22756.19|0
1622190830000|2021-05-28 08:33:50|22756.54|22756.54|22756.68|22756.68|22756.74|22756.74|22756.5|22756.5|0
1622190840000|2021-05-28 08:34:00|22756.63|22756.63|22756.56|22756.56|22757.1|22757.1|22756.49|22756.49|0
1622190850000|2021-05-28 08:34:10|22756.69|22756.69|22757.11|22757.11|22757.11|22757.11|22756.69|22756.69|0
1622190860000|2021-05-28 08:34:20|22757.08|22757.08|22756.9|22756.9|22757.08|22757.08|22756.85|22756.85|0
1622190870000|2021-05-28 08:34:30|22756.94|22756.94|22757.07|22757.07|22757.1|22757.1|22756.9|22756.9|0
1622190880000|2021-05-28 08:34:40|22757.02|22757.02|22757.1|22757.1|22757.1|22757.1|22756.94|22756.94|0
1622190890000|2021-05-28 08:34:50|22757.05|22757.05|22757.97|22757.97|22757.97|22757.97|22757.05|22757.05|0
1622190900000|2021-05-28 08:35:00|22757.87|22757.87|22759.56|22759.56|22759.56|22759.56|22757.87|22757.87|0
1622190910000|2021-05-28 08:35:10|22759.61|22759.61|22759.83|22759.83|22759.94|22759.94|22759.48|22759.48|0
1622190920000|2021-05-28 08:35:20|22759.86|22759.86|22760.34|22760.34|22760.34|22760.34|22759.74|22759.74|0
1622190930000|2021-05-28 08:35:30|22760.28|22760.28|22760.43|22760.43|22760.7|22760.7|22760.26|22760.26|0
1622190940000|2021-05-28 08:35:40|22760.53|22760.53|22761.13|22761.13|22761.34|22761.34|22760.53|22760.53|0
1622190950000|2021-05-28 08:35:50|22761.08|22761.08|22761.17|22761.17|22761.17|22761.17|22761.01|22761.01|0
1622190960000|2021-05-28 08:36:00|22761.3|22761.3|22761.49|22761.49|22761.49|22761.49|22761.2|22761.2|0
1622190970000|2021-05-28 08:36:10|22761.54|22761.54|22761.49|22761.49|22761.54|22761.54|22761.24|22761.24|0
1622190980000|2021-05-28 08:36:20|22761.39|22761.39|22761.49|22761.49|22761.56|22761.56|22761.24|22761.24|0
1622190990000|2021-05-28 08:36:30|22761.46|22761.46|22761.01|22761.01|22761.46|22761.46|22761.01|22761.01|0
1622191000000|2021-05-28 08:36:40|22761.04|22761.04|22760.5|22760.5|22761.04|22761.04|22760.5|22760.5|0
1622191010000|2021-05-28 08:36:50|22760.55|22760.55|22760.09|22760.09|22760.55|22760.55|22760.09|22760.09|0
1622191020000|2021-05-28 08:37:00|22759.96|22759.96|22759.77|22759.77|22759.96|22759.96|22759.76|22759.76|0
1622191030000|2021-05-28 08:37:10|22759.63|22759.63|22759.16|22759.16|22759.63|22759.63|22759.09|22759.09|0
1622191040000|2021-05-28 08:37:20|22759.2|22759.2|22759.33|22759.33|22759.33|22759.33|22758.98|22758.98|0
1622191050000|2021-05-28 08:37:30|22759.4|22759.4|22759.6|22759.6|22759.6|22759.6|22759.23|22759.23|0
1622191060000|2021-05-28 08:37:40|22759.75|22759.75|22759.48|22759.48|22760.06|22760.06|22759.27|22759.27|0
1622191070000|2021-05-28 08:37:50|22759.44|22759.44|22759.13|22759.13|22759.44|22759.44|22759.1|22759.1|0
1622191080000|2021-05-28 08:38:00|22759.07|22759.07|22758.56|22758.56|22759.07|22759.07|22758.56|22758.56|0
1622191090000|2021-05-28 08:38:10|22758.33|22758.33|22758.23|22758.23|22758.33|22758.33|22758.07|22758.07|0
1622191100000|2021-05-28 08:38:20|22758.29|22758.29|22758.14|22758.14|22758.31|22758.31|22758.12|22758.12|0
1622191110000|2021-05-28 08:38:30|22758.18|22758.18|22757.67|22757.67|22758.18|22758.18|22757.67|22757.67|0
1622191120000|2021-05-28 08:38:40|22757.63|22757.63|22757.14|22757.14|22757.75|22757.75|22757.14|22757.14|0
1622191130000|2021-05-28 08:38:50|22756.97|22756.97|22756.46|22756.46|22756.97|22756.97|22756.38|22756.38|0
1622191140000|2021-05-28 08:39:00|22756.59|22756.59|22757.08|22757.08|22757.4|22757.4|22756.59|22756.59|0
1622191150000|2021-05-28 08:39:10|22756.96|22756.96|22756.57|22756.57|22756.96|22756.96|22756.43|22756.43|0
1622191160000|2021-05-28 08:39:20|22756.53|22756.53|22756.45|22756.45|22756.57|22756.57|22756.33|22756.33|0
1622191170000|2021-05-28 08:39:30|22756.64|22756.64|22756.98|22756.98|22756.98|22756.98|22756.26|22756.26|0
1622191180000|2021-05-28 08:39:40|22757.03|22757.03|22757.69|22757.69|22757.69|22757.69|22756.76|22756.76|0
1622191190000|2021-05-28 08:39:50|22757.71|22757.71|22757.76|22757.76|22757.78|22757.78|22757.63|22757.63|0
1622191200000|2021-05-28 08:40:00|22757.84|22757.84|22757.69|22757.69|22757.89|22757.89|22757.38|22757.38|0
1622191210000|2021-05-28 08:40:10|22757.74|22757.74|22757.81|22757.81|22757.91|22757.91|22757.61|22757.61|0
1622191220000|2021-05-28 08:40:20|22757.74|22757.74|22757.43|22757.43|22757.84|22757.84|22757.43|22757.43|0
1622191230000|2021-05-28 08:40:30|22757.32|22757.32|22756.6|22756.6|22757.32|22757.32|22756.6|22756.6|0
1622191240000|2021-05-28 08:40:40|22756.55|22756.55|22756.11|22756.11|22756.55|22756.55|22755.93|22755.93|0
1622191250000|2021-05-28 08:40:50|22756.08|22756.08|22756.12|22756.12|22756.44|22756.44|22756.08|22756.08|0
1622191260000|2021-05-28 08:41:00|22756.08|22756.08|22754.64|22754.64|22756.08|22756.08|22754.64|22754.64|0
1622191270000|2021-05-28 08:41:10|22754.59|22754.59|22753.88|22753.88|22754.59|22754.59|22753.88|22753.88|0
1622191280000|2021-05-28 08:41:20|22753.92|22753.92|22753.87|22753.87|22754.15|22754.15|22753.87|22753.87|0
1622191290000|2021-05-28 08:41:30|22753.78|22753.78|22753.85|22753.85|22753.85|22753.85|22753.62|22753.62|0
1622191300000|2021-05-28 08:41:40|22753.97|22753.97|22753.93|22753.93|22754.01|22754.01|22753.66|22753.66|0
1622191310000|2021-05-28 08:41:50|22753.77|22753.77|22753.81|22753.81|22753.9|22753.9|22753.77|22753.77|0
1622191320000|2021-05-28 08:42:00|22753.9|22753.9|22753.9|22753.9|22754.09|22754.09|22753.89|22753.89|0
1622191330000|2021-05-28 08:42:10|22753.76|22753.76|22753.51|22753.51|22753.86|22753.86|22753.51|22753.51|0
1622191340000|2021-05-28 08:42:20|22753.56|22753.56|22753.1|22753.1|22753.56|22753.56|22753.1|22753.1|0
1622191350000|2021-05-28 08:42:30|22752.97|22752.97|22753.04|22753.04|22753.13|22753.13|22752.97|22752.97|0
1622191360000|2021-05-28 08:42:40|22753.16|22753.16|22753.39|22753.39|22753.52|22753.52|22753.06|22753.06|0
1622191370000|2021-05-28 08:42:50|22753.33|22753.33|22753.06|22753.06|22753.33|22753.33|22753.06|22753.06|0
1622191380000|2021-05-28 08:43:00|22752.97|22752.97|22752.59|22752.59|22752.97|22752.97|22752.52|22752.52|0
1622191390000|2021-05-28 08:43:10|22752.64|22752.64|22752.45|22752.45|22752.64|22752.64|22752.45|22752.45|0
1622191400000|2021-05-28 08:43:20|22752.52|22752.52|22752.18|22752.18|22752.52|22752.52|22752.15|22752.15|0
1622191410000|2021-05-28 08:43:30|22752.23|22752.23|22752.25|22752.25|22752.25|22752.25|22752.11|22752.11|0
1622191420000|2021-05-28 08:43:40|22752.3|22752.3|22752.34|22752.34|22752.43|22752.43|22752.06|22752.06|0
1622191430000|2021-05-28 08:43:50|22752.28|22752.28|22752.58|22752.58|22752.58|22752.58|22752.15|22752.15|0
1622191440000|2021-05-28 08:44:00|22752.38|22752.38|22751.89|22751.89|22752.38|22752.38|22751.89|22751.89|0
1622191450000|2021-05-28 08:44:10|22751.81|22751.81|22751.25|22751.25|22751.81|22751.81|22751.25|22751.25|0
1622191460000|2021-05-28 08:44:20|22751.21|22751.21|22750.98|22750.98|22751.21|22751.21|22750.98|22750.98|0
1622191470000|2021-05-28 08:44:30|22751.17|22751.17|22751.03|22751.03|22751.17|22751.17|22751.03|22751.03|0
1622191480000|2021-05-28 08:44:40|22750.97|22750.97|22750.64|22750.64|22750.97|22750.97|22750.64|22750.64|0
1622191490000|2021-05-28 08:44:50|22750.49|22750.49|22750.38|22750.38|22750.49|22750.49|22750.38|22750.38|0
1622191500000|2021-05-28 08:45:00|22750.32|22750.32|22750.21|22750.21|22750.53|22750.53|22750.2|22750.2|0
1622191510000|2021-05-28 08:45:10|22750.23|22750.23|22749.94|22749.94|22750.23|22750.23|22749.86|22749.86|0
1622191520000|2021-05-28 08:45:20|22749.88|22749.88|22749.06|22749.06|22749.92|22749.92|22748.91|22748.91|0
1622191530000|2021-05-28 08:45:30|22749.03|22749.03|22749.09|22749.09|22749.12|22749.12|22748.82|22748.82|0
1622191540000|2021-05-28 08:45:40|22749.24|22749.24|22749.91|22749.91|22749.91|22749.91|22749.22|22749.22|0
1622191550000|2021-05-28 08:45:50|22749.58|22749.58|22749.72|22749.72|22750.41|22750.41|22749.58|22749.58|0
1622191560000|2021-05-28 08:46:00|22749.94|22749.94|22749.99|22749.99|22749.99|22749.99|22749.66|22749.66|0
1622191570000|2021-05-28 08:46:10|22750.04|22750.04|22749.78|22749.78|22750.27|22750.27|22749.71|22749.71|0
1622191580000|2021-05-28 08:46:20|22749.86|22749.86|22750.09|22750.09|22750.09|22750.09|22749.5|22749.5|0
1622191590000|2021-05-28 08:46:30|22750.04|22750.04|22750.48|22750.48|22750.48|22750.48|22749.93|22749.93|0
1622191600000|2021-05-28 08:46:40|22750.55|22750.55|22750.88|22750.88|22750.88|22750.88|22750.41|22750.41|0
1622191610000|2021-05-28 08:46:50|22750.78|22750.78|22749.87|22749.87|22750.81|22750.81|22749.54|22749.54|0
1622191620000|2021-05-28 08:47:00|22749.61|22749.61|22749.58|22749.58|22749.71|22749.71|22749.53|22749.53|0
1622191630000|2021-05-28 08:47:10|22749.55|22749.55|22749.85|22749.85|22749.85|22749.85|22749.55|22749.55|0
1622191640000|2021-05-28 08:47:20|22749.91|22749.91|22750.21|22750.21|22750.26|22750.26|22749.91|22749.91|0
1622191650000|2021-05-28 08:47:30|22750.29|22750.29|22750.27|22750.27|22750.29|22750.29|22749.65|22749.65|0
1622191660000|2021-05-28 08:47:40|22750.22|22750.22|22750.7|22750.7|22750.85|22750.85|22750.22|22750.22|0
1622191670000|2021-05-28 08:47:50|22750.82|22750.82|22750.6|22750.6|22750.82|22750.82|22750.57|22750.57|0
1622191680000|2021-05-28 08:48:00|22750.51|22750.51|22750.81|22750.81|22750.81|22750.81|22750.44|22750.44|0
1622191690000|2021-05-28 08:48:10|22750.86|22750.86|22750.99|22750.99|22750.99|22750.99|22750.49|22750.49|0
1622191700000|2021-05-28 08:48:20|22751.12|22751.12|22751.25|22751.25|22751.43|22751.43|22751.09|22751.09|0
1622191710000|2021-05-28 08:48:30|22751.27|22751.27|22751.41|22751.41|22751.6|22751.6|22751.22|22751.22|0
1622191720000|2021-05-28 08:48:40|22751.47|22751.47|22751.62|22751.62|22751.62|22751.62|22751.41|22751.41|0
1622191730000|2021-05-28 08:48:50|22751.69|22751.69|22751.39|22751.39|22751.69|22751.69|22751.18|22751.18|0
1622191740000|2021-05-28 08:49:00|22751.36|22751.36|22751.31|22751.31|22751.39|22751.39|22751.05|22751.05|0
1622191750000|2021-05-28 08:49:10|22751.4|22751.4|22751.01|22751.01|22751.4|22751.4|22751.01|22751.01|0
1622191760000|2021-05-28 08:49:20|22751.06|22751.06|22751.39|22751.39|22751.41|22751.41|22751.06|22751.06|0
1622191770000|2021-05-28 08:49:30|22751.44|22751.44|22751.09|22751.09|22751.48|22751.48|22751.09|22751.09|0
1622191780000|2021-05-28 08:49:40|22750.87|22750.87|22750.66|22750.66|22751.11|22751.11|22750.59|22750.59|0
1622191790000|2021-05-28 08:49:50|22750.61|22750.61|22750.72|22750.72|22750.76|22750.76|22750.47|22750.47|0
1622191800000|2021-05-28 08:50:00|22750.68|22750.68|22749.4|22749.4|22750.68|22750.68|22749.4|22749.4|0
1622191810000|2021-05-28 08:50:10|22749.27|22749.27|22747.54|22747.54|22749.3|22749.3|22747.54|22747.54|0
1622191820000|2021-05-28 08:50:20|22747.47|22747.47|22747.32|22747.32|22747.49|22747.49|22747.17|22747.17|0
1622191830000|2021-05-28 08:50:30|22747.27|22747.27|22747.28|22747.28|22747.41|22747.41|22747|22747|0
1622191840000|2021-05-28 08:50:40|22747.18|22747.18|22748.11|22748.11|22748.11|22748.11|22747|22747|0
1622191850000|2021-05-28 08:50:50|22748.06|22748.06|22748.01|22748.01|22748.22|22748.22|22747.93|22747.93|0
1622191860000|2021-05-28 08:51:00|22748.13|22748.13|22748.21|22748.21|22748.28|22748.28|22748.02|22748.02|0
1622191870000|2021-05-28 08:51:10|22748.33|22748.33|22748.52|22748.52|22748.62|22748.62|22748.23|22748.23|0
1622191880000|2021-05-28 08:51:20|22748.67|22748.67|22749.33|22749.33|22749.33|22749.33|22748.67|22748.67|0
1622191890000|2021-05-28 08:51:30|22749.26|22749.26|22749.43|22749.43|22749.46|22749.46|22749.12|22749.12|0
1622191900000|2021-05-28 08:51:40|22749.51|22749.51|22749.82|22749.82|22750.1|22750.1|22749.51|22749.51|0
1622191910000|2021-05-28 08:51:50|22749.86|22749.86|22750.17|22750.17|22750.17|22750.17|22749.86|22749.86|0
1622191920000|2021-05-28 08:52:00|22750.26|22750.26|22750.24|22750.24|22750.43|22750.43|22750.17|22750.17|0
1622191930000|2021-05-28 08:52:10|22750.15|22750.15|22750.31|22750.31|22750.31|22750.31|22749.79|22749.79|0
1622191940000|2021-05-28 08:52:20|22750.28|22750.28|22749.35|22749.35|22750.31|22750.31|22748.82|22748.82|0
1622191950000|2021-05-28 08:52:30|22749.22|22749.22|22747.61|22747.61|22749.22|22749.22|22747.61|22747.61|0
1622191960000|2021-05-28 08:52:40|22747.74|22747.74|22747.97|22747.97|22747.97|22747.97|22747.61|22747.61|0
1622191970000|2021-05-28 08:52:50|22748.07|22748.07|22748.14|22748.14|22748.18|22748.18|22748.07|22748.07|0
1622191980000|2021-05-28 08:53:00|22748.11|22748.11|22748.55|22748.55|22748.57|22748.57|22748.11|22748.11|0
1622191990000|2021-05-28 08:53:10|22748.59|22748.59|22748.73|22748.73|22748.79|22748.79|22748.59|22748.59|0
1622192000000|2021-05-28 08:53:20|22748.82|22748.82|22748.88|22748.88|22748.88|22748.88|22748.73|22748.73|0
1622192010000|2021-05-28 08:53:30|22748.83|22748.83|22749.4|22749.4|22749.4|22749.4|22748.51|22748.51|0
1622192020000|2021-05-28 08:53:40|22749.46|22749.46|22749.49|22749.49|22749.5|22749.5|22749.24|22749.24|0
1622192030000|2021-05-28 08:53:50|22749.59|22749.59|22749.17|22749.17|22749.59|22749.59|22749.15|22749.15|0
1622192040000|2021-05-28 08:54:00|22749.14|22749.14|22748.76|22748.76|22749.38|22749.38|22748.76|22748.76|0
1622192050000|2021-05-28 08:54:10|22748.88|22748.88|22748.17|22748.17|22748.94|22748.94|22748.17|22748.17|0
1622192060000|2021-05-28 08:54:20|22748.02|22748.02|22747.96|22747.96|22748.04|22748.04|22747.84|22747.84|0
1622192070000|2021-05-28 08:54:30|22747.9|22747.9|22748.14|22748.14|22748.14|22748.14|22747.9|22747.9|0
1622192080000|2021-05-28 08:54:40|22748.17|22748.17|22748.14|22748.14|22748.26|22748.26|22748.07|22748.07|0
1622192090000|2021-05-28 08:54:50|22748.02|22748.02|22748.62|22748.62|22748.62|22748.62|22748.02|22748.02|0
1622192100000|2021-05-28 08:55:00|22748.51|22748.51|22748.69|22748.69|22748.79|22748.79|22748.39|22748.39|0
1622192110000|2021-05-28 08:55:10|22748.67|22748.67|22748.32|22748.32|22748.7|22748.7|22748.2|22748.2|0
1622192120000|2021-05-28 08:55:20|22748.17|22748.17|22748.39|22748.39|22748.39|22748.39|22748.16|22748.16|0
1622192130000|2021-05-28 08:55:30|22748.22|22748.22|22748.27|22748.27|22748.3|22748.3|22748.22|22748.22|0
1622192140000|2021-05-28 08:55:40|22748.34|22748.34|22748.79|22748.79|22748.79|22748.79|22748.29|22748.29|0
1622192150000|2021-05-28 08:55:50|22748.75|22748.75|22749.3|22749.3|22749.3|22749.3|22748.75|22748.75|0
1622192160000|2021-05-28 08:56:00|22749.27|22749.27|22749.09|22749.09|22749.52|22749.52|22749.09|22749.09|0
1622192170000|2021-05-28 08:56:10|22749.2|22749.2|22750.01|22750.01|22750.01|22750.01|22749.11|22749.11|0
1622192180000|2021-05-28 08:56:20|22749.94|22749.94|22749.55|22749.55|22750.06|22750.06|22749.55|22749.55|0
1622192190000|2021-05-28 08:56:30|22749.45|22749.45|22749.71|22749.71|22749.71|22749.71|22749.31|22749.31|0
1622192200000|2021-05-28 08:56:40|22749.86|22749.86|22749.88|22749.88|22750|22750|22749.86|22749.86|0
1622192210000|2021-05-28 08:56:50|22749.83|22749.83|22749.8|22749.8|22749.83|22749.83|22749.8|22749.8|0
1622192220000|2021-05-28 08:57:00|22749.73|22749.73|22749.55|22749.55|22749.78|22749.78|22749.55|22749.55|0
1622192230000|2021-05-28 08:57:10|22749.52|22749.52|22750.29|22750.29|22750.3|22750.3|22749.31|22749.31|0
1622192240000|2021-05-28 08:57:20|22750.26|22750.26|22750.59|22750.59|22750.73|22750.73|22750.26|22750.26|0
1622192250000|2021-05-28 08:57:30|22750.66|22750.66|22750.84|22750.84|22750.86|22750.86|22750.55|22750.55|0
1622192260000|2021-05-28 08:57:40|22750.79|22750.79|22750.66|22750.66|22750.79|22750.79|22750.63|22750.63|0
1622192270000|2021-05-28 08:57:50|22750.52|22750.52|22750.65|22750.65|22750.65|22750.65|22750.38|22750.38|0
1622192280000|2021-05-28 08:58:00|22750.72|22750.72|22750.79|22750.79|22751.04|22751.04|22750.66|22750.66|0
1622192290000|2021-05-28 08:58:10|22750.74|22750.74|22750.82|22750.82|22750.82|22750.82|22750.71|22750.71|0
1622192300000|2021-05-28 08:58:20|22750.95|22750.95|22751.44|22751.44|22751.48|22751.48|22750.95|22750.95|0
1622192310000|2021-05-28 08:58:30|22751.39|22751.39|22751.99|22751.99|22752.07|22752.07|22751.39|22751.39|0
1622192320000|2021-05-28 08:58:40|22752.04|22752.04|22752.15|22752.15|22752.2|22752.2|22752.04|22752.04|0
1622192330000|2021-05-28 08:58:50|22752.27|22752.27|22752.11|22752.11|22752.36|22752.36|22752.11|22752.11|0
1622192340000|2021-05-28 08:59:00|22752.05|22752.05|22752.06|22752.06|22752.12|22752.12|22751.93|22751.93|0
1622192350000|2021-05-28 08:59:10|22752.08|22752.08|22752.05|22752.05|22752.11|22752.11|22752.05|22752.05|0
1622192360000|2021-05-28 08:59:20|22752.11|22752.11|22751.84|22751.84|22752.14|22752.14|22751.84|22751.84|0
1622192370000|2021-05-28 08:59:30|22751.77|22751.77|22751.59|22751.59|22751.77|22751.77|22751.54|22751.54|0
1622192380000|2021-05-28 08:59:40|22751.53|22751.53|22751.15|22751.15|22751.53|22751.53|22751.12|22751.12|0
1622192390000|2021-05-28 08:59:50|22751.26|22751.26|22751.22|22751.22|22751.33|22751.33|22751.12|22751.12|0
1622192400000|2021-05-28 09:00:00|22751.33|22751.33|22751.41|22751.41|22751.61|22751.61|22751.28|22751.28|0
1622192410000|2021-05-28 09:00:10|22751.33|22751.33|22751.59|22751.59|22751.64|22751.64|22751.23|22751.23|0
1622192420000|2021-05-28 09:00:20|22751.54|22751.54|22751.4|22751.4|22751.63|22751.63|22751.4|22751.4|0
1622192430000|2021-05-28 09:00:30|22751.23|22751.23|22751.22|22751.22|22751.27|22751.27|22751.02|22751.02|0
1622192440000|2021-05-28 09:00:40|22751.3|22751.3|22751.44|22751.44|22751.44|22751.44|22751.05|22751.05|0
1622192450000|2021-05-28 09:00:50|22751.49|22751.49|22751.52|22751.52|22751.61|22751.61|22751.39|22751.39|0
1622192460000|2021-05-28 09:01:00|22751.77|22751.77|22751.41|22751.41|22751.77|22751.77|22751.32|22751.32|0
1622192470000|2021-05-28 09:01:10|22751.12|22751.12|22751.62|22751.62|22751.77|22751.77|22750.87|22750.87|0
1622192480000|2021-05-28 09:01:20|22751.54|22751.54|22751.51|22751.51|22751.54|22751.54|22751.51|22751.51|0
1622192490000|2021-05-28 09:01:30|22751.59|22751.59|22751.82|22751.82|22751.82|22751.82|22751.34|22751.34|0
1622192500000|2021-05-28 09:01:40|22751.77|22751.77|22751.64|22751.64|22751.77|22751.77|22751.64|22751.64|0
1622192510000|2021-05-28 09:01:50|22751.57|22751.57|22751.57|22751.57|22751.57|22751.57|22751.57|22751.57|0
1622192520000|2021-05-28 09:02:00|22751.5|22751.5|22751.23|22751.23|22751.65|22751.65|22751.23|22751.23|0
1622192530000|2021-05-28 09:02:10|22751.17|22751.17|22750.73|22750.73|22751.17|22751.17|22750.73|22750.73|0
1622192540000|2021-05-28 09:02:20|22750.82|22750.82|22750.32|22750.32|22750.82|22750.82|22750.25|22750.25|0
1622192550000|2021-05-28 09:02:30|22750.23|22750.23|22749.63|22749.63|22750.35|22750.35|22749.63|22749.63|0
1622192560000|2021-05-28 09:02:40|22750.01|22750.01|22749.8|22749.8|22750.01|22750.01|22749.8|22749.8|0
1622192570000|2021-05-28 09:02:50|22749.87|22749.87|22749.82|22749.82|22750.06|22750.06|22749.74|22749.74|0
1622192580000|2021-05-28 09:03:00|22749.74|22749.74|22750.01|22750.01|22750.01|22750.01|22749.57|22749.57|0
1622192590000|2021-05-28 09:03:10|22750.08|22750.08|22750.43|22750.43|22750.76|22750.76|22750.08|22750.08|0
1622192600000|2021-05-28 09:03:20|22750.56|22750.56|22750.44|22750.44|22750.67|22750.67|22750.44|22750.44|0
1622192610000|2021-05-28 09:03:30|22750.54|22750.54|22750.37|22750.37|22750.54|22750.54|22750.37|22750.37|0
1622192620000|2021-05-28 09:03:40|22750.47|22750.47|22751.25|22751.25|22751.25|22751.25|22750.47|22750.47|0
1622192630000|2021-05-28 09:03:50|22751.12|22751.12|22751.35|22751.35|22751.42|22751.42|22751.12|22751.12|0
1622192640000|2021-05-28 09:04:00|22751.42|22751.42|22751.15|22751.15|22751.42|22751.42|22751.12|22751.12|0
1622192650000|2021-05-28 09:04:10|22751.19|22751.19|22750.94|22750.94|22751.19|22751.19|22750.94|22750.94|0
1622192660000|2021-05-28 09:04:20|22750.88|22750.88|22750.95|22750.95|22750.99|22750.99|22750.66|22750.66|0
1622192670000|2021-05-28 09:04:30|22750.99|22750.99|22751.26|22751.26|22751.39|22751.39|22750.99|22750.99|0
1622192680000|2021-05-28 09:04:40|22751.18|22751.18|22750.92|22750.92|22751.18|22751.18|22750.66|22750.66|0
1622192690000|2021-05-28 09:04:50|22751.29|22751.29|22751.18|22751.18|22751.39|22751.39|22751.18|22751.18|0
1622192700000|2021-05-28 09:05:00|22751.02|22751.02|22749.72|22749.72|22751.14|22751.14|22749.45|22749.45|0
1622192710000|2021-05-28 09:05:10|22749.65|22749.65|22748.89|22748.89|22749.65|22749.65|22748.89|22748.89|0
1622192720000|2021-05-28 09:05:20|22748.79|22748.79|22746.74|22746.74|22748.79|22748.79|22746.74|22746.74|0
1622192730000|2021-05-28 09:05:30|22746.65|22746.65|22746.5|22746.5|22746.9|22746.9|22746.5|22746.5|0
1622192740000|2021-05-28 09:05:40|22746.37|22746.37|22746.31|22746.31|22746.37|22746.37|22746.05|22746.05|0
1622192750000|2021-05-28 09:05:50|22746.46|22746.46|22746.58|22746.58|22746.77|22746.77|22746.4|22746.4|0
1622192760000|2021-05-28 09:06:00|22746.74|22746.74|22747.18|22747.18|22747.39|22747.39|22746.66|22746.66|0
1622192770000|2021-05-28 09:06:10|22747.11|22747.11|22747.47|22747.47|22747.63|22747.63|22747.11|22747.11|0
1622192780000|2021-05-28 09:06:20|22747.42|22747.42|22747.29|22747.29|22747.42|22747.42|22747.09|22747.09|0
1622192790000|2021-05-28 09:06:30|22747.32|22747.32|22747.68|22747.68|22747.68|22747.68|22747.26|22747.26|0
1622192800000|2021-05-28 09:06:40|22747.6|22747.6|22747.17|22747.17|22747.62|22747.62|22747.08|22747.08|0
1622192810000|2021-05-28 09:06:50|22747.05|22747.05|22746.76|22746.76|22747.18|22747.18|22746.76|22746.76|0
1622192820000|2021-05-28 09:07:00|22746.72|22746.72|22745.06|22745.06|22746.72|22746.72|22745.01|22745.01|0
1622192830000|2021-05-28 09:07:10|22744.98|22744.98|22744.35|22744.35|22744.98|22744.98|22744.35|22744.35|0
1622192840000|2021-05-28 09:07:20|22744.19|22744.19|22743.39|22743.39|22744.19|22744.19|22743.37|22743.37|0
1622192850000|2021-05-28 09:07:30|22743.3|22743.3|22743.04|22743.04|22743.42|22743.42|22743.04|22743.04|0
1622192860000|2021-05-28 09:07:40|22743.1|22743.1|22743.13|22743.13|22743.13|22743.13|22742.96|22742.96|0
1622192870000|2021-05-28 09:07:50|22742.99|22742.99|22742.3|22742.3|22743.03|22743.03|22742.1|22742.1|0
1622192880000|2021-05-28 09:08:00|22742.27|22742.27|22742.73|22742.73|22742.77|22742.77|22741.99|22741.99|0
1622192890000|2021-05-28 09:08:10|22742.77|22742.77|22742.59|22742.59|22742.83|22742.83|22742.51|22742.51|0
1622192900000|2021-05-28 09:08:20|22742.66|22742.66|22742.09|22742.09|22742.76|22742.76|22742.09|22742.09|0
1622192910000|2021-05-28 09:08:30|22742.03|22742.03|22741.61|22741.61|22742.14|22742.14|22741.61|22741.61|0
1622192920000|2021-05-28 09:08:40|22741.57|22741.57|22741.39|22741.39|22741.57|22741.57|22741.24|22741.24|0
1622192930000|2021-05-28 09:08:50|22741.31|22741.31|22741.08|22741.08|22741.44|22741.44|22741.08|22741.08|0
1622192940000|2021-05-28 09:09:00|22740.89|22740.89|22740.83|22740.83|22741.11|22741.11|22740.83|22740.83|0
1622192950000|2021-05-28 09:09:10|22740.95|22740.95|22741.28|22741.28|22741.49|22741.49|22740.95|22740.95|0
1622192960000|2021-05-28 09:09:20|22741.27|22741.27|22741.15|22741.15|22741.57|22741.57|22741.15|22741.15|0
1622192970000|2021-05-28 09:09:30|22741.07|22741.07|22740.87|22740.87|22741.07|22741.07|22740.74|22740.74|0
1622192980000|2021-05-28 09:09:40|22740.94|22740.94|22741.67|22741.67|22741.67|22741.67|22740.84|22740.84|0
1622192990000|2021-05-28 09:09:50|22741.77|22741.77|22742.68|22742.68|22742.68|22742.68|22741.77|22741.77|0
1622193000000|2021-05-28 09:10:00|22742.71|22742.71|22743.21|22743.21|22743.21|22743.21|22742.71|22742.71|0
1622193010000|2021-05-28 09:10:10|22743.42|22743.42|22743.9|22743.9|22744.11|22744.11|22743.42|22743.42|0
1622193020000|2021-05-28 09:10:20|22744.02|22744.02|22743.98|22743.98|22744.27|22744.27|22743.86|22743.86|0
1622193030000|2021-05-28 09:10:30|22744.05|22744.05|22743.66|22743.66|22744.12|22744.12|22743.66|22743.66|0
1622193040000|2021-05-28 09:10:40|22743.74|22743.74|22743.61|22743.61|22743.75|22743.75|22743.61|22743.61|0
1622193050000|2021-05-28 09:10:50|22743.58|22743.58|22743.3|22743.3|22743.58|22743.58|22743.03|22743.03|0
1622193060000|2021-05-28 09:11:00|22743.37|22743.37|22743.46|22743.46|22743.5|22743.5|22743.37|22743.37|0
1622193070000|2021-05-28 09:11:10|22743.87|22743.87|22744.46|22744.46|22744.46|22744.46|22743.87|22743.87|0
1622193080000|2021-05-28 09:11:20|22744.62|22744.62|22744.32|22744.32|22744.62|22744.62|22744.32|22744.32|0
1622193090000|2021-05-28 09:11:30|22744.35|22744.35|22743.92|22743.92|22744.35|22744.35|22743.92|22743.92|0
1622193100000|2021-05-28 09:11:40|22744.13|22744.13|22743.99|22743.99|22744.19|22744.19|22743.96|22743.96|0
1622193110000|2021-05-28 09:11:50|22744.15|22744.15|22743.86|22743.86|22744.15|22744.15|22743.81|22743.81|0
1622193120000|2021-05-28 09:12:00|22743.91|22743.91|22744.2|22744.2|22744.2|22744.2|22743.76|22743.76|0
1622193130000|2021-05-28 09:12:10|22744.24|22744.24|22744.42|22744.42|22744.54|22744.54|22744.24|22744.24|0
1622193140000|2021-05-28 09:12:20|22744.52|22744.52|22744.57|22744.57|22744.57|22744.57|22744.41|22744.41|0
1622193150000|2021-05-28 09:12:30|22744.52|22744.52|22744.5|22744.5|22744.52|22744.52|22744.25|22744.25|0
1622193160000|2021-05-28 09:12:40|22744.35|22744.35|22744.35|22744.35|22744.35|22744.35|22744.35|22744.35|0
1622193170000|2021-05-28 09:12:50|22744.25|22744.25|22744.08|22744.08|22744.25|22744.25|22744.08|22744.08|0
1622193180000|2021-05-28 09:13:00|22744.03|22744.03|22743.81|22743.81|22744.19|22744.19|22743.81|22743.81|0
1622193190000|2021-05-28 09:13:10|22743.98|22743.98|22743.62|22743.62|22744.16|22744.16|22743.62|22743.62|0
1622193200000|2021-05-28 09:13:20|22743.68|22743.68|22743.38|22743.38|22743.76|22743.76|22743.38|22743.38|0
1622193210000|2021-05-28 09:13:30|22743.25|22743.25|22743.28|22743.28|22743.29|22743.29|22743.14|22743.14|0
1622193220000|2021-05-28 09:13:40|22743.18|22743.18|22742.94|22742.94|22743.27|22743.27|22742.94|22742.94|0
1622193230000|2021-05-28 09:13:50|22743|22743|22743.25|22743.25|22743.25|22743.25|22743|22743|0
1622193240000|2021-05-28 09:14:00|22743.31|22743.31|22742.74|22742.74|22743.32|22743.32|22742.74|22742.74|0
1622193250000|2021-05-28 09:14:10|22742.69|22742.69|22742.84|22742.84|22742.84|22742.84|22742.57|22742.57|0
1622193260000|2021-05-28 09:14:20|22742.77|22742.77|22742.77|22742.77|22742.88|22742.88|22742.71|22742.71|0
1622193270000|2021-05-28 09:14:30|22742.83|22742.83|22743.02|22743.02|22743.14|22743.14|22742.83|22742.83|0
1622193280000|2021-05-28 09:14:40|22742.91|22742.91|22742.81|22742.81|22742.91|22742.91|22742.81|22742.81|0
1622193290000|2021-05-28 09:14:50|22742.9|22742.9|22743.16|22743.16|22743.16|22743.16|22742.77|22742.77|0
1622193300000|2021-05-28 09:15:00|22743.25|22743.25|22743.35|22743.35|22743.41|22743.41|22743.19|22743.19|0
1622193310000|2021-05-28 09:15:10|22743.17|22743.17|22742.26|22742.26|22743.17|22743.17|22742.26|22742.26|0
1622193320000|2021-05-28 09:15:20|22742.21|22742.21|22741.91|22741.91|22742.21|22742.21|22741.7|22741.7|0
1622193330000|2021-05-28 09:15:30|22741.98|22741.98|22742.35|22742.35|22742.35|22742.35|22741.98|22741.98|0
1622193340000|2021-05-28 09:15:40|22742.38|22742.38|22741.97|22741.97|22742.38|22742.38|22741.97|22741.97|0
1622193350000|2021-05-28 09:15:50|22742.07|22742.07|22742.11|22742.11|22742.12|22742.12|22741.74|22741.74|0
1622193360000|2021-05-28 09:16:00|22742.1|22742.1|22742.15|22742.15|22742.26|22742.26|22742.07|22742.07|0
1622193370000|2021-05-28 09:16:10|22742.1|22742.1|22742.23|22742.23|22742.29|22742.29|22742.1|22742.1|0
1622193380000|2021-05-28 09:16:20|22742.25|22742.25|22741.85|22741.85|22742.38|22742.38|22741.85|22741.85|0
1622193390000|2021-05-28 09:16:30|22741.59|22741.59|22741.22|22741.22|22741.76|22741.76|22741.22|22741.22|0
1622193400000|2021-05-28 09:16:40|22741.11|22741.11|22740.76|22740.76|22741.11|22741.11|22740.76|22740.76|0
1622193410000|2021-05-28 09:16:50|22740.73|22740.73|22740.41|22740.41|22740.73|22740.73|22740.41|22740.41|0
1622193420000|2021-05-28 09:17:00|22740.56|22740.56|22740.14|22740.14|22740.62|22740.62|22740.14|22740.14|0
1622193430000|2021-05-28 09:17:10|22740.01|22740.01|22739.85|22739.85|22740.24|22740.24|22739.81|22739.81|0
1622193440000|2021-05-28 09:17:20|22739.89|22739.89|22739.56|22739.56|22739.98|22739.98|22739.5|22739.5|0
1622193450000|2021-05-28 09:17:30|22739.51|22739.51|22739.47|22739.47|22739.72|22739.72|22739.47|22739.47|0
1622193460000|2021-05-28 09:17:40|22739.38|22739.38|22739.52|22739.52|22739.69|22739.69|22739.26|22739.26|0
1622193470000|2021-05-28 09:17:50|22739.5|22739.5|22739.28|22739.28|22739.5|22739.5|22739.25|22739.25|0
1622193480000|2021-05-28 09:18:00|22738.79|22738.79|22738.67|22738.67|22738.81|22738.81|22738.56|22738.56|0
1622193490000|2021-05-28 09:18:10|22738.55|22738.55|22738.41|22738.41|22738.6|22738.6|22738.33|22738.33|0
1622193500000|2021-05-28 09:18:20|22738.44|22738.44|22739.05|22739.05|22739.05|22739.05|22738.33|22738.33|0
1622193510000|2021-05-28 09:18:30|22739.08|22739.08|22738.58|22738.58|22739.08|22739.08|22738.41|22738.41|0
1622193520000|2021-05-28 09:18:40|22738.55|22738.55|22738.62|22738.62|22738.62|22738.62|22738.28|22738.28|0
1622193530000|2021-05-28 09:18:50|22738.49|22738.49|22739.11|22739.11|22739.23|22739.23|22738.49|22738.49|0
1622193540000|2021-05-28 09:19:00|22739.18|22739.18|22738.99|22738.99|22739.3|22739.3|22738.99|22738.99|0
1622193550000|2021-05-28 09:19:10|22738.96|22738.96|22738.89|22738.89|22738.96|22738.96|22738.79|22738.79|0
1622193560000|2021-05-28 09:19:20|22738.94|22738.94|22738.91|22738.91|22738.98|22738.98|22738.91|22738.91|0
1622193570000|2021-05-28 09:19:30|22738.83|22738.83|22738.88|22738.88|22738.88|22738.88|22738.57|22738.57|0
1622193580000|2021-05-28 09:19:40|22738.95|22738.95|22739.25|22739.25|22739.25|22739.25|22738.93|22738.93|0
1622193590000|2021-05-28 09:19:50|22739.4|22739.4|22739.49|22739.49|22739.49|22739.49|22739.29|22739.29|0
1622193600000|2021-05-28 09:20:00|22739.57|22739.57|22739.79|22739.79|22739.86|22739.86|22739.51|22739.51|0
1622193610000|2021-05-28 09:20:10|22739.75|22739.75|22739.25|22739.25|22739.75|22739.75|22739.17|22739.17|0
1622193620000|2021-05-28 09:20:20|22739.22|22739.22|22739.04|22739.04|22739.41|22739.41|22739.01|22739.01|0
1622193630000|2021-05-28 09:20:30|22738.94|22738.94|22739.18|22739.18|22739.18|22739.18|22738.94|22738.94|0
1622193640000|2021-05-28 09:20:40|22739.24|22739.24|22738.98|22738.98|22739.31|22739.31|22738.97|22738.97|0
1622193650000|2021-05-28 09:20:50|22738.94|22738.94|22738.75|22738.75|22739.01|22739.01|22738.75|22738.75|0
1622193660000|2021-05-28 09:21:00|22738.63|22738.63|22739.25|22739.25|22739.31|22739.31|22738.63|22738.63|0
1622193670000|2021-05-28 09:21:10|22739.3|22739.3|22739.2|22739.2|22739.3|22739.3|22739.13|22739.13|0
1622193680000|2021-05-28 09:21:20|22739.33|22739.33|22739.28|22739.28|22739.52|22739.52|22739.2|22739.2|0
1622193690000|2021-05-28 09:21:30|22739.2|22739.2|22738.96|22738.96|22739.37|22739.37|22738.92|22738.92|0
1622193700000|2021-05-28 09:21:40|22739.05|22739.05|22739.21|22739.21|22739.28|22739.28|22739.05|22739.05|0
1622193710000|2021-05-28 09:21:50|22739.24|22739.24|22738.92|22738.92|22739.24|22739.24|22738.92|22738.92|0
1622193720000|2021-05-28 09:22:00|22738.97|22738.97|22738.5|22738.5|22739.02|22739.02|22738.48|22738.48|0
1622193730000|2021-05-28 09:22:10|22738.55|22738.55|22738.61|22738.61|22738.68|22738.68|22738.4|22738.4|0
1622193740000|2021-05-28 09:22:20|22738.68|22738.68|22738.63|22738.63|22738.74|22738.74|22738.6|22738.6|0
1622193750000|2021-05-28 09:22:30|22738.58|22738.58|22738.53|22738.53|22738.69|22738.69|22738.19|22738.19|0
1622193760000|2021-05-28 09:22:40|22738.56|22738.56|22738.44|22738.44|22738.62|22738.62|22738.44|22738.44|0
1622193770000|2021-05-28 09:22:50|22738.5|22738.5|22737.75|22737.75|22738.5|22738.5|22737.75|22737.75|0
1622193780000|2021-05-28 09:23:00|22737.81|22737.81|22737.02|22737.02|22737.81|22737.81|22737.02|22737.02|0
1622193790000|2021-05-28 09:23:10|22736.99|22736.99|22736.8|22736.8|22737.27|22737.27|22736.8|22736.8|0
1622193800000|2021-05-28 09:23:20|22736.73|22736.73|22736.61|22736.61|22737.06|22737.06|22736.59|22736.59|0
1622193810000|2021-05-28 09:23:30|22736.45|22736.45|22735.85|22735.85|22736.45|22736.45|22735.85|22735.85|0
1622193820000|2021-05-28 09:23:40|22735.82|22735.82|22735.74|22735.74|22735.96|22735.96|22735.35|22735.35|0
1622193830000|2021-05-28 09:23:50|22735.81|22735.81|22735.77|22735.77|22735.87|22735.87|22735.67|22735.67|0
1622193840000|2021-05-28 09:24:00|22735.78|22735.78|22736.33|22736.33|22736.4|22736.4|22735.78|22735.78|0
1622193850000|2021-05-28 09:24:10|22736.3|22736.3|22736.26|22736.26|22736.54|22736.54|22735.98|22735.98|0
1622193860000|2021-05-28 09:24:20|22736.23|22736.23|22735.51|22735.51|22736.23|22736.23|22735.51|22735.51|0
1622193870000|2021-05-28 09:24:30|22735.46|22735.46|22735.41|22735.41|22735.63|22735.63|22735.35|22735.35|0
1622193880000|2021-05-28 09:24:40|22735.55|22735.55|22735.79|22735.79|22735.92|22735.92|22735.55|22735.55|0
1622193890000|2021-05-28 09:24:50|22735.82|22735.82|22735.6|22735.6|22735.82|22735.82|22735.4|22735.4|0
1622193900000|2021-05-28 09:25:00|22735.69|22735.69|22736.23|22736.23|22736.23|22736.23|22735.69|22735.69|0
1622193910000|2021-05-28 09:25:10|22736.37|22736.37|22735.92|22735.92|22736.37|22736.37|22735.92|22735.92|0
1622193920000|2021-05-28 09:25:20|22735.86|22735.86|22738.2|22738.2|22738.2|22738.2|22735.86|22735.86|0
1622193930000|2021-05-28 09:25:30|22738.05|22738.05|22738.39|22738.39|22738.39|22738.39|22738.05|22738.05|0
1622193940000|2021-05-28 09:25:40|22738.48|22738.48|22739.53|22739.53|22739.6|22739.6|22738.41|22738.41|0
1622193950000|2021-05-28 09:25:50|22739.49|22739.49|22740.46|22740.46|22740.46|22740.46|22739.49|22739.49|0
1622193960000|2021-05-28 09:26:00|22740.51|22740.51|22741.4|22741.4|22741.4|22741.4|22740.44|22740.44|0
1622193970000|2021-05-28 09:26:10|22741.47|22741.47|22741.89|22741.89|22742.05|22742.05|22741.47|22741.47|0
1622193980000|2021-05-28 09:26:20|22741.94|22741.94|22741.99|22741.99|22741.99|22741.99|22741.7|22741.7|0
1622193990000|2021-05-28 09:26:30|22742.13|22742.13|22742.51|22742.51|22742.51|22742.51|22741.99|22741.99|0
1622194000000|2021-05-28 09:26:40|22742.46|22742.46|22742.84|22742.84|22742.84|22742.84|22742.4|22742.4|0
1622194010000|2021-05-28 09:26:50|22742.87|22742.87|22743.18|22743.18|22743.18|22743.18|22742.7|22742.7|0
1622194020000|2021-05-28 09:27:00|22743.35|22743.35|22743.5|22743.5|22743.63|22743.63|22743.33|22743.33|0
1622194030000|2021-05-28 09:27:10|22743.42|22743.42|22743.74|22743.74|22743.84|22743.84|22743.42|22743.42|0
1622194040000|2021-05-28 09:27:20|22743.76|22743.76|22744.44|22744.44|22744.44|22744.44|22743.76|22743.76|0
1622194050000|2021-05-28 09:27:30|22744.29|22744.29|22744.52|22744.52|22744.73|22744.73|22744.29|22744.29|0
1622194060000|2021-05-28 09:27:40|22744.43|22744.43|22744.98|22744.98|22744.98|22744.98|22744.43|22744.43|0
1622194070000|2021-05-28 09:27:50|22744.91|22744.91|22744.55|22744.55|22744.91|22744.91|22744.55|22744.55|0
1622194080000|2021-05-28 09:28:00|22744.65|22744.65|22744.58|22744.58|22744.89|22744.89|22744.43|22744.43|0
1622194090000|2021-05-28 09:28:10|22744.49|22744.49|22744.45|22744.45|22744.6|22744.6|22744.29|22744.29|0
1622194100000|2021-05-28 09:28:20|22744.4|22744.4|22743.74|22743.74|22744.4|22744.4|22743.74|22743.74|0
1622194110000|2021-05-28 09:28:30|22743.68|22743.68|22743.55|22743.55|22743.68|22743.68|22743.44|22743.44|0
1622194120000|2021-05-28 09:28:40|22743.39|22743.39|22742.54|22742.54|22743.39|22743.39|22742.54|22742.54|0
1622194130000|2021-05-28 09:28:50|22742.43|22742.43|22742.45|22742.45|22742.62|22742.62|22742.33|22742.33|0
1622194140000|2021-05-28 09:29:00|22742.2|22742.2|22741.68|22741.68|22742.32|22742.32|22741.66|22741.66|0
1622194150000|2021-05-28 09:29:10|22741.73|22741.73|22741.68|22741.68|22741.9|22741.9|22741.68|22741.68|0
1622194160000|2021-05-28 09:29:20|22741.65|22741.65|22741.11|22741.11|22741.65|22741.65|22741.01|22741.01|0
1622194170000|2021-05-28 09:29:30|22741.05|22741.05|22740.88|22740.88|22741.05|22741.05|22740.79|22740.79|0
1622194180000|2021-05-28 09:29:40|22741.06|22741.06|22741.96|22741.96|22742.01|22742.01|22741.06|22741.06|0
1622194190000|2021-05-28 09:29:50|22741.84|22741.84|22741.51|22741.51|22741.97|22741.97|22741.51|22741.51|0
1622194200000|2021-05-28 09:30:00|22741.41|22741.41|22741.44|22741.44|22741.7|22741.7|22741.41|22741.41|0
1622194210000|2021-05-28 09:30:10|22741.37|22741.37|22741.75|22741.75|22741.76|22741.76|22741.37|22741.37|0
1622194220000|2021-05-28 09:30:20|22741.67|22741.67|22741.8|22741.8|22742.06|22742.06|22741.55|22741.55|0
1622194230000|2021-05-28 09:30:30|22741.85|22741.85|22741.85|22741.85|22742.05|22742.05|22741.81|22741.81|0
1622194240000|2021-05-28 09:30:40|22741.9|22741.9|22742.25|22742.25|22742.25|22742.25|22741.9|22741.9|0
1622194250000|2021-05-28 09:30:50|22742.19|22742.19|22741.58|22741.58|22742.19|22742.19|22741.58|22741.58|0
1622194260000|2021-05-28 09:31:00|22741.62|22741.62|22741.7|22741.7|22741.73|22741.73|22741.54|22741.54|0
1622194270000|2021-05-28 09:31:10|22741.66|22741.66|22741.52|22741.52|22741.71|22741.71|22741.52|22741.52|0
1622194280000|2021-05-28 09:31:20|22741.49|22741.49|22741.23|22741.23|22741.61|22741.61|22741.1|22741.1|0
1622194290000|2021-05-28 09:31:30|22741.1|22741.1|22740.94|22740.94|22741.1|22741.1|22740.76|22740.76|0
1622194300000|2021-05-28 09:31:40|22740.86|22740.86|22740.95|22740.95|22741.04|22741.04|22740.78|22740.78|0
1622194310000|2021-05-28 09:31:50|22740.89|22740.89|22740.97|22740.97|22741.18|22741.18|22740.89|22740.89|0
1622194320000|2021-05-28 09:32:00|22741.02|22741.02|22740.12|22740.12|22741.02|22741.02|22740.12|22740.12|0
1622194330000|2021-05-28 09:32:10|22740.02|22740.02|22739.88|22739.88|22740.15|22740.15|22739.88|22739.88|0
1622194340000|2021-05-28 09:32:20|22740.01|22740.01|22739.94|22739.94|22740.01|22740.01|22739.56|22739.56|0
1622194350000|2021-05-28 09:32:30|22739.81|22739.81|22739.63|22739.63|22739.89|22739.89|22739.63|22739.63|0
1622194360000|2021-05-28 09:32:40|22739.38|22739.38|22739.21|22739.21|22739.38|22739.38|22739.17|22739.17|0
1622194370000|2021-05-28 09:32:50|22739.16|22739.16|22739.95|22739.95|22739.95|22739.95|22739.16|22739.16|0
1622194380000|2021-05-28 09:33:00|22740.13|22740.13|22739.62|22739.62|22740.13|22740.13|22739.62|22739.62|0
1622194390000|2021-05-28 09:33:10|22739.65|22739.65|22739.46|22739.46|22739.65|22739.65|22739.46|22739.46|0
1622194400000|2021-05-28 09:33:20|22739.29|22739.29|22738.85|22738.85|22739.29|22739.29|22738.81|22738.81|0
1622194410000|2021-05-28 09:33:30|22738.7|22738.7|22738.64|22738.64|22738.7|22738.7|22738.55|22738.55|0
1622194420000|2021-05-28 09:33:40|22738.67|22738.67|22738.4|22738.4|22738.67|22738.67|22738.31|22738.31|0
1622194430000|2021-05-28 09:33:50|22738.43|22738.43|22738.67|22738.67|22738.8|22738.8|22738.43|22738.43|0
1622194440000|2021-05-28 09:34:00|22738.77|22738.77|22739.32|22739.32|22739.37|22739.37|22738.77|22738.77|0
1622194450000|2021-05-28 09:34:10|22739.39|22739.39|22739.85|22739.85|22739.85|22739.85|22739.39|22739.39|0
1622194460000|2021-05-28 09:34:20|22739.93|22739.93|22740.23|22740.23|22740.23|22740.23|22739.83|22739.83|0
1622194470000|2021-05-28 09:34:30|22740.17|22740.17|22740.4|22740.4|22740.4|22740.4|22740.17|22740.17|0
1622194480000|2021-05-28 09:34:40|22740.53|22740.53|22740.55|22740.55|22740.57|22740.57|22740.34|22740.34|0
1622194490000|2021-05-28 09:34:50|22740.63|22740.63|22740.45|22740.45|22740.74|22740.74|22740.39|22740.39|0
1622194500000|2021-05-28 09:35:00|22740.36|22740.36|22740.54|22740.54|22740.65|22740.65|22740.36|22740.36|0
1622194510000|2021-05-28 09:35:10|22740.6|22740.6|22739.81|22739.81|22740.6|22740.6|22739.81|22739.81|0
1622194520000|2021-05-28 09:35:20|22740.02|22740.02|22739.76|22739.76|22740.02|22740.02|22739.67|22739.67|0
1622194530000|2021-05-28 09:35:30|22739.71|22739.71|22739.39|22739.39|22739.98|22739.98|22739.39|22739.39|0
1622194540000|2021-05-28 09:35:40|22739.36|22739.36|22738.96|22738.96|22739.48|22739.48|22738.92|22738.92|0
1622194550000|2021-05-28 09:35:50|22738.92|22738.92|22738.83|22738.83|22738.96|22738.96|22738.69|22738.69|0
1622194560000|2021-05-28 09:36:00|22738.93|22738.93|22738.24|22738.24|22738.93|22738.93|22738.24|22738.24|0
1622194570000|2021-05-28 09:36:10|22738.27|22738.27|22738.75|22738.75|22738.75|22738.75|22738.27|22738.27|0
1622194580000|2021-05-28 09:36:20|22738.82|22738.82|22739.54|22739.54|22739.66|22739.66|22738.82|22738.82|0
1622194590000|2021-05-28 09:36:30|22739.57|22739.57|22739.61|22739.61|22739.61|22739.61|22739.13|22739.13|0
1622194600000|2021-05-28 09:36:40|22739.56|22739.56|22739.78|22739.78|22739.78|22739.78|22739.45|22739.45|0
1622194610000|2021-05-28 09:36:50|22739.57|22739.57|22739.5|22739.5|22739.65|22739.65|22739.25|22739.25|0
1622194620000|2021-05-28 09:37:00|22739.44|22739.44|22739.53|22739.53|22739.56|22739.56|22739.44|22739.44|0
1622194630000|2021-05-28 09:37:10|22739.58|22739.58|22739.65|22739.65|22739.7|22739.7|22739.56|22739.56|0
1622194640000|2021-05-28 09:37:20|22739.59|22739.59|22739.46|22739.46|22739.71|22739.71|22739.44|22739.44|0
1622194650000|2021-05-28 09:37:30|22739.52|22739.52|22739.39|22739.39|22739.89|22739.89|22739.39|22739.39|0
1622194660000|2021-05-28 09:37:40|22739.44|22739.44|22739.79|22739.79|22739.79|22739.79|22739.44|22739.44|0
1622194670000|2021-05-28 09:37:50|22739.75|22739.75|22738.89|22738.89|22739.82|22739.82|22738.77|22738.77|0
1622194680000|2021-05-28 09:38:00|22738.94|22738.94|22738.69|22738.69|22739.06|22739.06|22738.68|22738.68|0
1622194690000|2021-05-28 09:38:10|22738.64|22738.64|22738.54|22738.54|22739|22739|22738.44|22738.44|0
1622194700000|2021-05-28 09:38:20|22738.5|22738.5|22738.29|22738.29|22738.5|22738.5|22738.29|22738.29|0
1622194710000|2021-05-28 09:38:30|22738.24|22738.24|22737.5|22737.5|22738.24|22738.24|22737.5|22737.5|0
1622194720000|2021-05-28 09:38:40|22737.44|22737.44|22737.09|22737.09|22737.44|22737.44|22736.94|22736.94|0
1622194730000|2021-05-28 09:38:50|22737.14|22737.14|22736.84|22736.84|22737.14|22737.14|22736.58|22736.58|0
1622194740000|2021-05-28 09:39:00|22736.87|22736.87|22737.04|22737.04|22737.4|22737.4|22736.84|22736.84|0
1622194750000|2021-05-28 09:39:10|22737.11|22737.11|22737.57|22737.57|22737.57|22737.57|22737.11|22737.11|0
1622194760000|2021-05-28 09:39:20|22737.39|22737.39|22738.27|22738.27|22738.27|22738.27|22737.39|22737.39|0
1622194770000|2021-05-28 09:39:30|22738.22|22738.22|22737.95|22737.95|22738.45|22738.45|22737.95|22737.95|0
1622194780000|2021-05-28 09:39:40|22737.82|22737.82|22737.46|22737.46|22737.82|22737.82|22737.37|22737.37|0
1622194790000|2021-05-28 09:39:50|22737.41|22737.41|22737.57|22737.57|22737.62|22737.62|22737.39|22737.39|0
1622194800000|2021-05-28 09:40:00|22737.61|22737.61|22737.85|22737.85|22738|22738|22737.5|22737.5|0
1622194810000|2021-05-28 09:40:10|22737.91|22737.91|22737.57|22737.57|22737.91|22737.91|22737.57|22737.57|0
1622194820000|2021-05-28 09:40:20|22737.45|22737.45|22737.76|22737.76|22737.76|22737.76|22737.41|22737.41|0
1622194830000|2021-05-28 09:40:30|22737.82|22737.82|22738.02|22738.02|22738.14|22738.14|22737.76|22737.76|0
1622194840000|2021-05-28 09:40:40|22738.2|22738.2|22738.6|22738.6|22738.6|22738.6|22738.2|22738.2|0
1622194850000|2021-05-28 09:40:50|22738.48|22738.48|22737.5|22737.5|22738.48|22738.48|22737.47|22737.47|0
1622194860000|2021-05-28 09:41:00|22737.6|22737.6|22736.88|22736.88|22737.67|22737.67|22736.88|22736.88|0
1622194870000|2021-05-28 09:41:10|22736.7|22736.7|22736.07|22736.07|22736.84|22736.84|22736.07|22736.07|0
1622194880000|2021-05-28 09:41:20|22736.14|22736.14|22735.96|22735.96|22736.14|22736.14|22735.75|22735.75|0
1622194890000|2021-05-28 09:41:30|22736.14|22736.14|22736.27|22736.27|22736.33|22736.33|22736.14|22736.14|0
1622194900000|2021-05-28 09:41:40|22736.24|22736.24|22735.8|22735.8|22736.24|22736.24|22735.78|22735.78|0
1622194910000|2021-05-28 09:41:50|22735.63|22735.63|22736.18|22736.18|22736.18|22736.18|22735.63|22735.63|0
1622194920000|2021-05-28 09:42:00|22736.74|22736.74|22738.09|22738.09|22738.09|22738.09|22736.74|22736.74|0
1622194930000|2021-05-28 09:42:10|22738|22738|22737.35|22737.35|22738.09|22738.09|22737.13|22737.13|0
1622194940000|2021-05-28 09:42:20|22737.27|22737.27|22736.74|22736.74|22737.45|22737.45|22736.74|22736.74|0
1622194950000|2021-05-28 09:42:30|22736.88|22736.88|22736.63|22736.63|22736.88|22736.88|22736.5|22736.5|0
1622194960000|2021-05-28 09:42:40|22736.53|22736.53|22736.4|22736.4|22736.66|22736.66|22736.4|22736.4|0
1622194970000|2021-05-28 09:42:50|22736.45|22736.45|22736.19|22736.19|22736.65|22736.65|22736.19|22736.19|0
1622194980000|2021-05-28 09:43:00|22736.02|22736.02|22735.67|22735.67|22736.16|22736.16|22735.67|22735.67|0
1622194990000|2021-05-28 09:43:10|22735.71|22735.71|22735.53|22735.53|22735.71|22735.71|22735.38|22735.38|0
1622195000000|2021-05-28 09:43:20|22735.51|22735.51|22734.91|22734.91|22735.6|22735.6|22734.85|22734.85|0
1622195010000|2021-05-28 09:43:30|22734.75|22734.75|22734.91|22734.91|22735.04|22735.04|22734.75|22734.75|0
1622195020000|2021-05-28 09:43:40|22734.76|22734.76|22734.88|22734.88|22734.96|22734.96|22734.76|22734.76|0
1622195030000|2021-05-28 09:43:50|22734.97|22734.97|22734.22|22734.22|22734.97|22734.97|22734.22|22734.22|0
1622195040000|2021-05-28 09:44:00|22734.26|22734.26|22734.37|22734.37|22734.37|22734.37|22734.05|22734.05|0
1622195050000|2021-05-28 09:44:10|22734.35|22734.35|22734|22734|22734.37|22734.37|22733.77|22733.77|0
1622195060000|2021-05-28 09:44:20|22734.06|22734.06|22734.36|22734.36|22734.48|22734.48|22734.06|22734.06|0
1622195070000|2021-05-28 09:44:30|22734.43|22734.43|22734.94|22734.94|22734.94|22734.94|22734.43|22734.43|0
1622195080000|2021-05-28 09:44:40|22735.06|22735.06|22735.25|22735.25|22735.31|22735.31|22735.06|22735.06|0
1622195090000|2021-05-28 09:44:50|22735.29|22735.29|22735.45|22735.45|22735.9|22735.9|22735.27|22735.27|0
1622195100000|2021-05-28 09:45:00|22735.51|22735.51|22735.47|22735.47|22735.68|22735.68|22735.24|22735.24|0
1622195110000|2021-05-28 09:45:10|22735.52|22735.52|22735.08|22735.08|22735.52|22735.52|22734.94|22734.94|0
1622195120000|2021-05-28 09:45:20|22734.9|22734.9|22734.85|22734.85|22734.91|22734.91|22734.51|22734.51|0
1622195130000|2021-05-28 09:45:30|22734.76|22734.76|22734.19|22734.19|22734.91|22734.91|22734.1|22734.1|0
1622195140000|2021-05-28 09:45:40|22734.32|22734.32|22734.73|22734.73|22734.73|22734.73|22734.18|22734.18|0
1622195150000|2021-05-28 09:45:50|22734.6|22734.6|22735.13|22735.13|22735.17|22735.17|22734.48|22734.48|0
1622195160000|2021-05-28 09:46:00|22735.17|22735.17|22736.02|22736.02|22736.02|22736.02|22735.17|22735.17|0
1622195170000|2021-05-28 09:46:10|22736.06|22736.06|22736.34|22736.34|22736.39|22736.39|22735.89|22735.89|0
1622195180000|2021-05-28 09:46:20|22736.47|22736.47|22736.56|22736.56|22737.07|22737.07|22736.47|22736.47|0
1622195190000|2021-05-28 09:46:30|22736.52|22736.52|22736.75|22736.75|22736.75|22736.75|22736.52|22736.52|0
1622195200000|2021-05-28 09:46:40|22736.79|22736.79|22736.91|22736.91|22736.96|22736.96|22736.37|22736.37|0
1622195210000|2021-05-28 09:46:50|22736.87|22736.87|22736.42|22736.42|22736.92|22736.92|22736.42|22736.42|0
1622195220000|2021-05-28 09:47:00|22736.31|22736.31|22736.39|22736.39|22736.66|22736.66|22736.31|22736.31|0
1622195230000|2021-05-28 09:47:10|22736.44|22736.44|22737.03|22737.03|22737.14|22737.14|22736.44|22736.44|0
1622195240000|2021-05-28 09:47:20|22736.94|22736.94|22736.69|22736.69|22736.94|22736.94|22736.69|22736.69|0
1622195250000|2021-05-28 09:47:30|22736.59|22736.59|22736.95|22736.95|22736.95|22736.95|22736.59|22736.59|0
1622195260000|2021-05-28 09:47:40|22736.89|22736.89|22737.22|22737.22|22737.22|22737.22|22736.77|22736.77|0
1622195270000|2021-05-28 09:47:50|22737.28|22737.28|22737.38|22737.38|22737.57|22737.57|22737.12|22737.12|0
1622195280000|2021-05-28 09:48:00|22737.51|22737.51|22737.63|22737.63|22737.72|22737.72|22737.41|22737.41|0
1622195290000|2021-05-28 09:48:10|22737.47|22737.47|22737.58|22737.58|22737.68|22737.68|22737.47|22737.47|0
1622195300000|2021-05-28 09:48:20|22737.68|22737.68|22737.66|22737.66|22737.68|22737.68|22737.4|22737.4|0
1622195310000|2021-05-28 09:48:30|22737.75|22737.75|22737.67|22737.67|22737.88|22737.88|22737.67|22737.67|0
1622195320000|2021-05-28 09:48:40|22737.72|22737.72|22737.06|22737.06|22737.72|22737.72|22737.06|22737.06|0
1622195330000|2021-05-28 09:48:50|22736.96|22736.96|22736.86|22736.86|22736.96|22736.96|22736.77|22736.77|0
1622195340000|2021-05-28 09:49:00|22736.95|22736.95|22736.93|22736.93|22736.95|22736.95|22736.73|22736.73|0
1622195350000|2021-05-28 09:49:10|22736.89|22736.89|22736.74|22736.74|22736.89|22736.89|22736.74|22736.74|0
1622195360000|2021-05-28 09:49:20|22736.71|22736.71|22736.76|22736.76|22736.95|22736.95|22736.69|22736.69|0
1622195370000|2021-05-28 09:49:30|22736.79|22736.79|22736.64|22736.64|22736.98|22736.98|22736.64|22736.64|0
1622195380000|2021-05-28 09:49:40|22736.59|22736.59|22736.11|22736.11|22736.59|22736.59|22736.11|22736.11|0
1622195390000|2021-05-28 09:49:50|22736.02|22736.02|22734.9|22734.9|22736.02|22736.02|22734.9|22734.9|0
1622195400000|2021-05-28 09:50:00|22734.97|22734.97|22732.44|22732.44|22734.97|22734.97|22732.17|22732.17|0
1622195410000|2021-05-28 09:50:10|22732.36|22732.36|22732.27|22732.27|22732.56|22732.56|22732.27|22732.27|0
1622195420000|2021-05-28 09:50:20|22732.13|22732.13|22731.61|22731.61|22732.13|22732.13|22731.57|22731.57|0
1622195430000|2021-05-28 09:50:30|22731.54|22731.54|22731.51|22731.51|22731.82|22731.82|22731.37|22731.37|0
1622195440000|2021-05-28 09:50:40|22731.34|22731.34|22730.42|22730.42|22731.34|22731.34|22730.42|22730.42|0
1622195450000|2021-05-28 09:50:50|22730.48|22730.48|22731.27|22731.27|22731.27|22731.27|22730.14|22730.14|0
1622195460000|2021-05-28 09:51:00|22731.24|22731.24|22730.47|22730.47|22731.33|22731.33|22730.47|22730.47|0
1622195470000|2021-05-28 09:51:10|22730.38|22730.38|22730.93|22730.93|22730.93|22730.93|22730.22|22730.22|0
1622195480000|2021-05-28 09:51:20|22730.79|22730.79|22730.04|22730.04|22730.79|22730.79|22729.92|22729.92|0
1622195490000|2021-05-28 09:51:30|22730|22730|22729.49|22729.49|22730.06|22730.06|22729.49|22729.49|0
1622195500000|2021-05-28 09:51:40|22729.56|22729.56|22729.55|22729.55|22729.75|22729.75|22729.54|22729.54|0
1622195510000|2021-05-28 09:51:50|22729.61|22729.61|22730.4|22730.4|22730.4|22730.4|22729.61|22729.61|0
1622195520000|2021-05-28 09:52:00|22730.45|22730.45|22730.42|22730.42|22730.45|22730.45|22730.28|22730.28|0
1622195530000|2021-05-28 09:52:10|22730.37|22730.37|22730.35|22730.35|22730.41|22730.41|22730.31|22730.31|0
1622195540000|2021-05-28 09:52:20|22730.41|22730.41|22730.3|22730.3|22730.41|22730.41|22730.25|22730.25|0
1622195550000|2021-05-28 09:52:30|22730.25|22730.25|22730.31|22730.31|22730.38|22730.38|22730.17|22730.17|0
1622195560000|2021-05-28 09:52:40|22730.28|22730.28|22730.89|22730.89|22730.89|22730.89|22730.28|22730.28|0
1622195570000|2021-05-28 09:52:50|22730.78|22730.78|22730.51|22730.51|22730.78|22730.78|22730.51|22730.51|0
1622195580000|2021-05-28 09:53:00|22730.54|22730.54|22730.8|22730.8|22731.08|22731.08|22730.54|22730.54|0
1622195590000|2021-05-28 09:53:10|22730.69|22730.69|22730.84|22730.84|22731.04|22731.04|22730.69|22730.69|0
1622195600000|2021-05-28 09:53:20|22730.67|22730.67|22731.04|22731.04|22731.04|22731.04|22730.67|22730.67|0
1622195610000|2021-05-28 09:53:30|22731.22|22731.22|22730.68|22730.68|22731.22|22731.22|22730.58|22730.58|0
1622195620000|2021-05-28 09:53:40|22730.58|22730.58|22730.64|22730.64|22730.67|22730.67|22730.45|22730.45|0
1622195630000|2021-05-28 09:53:50|22730.76|22730.76|22731.15|22731.15|22731.15|22731.15|22730.76|22730.76|0
1622195640000|2021-05-28 09:54:00|22731.26|22731.26|22731.43|22731.43|22731.43|22731.43|22731.26|22731.26|0
1622195650000|2021-05-28 09:54:10|22731.38|22731.38|22731.65|22731.65|22731.65|22731.65|22731.38|22731.38|0
1622195660000|2021-05-28 09:54:20|22731.7|22731.7|22732.07|22732.07|22732.07|22732.07|22731.65|22731.65|0
1622195670000|2021-05-28 09:54:30|22732.14|22732.14|22731.69|22731.69|22732.46|22732.46|22731.69|22731.69|0
1622195680000|2021-05-28 09:54:40|22731.61|22731.61|22732.11|22732.11|22732.11|22732.11|22731.61|22731.61|0
1622195690000|2021-05-28 09:54:50|22732.01|22732.01|22731.9|22731.9|22732.01|22732.01|22731.78|22731.78|0
1622195700000|2021-05-28 09:55:00|22732.03|22732.03|22731.39|22731.39|22732.11|22732.11|22731.35|22731.35|0
1622195710000|2021-05-28 09:55:10|22731.46|22731.46|22731.66|22731.66|22731.72|22731.72|22731.42|22731.42|0
1622195720000|2021-05-28 09:55:20|22731.7|22731.7|22731.66|22731.66|22731.87|22731.87|22731.6|22731.6|0
1622195730000|2021-05-28 09:55:30|22731.8|22731.8|22731.9|22731.9|22732.09|22732.09|22731.8|22731.8|0
1622195740000|2021-05-28 09:55:40|22732|22732|22732.11|22732.11|22732.2|22732.2|22732|22732|0
1622195750000|2021-05-28 09:55:50|22732.19|22732.19|22731.32|22731.32|22732.19|22732.19|22731.29|22731.29|0
1622195760000|2021-05-28 09:56:00|22731.26|22731.26|22731.54|22731.54|22731.56|22731.56|22731.14|22731.14|0
1622195770000|2021-05-28 09:56:10|22731.47|22731.47|22731.76|22731.76|22731.76|22731.76|22731.47|22731.47|0
1622195780000|2021-05-28 09:56:20|22731.83|22731.83|22732.46|22732.46|22732.55|22732.55|22731.73|22731.73|0
1622195790000|2021-05-28 09:56:30|22732.5|22732.5|22732.85|22732.85|22733.08|22733.08|22732.5|22732.5|0
1622195800000|2021-05-28 09:56:40|22732.95|22732.95|22733.24|22733.24|22733.32|22733.32|22732.95|22732.95|0
1622195810000|2021-05-28 09:56:50|22732.87|22732.87|22733.08|22733.08|22733.08|22733.08|22732.86|22732.86|0
1622195820000|2021-05-28 09:57:00|22732.98|22732.98|22733.16|22733.16|22733.16|22733.16|22732.98|22732.98|0
1622195830000|2021-05-28 09:57:10|22733.25|22733.25|22733.28|22733.28|22733.34|22733.34|22733.12|22733.12|0
1622195840000|2021-05-28 09:57:20|22733.17|22733.17|22733.04|22733.04|22733.17|22733.17|22733.04|22733.04|0
1622195850000|2021-05-28 09:57:30|22732.99|22732.99|22733.31|22733.31|22733.31|22733.31|22732.9|22732.9|0
1622195860000|2021-05-28 09:57:40|22733.39|22733.39|22733.64|22733.64|22733.71|22733.71|22733.39|22733.39|0
1622195870000|2021-05-28 09:57:50|22733.46|22733.46|22733.06|22733.06|22733.48|22733.48|22732.98|22732.98|0
1622195880000|2021-05-28 09:58:00|22733.2|22733.2|22733.7|22733.7|22733.76|22733.76|22733.06|22733.06|0
1622195890000|2021-05-28 09:58:10|22733.78|22733.78|22734.16|22734.16|22734.29|22734.29|22733.72|22733.72|0
1622195900000|2021-05-28 09:58:20|22734.19|22734.19|22734.79|22734.79|22734.79|22734.79|22734.1|22734.1|0
1622195910000|2021-05-28 09:58:30|22734.82|22734.82|22734.8|22734.8|22734.82|22734.82|22734.75|22734.75|0
1622195920000|2021-05-28 09:58:40|22734.77|22734.77|22734.77|22734.77|22734.77|22734.77|22734.66|22734.66|0
1622195930000|2021-05-28 09:58:50|22734.83|22734.83|22735.16|22735.16|22735.16|22735.16|22734.83|22734.83|0
1622195940000|2021-05-28 09:59:00|22735.1|22735.1|22734.89|22734.89|22735.17|22735.17|22734.86|22734.86|0
1622195950000|2021-05-28 09:59:10|22734.92|22734.92|22735.04|22735.04|22735.04|22735.04|22734.87|22734.87|0
1622195960000|2021-05-28 09:59:20|22734.95|22734.95|22735.28|22735.28|22735.28|22735.28|22734.95|22734.95|0
1622195970000|2021-05-28 09:59:30|22735.45|22735.45|22735.65|22735.65|22735.65|22735.65|22735.45|22735.45|0
1622195980000|2021-05-28 09:59:40|22735.63|22735.63|22735.67|22735.67|22735.73|22735.73|22735.49|22735.49|0
1622195990000|2021-05-28 09:59:50|22735.64|22735.64|22736.15|22736.15|22736.15|22736.15|22735.64|22735.64|0
1622196000000|2021-05-28 10:00:00|22736.2|22736.2|22736.47|22736.47|22736.49|22736.49|22736.13|22736.13|0
1622196010000|2021-05-28 10:00:10|22736.56|22736.56|22736.64|22736.64|22736.77|22736.77|22736.47|22736.47|0
1622196020000|2021-05-28 10:00:20|22736.49|22736.49|22736.97|22736.97|22736.97|22736.97|22736.42|22736.42|0
1622196030000|2021-05-28 10:00:30|22737.04|22737.04|22736.75|22736.75|22737.04|22737.04|22736.75|22736.75|0
1622196040000|2021-05-28 10:00:40|22736.78|22736.78|22736.92|22736.92|22737.03|22737.03|22736.78|22736.78|0
1622196050000|2021-05-28 10:00:50|22736.96|22736.96|22737.2|22737.2|22737.25|22737.25|22736.96|22736.96|0
1622196060000|2021-05-28 10:01:00|22737.31|22737.31|22737.08|22737.08|22737.31|22737.31|22736.95|22736.95|0
1622196070000|2021-05-28 10:01:10|22737.04|22737.04|22737.2|22737.2|22737.2|22737.2|22737.01|22737.01|0
1622196080000|2021-05-28 10:01:20|22737.25|22737.25|22736.98|22736.98|22737.25|22737.25|22736.74|22736.74|0
1622196090000|2021-05-28 10:01:30|22736.9|22736.9|22737.23|22737.23|22737.36|22737.36|22736.9|22736.9|0
1622196100000|2021-05-28 10:01:40|22737.11|22737.11|22737.34|22737.34|22737.34|22737.34|22737.11|22737.11|0
1622196110000|2021-05-28 10:01:50|22737.26|22737.26|22737.05|22737.05|22737.26|22737.26|22737.05|22737.05|0
1622196120000|2021-05-28 10:02:00|22736.87|22736.87|22736.82|22736.82|22737.13|22737.13|22736.82|22736.82|0
1622196130000|2021-05-28 10:02:10|22736.7|22736.7|22735.95|22735.95|22736.7|22736.7|22735.78|22735.78|0
1622196140000|2021-05-28 10:02:20|22735.92|22735.92|22735.87|22735.87|22736.01|22736.01|22735.86|22735.86|0
1622196150000|2021-05-28 10:02:30|22735.84|22735.84|22736.13|22736.13|22736.13|22736.13|22735.84|22735.84|0
1622196160000|2021-05-28 10:02:40|22736.16|22736.16|22736.39|22736.39|22736.43|22736.43|22736.15|22736.15|0
1622196170000|2021-05-28 10:02:50|22736.3|22736.3|22736.34|22736.34|22736.37|22736.37|22736.13|22736.13|0
1622196180000|2021-05-28 10:03:00|22736.26|22736.26|22735.81|22735.81|22736.39|22736.39|22735.81|22735.81|0
1622196190000|2021-05-28 10:03:10|22736.09|22736.09|22735.92|22735.92|22736.16|22736.16|22735.92|22735.92|0
1622196200000|2021-05-28 10:03:20|22735.65|22735.65|22735.07|22735.07|22735.65|22735.65|22735.07|22735.07|0
1622196210000|2021-05-28 10:03:30|22735.03|22735.03|22735.38|22735.38|22735.38|22735.38|22734.91|22734.91|0
1622196220000|2021-05-28 10:03:40|22735.43|22735.43|22735.81|22735.81|22735.81|22735.81|22735.4|22735.4|0
1622196230000|2021-05-28 10:03:50|22735.63|22735.63|22735.28|22735.28|22735.63|22735.63|22735.1|22735.1|0
1622196240000|2021-05-28 10:04:00|22735.52|22735.52|22735.76|22735.76|22735.83|22735.83|22735.39|22735.39|0
1622196250000|2021-05-28 10:04:10|22735.58|22735.58|22734.77|22734.77|22735.6|22735.6|22734.51|22734.51|0
1622196260000|2021-05-28 10:04:20|22734.95|22734.95|22735.45|22735.45|22735.45|22735.45|22734.95|22734.95|0
1622196270000|2021-05-28 10:04:30|22735.76|22735.76|22735.33|22735.33|22735.76|22735.76|22735.32|22735.32|0
1622196280000|2021-05-28 10:04:40|22735.22|22735.22|22735.45|22735.45|22735.45|22735.45|22735.22|22735.22|0
1622196290000|2021-05-28 10:04:50|22735.49|22735.49|22735.56|22735.56|22735.95|22735.95|22735.49|22735.49|0
1622196300000|2021-05-28 10:05:00|22735.49|22735.49|22735.86|22735.86|22735.91|22735.91|22735.23|22735.23|0
1622196310000|2021-05-28 10:05:10|22735.69|22735.69|22735.79|22735.79|22735.79|22735.79|22735.58|22735.58|0
1622196320000|2021-05-28 10:05:20|22735.74|22735.74|22735.74|22735.74|22735.74|22735.74|22735.44|22735.44|0
1622196330000|2021-05-28 10:05:30|22735.8|22735.8|22735.76|22735.76|22735.89|22735.89|22735.71|22735.71|0
1622196340000|2021-05-28 10:05:40|22735.71|22735.71|22735.89|22735.89|22735.89|22735.89|22735.7|22735.7|0
1622196350000|2021-05-28 10:05:50|22735.72|22735.72|22736.07|22736.07|22736.12|22736.12|22735.72|22735.72|0
1622196360000|2021-05-28 10:06:00|22735.89|22735.89|22735.27|22735.27|22735.89|22735.89|22735.27|22735.27|0
1622196370000|2021-05-28 10:06:10|22735.15|22735.15|22734.48|22734.48|22735.15|22735.15|22734.48|22734.48|0
1622196380000|2021-05-28 10:06:20|22734.36|22734.36|22734.03|22734.03|22734.42|22734.42|22733.88|22733.88|0
1622196390000|2021-05-28 10:06:30|22733.93|22733.93|22733.88|22733.88|22733.95|22733.95|22733.74|22733.74|0
1622196400000|2021-05-28 10:06:40|22733.85|22733.85|22733.37|22733.37|22733.87|22733.87|22733.37|22733.37|0
1622196410000|2021-05-28 10:06:50|22733.2|22733.2|22730.83|22730.83|22733.35|22733.35|22730.83|22730.83|0
1622196420000|2021-05-28 10:07:00|22730.72|22730.72|22730.5|22730.5|22730.83|22730.83|22730.5|22730.5|0
1622196430000|2021-05-28 10:07:10|22730.37|22730.37|22729.56|22729.56|22730.37|22730.37|22729.56|22729.56|0
1622196440000|2021-05-28 10:07:20|22729.42|22729.42|22729.14|22729.14|22729.42|22729.42|22729.14|22729.14|0
1622196450000|2021-05-28 10:07:30|22729.19|22729.19|22728.65|22728.65|22729.19|22729.19|22728.62|22728.62|0
1622196460000|2021-05-28 10:07:40|22728.5|22728.5|22728.07|22728.07|22728.55|22728.55|22728.07|22728.07|0
1622196470000|2021-05-28 10:07:50|22728.2|22728.2|22727.58|22727.58|22728.2|22728.2|22727.58|22727.58|0
1622196480000|2021-05-28 10:08:00|22727.45|22727.45|22726.48|22726.48|22727.54|22727.54|22726.48|22726.48|0
1622196490000|2021-05-28 10:08:10|22726.51|22726.51|22725.73|22725.73|22726.51|22726.51|22725.73|22725.73|0
1622196500000|2021-05-28 10:08:20|22725.17|22725.17|22724.48|22724.48|22725.29|22725.29|22724.48|22724.48|0
1622196510000|2021-05-28 10:08:30|22724.13|22724.13|22723.8|22723.8|22724.2|22724.2|22723.71|22723.71|0
1622196520000|2021-05-28 10:08:40|22723.65|22723.65|22723.26|22723.26|22723.65|22723.65|22723.2|22723.2|0
1622196530000|2021-05-28 10:08:50|22723.19|22723.19|22721.1|22721.1|22723.19|22723.19|22721.1|22721.1|0
1622196540000|2021-05-28 10:09:00|22720.98|22720.98|22720.82|22720.82|22721.07|22721.07|22720.56|22720.56|0
1622196550000|2021-05-28 10:09:10|22720.83|22720.83|22720.48|22720.48|22720.83|22720.83|22720.48|22720.48|0
1622196560000|2021-05-28 10:09:20|22720.44|22720.44|22720.48|22720.48|22720.58|22720.58|22720.38|22720.38|0
1622196570000|2021-05-28 10:09:30|22720.38|22720.38|22719.56|22719.56|22720.58|22720.58|22719.56|22719.56|0
1622196580000|2021-05-28 10:09:40|22719.63|22719.63|22719.59|22719.59|22719.72|22719.72|22719.49|22719.49|0
1622196590000|2021-05-28 10:09:50|22719.84|22719.84|22719.09|22719.09|22719.84|22719.84|22719.09|22719.09|0
1622196600000|2021-05-28 10:10:00|22719.04|22719.04|22717.82|22717.82|22719.04|22719.04|22717.79|22717.79|0
1622196610000|2021-05-28 10:10:10|22717.77|22717.77|22717.16|22717.16|22717.77|22717.77|22717.16|22717.16|0
1622196620000|2021-05-28 10:10:20|22717.12|22717.12|22715.83|22715.83|22717.12|22717.12|22715.76|22715.76|0
1622196630000|2021-05-28 10:10:30|22715.66|22715.66|22715.37|22715.37|22715.66|22715.66|22715.31|22715.31|0
1622196640000|2021-05-28 10:10:40|22715.48|22715.48|22715.48|22715.48|22715.63|22715.63|22715.44|22715.44|0
1622196650000|2021-05-28 10:10:50|22715.51|22715.51|22717.53|22717.53|22717.53|22717.53|22715.51|22715.51|0
1622196660000|2021-05-28 10:11:00|22717.58|22717.58|22717.5|22717.5|22717.58|22717.58|22717.31|22717.31|0
1622196670000|2021-05-28 10:11:10|22717.44|22717.44|22717.22|22717.22|22717.48|22717.48|22717.19|22717.19|0
1622196680000|2021-05-28 10:11:20|22717.15|22717.15|22717.16|22717.16|22717.21|22717.21|22716.91|22716.91|0
1622196690000|2021-05-28 10:11:30|22717.08|22717.08|22716.97|22716.97|22717.39|22717.39|22716.97|22716.97|0
1622196700000|2021-05-28 10:11:40|22716.94|22716.94|22716.6|22716.6|22716.99|22716.99|22716.6|22716.6|0
1622196710000|2021-05-28 10:11:50|22716.63|22716.63|22716.93|22716.93|22716.93|22716.93|22716.63|22716.63|0
1622196720000|2021-05-28 10:12:00|22717.08|22717.08|22717.79|22717.79|22717.79|22717.79|22716.97|22716.97|0
1622196730000|2021-05-28 10:12:10|22717.65|22717.65|22718.1|22718.1|22718.17|22718.17|22717.65|22717.65|0
1622196740000|2021-05-28 10:12:20|22718.04|22718.04|22719.06|22719.06|22719.15|22719.15|22718.04|22718.04|0
1622196750000|2021-05-28 10:12:30|22719.01|22719.01|22719.02|22719.02|22719.23|22719.23|22718.92|22718.92|0
1622196760000|2021-05-28 10:12:40|22719.12|22719.12|22719.23|22719.23|22719.28|22719.28|22719.09|22719.09|0
1622196770000|2021-05-28 10:12:50|22719.27|22719.27|22719.31|22719.31|22719.5|22719.5|22719.27|22719.27|0
1622196780000|2021-05-28 10:13:00|22719.21|22719.21|22719.48|22719.48|22719.59|22719.59|22719.08|22719.08|0
1622196790000|2021-05-28 10:13:10|22719.56|22719.56|22719.7|22719.7|22719.7|22719.7|22719.54|22719.54|0
1622196800000|2021-05-28 10:13:20|22719.73|22719.73|22720.13|22720.13|22720.26|22720.26|22719.73|22719.73|0
1622196810000|2021-05-28 10:13:30|22720.18|22720.18|22720.12|22720.12|22720.32|22720.32|22720.08|22720.08|0
1622196820000|2021-05-28 10:13:40|22720.07|22720.07|22720.27|22720.27|22720.27|22720.27|22720.07|22720.07|0
1622196830000|2021-05-28 10:13:50|22720.11|22720.11|22720.06|22720.06|22720.2|22720.2|22720.06|22720.06|0
1622196840000|2021-05-28 10:14:00|22719.89|22719.89|22719.72|22719.72|22719.95|22719.95|22719.72|22719.72|0
1622196850000|2021-05-28 10:14:10|22719.66|22719.66|22718.73|22718.73|22719.66|22719.66|22718.73|22718.73|0
1622196860000|2021-05-28 10:14:20|22718.69|22718.69|22719.2|22719.2|22719.28|22719.28|22718.36|22718.36|0
1622196870000|2021-05-28 10:14:30|22719.07|22719.07|22719.65|22719.65|22719.87|22719.87|22719.07|22719.07|0
1622196880000|2021-05-28 10:14:40|22719.67|22719.67|22719.62|22719.62|22719.73|22719.73|22719.62|22719.62|0
1622196890000|2021-05-28 10:14:50|22719.53|22719.53|22718.95|22718.95|22719.53|22719.53|22718.87|22718.87|0
1622196900000|2021-05-28 10:15:00|22718.92|22718.92|22719.3|22719.3|22719.51|22719.51|22718.68|22718.68|0
1622196910000|2021-05-28 10:15:10|22719.37|22719.37|22719.97|22719.97|22719.97|22719.97|22719.31|22719.31|0
1622196920000|2021-05-28 10:15:20|22720.06|22720.06|22719.84|22719.84|22720.14|22720.14|22719.72|22719.72|0
1622196930000|2021-05-28 10:15:30|22719.74|22719.74|22720.35|22720.35|22720.35|22720.35|22719.61|22719.61|0
1622196940000|2021-05-28 10:15:40|22720.43|22720.43|22720.3|22720.3|22720.43|22720.43|22720.15|22720.15|0
1622196950000|2021-05-28 10:15:50|22720.23|22720.23|22720.36|22720.36|22720.36|22720.36|22720.15|22720.15|0
1622196960000|2021-05-28 10:16:00|22720.39|22720.39|22719.76|22719.76|22720.85|22720.85|22719.76|22719.76|0
1622196970000|2021-05-28 10:16:10|22720.11|22720.11|22719.76|22719.76|22720.11|22720.11|22719.71|22719.71|0
1622196980000|2021-05-28 10:16:20|22719.75|22719.75|22719.65|22719.65|22719.77|22719.77|22719.6|22719.6|0
1622196990000|2021-05-28 10:16:30|22719.73|22719.73|22719.96|22719.96|22720.03|22720.03|22719.67|22719.67|0
1622197000000|2021-05-28 10:16:40|22719.86|22719.86|22720.03|22720.03|22720.03|22720.03|22719.78|22719.78|0
1622197010000|2021-05-28 10:16:50|22720.01|22720.01|22719.82|22719.82|22720.01|22720.01|22719.82|22719.82|0
1622197020000|2021-05-28 10:17:00|22719.73|22719.73|22719.59|22719.59|22719.9|22719.9|22719.52|22719.52|0
1622197030000|2021-05-28 10:17:10|22719.61|22719.61|22719.77|22719.77|22719.77|22719.77|22719.61|22719.61|0
1622197040000|2021-05-28 10:17:20|22719.61|22719.61|22719.18|22719.18|22719.73|22719.73|22719.18|22719.18|0
1622197050000|2021-05-28 10:17:30|22719.22|22719.22|22718.91|22718.91|22719.22|22719.22|22718.91|22718.91|0
1622197060000|2021-05-28 10:17:40|22718.75|22718.75|22718.56|22718.56|22718.82|22718.82|22718.56|22718.56|0
1622197070000|2021-05-28 10:17:50|22718.89|22718.89|22719.33|22719.33|22719.61|22719.61|22718.89|22718.89|0
1622197080000|2021-05-28 10:18:00|22719.27|22719.27|22718.98|22718.98|22719.28|22719.28|22718.98|22718.98|0
1622197090000|2021-05-28 10:18:10|22719.01|22719.01|22719.56|22719.56|22719.6|22719.6|22719.01|22719.01|0
1622197100000|2021-05-28 10:18:20|22719.5|22719.5|22719.04|22719.04|22719.67|22719.67|22719.04|22719.04|0
1622197110000|2021-05-28 10:18:30|22719.19|22719.19|22720.59|22720.59|22720.59|22720.59|22719.19|22719.19|0
1622197120000|2021-05-28 10:18:40|22720.66|22720.66|22720.93|22720.93|22720.97|22720.97|22720.66|22720.66|0
1622197130000|2021-05-28 10:18:50|22720.97|22720.97|22720.65|22720.65|22720.97|22720.97|22720.62|22720.62|0
1622197140000|2021-05-28 10:19:00|22720.61|22720.61|22720.42|22720.42|22720.64|22720.64|22720.4|22720.4|0
1622197150000|2021-05-28 10:19:10|22720.29|22720.29|22719.86|22719.86|22720.34|22720.34|22719.86|22719.86|0
1622197160000|2021-05-28 10:19:20|22720.09|22720.09|22719.56|22719.56|22720.24|22720.24|22719.56|22719.56|0
1622197170000|2021-05-28 10:19:30|22719.59|22719.59|22719.87|22719.87|22719.95|22719.95|22719.59|22719.59|0
1622197180000|2021-05-28 10:19:40|22719.96|22719.96|22720.54|22720.54|22720.54|22720.54|22719.96|22719.96|0
1622197190000|2021-05-28 10:19:50|22720.31|22720.31|22720.47|22720.47|22720.47|22720.47|22720.23|22720.23|0
1622197200000|2021-05-28 10:20:00|22720.49|22720.49|22721.3|22721.3|22721.39|22721.39|22720.49|22720.49|0
1622197210000|2021-05-28 10:20:10|22721.35|22721.35|22720.84|22720.84|22721.35|22721.35|22720.84|22720.84|0
1622197220000|2021-05-28 10:20:20|22720.9|22720.9|22720.58|22720.58|22720.91|22720.91|22720.51|22720.51|0
1622197230000|2021-05-28 10:20:30|22720.61|22720.61|22720.66|22720.66|22720.68|22720.68|22720.49|22720.49|0
1622197240000|2021-05-28 10:20:40|22720.73|22720.73|22720.64|22720.64|22720.73|22720.73|22720.57|22720.57|0
1622197250000|2021-05-28 10:20:50|22720.49|22720.49|22720.67|22720.67|22720.69|22720.69|22720.38|22720.38|0
1622197260000|2021-05-28 10:21:00|22720.61|22720.61|22721.34|22721.34|22721.39|22721.39|22720.6|22720.6|0
1622197270000|2021-05-28 10:21:10|22721.43|22721.43|22721.38|22721.38|22721.69|22721.69|22721.31|22721.31|0
1622197280000|2021-05-28 10:21:20|22721.29|22721.29|22721.41|22721.41|22721.45|22721.45|22721.03|22721.03|0
1622197290000|2021-05-28 10:21:30|22721.48|22721.48|22721.7|22721.7|22721.8|22721.8|22721.48|22721.48|0
1622197300000|2021-05-28 10:21:40|22721.88|22721.88|22721.78|22721.78|22721.88|22721.88|22721.58|22721.58|0
1622197310000|2021-05-28 10:21:50|22721.88|22721.88|22722.31|22722.31|22722.31|22722.31|22721.88|22721.88|0
1622197320000|2021-05-28 10:22:00|22722.48|22722.48|22722.74|22722.74|22722.74|22722.74|22722.48|22722.48|0
1622197330000|2021-05-28 10:22:10|22722.77|22722.77|22722.73|22722.73|22722.77|22722.77|22722.5|22722.5|0
1622197340000|2021-05-28 10:22:20|22722.58|22722.58|22722.93|22722.93|22722.93|22722.93|22722.58|22722.58|0
1622197350000|2021-05-28 10:22:30|22722.85|22722.85|22722.61|22722.61|22722.85|22722.85|22722.61|22722.61|0
1622197360000|2021-05-28 10:22:40|22722.39|22722.39|22722.42|22722.42|22722.5|22722.5|22722.39|22722.39|0
1622197370000|2021-05-28 10:22:50|22722.35|22722.35|22723.03|22723.03|22723.05|22723.05|22722.35|22722.35|0
1622197380000|2021-05-28 10:23:00|22723.12|22723.12|22723.58|22723.58|22723.58|22723.58|22723.12|22723.12|0
1622197390000|2021-05-28 10:23:10|22723.47|22723.47|22724.05|22724.05|22724.05|22724.05|22723.47|22723.47|0
1622197400000|2021-05-28 10:23:20|22723.95|22723.95|22723.85|22723.85|22724.21|22724.21|22723.85|22723.85|0
1622197410000|2021-05-28 10:23:30|22723.78|22723.78|22724.55|22724.55|22724.62|22724.62|22723.78|22723.78|0
1622197420000|2021-05-28 10:23:40|22724.68|22724.68|22724.83|22724.83|22724.88|22724.88|22724.55|22724.55|0
1622197430000|2021-05-28 10:23:50|22724.77|22724.77|22724.44|22724.44|22724.77|22724.77|22724.44|22724.44|0
1622197440000|2021-05-28 10:24:00|22724.37|22724.37|22724.78|22724.78|22724.9|22724.9|22724.37|22724.37|0
1622197450000|2021-05-28 10:24:10|22724.74|22724.74|22724.46|22724.46|22724.74|22724.74|22724.46|22724.46|0
1622197460000|2021-05-28 10:24:20|22724.75|22724.75|22724.33|22724.33|22724.79|22724.79|22724.33|22724.33|0
1622197470000|2021-05-28 10:24:30|22724.2|22724.2|22724.1|22724.1|22724.27|22724.27|22724.09|22724.09|0
1622197480000|2021-05-28 10:24:40|22724.03|22724.03|22724.16|22724.16|22724.26|22724.26|22724.03|22724.03|0
1622197490000|2021-05-28 10:24:50|22724.13|22724.13|22724.16|22724.16|22724.34|22724.34|22724.07|22724.07|0
1622197500000|2021-05-28 10:25:00|22724.05|22724.05|22724.05|22724.05|22724.07|22724.07|22723.9|22723.9|0
1622197510000|2021-05-28 10:25:10|22724.13|22724.13|22723.79|22723.79|22724.37|22724.37|22723.75|22723.75|0
1622197520000|2021-05-28 10:25:20|22724.04|22724.04|22723.66|22723.66|22724.04|22724.04|22723.48|22723.48|0
1622197530000|2021-05-28 10:25:30|22723.69|22723.69|22723.6|22723.6|22723.81|22723.81|22723.6|22723.6|0
1622197540000|2021-05-28 10:25:40|22723.64|22723.64|22723.58|22723.58|22723.64|22723.64|22723.52|22723.52|0
1622197550000|2021-05-28 10:25:50|22723.61|22723.61|22723.35|22723.35|22723.61|22723.61|22723.35|22723.35|0
1622197560000|2021-05-28 10:26:00|22723.31|22723.31|22723.11|22723.11|22723.31|22723.31|22723.04|22723.04|0
1622197570000|2021-05-28 10:26:10|22723.39|22723.39|22723.58|22723.58|22723.58|22723.58|22723.35|22723.35|0
1622197580000|2021-05-28 10:26:20|22723.53|22723.53|22723.29|22723.29|22723.66|22723.66|22723.29|22723.29|0
1622197590000|2021-05-28 10:26:30|22723.48|22723.48|22723.38|22723.38|22723.5|22723.5|22723.38|22723.38|0
1622197600000|2021-05-28 10:26:40|22723.23|22723.23|22722.93|22722.93|22723.31|22723.31|22722.88|22722.88|0
1622197610000|2021-05-28 10:26:50|22722.87|22722.87|22722.94|22722.94|22722.94|22722.94|22722.68|22722.68|0
1622197620000|2021-05-28 10:27:00|22722.88|22722.88|22722.75|22722.75|22722.88|22722.88|22722.69|22722.69|0
1622197630000|2021-05-28 10:27:10|22722.9|22722.9|22723.11|22723.11|22723.18|22723.18|22722.9|22722.9|0
1622197640000|2021-05-28 10:27:20|22723.2|22723.2|22723.04|22723.04|22723.25|22723.25|22723.04|22723.04|0
1622197650000|2021-05-28 10:27:30|22723.09|22723.09|22723.42|22723.42|22723.42|22723.42|22723.06|22723.06|0
1622197660000|2021-05-28 10:27:40|22723.36|22723.36|22723.23|22723.23|22723.36|22723.36|22723.17|22723.17|0
1622197670000|2021-05-28 10:27:50|22723.18|22723.18|22723.35|22723.35|22723.35|22723.35|22723.11|22723.11|0
1622197680000|2021-05-28 10:28:00|22723.3|22723.3|22723.25|22723.25|22723.5|22723.5|22723.18|22723.18|0
1622197690000|2021-05-28 10:28:10|22723.36|22723.36|22723.97|22723.97|22723.97|22723.97|22723.33|22723.33|0
1622197700000|2021-05-28 10:28:20|22724.06|22724.06|22723.73|22723.73|22724.12|22724.12|22723.65|22723.65|0
1622197710000|2021-05-28 10:28:30|22724.07|22724.07|22723.94|22723.94|22724.18|22724.18|22723.94|22723.94|0
1622197720000|2021-05-28 10:28:40|22723.91|22723.91|22723.47|22723.47|22723.91|22723.91|22723.47|22723.47|0
1622197730000|2021-05-28 10:28:50|22723.52|22723.52|22723.14|22723.14|22723.52|22723.52|22723.09|22723.09|0
1622197740000|2021-05-28 10:29:00|22723.2|22723.2|22722.24|22722.24|22723.2|22723.2|22722.24|22722.24|0
1622197750000|2021-05-28 10:29:10|22722.26|22722.26|22722.31|22722.31|22722.35|22722.35|22722.16|22722.16|0
1622197760000|2021-05-28 10:29:20|22722.26|22722.26|22721.98|22721.98|22722.26|22722.26|22721.98|22721.98|0
1622197770000|2021-05-28 10:29:30|22722.2|22722.2|22722.18|22722.18|22722.52|22722.52|22722.18|22722.18|0
1622197780000|2021-05-28 10:29:40|22722.25|22722.25|22721.6|22721.6|22722.25|22722.25|22721.56|22721.56|0
1622197790000|2021-05-28 10:29:50|22721.69|22721.69|22721.46|22721.46|22721.69|22721.69|22721.46|22721.46|0
1622197800000|2021-05-28 10:30:00|22721.5|22721.5|22721.51|22721.51|22721.7|22721.7|22721.5|22721.5|0
1622197810000|2021-05-28 10:30:10|22721.49|22721.49|22721.6|22721.6|22721.67|22721.67|22721.41|22721.41|0
1622197820000|2021-05-28 10:30:20|22721.65|22721.65|22721.75|22721.75|22721.75|22721.75|22721.65|22721.65|0
1622197830000|2021-05-28 10:30:30|22721.71|22721.71|22722.13|22722.13|22722.32|22722.32|22721.71|22721.71|0
1622197840000|2021-05-28 10:30:40|22722.22|22722.22|22722.22|22722.22|22722.22|22722.22|22722.15|22722.15|0
1622197850000|2021-05-28 10:30:50|22722.31|22722.31|22722.31|22722.31|22722.38|22722.38|22722.31|22722.31|0
1622197860000|2021-05-28 10:31:00|22722.51|22722.51|22722.9|22722.9|22722.97|22722.97|22722.51|22722.51|0
1622197870000|2021-05-28 10:31:10|22722.94|22722.94|22722.8|22722.8|22722.97|22722.97|22722.64|22722.64|0
1622197880000|2021-05-28 10:31:20|22722.83|22722.83|22723.14|22723.14|22723.18|22723.18|22722.83|22722.83|0
1622197890000|2021-05-28 10:31:30|22722.95|22722.95|22723.27|22723.27|22723.32|22723.32|22722.92|22722.92|0
1622197900000|2021-05-28 10:31:40|22723.16|22723.16|22723.16|22723.16|22723.28|22723.28|22723.11|22723.11|0
1622197910000|2021-05-28 10:31:50|22722.95|22722.95|22722.94|22722.94|22723.27|22723.27|22722.94|22722.94|0
1622197920000|2021-05-28 10:32:00|22722.85|22722.85|22722.65|22722.65|22722.86|22722.86|22722.65|22722.65|0
1622197930000|2021-05-28 10:32:10|22722.68|22722.68|22722.58|22722.58|22722.75|22722.75|22722.52|22722.52|0
1622197940000|2021-05-28 10:32:20|22722.78|22722.78|22722.31|22722.31|22722.78|22722.78|22722.31|22722.31|0
1622197950000|2021-05-28 10:32:30|22722.1|22722.1|22722.31|22722.31|22722.31|22722.31|22722.1|22722.1|0
1622197960000|2021-05-28 10:32:40|22722.33|22722.33|22722.05|22722.05|22722.33|22722.33|22722.05|22722.05|0
1622197970000|2021-05-28 10:32:50|22721.98|22721.98|22722.64|22722.64|22722.76|22722.76|22721.98|22721.98|0
1622197980000|2021-05-28 10:33:00|22722.71|22722.71|22723.23|22723.23|22723.23|22723.23|22722.57|22722.57|0
1622197990000|2021-05-28 10:33:10|22723.2|22723.2|22724|22724|22724|22724|22723.2|22723.2|0
1622198000000|2021-05-28 10:33:20|22724.03|22724.03|22724.53|22724.53|22724.59|22724.59|22723.97|22723.97|0
1622198010000|2021-05-28 10:33:30|22724.47|22724.47|22724.24|22724.24|22724.47|22724.47|22724.24|22724.24|0
1622198020000|2021-05-28 10:33:40|22724.31|22724.31|22724.38|22724.38|22724.46|22724.46|22724.28|22724.28|0
1622198030000|2021-05-28 10:33:50|22724.64|22724.64|22724.77|22724.77|22724.85|22724.85|22724.46|22724.46|0
1622198040000|2021-05-28 10:34:00|22724.83|22724.83|22725.8|22725.8|22725.8|22725.8|22724.82|22724.82|0
1622198050000|2021-05-28 10:34:10|22725.74|22725.74|22726.27|22726.27|22726.33|22726.33|22725.66|22725.66|0
1622198060000|2021-05-28 10:34:20|22726.42|22726.42|22726.48|22726.48|22726.59|22726.59|22726.28|22726.28|0
1622198070000|2021-05-28 10:34:30|22726.59|22726.59|22726.39|22726.39|22726.59|22726.59|22726.33|22726.33|0
1622198080000|2021-05-28 10:34:40|22726.46|22726.46|22726.39|22726.39|22726.46|22726.46|22726.39|22726.39|0
1622198090000|2021-05-28 10:34:50|22726.49|22726.49|22726.66|22726.66|22726.66|22726.66|22726.45|22726.45|0
1622198100000|2021-05-28 10:35:00|22726.78|22726.78|22727.31|22727.31|22727.34|22727.34|22726.78|22726.78|0
1622198110000|2021-05-28 10:35:10|22727.45|22727.45|22728.01|22728.01|22728.08|22728.08|22727.45|22727.45|0
1622198120000|2021-05-28 10:35:20|22728.04|22728.04|22728.03|22728.03|22728.22|22728.22|22727.99|22727.99|0
1622198130000|2021-05-28 10:35:30|22728.2|22728.2|22728.24|22728.24|22728.24|22728.24|22728.14|22728.14|0
1622198140000|2021-05-28 10:35:40|22728.42|22728.42|22728.78|22728.78|22728.78|22728.78|22728.37|22728.37|0
1622198150000|2021-05-28 10:35:50|22728.9|22728.9|22729.28|22729.28|22729.28|22729.28|22728.9|22728.9|0
1622198160000|2021-05-28 10:36:00|22729.42|22729.42|22729.71|22729.71|22729.84|22729.84|22729.42|22729.42|0
1622198170000|2021-05-28 10:36:10|22729.69|22729.69|22730.61|22730.61|22730.61|22730.61|22729.69|22729.69|0
1622198180000|2021-05-28 10:36:20|22730.52|22730.52|22730.31|22730.31|22730.54|22730.54|22730.07|22730.07|0
1622198190000|2021-05-28 10:36:30|22730.34|22730.34|22730.89|22730.89|22730.96|22730.96|22730.34|22730.34|0
1622198200000|2021-05-28 10:36:40|22730.93|22730.93|22731.29|22731.29|22731.34|22731.34|22730.93|22730.93|0
1622198210000|2021-05-28 10:36:50|22731.37|22731.37|22731.85|22731.85|22731.85|22731.85|22731.32|22731.32|0
1622198220000|2021-05-28 10:37:00|22732.12|22732.12|22732.74|22732.74|22732.79|22732.79|22732.12|22732.12|0
1622198230000|2021-05-28 10:37:10|22732.67|22732.67|22732.85|22732.85|22733.02|22733.02|22732.67|22732.67|0
1622198240000|2021-05-28 10:37:20|22732.88|22732.88|22732.88|22732.88|22733.01|22733.01|22732.88|22732.88|0
1622198250000|2021-05-28 10:37:30|22732.91|22732.91|22733.26|22733.26|22733.27|22733.27|22732.91|22732.91|0
1622198260000|2021-05-28 10:37:40|22733.24|22733.24|22733.17|22733.17|22733.27|22733.27|22732.92|22732.92|0
1622198270000|2021-05-28 10:37:50|22733.22|22733.22|22733|22733|22733.32|22733.32|22733|22733|0
1622198280000|2021-05-28 10:38:00|22732.77|22732.77|22732.43|22732.43|22732.99|22732.99|22732.43|22732.43|0
1622198290000|2021-05-28 10:38:10|22732.52|22732.52|22732.83|22732.83|22732.83|22732.83|22732.52|22732.52|0
1622198300000|2021-05-28 10:38:20|22732.89|22732.89|22732.42|22732.42|22732.89|22732.89|22732.32|22732.32|0
1622198310000|2021-05-28 10:38:30|22732.29|22732.29|22733.11|22733.11|22733.15|22733.15|22732.18|22732.18|0
1622198320000|2021-05-28 10:38:40|22733.05|22733.05|22733.54|22733.54|22733.54|22733.54|22733.01|22733.01|0
1622198330000|2021-05-28 10:38:50|22733.57|22733.57|22734.33|22734.33|22734.63|22734.63|22733.5|22733.5|0
1622198340000|2021-05-28 10:39:00|22734.25|22734.25|22734.92|22734.92|22734.92|22734.92|22734|22734|0
1622198350000|2021-05-28 10:39:10|22734.87|22734.87|22735.23|22735.23|22735.31|22735.31|22734.84|22734.84|0
1622198360000|2021-05-28 10:39:20|22735.14|22735.14|22736.62|22736.62|22736.62|22736.62|22735.14|22735.14|0
1622198370000|2021-05-28 10:39:30|22736.79|22736.79|22737.41|22737.41|22737.42|22737.42|22736.79|22736.79|0
1622198380000|2021-05-28 10:39:40|22737.52|22737.52|22737.76|22737.76|22737.89|22737.89|22737.52|22737.52|0
1622198390000|2021-05-28 10:39:50|22737.87|22737.87|22738.7|22738.7|22738.7|22738.7|22737.87|22737.87|0
1622198400000|2021-05-28 10:40:00|22738.62|22738.62|22738.26|22738.26|22738.62|22738.62|22738.26|22738.26|0
1622198410000|2021-05-28 10:40:10|22738.28|22738.28|22738.04|22738.04|22738.33|22738.33|22737.98|22737.98|0
1622198420000|2021-05-28 10:40:20|22738.06|22738.06|22737.83|22737.83|22738.43|22738.43|22737.83|22737.83|0
1622198430000|2021-05-28 10:40:30|22737.59|22737.59|22737.27|22737.27|22737.74|22737.74|22737.27|22737.27|0
1622198440000|2021-05-28 10:40:40|22737.3|22737.3|22737.37|22737.37|22737.37|22737.37|22737.13|22737.13|0
1622198450000|2021-05-28 10:40:50|22737.34|22737.34|22737.19|22737.19|22737.34|22737.34|22737.08|22737.08|0
1622198460000|2021-05-28 10:41:00|22737.26|22737.26|22736.7|22736.7|22737.26|22737.26|22736.7|22736.7|0
1622198470000|2021-05-28 10:41:10|22736.6|22736.6|22737|22737|22737|22737|22736.53|22736.53|0
1622198480000|2021-05-28 10:41:20|22736.93|22736.93|22737.01|22737.01|22737.11|22737.11|22736.93|22736.93|0
1622198490000|2021-05-28 10:41:30|22736.9|22736.9|22736.5|22736.5|22736.9|22736.9|22736.45|22736.45|0
1622198500000|2021-05-28 10:41:40|22736.38|22736.38|22735.82|22735.82|22736.46|22736.46|22735.82|22735.82|0
1622198510000|2021-05-28 10:41:50|22735.61|22735.61|22735.64|22735.64|22735.64|22735.64|22735.54|22735.54|0
1622198520000|2021-05-28 10:42:00|22735.7|22735.7|22735.42|22735.42|22735.74|22735.74|22735.42|22735.42|0
1622198530000|2021-05-28 10:42:10|22735.54|22735.54|22735.62|22735.62|22735.62|22735.62|22735.54|22735.54|0
1622198540000|2021-05-28 10:42:20|22735.68|22735.68|22735.24|22735.24|22735.68|22735.68|22735.24|22735.24|0
1622198550000|2021-05-28 10:42:30|22735.21|22735.21|22734.91|22734.91|22735.24|22735.24|22734.88|22734.88|0
1622198560000|2021-05-28 10:42:40|22734.94|22734.94|22735.14|22735.14|22735.14|22735.14|22734.94|22734.94|0
1622198570000|2021-05-28 10:42:50|22735.21|22735.21|22735.2|22735.2|22735.22|22735.22|22735.12|22735.12|0
1622198580000|2021-05-28 10:43:00|22735.13|22735.13|22735.31|22735.31|22735.31|22735.31|22735.04|22735.04|0
1622198590000|2021-05-28 10:43:10|22735.38|22735.38|22735.52|22735.52|22735.56|22735.56|22735.33|22735.33|0
1622198600000|2021-05-28 10:43:20|22735.57|22735.57|22736.15|22736.15|22736.17|22736.17|22735.57|22735.57|0
1622198610000|2021-05-28 10:43:30|22736.19|22736.19|22736.4|22736.4|22736.53|22736.53|22736.15|22736.15|0
1622198620000|2021-05-28 10:43:40|22736.52|22736.52|22735.98|22735.98|22736.52|22736.52|22735.98|22735.98|0
1622198630000|2021-05-28 10:43:50|22736.06|22736.06|22736.11|22736.11|22736.2|22736.2|22735.93|22735.93|0
1622198640000|2021-05-28 10:44:00|22736.21|22736.21|22736.2|22736.2|22736.31|22736.31|22736.14|22736.14|0
1622198650000|2021-05-28 10:44:10|22736.18|22736.18|22735.99|22735.99|22736.25|22736.25|22735.99|22735.99|0
1622198660000|2021-05-28 10:44:20|22736.05|22736.05|22735.84|22735.84|22736.05|22736.05|22735.7|22735.7|0
1622198670000|2021-05-28 10:44:30|22735.82|22735.82|22734.99|22734.99|22735.95|22735.95|22734.99|22734.99|0
1622198680000|2021-05-28 10:44:40|22735.07|22735.07|22735.34|22735.34|22735.48|22735.48|22735.04|22735.04|0
1622198690000|2021-05-28 10:44:50|22735.51|22735.51|22735.47|22735.47|22735.7|22735.7|22735.47|22735.47|0
1622198700000|2021-05-28 10:45:00|22735.61|22735.61|22735.22|22735.22|22735.9|22735.9|22735.14|22735.14|0
1622198710000|2021-05-28 10:45:10|22735.28|22735.28|22734.62|22734.62|22735.28|22735.28|22734.62|22734.62|0
1622198720000|2021-05-28 10:45:20|22734.59|22734.59|22734.17|22734.17|22734.59|22734.59|22734.13|22734.13|0
1622198730000|2021-05-28 10:45:30|22734.11|22734.11|22733.63|22733.63|22734.3|22734.3|22733.44|22733.44|0
1622198740000|2021-05-28 10:45:40|22733.61|22733.61|22733.09|22733.09|22733.61|22733.61|22733.09|22733.09|0
1622198750000|2021-05-28 10:45:50|22733.44|22733.44|22733.32|22733.32|22733.44|22733.44|22733.32|22733.32|0
1622198760000|2021-05-28 10:46:00|22733.26|22733.26|22733.47|22733.47|22733.6|22733.6|22733.23|22733.23|0
1622198770000|2021-05-28 10:46:10|22733.44|22733.44|22733.62|22733.62|22733.66|22733.66|22733.42|22733.42|0
1622198780000|2021-05-28 10:46:20|22733.67|22733.67|22734.01|22734.01|22734.06|22734.06|22733.65|22733.65|0
1622198790000|2021-05-28 10:46:30|22733.88|22733.88|22733.78|22733.78|22734.02|22734.02|22733.78|22733.78|0
1622198800000|2021-05-28 10:46:40|22733.81|22733.81|22734.08|22734.08|22734.11|22734.11|22733.81|22733.81|0
1622198810000|2021-05-28 10:46:50|22734.02|22734.02|22734.12|22734.12|22734.21|22734.21|22734.02|22734.02|0
1622198820000|2021-05-28 10:47:00|22734.19|22734.19|22734.09|22734.09|22734.44|22734.44|22734.04|22734.04|0
1622198830000|2021-05-28 10:47:10|22734.17|22734.17|22734.17|22734.17|22734.17|22734.17|22734.17|22734.17|0
1622198840000|2021-05-28 10:47:20|22734.21|22734.21|22734.09|22734.09|22734.25|22734.25|22734.09|22734.09|0
1622198850000|2021-05-28 10:47:30|22734.24|22734.24|22734.21|22734.21|22734.43|22734.43|22734.18|22734.18|0
1622198860000|2021-05-28 10:47:40|22734.26|22734.26|22734.46|22734.46|22734.46|22734.46|22734.19|22734.19|0
1622198870000|2021-05-28 10:47:50|22734.5|22734.5|22734.69|22734.69|22734.77|22734.77|22734.5|22734.5|0
1622198880000|2021-05-28 10:48:00|22734.8|22734.8|22734.1|22734.1|22734.84|22734.84|22734.1|22734.1|0
1622198890000|2021-05-28 10:48:10|22734.14|22734.14|22734.31|22734.31|22734.31|22734.31|22733.99|22733.99|0
1622198900000|2021-05-28 10:48:20|22734.28|22734.28|22734.52|22734.52|22734.52|22734.52|22734.22|22734.22|0
1622198910000|2021-05-28 10:48:30|22734.47|22734.47|22734.57|22734.57|22734.57|22734.57|22734.47|22734.47|0
1622198920000|2021-05-28 10:48:40|22734.52|22734.52|22734.23|22734.23|22734.52|22734.52|22734.22|22734.22|0
1622198930000|2021-05-28 10:48:50|22734.36|22734.36|22734.82|22734.82|22734.83|22734.83|22734.36|22734.36|0
1622198940000|2021-05-28 10:49:00|22734.72|22734.72|22734.84|22734.84|22734.84|22734.84|22734.72|22734.72|0
1622198950000|2021-05-28 10:49:10|22735.27|22735.27|22735.23|22735.23|22735.27|22735.27|22735.12|22735.12|0
1622198960000|2021-05-28 10:49:20|22735.32|22735.32|22735.29|22735.29|22735.32|22735.32|22734.99|22734.99|0
1622198970000|2021-05-28 10:49:30|22735.25|22735.25|22734.9|22734.9|22735.25|22735.25|22734.9|22734.9|0
1622198980000|2021-05-28 10:49:40|22734.97|22734.97|22734.77|22734.77|22734.97|22734.97|22734.77|22734.77|0
1622198990000|2021-05-28 10:49:50|22734.83|22734.83|22734.65|22734.65|22734.83|22734.83|22734.65|22734.65|0
1622199000000|2021-05-28 10:50:00|22734.72|22734.72|22734.38|22734.38|22734.72|22734.72|22734.38|22734.38|0
1622199010000|2021-05-28 10:50:10|22734.32|22734.32|22734.32|22734.32|22734.33|22734.33|22734.18|22734.18|0
1622199020000|2021-05-28 10:50:20|22734.26|22734.26|22735.37|22735.37|22735.37|22735.37|22734.25|22734.25|0
1622199030000|2021-05-28 10:50:30|22735.55|22735.55|22736.34|22736.34|22736.34|22736.34|22735.45|22735.45|0
1622199040000|2021-05-28 10:50:40|22736.37|22736.37|22737.93|22737.93|22737.93|22737.93|22736.37|22736.37|0
1622199050000|2021-05-28 10:50:50|22738.02|22738.02|22738.99|22738.99|22739.06|22739.06|22738.02|22738.02|0
1622199060000|2021-05-28 10:51:00|22739.09|22739.09|22740.06|22740.06|22740.06|22740.06|22739.09|22739.09|0
1622199070000|2021-05-28 10:51:10|22740.11|22740.11|22740.24|22740.24|22740.24|22740.24|22740.06|22740.06|0
1622199080000|2021-05-28 10:51:20|22740.16|22740.16|22740.32|22740.32|22740.34|22740.34|22740.16|22740.16|0
1622199090000|2021-05-28 10:51:30|22740.26|22740.26|22740.47|22740.47|22740.47|22740.47|22740.23|22740.23|0
1622199100000|2021-05-28 10:51:40|22740.71|22740.71|22740.69|22740.69|22740.78|22740.78|22740.67|22740.67|0
1622199110000|2021-05-28 10:51:50|22740.58|22740.58|22740.53|22740.53|22740.58|22740.58|22740.44|22740.44|0
1622199120000|2021-05-28 10:52:00|22740.56|22740.56|22741.27|22741.27|22741.27|22741.27|22740.52|22740.52|0
1622199130000|2021-05-28 10:52:10|22741.4|22741.4|22741.46|22741.46|22741.67|22741.67|22741.38|22741.38|0
1622199140000|2021-05-28 10:52:20|22741.37|22741.37|22741.6|22741.6|22741.67|22741.67|22741.26|22741.26|0
1622199150000|2021-05-28 10:52:30|22741.63|22741.63|22742.44|22742.44|22742.45|22742.45|22741.63|22741.63|0
1622199160000|2021-05-28 10:52:40|22742.38|22742.38|22742.25|22742.25|22742.44|22742.44|22742.25|22742.25|0
1622199170000|2021-05-28 10:52:50|22742.3|22742.3|22742.35|22742.35|22742.44|22742.44|22742.3|22742.3|0
1622199180000|2021-05-28 10:53:00|22742.41|22742.41|22742.4|22742.4|22742.43|22742.43|22742.26|22742.26|0
1622199190000|2021-05-28 10:53:10|22742.44|22742.44|22742.71|22742.71|22742.71|22742.71|22742.44|22742.44|0
1622199200000|2021-05-28 10:53:20|22742.74|22742.74|22743.14|22743.14|22743.14|22743.14|22742.7|22742.7|0
1622199210000|2021-05-28 10:53:30|22743.16|22743.16|22743.78|22743.78|22743.91|22743.91|22743.16|22743.16|0
1622199220000|2021-05-28 10:53:40|22743.89|22743.89|22744.15|22744.15|22744.15|22744.15|22743.78|22743.78|0
1622199230000|2021-05-28 10:53:50|22744.32|22744.32|22744.46|22744.46|22744.52|22744.52|22744.27|22744.27|0
1622199240000|2021-05-28 10:54:00|22744.55|22744.55|22745.04|22745.04|22745.09|22745.09|22744.43|22744.43|0
1622199250000|2021-05-28 10:54:10|22744.95|22744.95|22745.85|22745.85|22745.86|22745.86|22744.9|22744.9|0
1622199260000|2021-05-28 10:54:20|22745.95|22745.95|22746.4|22746.4|22746.4|22746.4|22745.95|22745.95|0
1622199270000|2021-05-28 10:54:30|22746.43|22746.43|22746.85|22746.85|22746.91|22746.91|22746.43|22746.43|0
1622199280000|2021-05-28 10:54:40|22746.93|22746.93|22747.28|22747.28|22747.4|22747.4|22746.93|22746.93|0
1622199290000|2021-05-28 10:54:50|22747.24|22747.24|22747.56|22747.56|22747.56|22747.56|22747.14|22747.14|0
1622199300000|2021-05-28 10:55:00|22747.62|22747.62|22747.95|22747.95|22748.02|22748.02|22747.62|22747.62|0
1622199310000|2021-05-28 10:55:10|22748.04|22748.04|22748.32|22748.32|22748.32|22748.32|22748.04|22748.04|0
1622199320000|2021-05-28 10:55:20|22748.56|22748.56|22748.51|22748.51|22748.56|22748.56|22748.44|22748.44|0
1622199330000|2021-05-28 10:55:30|22748.43|22748.43|22748.53|22748.53|22748.57|22748.57|22748.33|22748.33|0
1622199340000|2021-05-28 10:55:40|22748.61|22748.61|22748.54|22748.54|22748.61|22748.61|22748.38|22748.38|0
1622199350000|2021-05-28 10:55:50|22748.48|22748.48|22748.45|22748.45|22748.48|22748.48|22748.41|22748.41|0
1622199360000|2021-05-28 10:56:00|22748.54|22748.54|22749.05|22749.05|22749.05|22749.05|22748.54|22748.54|0
1622199370000|2021-05-28 10:56:10|22749.2|22749.2|22749.74|22749.74|22750.12|22750.12|22749.12|22749.12|0
1622199380000|2021-05-28 10:56:20|22749.7|22749.7|22749.83|22749.83|22749.83|22749.83|22749.67|22749.67|0
1622199390000|2021-05-28 10:56:30|22749.76|22749.76|22750.05|22750.05|22750.3|22750.3|22749.76|22749.76|0
1622199400000|2021-05-28 10:56:40|22749.99|22749.99|22749.88|22749.88|22749.99|22749.99|22749.71|22749.71|0
1622199410000|2021-05-28 10:56:50|22749.92|22749.92|22750.39|22750.39|22750.45|22750.45|22749.88|22749.88|0
1622199420000|2021-05-28 10:57:00|22750.57|22750.57|22751.02|22751.02|22751.06|22751.06|22750.57|22750.57|0
1622199430000|2021-05-28 10:57:10|22750.98|22750.98|22751.58|22751.58|22751.58|22751.58|22750.89|22750.89|0
1622199440000|2021-05-28 10:57:20|22751.67|22751.67|22751.9|22751.9|22751.9|22751.9|22751.61|22751.61|0
1622199450000|2021-05-28 10:57:30|22752.01|22752.01|22752.39|22752.39|22752.54|22752.54|22752.01|22752.01|0
1622199460000|2021-05-28 10:57:40|22752.36|22752.36|22752.86|22752.86|22752.86|22752.86|22752.22|22752.22|0
1622199470000|2021-05-28 10:57:50|22752.78|22752.78|22753.19|22753.19|22753.19|22753.19|22752.78|22752.78|0
1622199480000|2021-05-28 10:58:00|22753.32|22753.32|22753.51|22753.51|22753.52|22753.52|22753.32|22753.32|0
1622199490000|2021-05-28 10:58:10|22753.6|22753.6|22754.07|22754.07|22754.07|22754.07|22753.6|22753.6|0
1622199500000|2021-05-28 10:58:20|22754.09|22754.09|22754.04|22754.04|22754.15|22754.15|22753.9|22753.9|0
1622199510000|2021-05-28 10:58:30|22754.01|22754.01|22753.88|22753.88|22754.11|22754.11|22753.88|22753.88|0
1622199520000|2021-05-28 10:58:40|22753.93|22753.93|22753.73|22753.73|22753.98|22753.98|22753.73|22753.73|0
1622199530000|2021-05-28 10:58:50|22753.76|22753.76|22753.24|22753.24|22753.76|22753.76|22753.24|22753.24|0
1622199540000|2021-05-28 10:59:00|22753.27|22753.27|22753.32|22753.32|22753.35|22753.35|22752.97|22752.97|0
1622199550000|2021-05-28 10:59:10|22753.33|22753.33|22752.66|22752.66|22753.33|22753.33|22752.66|22752.66|0
1622199560000|2021-05-28 10:59:20|22752.63|22752.63|22752.33|22752.33|22752.78|22752.78|22752.33|22752.33|0
1622199570000|2021-05-28 10:59:30|22752.35|22752.35|22752.32|22752.32|22752.35|22752.35|22752.16|22752.16|0
1622199580000|2021-05-28 10:59:40|22752.26|22752.26|22752.6|22752.6|22752.6|22752.6|22752.26|22752.26|0
1622199590000|2021-05-28 10:59:50|22752.42|22752.42|22752.49|22752.49|22752.76|22752.76|22752.42|22752.42|0
1622199600000|2021-05-28 11:00:00|22752.58|22752.58|22752.23|22752.23|22752.85|22752.85|22752.23|22752.23|0
1622199610000|2021-05-28 11:00:10|22752.3|22752.3|22752.24|22752.24|22752.59|22752.59|22752.18|22752.18|0
1622199620000|2021-05-28 11:00:20|22752.09|22752.09|22751.62|22751.62|22752.09|22752.09|22751.62|22751.62|0
1622199630000|2021-05-28 11:00:30|22751.67|22751.67|22751.22|22751.22|22751.67|22751.67|22751.22|22751.22|0
1622199640000|2021-05-28 11:00:40|22751.04|22751.04|22750.8|22750.8|22751.31|22751.31|22750.8|22750.8|0
1622199650000|2021-05-28 11:00:50|22750.7|22750.7|22750.43|22750.43|22750.7|22750.7|22750.36|22750.36|0
1622199660000|2021-05-28 11:01:00|22750.37|22750.37|22750.15|22750.15|22750.37|22750.37|22749.98|22749.98|0
1622199670000|2021-05-28 11:01:10|22750.12|22750.12|22749.85|22749.85|22750.12|22750.12|22749.67|22749.67|0
1622199680000|2021-05-28 11:01:20|22749.94|22749.94|22749.96|22749.96|22749.96|22749.96|22749.94|22749.94|0
1622199690000|2021-05-28 11:01:30|22750.01|22750.01|22750.2|22750.2|22750.2|22750.2|22750.01|22750.01|0
1622199700000|2021-05-28 11:01:40|22750.25|22750.25|22750.36|22750.36|22750.4|22750.4|22750.19|22750.19|0
1622199710000|2021-05-28 11:01:50|22750.31|22750.31|22750.31|22750.31|22750.35|22750.35|22750.23|22750.23|0
1622199720000|2021-05-28 11:02:00|22750.38|22750.38|22748.88|22748.88|22750.38|22750.38|22748.48|22748.48|0
1622199730000|2021-05-28 11:02:10|22748.69|22748.69|22747.8|22747.8|22748.75|22748.75|22747.8|22747.8|0
1622199740000|2021-05-28 11:02:20|22747.68|22747.68|22747.06|22747.06|22747.68|22747.68|22747.06|22747.06|0
1622199750000|2021-05-28 11:02:30|22747.14|22747.14|22747.2|22747.2|22747.27|22747.27|22747.02|22747.02|0
1622199760000|2021-05-28 11:02:40|22747.07|22747.07|22746.94|22746.94|22747.15|22747.15|22746.94|22746.94|0
1622199770000|2021-05-28 11:02:50|22746.89|22746.89|22747.57|22747.57|22747.57|22747.57|22746.89|22746.89|0
1622199780000|2021-05-28 11:03:00|22747.48|22747.48|22747.65|22747.65|22747.65|22747.65|22747.38|22747.38|0
1622199790000|2021-05-28 11:03:10|22747.69|22747.69|22747.23|22747.23|22747.69|22747.69|22747.02|22747.02|0
1622199800000|2021-05-28 11:03:20|22747.16|22747.16|22747.03|22747.03|22747.3|22747.3|22747.03|22747.03|0
1622199810000|2021-05-28 11:03:30|22747|22747|22746.26|22746.26|22747|22747|22746.26|22746.26|0
1622199820000|2021-05-28 11:03:40|22746.23|22746.23|22746.17|22746.17|22746.23|22746.23|22746.08|22746.08|0
1622199830000|2021-05-28 11:03:50|22746.14|22746.14|22746.37|22746.37|22746.37|22746.37|22746.14|22746.14|0
1622199840000|2021-05-28 11:04:00|22746.47|22746.47|22746.44|22746.44|22746.58|22746.58|22746.44|22746.44|0
1622199850000|2021-05-28 11:04:10|22746.32|22746.32|22745.88|22745.88|22746.32|22746.32|22745.8|22745.8|0
1622199860000|2021-05-28 11:04:20|22745.97|22745.97|22745.66|22745.66|22745.97|22745.97|22745.59|22745.59|0
1622199870000|2021-05-28 11:04:30|22745.74|22745.74|22745.69|22745.69|22745.74|22745.74|22745.54|22745.54|0
1622199880000|2021-05-28 11:04:40|22745.65|22745.65|22746.24|22746.24|22746.24|22746.24|22745.65|22745.65|0
1622199890000|2021-05-28 11:04:50|22746.28|22746.28|22746.44|22746.44|22746.44|22746.44|22746.28|22746.28|0
1622199900000|2021-05-28 11:05:00|22746.32|22746.32|22745.89|22745.89|22746.42|22746.42|22745.89|22745.89|0
1622199910000|2021-05-28 11:05:10|22745.71|22745.71|22745.8|22745.8|22746.07|22746.07|22745.68|22745.68|0
1622199920000|2021-05-28 11:05:20|22745.89|22745.89|22745.31|22745.31|22745.95|22745.95|22745.31|22745.31|0
1622199930000|2021-05-28 11:05:30|22745.39|22745.39|22745.46|22745.46|22745.56|22745.56|22745.32|22745.32|0
1622199940000|2021-05-28 11:05:40|22745.24|22745.24|22745.36|22745.36|22745.36|22745.36|22745.08|22745.08|0
1622199950000|2021-05-28 11:05:50|22745.4|22745.4|22745.7|22745.7|22745.74|22745.74|22745.4|22745.4|0
1622199960000|2021-05-28 11:06:00|22745.65|22745.65|22745.99|22745.99|22746.29|22746.29|22745.65|22745.65|0
1622199970000|2021-05-28 11:06:10|22746.07|22746.07|22746.06|22746.06|22746.13|22746.13|22746.04|22746.04|0
1622199980000|2021-05-28 11:06:20|22746.09|22746.09|22746.28|22746.28|22746.28|22746.28|22745.89|22745.89|0
1622199990000|2021-05-28 11:06:30|22746.16|22746.16|22746.04|22746.04|22746.23|22746.23|22745.89|22745.89|0
1622200000000|2021-05-28 11:06:40|22745.98|22745.98|22745.93|22745.93|22746.08|22746.08|22745.89|22745.89|0
1622200010000|2021-05-28 11:06:50|22745.95|22745.95|22746.22|22746.22|22746.31|22746.31|22745.95|22745.95|0
1622200020000|2021-05-28 11:07:00|22746.27|22746.27|22746.34|22746.34|22746.37|22746.37|22746.13|22746.13|0
1622200030000|2021-05-28 11:07:10|22746.28|22746.28|22745.93|22745.93|22746.28|22746.28|22745.81|22745.81|0
1622200040000|2021-05-28 11:07:20|22745.8|22745.8|22746.02|22746.02|22746.02|22746.02|22745.8|22745.8|0
1622200050000|2021-05-28 11:07:30|22745.93|22745.93|22745.97|22745.97|22745.97|22745.97|22745.42|22745.42|0
1622200060000|2021-05-28 11:07:40|22746.05|22746.05|22746.02|22746.02|22746.08|22746.08|22745.96|22745.96|0
1622200070000|2021-05-28 11:07:50|22746.07|22746.07|22746.16|22746.16|22746.32|22746.32|22746.03|22746.03|0
1622200080000|2021-05-28 11:08:00|22746.23|22746.23|22746.17|22746.17|22746.29|22746.29|22746.11|22746.11|0
1622200090000|2021-05-28 11:08:10|22746.1|22746.1|22745.97|22745.97|22746.17|22746.17|22745.93|22745.93|0
1622200100000|2021-05-28 11:08:20|22745.9|22745.9|22745.79|22745.79|22745.9|22745.9|22745.73|22745.73|0
1622200110000|2021-05-28 11:08:30|22745.78|22745.78|22745.56|22745.56|22745.78|22745.78|22745.56|22745.56|0
1622200120000|2021-05-28 11:08:40|22745.62|22745.62|22745.57|22745.57|22745.69|22745.69|22745.57|22745.57|0
1622200130000|2021-05-28 11:08:50|22745.51|22745.51|22745.39|22745.39|22745.51|22745.51|22745.36|22745.36|0
1622200140000|2021-05-28 11:09:00|22745.42|22745.42|22745.35|22745.35|22745.42|22745.42|22745.15|22745.15|0
1622200150000|2021-05-28 11:09:10|22745.42|22745.42|22745.19|22745.19|22745.57|22745.57|22745.19|22745.19|0
1622200160000|2021-05-28 11:09:20|22745.29|22745.29|22745.17|22745.17|22745.34|22745.34|22745.17|22745.17|0
1622200170000|2021-05-28 11:09:30|22745.2|22745.2|22744.88|22744.88|22745.36|22745.36|22744.88|22744.88|0
1622200180000|2021-05-28 11:09:40|22744.76|22744.76|22744.49|22744.49|22744.76|22744.76|22744.49|22744.49|0
1622200190000|2021-05-28 11:09:50|22744.45|22744.45|22744.42|22744.42|22744.52|22744.52|22744.38|22744.38|0
1622200200000|2021-05-28 11:10:00|22744.36|22744.36|22744.41|22744.41|22744.54|22744.54|22744.23|22744.23|0
1622200210000|2021-05-28 11:10:10|22744.59|22744.59|22744.92|22744.92|22744.95|22744.95|22744.59|22744.59|0
1622200220000|2021-05-28 11:10:20|22744.8|22744.8|22745.12|22745.12|22745.19|22745.19|22744.8|22744.8|0
1622200230000|2021-05-28 11:10:30|22745.08|22745.08|22744.9|22744.9|22745.08|22745.08|22744.75|22744.75|0
1622200240000|2021-05-28 11:10:40|22744.85|22744.85|22745.16|22745.16|22745.16|22745.16|22744.85|22744.85|0
1622200250000|2021-05-28 11:10:50|22745.07|22745.07|22744.85|22744.85|22745.07|22745.07|22744.85|22744.85|0
1622200260000|2021-05-28 11:11:00|22744.9|22744.9|22745.07|22745.07|22745.07|22745.07|22744.82|22744.82|0
1622200270000|2021-05-28 11:11:10|22745.01|22745.01|22745.01|22745.01|22745.11|22745.11|22744.98|22744.98|0
1622200280000|2021-05-28 11:11:20|22745.04|22745.04|22744.98|22744.98|22745.12|22745.12|22744.98|22744.98|0
1622200290000|2021-05-28 11:11:30|22745.12|22745.12|22744.91|22744.91|22745.12|22745.12|22744.83|22744.83|0
1622200300000|2021-05-28 11:11:40|22744.94|22744.94|22744.95|22744.95|22744.95|22744.95|22744.9|22744.9|0
1622200310000|2021-05-28 11:11:50|22745.07|22745.07|22745.07|22745.07|22745.07|22745.07|22744.89|22744.89|0
1622200320000|2021-05-28 11:12:00|22744.73|22744.73|22744.85|22744.85|22744.85|22744.85|22744.54|22744.54|0
1622200330000|2021-05-28 11:12:10|22744.97|22744.97|22745.19|22745.19|22745.19|22745.19|22744.97|22744.97|0
1622200340000|2021-05-28 11:12:20|22745.15|22745.15|22745.33|22745.33|22745.33|22745.33|22745.04|22745.04|0
1622200350000|2021-05-28 11:12:30|22745.31|22745.31|22745.28|22745.28|22745.37|22745.37|22745.28|22745.28|0
1622200360000|2021-05-28 11:12:40|22745.13|22745.13|22745.26|22745.26|22745.26|22745.26|22745.03|22745.03|0
1622200370000|2021-05-28 11:12:50|22745.43|22745.43|22745.43|22745.43|22745.43|22745.43|22745.3|22745.3|0
1622200380000|2021-05-28 11:13:00|22745.55|22745.55|22745.42|22745.42|22745.64|22745.64|22745.34|22745.34|0
1622200390000|2021-05-28 11:13:10|22745.37|22745.37|22745.25|22745.25|22745.37|22745.37|22745.07|22745.07|0
1622200400000|2021-05-28 11:13:20|22745.23|22745.23|22745.39|22745.39|22745.47|22745.47|22745.23|22745.23|0
1622200410000|2021-05-28 11:13:30|22745.3|22745.3|22744.98|22744.98|22745.3|22745.3|22744.98|22744.98|0
1622200420000|2021-05-28 11:13:40|22744.8|22744.8|22744.62|22744.62|22744.87|22744.87|22744.62|22744.62|0
1622200430000|2021-05-28 11:13:50|22744.52|22744.52|22744.78|22744.78|22744.78|22744.78|22744.46|22744.46|0
1622200440000|2021-05-28 11:14:00|22744.75|22744.75|22744.5|22744.5|22744.92|22744.92|22744.5|22744.5|0
1622200450000|2021-05-28 11:14:10|22744.15|22744.15|22743.69|22743.69|22744.15|22744.15|22743.69|22743.69|0
1622200460000|2021-05-28 11:14:20|22743.32|22743.32|22742.95|22742.95|22743.44|22743.44|22742.95|22742.95|0
1622200470000|2021-05-28 11:14:30|22742.87|22742.87|22742.82|22742.82|22742.87|22742.87|22742.78|22742.78|0
1622200480000|2021-05-28 11:14:40|22742.76|22742.76|22742.91|22742.91|22742.97|22742.97|22742.53|22742.53|0
1622200490000|2021-05-28 11:14:50|22742.97|22742.97|22743.05|22743.05|22743.34|22743.34|22742.97|22742.97|0
1622200500000|2021-05-28 11:15:00|22743.03|22743.03|22743.21|22743.21|22743.34|22743.34|22743.03|22743.03|0
1622200510000|2021-05-28 11:15:10|22743.18|22743.18|22743.1|22743.1|22743.34|22743.34|22743.01|22743.01|0
1622200520000|2021-05-28 11:15:20|22743.03|22743.03|22743.05|22743.05|22743.3|22743.3|22743.03|22743.03|0
1622200530000|2021-05-28 11:15:30|22742.99|22742.99|22742.88|22742.88|22742.99|22742.99|22742.83|22742.83|0
1622200540000|2021-05-28 11:15:40|22742.81|22742.81|22742.67|22742.67|22742.81|22742.81|22742.67|22742.67|0
1622200550000|2021-05-28 11:15:50|22742.71|22742.71|22742.7|22742.7|22742.8|22742.8|22742.49|22742.49|0
1622200560000|2021-05-28 11:16:00|22742.77|22742.77|22742.85|22742.85|22742.89|22742.89|22742.74|22742.74|0
1622200570000|2021-05-28 11:16:10|22742.87|22742.87|22742.95|22742.95|22743.12|22743.12|22742.87|22742.87|0
1622200580000|2021-05-28 11:16:20|22742.74|22742.74|22742.92|22742.92|22742.93|22742.93|22742.74|22742.74|0
1622200590000|2021-05-28 11:16:30|22742.86|22742.86|22742.9|22742.9|22742.95|22742.95|22742.86|22742.86|0
1622200600000|2021-05-28 11:16:40|22742.81|22742.81|22742.98|22742.98|22742.98|22742.98|22742.77|22742.77|0
1622200610000|2021-05-28 11:16:50|22742.84|22742.84|22742.63|22742.63|22742.84|22742.84|22742.63|22742.63|0
1622200620000|2021-05-28 11:17:00|22742.82|22742.82|22742.6|22742.6|22742.82|22742.82|22742.55|22742.55|0
1622200630000|2021-05-28 11:17:10|22742.56|22742.56|22742.51|22742.51|22742.68|22742.68|22742.31|22742.31|0
1622200640000|2021-05-28 11:17:20|22742.37|22742.37|22742.72|22742.72|22742.73|22742.73|22742.37|22742.37|0
1622200650000|2021-05-28 11:17:30|22742.75|22742.75|22742.36|22742.36|22742.75|22742.75|22742.34|22742.34|0
1622200660000|2021-05-28 11:17:40|22742.49|22742.49|22742.46|22742.46|22742.49|22742.49|22742.37|22742.37|0
1622200670000|2021-05-28 11:17:50|22742.39|22742.39|22742.12|22742.12|22742.39|22742.39|22742.07|22742.07|0
1622200680000|2021-05-28 11:18:00|22742.03|22742.03|22741.59|22741.59|22742.03|22742.03|22741.59|22741.59|0
1622200690000|2021-05-28 11:18:10|22741.41|22741.41|22741.78|22741.78|22741.85|22741.85|22741.41|22741.41|0
1622200700000|2021-05-28 11:18:20|22741.7|22741.7|22741.64|22741.64|22741.83|22741.83|22741.61|22741.61|0
1622200710000|2021-05-28 11:18:30|22741.76|22741.76|22741.62|22741.62|22741.82|22741.82|22741.62|22741.62|0
1622200720000|2021-05-28 11:18:40|22741.71|22741.71|22741.96|22741.96|22741.96|22741.96|22741.71|22741.71|0
1622200730000|2021-05-28 11:18:50|22742|22742|22741.75|22741.75|22742|22742|22741.75|22741.75|0
1622200740000|2021-05-28 11:19:00|22741.68|22741.68|22742.04|22742.04|22742.05|22742.05|22741.68|22741.68|0
1622200750000|2021-05-28 11:19:10|22742.08|22742.08|22742.79|22742.79|22742.79|22742.79|22742.08|22742.08|0
1622200760000|2021-05-28 11:19:20|22742.83|22742.83|22743.16|22743.16|22743.16|22743.16|22742.76|22742.76|0
1622200770000|2021-05-28 11:19:30|22743.29|22743.29|22742.9|22742.9|22743.32|22743.32|22742.9|22742.9|0
1622200780000|2021-05-28 11:19:40|22742.94|22742.94|22742.8|22742.8|22742.94|22742.94|22742.8|22742.8|0
1622200790000|2021-05-28 11:19:50|22742.85|22742.85|22742.99|22742.99|22742.99|22742.99|22742.52|22742.52|0
1622200800000|2021-05-28 11:20:00|22743.08|22743.08|22743.43|22743.43|22743.43|22743.43|22743.08|22743.08|0
1622200810000|2021-05-28 11:20:10|22743.5|22743.5|22743.28|22743.28|22743.5|22743.5|22743.24|22743.24|0
1622200820000|2021-05-28 11:20:20|22743.43|22743.43|22743.55|22743.55|22743.76|22743.76|22743.43|22743.43|0
1622200830000|2021-05-28 11:20:30|22743.59|22743.59|22743.54|22743.54|22743.69|22743.69|22743.5|22743.5|0
1622200840000|2021-05-28 11:20:40|22743.45|22743.45|22743.09|22743.09|22743.48|22743.48|22743.09|22743.09|0
1622200850000|2021-05-28 11:20:50|22743.05|22743.05|22743.02|22743.02|22743.17|22743.17|22742.86|22742.86|0
1622200860000|2021-05-28 11:21:00|22742.97|22742.97|22742.13|22742.13|22742.97|22742.97|22742|22742|0
1622200870000|2021-05-28 11:21:10|22742.2|22742.2|22742.34|22742.34|22742.41|22742.41|22742.11|22742.11|0
1622200880000|2021-05-28 11:21:20|22742.29|22742.29|22742.5|22742.5|22742.74|22742.74|22742.29|22742.29|0
1622200890000|2021-05-28 11:21:30|22742.55|22742.55|22742.98|22742.98|22742.98|22742.98|22742.47|22742.47|0
1622200900000|2021-05-28 11:21:40|22743.07|22743.07|22743.1|22743.1|22743.27|22743.27|22742.97|22742.97|0
1622200910000|2021-05-28 11:21:50|22743.02|22743.02|22742.06|22742.06|22743.02|22743.02|22742.01|22742.01|0
1622200920000|2021-05-28 11:22:00|22742.32|22742.32|22741.6|22741.6|22742.36|22742.36|22741.23|22741.23|0
1622200930000|2021-05-28 11:22:10|22741.52|22741.52|22741.65|22741.65|22741.65|22741.65|22741.52|22741.52|0
1622200940000|2021-05-28 11:22:20|22741.71|22741.71|22741.7|22741.7|22741.81|22741.81|22741.38|22741.38|0
1622200950000|2021-05-28 11:22:30|22741.64|22741.64|22742.17|22742.17|22742.17|22742.17|22741.64|22741.64|0
1622200960000|2021-05-28 11:22:40|22742.25|22742.25|22741.95|22741.95|22742.39|22742.39|22741.95|22741.95|0
1622200970000|2021-05-28 11:22:50|22741.83|22741.83|22741.77|22741.77|22741.88|22741.88|22741.72|22741.72|0
1622200980000|2021-05-28 11:23:00|22741.78|22741.78|22741.85|22741.85|22741.96|22741.96|22741.49|22741.49|0
1622200990000|2021-05-28 11:23:10|22741.71|22741.71|22741.5|22741.5|22741.71|22741.71|22741.26|22741.26|0
1622201000000|2021-05-28 11:23:20|22741.43|22741.43|22741.51|22741.51|22741.54|22741.54|22741.43|22741.43|0
1622201010000|2021-05-28 11:23:30|22741.47|22741.47|22741.49|22741.49|22741.63|22741.63|22741.47|22741.47|0
1622201020000|2021-05-28 11:23:40|22741.5|22741.5|22741.57|22741.57|22741.57|22741.57|22741.48|22741.48|0
1622201030000|2021-05-28 11:23:50|22741.55|22741.55|22741.46|22741.46|22741.55|22741.55|22741.42|22741.42|0
1622201040000|2021-05-28 11:24:00|22741.4|22741.4|22741.6|22741.6|22741.67|22741.67|22741.4|22741.4|0
1622201050000|2021-05-28 11:24:10|22741.69|22741.69|22742.11|22742.11|22742.2|22742.2|22741.69|22741.69|0
1622201060000|2021-05-28 11:24:20|22742.04|22742.04|22742.22|22742.22|22742.22|22742.22|22741.72|22741.72|0
1622201070000|2021-05-28 11:24:30|22742.26|22742.26|22742.56|22742.56|22742.56|22742.56|22742.24|22742.24|0
1622201080000|2021-05-28 11:24:40|22742.64|22742.64|22742.36|22742.36|22742.64|22742.64|22742.36|22742.36|0
1622201090000|2021-05-28 11:24:50|22742.45|22742.45|22742.43|22742.43|22742.47|22742.47|22742.23|22742.23|0
1622201100000|2021-05-28 11:25:00|22742.29|22742.29|22742.26|22742.26|22742.43|22742.43|22742.2|22742.2|0
1622201110000|2021-05-28 11:25:10|22742.23|22742.23|22742.73|22742.73|22742.73|22742.73|22742.23|22742.23|0
1622201120000|2021-05-28 11:25:20|22742.67|22742.67|22742.37|22742.37|22742.71|22742.71|22742.37|22742.37|0
1622201130000|2021-05-28 11:25:30|22742.4|22742.4|22742.5|22742.5|22742.5|22742.5|22742.19|22742.19|0
1622201140000|2021-05-28 11:25:40|22742.57|22742.57|22742.95|22742.95|22742.95|22742.95|22742.57|22742.57|0
1622201150000|2021-05-28 11:25:50|22742.91|22742.91|22742.82|22742.82|22742.97|22742.97|22742.82|22742.82|0
1622201160000|2021-05-28 11:26:00|22742.87|22742.87|22742.58|22742.58|22742.87|22742.87|22742.51|22742.51|0
1622201170000|2021-05-28 11:26:10|22742.54|22742.54|22741|22741|22742.54|22742.54|22740.91|22740.91|0
1622201180000|2021-05-28 11:26:20|22741.02|22741.02|22741.53|22741.53|22741.53|22741.53|22741.02|22741.02|0
1622201190000|2021-05-28 11:26:30|22741.41|22741.41|22741.47|22741.47|22741.47|22741.47|22741.41|22741.41|0
1622201200000|2021-05-28 11:26:40|22741.5|22741.5|22741.67|22741.67|22741.67|22741.67|22741.42|22741.42|0
1622201210000|2021-05-28 11:26:50|22741.56|22741.56|22741.71|22741.71|22741.73|22741.73|22741.46|22741.46|0
1622201220000|2021-05-28 11:27:00|22741.68|22741.68|22741.63|22741.63|22741.69|22741.69|22741.63|22741.63|0
1622201230000|2021-05-28 11:27:10|22741.55|22741.55|22741.67|22741.67|22741.68|22741.68|22741.37|22741.37|0
1622201240000|2021-05-28 11:27:20|22741.7|22741.7|22741.65|22741.65|22741.7|22741.7|22741.65|22741.65|0
1622201250000|2021-05-28 11:27:30|22741.52|22741.52|22741.7|22741.7|22741.91|22741.91|22741.52|22741.52|0
1622201260000|2021-05-28 11:27:40|22741.65|22741.65|22741.24|22741.24|22741.65|22741.65|22741.24|22741.24|0
1622201270000|2021-05-28 11:27:50|22741.32|22741.32|22741.41|22741.41|22741.41|22741.41|22741.23|22741.23|0
1622201280000|2021-05-28 11:28:00|22741.71|22741.71|22741.99|22741.99|22741.99|22741.99|22741.71|22741.71|0
1622201290000|2021-05-28 11:28:10|22741.88|22741.88|22742.12|22742.12|22742.13|22742.13|22741.88|22741.88|0
1622201300000|2021-05-28 11:28:20|22742.19|22742.19|22742.52|22742.52|22742.58|22742.58|22742.09|22742.09|0
1622201310000|2021-05-28 11:28:30|22742.56|22742.56|22742.3|22742.3|22742.56|22742.56|22742.2|22742.2|0
1622201320000|2021-05-28 11:28:40|22742.27|22742.27|22742.61|22742.61|22742.61|22742.61|22742.13|22742.13|0
1622201330000|2021-05-28 11:28:50|22742.7|22742.7|22742.67|22742.67|22742.76|22742.76|22742.6|22742.6|0
1622201340000|2021-05-28 11:29:00|22742.73|22742.73|22742.81|22742.81|22742.81|22742.81|22742.56|22742.56|0
1622201350000|2021-05-28 11:29:10|22742.68|22742.68|22743.14|22743.14|22743.14|22743.14|22742.68|22742.68|0
1622201360000|2021-05-28 11:29:20|22743.03|22743.03|22743|22743|22743.24|22743.24|22743|22743|0
1622201370000|2021-05-28 11:29:30|22742.97|22742.97|22742.78|22742.78|22742.97|22742.97|22742.78|22742.78|0
1622201380000|2021-05-28 11:29:40|22742.92|22742.92|22742.4|22742.4|22742.92|22742.92|22742.4|22742.4|0
1622201390000|2021-05-28 11:29:50|22742.5|22742.5|22743|22743|22743.11|22743.11|22742.5|22742.5|0
1622201400000|2021-05-28 11:30:00|22742.89|22742.89|22742.84|22742.84|22742.95|22742.95|22742.74|22742.74|0
1622201410000|2021-05-28 11:30:10|22742.81|22742.81|22743.19|22743.19|22743.53|22743.53|22742.66|22742.66|0
1622201420000|2021-05-28 11:30:20|22743.25|22743.25|22744.14|22744.14|22744.14|22744.14|22743.25|22743.25|0
1622201430000|2021-05-28 11:30:30|22744.1|22744.1|22744.37|22744.37|22744.42|22744.42|22744.1|22744.1|0
1622201440000|2021-05-28 11:30:40|22744.4|22744.4|22743.6|22743.6|22744.4|22744.4|22743.6|22743.6|0
1622201450000|2021-05-28 11:30:50|22743.51|22743.51|22743.64|22743.64|22743.73|22743.73|22743.49|22743.49|0
1622201460000|2021-05-28 11:31:00|22743.71|22743.71|22744.01|22744.01|22744.01|22744.01|22743.71|22743.71|0
1622201470000|2021-05-28 11:31:10|22744.1|22744.1|22744.01|22744.01|22744.1|22744.1|22744.01|22744.01|0
1622201480000|2021-05-28 11:31:20|22743.98|22743.98|22744.03|22744.03|22744.03|22744.03|22743.83|22743.83|0
1622201490000|2021-05-28 11:31:30|22743.98|22743.98|22743.95|22743.95|22744.09|22744.09|22743.95|22743.95|0
1622201500000|2021-05-28 11:31:40|22744.06|22744.06|22744.1|22744.1|22744.1|22744.1|22744.06|22744.06|0
1622201510000|2021-05-28 11:31:50|22744.06|22744.06|22744.07|22744.07|22744.07|22744.07|22744|22744|0
1622201520000|2021-05-28 11:32:00|22744.35|22744.35|22744.64|22744.64|22744.64|22744.64|22744.35|22744.35|0
1622201530000|2021-05-28 11:32:10|22744.56|22744.56|22744.73|22744.73|22744.79|22744.79|22744.56|22744.56|0
1622201540000|2021-05-28 11:32:20|22744.69|22744.69|22744.47|22744.47|22744.69|22744.69|22744.46|22744.46|0
1622201550000|2021-05-28 11:32:30|22744.44|22744.44|22744.53|22744.53|22744.6|22744.6|22744.44|22744.44|0
1622201560000|2021-05-28 11:32:40|22744.46|22744.46|22744.46|22744.46|22744.46|22744.46|22744.46|22744.46|0
1622201570000|2021-05-28 11:32:50|22744.54|22744.54|22744.41|22744.41|22744.58|22744.58|22744.31|22744.31|0
1622201580000|2021-05-28 11:33:00|22744.38|22744.38|22744.16|22744.16|22744.38|22744.38|22744|22744|0
1622201590000|2021-05-28 11:33:10|22744.27|22744.27|22744.13|22744.13|22744.27|22744.27|22744.1|22744.1|0
1622201600000|2021-05-28 11:33:20|22744.01|22744.01|22744.3|22744.3|22744.3|22744.3|22743.78|22743.78|0
1622201610000|2021-05-28 11:33:30|22744.4|22744.4|22745.45|22745.45|22745.47|22745.47|22744.4|22744.4|0
1622201620000|2021-05-28 11:33:40|22745.4|22745.4|22745.47|22745.47|22745.62|22745.62|22745.22|22745.22|0
1622201630000|2021-05-28 11:33:50|22745.36|22745.36|22745.36|22745.36|22745.36|22745.36|22745.29|22745.29|0
1622201640000|2021-05-28 11:34:00|22745.27|22745.27|22744.88|22744.88|22745.34|22745.34|22744.88|22744.88|0
1622201650000|2021-05-28 11:34:10|22744.99|22744.99|22745.35|22745.35|22745.35|22745.35|22744.99|22744.99|0
1622201660000|2021-05-28 11:34:20|22745.3|22745.3|22745.45|22745.45|22745.47|22745.47|22745.3|22745.3|0
1622201670000|2021-05-28 11:34:30|22745.52|22745.52|22745.49|22745.49|22745.6|22745.6|22745.44|22745.44|0
1622201680000|2021-05-28 11:34:40|22745.48|22745.48|22745.39|22745.39|22745.85|22745.85|22745.32|22745.32|0
1622201690000|2021-05-28 11:34:50|22745.34|22745.34|22745.64|22745.64|22745.74|22745.74|22745.34|22745.34|0
1622201700000|2021-05-28 11:35:00|22745.68|22745.68|22745.63|22745.63|22745.68|22745.68|22745.44|22745.44|0
1622201710000|2021-05-28 11:35:10|22745.69|22745.69|22745.51|22745.51|22745.69|22745.69|22745.48|22745.48|0
1622201720000|2021-05-28 11:35:20|22745.61|22745.61|22744.21|22744.21|22745.66|22745.66|22744.21|22744.21|0
1622201730000|2021-05-28 11:35:30|22744.31|22744.31|22744.27|22744.27|22744.4|22744.4|22744.27|22744.27|0
1622201740000|2021-05-28 11:35:40|22744.32|22744.32|22743.76|22743.76|22744.32|22744.32|22743.76|22743.76|0
1622201750000|2021-05-28 11:35:50|22743.63|22743.63|22743.31|22743.31|22743.73|22743.73|22743.31|22743.31|0
1622201760000|2021-05-28 11:36:00|22743.21|22743.21|22742.96|22742.96|22743.21|22743.21|22742.53|22742.53|0
1622201770000|2021-05-28 11:36:10|22742.9|22742.9|22742.42|22742.42|22742.9|22742.9|22742.42|22742.42|0
1622201780000|2021-05-28 11:36:20|22742.36|22742.36|22741.05|22741.05|22742.36|22742.36|22741.05|22741.05|0
1622201790000|2021-05-28 11:36:30|22740.91|22740.91|22740.65|22740.65|22740.99|22740.99|22740.61|22740.61|0
1622201800000|2021-05-28 11:36:40|22740.41|22740.41|22740.39|22740.39|22740.58|22740.58|22740.04|22740.04|0
1622201810000|2021-05-28 11:36:50|22740.43|22740.43|22740.38|22740.38|22740.66|22740.66|22740.33|22740.33|0
1622201820000|2021-05-28 11:37:00|22740.31|22740.31|22740.43|22740.43|22740.43|22740.43|22740.23|22740.23|0
1622201830000|2021-05-28 11:37:10|22740.47|22740.47|22740.8|22740.8|22740.8|22740.8|22740.47|22740.47|0
1622201840000|2021-05-28 11:37:20|22740.76|22740.76|22740.76|22740.76|22740.76|22740.76|22740.62|22740.62|0
1622201850000|2021-05-28 11:37:30|22740.88|22740.88|22740.84|22740.84|22741.14|22741.14|22740.68|22740.68|0
1622201860000|2021-05-28 11:37:40|22740.67|22740.67|22740.13|22740.13|22740.67|22740.67|22740.03|22740.03|0
1622201870000|2021-05-28 11:37:50|22740.17|22740.17|22740.5|22740.5|22740.5|22740.5|22740.17|22740.17|0
1622201880000|2021-05-28 11:38:00|22740.57|22740.57|22740.6|22740.6|22740.74|22740.74|22740.54|22740.54|0
1622201890000|2021-05-28 11:38:10|22740.56|22740.56|22740.13|22740.13|22740.56|22740.56|22740.13|22740.13|0
1622201900000|2021-05-28 11:38:20|22740.18|22740.18|22740.06|22740.06|22740.21|22740.21|22739.98|22739.98|0
1622201910000|2021-05-28 11:38:30|22740.1|22740.1|22740.17|22740.17|22740.17|22740.17|22739.82|22739.82|0
1622201920000|2021-05-28 11:38:40|22740.25|22740.25|22740.67|22740.67|22740.67|22740.67|22740.06|22740.06|0
1622201930000|2021-05-28 11:38:50|22740.59|22740.59|22740.89|22740.89|22740.93|22740.93|22740.59|22740.59|0
1622201940000|2021-05-28 11:39:00|22740.97|22740.97|22741.37|22741.37|22741.43|22741.43|22740.97|22740.97|0
1622201950000|2021-05-28 11:39:10|22741.19|22741.19|22741.18|22741.18|22741.3|22741.3|22741.07|22741.07|0
1622201960000|2021-05-28 11:39:20|22741.23|22741.23|22741.14|22741.14|22741.24|22741.24|22740.94|22740.94|0
1622201970000|2021-05-28 11:39:30|22741.21|22741.21|22740.75|22740.75|22741.21|22741.21|22740.75|22740.75|0
1622201980000|2021-05-28 11:39:40|22740.64|22740.64|22740.25|22740.25|22740.64|22740.64|22740.25|22740.25|0
1622201990000|2021-05-28 11:39:50|22740.16|22740.16|22739.75|22739.75|22740.16|22740.16|22739.75|22739.75|0
1622202000000|2021-05-28 11:40:00|22739.58|22739.58|22739.8|22739.8|22739.8|22739.8|22739.52|22739.52|0
1622202010000|2021-05-28 11:40:10|22739.83|22739.83|22739.59|22739.59|22739.83|22739.83|22739.39|22739.39|0
1622202020000|2021-05-28 11:40:20|22739.73|22739.73|22740.11|22740.11|22740.11|22740.11|22739.73|22739.73|0
1622202030000|2021-05-28 11:40:30|22740.15|22740.15|22740.47|22740.47|22740.65|22740.65|22740.15|22740.15|0
1622202040000|2021-05-28 11:40:40|22740.4|22740.4|22740.28|22740.28|22740.4|22740.4|22740.12|22740.12|0
1622202050000|2021-05-28 11:40:50|22740.36|22740.36|22740.05|22740.05|22740.41|22740.41|22740.05|22740.05|0
1622202060000|2021-05-28 11:41:00|22740.08|22740.08|22740.15|22740.15|22740.15|22740.15|22740.02|22740.02|0
1622202070000|2021-05-28 11:41:10|22740.27|22740.27|22740.17|22740.17|22740.28|22740.28|22740.12|22740.12|0
1622202080000|2021-05-28 11:41:20|22740.1|22740.1|22740.09|22740.09|22740.14|22740.14|22739.94|22739.94|0
1622202090000|2021-05-28 11:41:30|22740.14|22740.14|22740.37|22740.37|22740.53|22740.53|22740.14|22740.14|0
1622202100000|2021-05-28 11:41:40|22740.45|22740.45|22740.64|22740.64|22740.64|22740.64|22740.45|22740.45|0
1622202110000|2021-05-28 11:41:50|22740.7|22740.7|22740.65|22740.65|22740.72|22740.72|22740.58|22740.58|0
1622202120000|2021-05-28 11:42:00|22740.72|22740.72|22740.78|22740.78|22740.85|22740.85|22740.66|22740.66|0
1622202130000|2021-05-28 11:42:10|22740.69|22740.69|22740.16|22740.16|22740.79|22740.79|22740.16|22740.16|0
1622202140000|2021-05-28 11:42:20|22740.21|22740.21|22740.2|22740.2|22740.48|22740.48|22740.2|22740.2|0
1622202150000|2021-05-28 11:42:30|22740.14|22740.14|22740.16|22740.16|22740.16|22740.16|22739.82|22739.82|0
1622202160000|2021-05-28 11:42:40|22740.22|22740.22|22740.54|22740.54|22740.61|22740.61|22740.2|22740.2|0
1622202170000|2021-05-28 11:42:50|22740.49|22740.49|22740.48|22740.48|22740.6|22740.6|22740.4|22740.4|0
1622202180000|2021-05-28 11:43:00|22740.55|22740.55|22740.64|22740.64|22740.7|22740.7|22740.42|22740.42|0
1622202190000|2021-05-28 11:43:10|22740.59|22740.59|22740.5|22740.5|22740.7|22740.7|22740.5|22740.5|0
1622202200000|2021-05-28 11:43:20|22740.41|22740.41|22741.18|22741.18|22741.18|22741.18|22740.41|22740.41|0
1622202210000|2021-05-28 11:43:30|22741.13|22741.13|22740.16|22740.16|22741.13|22741.13|22740.16|22740.16|0
1622202220000|2021-05-28 11:43:40|22740.07|22740.07|22740.83|22740.83|22740.83|22740.83|22740.07|22740.07|0
1622202230000|2021-05-28 11:43:50|22740.95|22740.95|22740.94|22740.94|22741.15|22741.15|22740.92|22740.92|0
1622202240000|2021-05-28 11:44:00|22740.89|22740.89|22740.76|22740.76|22740.93|22740.93|22740.74|22740.74|0
1622202250000|2021-05-28 11:44:10|22740.84|22740.84|22741.17|22741.17|22741.17|22741.17|22740.56|22740.56|0
1622202260000|2021-05-28 11:44:20|22741.28|22741.28|22741.97|22741.97|22741.97|22741.97|22741.19|22741.19|0
1622202270000|2021-05-28 11:44:30|22741.91|22741.91|22742.76|22742.76|22742.88|22742.88|22741.91|22741.91|0
1622202280000|2021-05-28 11:44:40|22742.68|22742.68|22743.04|22743.04|22743.07|22743.07|22742.59|22742.59|0
1622202290000|2021-05-28 11:44:50|22743.07|22743.07|22743.49|22743.49|22743.64|22743.64|22743.07|22743.07|0
1622202300000|2021-05-28 11:45:00|22743.42|22743.42|22743|22743|22743.43|22743.43|22743|22743|0
1622202310000|2021-05-28 11:45:10|22743.09|22743.09|22743.39|22743.39|22743.39|22743.39|22743.09|22743.09|0
1622202320000|2021-05-28 11:45:20|22743.46|22743.46|22744.51|22744.51|22744.51|22744.51|22743.46|22743.46|0
1622202330000|2021-05-28 11:45:30|22744.46|22744.46|22744.26|22744.26|22744.46|22744.46|22744.26|22744.26|0
1622202340000|2021-05-28 11:45:40|22744.23|22744.23|22745.17|22745.17|22745.17|22745.17|22744.19|22744.19|0
1622202350000|2021-05-28 11:45:50|22745.15|22745.15|22745.05|22745.05|22745.16|22745.16|22745.03|22745.03|0
1622202360000|2021-05-28 11:46:00|22745.15|22745.15|22745.85|22745.85|22745.92|22745.92|22744.98|22744.98|0
1622202370000|2021-05-28 11:46:10|22745.82|22745.82|22746.26|22746.26|22746.26|22746.26|22745.82|22745.82|0
1622202380000|2021-05-28 11:46:20|22746.2|22746.2|22746.42|22746.42|22746.42|22746.42|22746.02|22746.02|0
1622202390000|2021-05-28 11:46:30|22746.32|22746.32|22746.26|22746.26|22746.33|22746.33|22746.24|22746.24|0
1622202400000|2021-05-28 11:46:40|22746.22|22746.22|22746.65|22746.65|22746.65|22746.65|22746.22|22746.22|0
1622202410000|2021-05-28 11:46:50|22746.61|22746.61|22746.54|22746.54|22746.61|22746.61|22746.43|22746.43|0
1622202420000|2021-05-28 11:47:00|22746.69|22746.69|22747.08|22747.08|22747.46|22747.46|22746.47|22746.47|0
1622202430000|2021-05-28 11:47:10|22747.2|22747.2|22747.65|22747.65|22747.7|22747.7|22747.2|22747.2|0
1622202440000|2021-05-28 11:47:20|22747.58|22747.58|22748.13|22748.13|22748.13|22748.13|22747.54|22747.54|0
1622202450000|2021-05-28 11:47:30|22748.17|22748.17|22748.82|22748.82|22748.94|22748.94|22748.17|22748.17|0
1622202460000|2021-05-28 11:47:40|22748.89|22748.89|22748.77|22748.77|22749.08|22749.08|22748.45|22748.45|0
1622202470000|2021-05-28 11:47:50|22748.74|22748.74|22748.9|22748.9|22748.9|22748.9|22748.74|22748.74|0
1622202480000|2021-05-28 11:48:00|22748.96|22748.96|22749.37|22749.37|22749.37|22749.37|22748.96|22748.96|0
1622202490000|2021-05-28 11:48:10|22749.48|22749.48|22749.44|22749.44|22749.55|22749.55|22749.33|22749.33|0
1622202500000|2021-05-28 11:48:20|22749.48|22749.48|22749.76|22749.76|22749.76|22749.76|22749.48|22749.48|0
1622202510000|2021-05-28 11:48:30|22749.81|22749.81|22750.42|22750.42|22750.42|22750.42|22749.81|22749.81|0
1622202520000|2021-05-28 11:48:40|22750.51|22750.51|22750.78|22750.78|22750.78|22750.78|22750.51|22750.51|0
1622202530000|2021-05-28 11:48:50|22750.73|22750.73|22750.49|22750.49|22750.76|22750.76|22750.41|22750.41|0
1622202540000|2021-05-28 11:49:00|22750.6|22750.6|22751.07|22751.07|22751.07|22751.07|22750.6|22750.6|0
1622202550000|2021-05-28 11:49:10|22751.11|22751.11|22751.44|22751.44|22751.72|22751.72|22751.11|22751.11|0
1622202560000|2021-05-28 11:49:20|22751.5|22751.5|22751.44|22751.44|22751.59|22751.59|22751.38|22751.38|0
1622202570000|2021-05-28 11:49:30|22751.52|22751.52|22751.83|22751.83|22751.83|22751.83|22751.52|22751.52|0
1622202580000|2021-05-28 11:49:40|22751.94|22751.94|22751.49|22751.49|22751.98|22751.98|22751.49|22751.49|0
1622202590000|2021-05-28 11:49:50|22751.36|22751.36|22751.68|22751.68|22751.68|22751.68|22751.09|22751.09|0
1622202600000|2021-05-28 11:50:00|22751.79|22751.79|22752.14|22752.14|22752.14|22752.14|22751.7|22751.7|0
1622202610000|2021-05-28 11:50:10|22752.08|22752.08|22751.95|22751.95|22752.08|22752.08|22751.93|22751.93|0
1622202620000|2021-05-28 11:50:20|22751.91|22751.91|22752.68|22752.68|22752.68|22752.68|22751.91|22751.91|0
1622202630000|2021-05-28 11:50:30|22752.72|22752.72|22752.93|22752.93|22752.93|22752.93|22752.66|22752.66|0
1622202640000|2021-05-28 11:50:40|22752.99|22752.99|22753.65|22753.65|22753.65|22753.65|22752.98|22752.98|0
1622202650000|2021-05-28 11:50:50|22753.72|22753.72|22753.63|22753.63|22753.79|22753.79|22753.63|22753.63|0
1622202660000|2021-05-28 11:51:00|22753.54|22753.54|22753.02|22753.02|22753.56|22753.56|22752.99|22752.99|0
1622202670000|2021-05-28 11:51:10|22753.05|22753.05|22751.66|22751.66|22753.05|22753.05|22751.66|22751.66|0
1622202680000|2021-05-28 11:51:20|22751.82|22751.82|22750.63|22750.63|22751.82|22751.82|22750.62|22750.62|0
1622202690000|2021-05-28 11:51:30|22750.59|22750.59|22750.57|22750.57|22750.77|22750.77|22750.5|22750.5|0
1622202700000|2021-05-28 11:51:40|22750.5|22750.5|22749.49|22749.49|22750.5|22750.5|22749.49|22749.49|0
1622202710000|2021-05-28 11:51:50|22749.36|22749.36|22749.66|22749.66|22749.81|22749.81|22749.28|22749.28|0
1622202720000|2021-05-28 11:52:00|22749.72|22749.72|22750.04|22750.04|22750.14|22750.14|22749.72|22749.72|0
1622202730000|2021-05-28 11:52:10|22750.1|22750.1|22749.85|22749.85|22750.13|22750.13|22749.85|22749.85|0
1622202740000|2021-05-28 11:52:20|22749.88|22749.88|22748.95|22748.95|22749.88|22749.88|22748.95|22748.95|0
1622202750000|2021-05-28 11:52:30|22748.88|22748.88|22748.98|22748.98|22749.02|22749.02|22748.79|22748.79|0
1622202760000|2021-05-28 11:52:40|22748.95|22748.95|22749|22749|22749|22749|22748.81|22748.81|0
1622202770000|2021-05-28 11:52:50|22748.93|22748.93|22748.78|22748.78|22749.08|22749.08|22748.78|22748.78|0
1622202780000|2021-05-28 11:53:00|22748.84|22748.84|22748.73|22748.73|22748.89|22748.89|22748.73|22748.73|0
1622202790000|2021-05-28 11:53:10|22748.61|22748.61|22748.18|22748.18|22748.76|22748.76|22748.18|22748.18|0
1622202800000|2021-05-28 11:53:20|22748.13|22748.13|22748.05|22748.05|22748.16|22748.16|22747.96|22747.96|0
1622202810000|2021-05-28 11:53:30|22748.09|22748.09|22747.73|22747.73|22748.24|22748.24|22747.73|22747.73|0
1622202820000|2021-05-28 11:53:40|22747.8|22747.8|22747.85|22747.85|22747.92|22747.92|22747.8|22747.8|0
1622202830000|2021-05-28 11:53:50|22747.74|22747.74|22747.7|22747.7|22747.74|22747.74|22747.7|22747.7|0
1622202840000|2021-05-28 11:54:00|22747.61|22747.61|22747.5|22747.5|22747.81|22747.81|22747.5|22747.5|0
1622202850000|2021-05-28 11:54:10|22747.41|22747.41|22747.62|22747.62|22747.7|22747.7|22747.41|22747.41|0
1622202860000|2021-05-28 11:54:20|22747.65|22747.65|22747.14|22747.14|22747.65|22747.65|22747.12|22747.12|0
1622202870000|2021-05-28 11:54:30|22747.29|22747.29|22747.19|22747.19|22747.32|22747.32|22747.19|22747.19|0
1622202880000|2021-05-28 11:54:40|22747.27|22747.27|22747.17|22747.17|22747.35|22747.35|22747.17|22747.17|0
1622202890000|2021-05-28 11:54:50|22747.22|22747.22|22747.24|22747.24|22747.25|22747.25|22747.19|22747.19|0
1622202900000|2021-05-28 11:55:00|22747.19|22747.19|22747.3|22747.3|22747.36|22747.36|22747.19|22747.19|0
1622202910000|2021-05-28 11:55:10|22747.39|22747.39|22747.69|22747.69|22747.69|22747.69|22747.35|22747.35|0
1622202920000|2021-05-28 11:55:20|22747.82|22747.82|22748.23|22748.23|22748.23|22748.23|22747.82|22747.82|0
1622202930000|2021-05-28 11:55:30|22748.35|22748.35|22748.49|22748.49|22748.49|22748.49|22748.35|22748.35|0
1622202940000|2021-05-28 11:55:40|22748.46|22748.46|22748.31|22748.31|22748.61|22748.61|22748.24|22748.24|0
1622202950000|2021-05-28 11:55:50|22748.42|22748.42|22748.38|22748.38|22748.48|22748.48|22748.33|22748.33|0
1622202960000|2021-05-28 11:56:00|22748.44|22748.44|22749.58|22749.58|22749.79|22749.79|22748.44|22748.44|0
1622202970000|2021-05-28 11:56:10|22749.68|22749.68|22749.79|22749.79|22749.9|22749.9|22749.68|22749.68|0
1622202980000|2021-05-28 11:56:20|22749.74|22749.74|22749.97|22749.97|22749.97|22749.97|22749.74|22749.74|0
1622203000000|2021-05-28 11:56:40|22750.01|22750.01|22749.99|22749.99|22750.05|22750.05|22749.85|22749.85|0
1622203010000|2021-05-28 11:56:50|22750.04|22750.04|22749.98|22749.98|22750.3|22750.3|22749.92|22749.92|0
1622203020000|2021-05-28 11:57:00|22750.06|22750.06|22750.03|22750.03|22750.15|22750.15|22749.86|22749.86|0
1622203030000|2021-05-28 11:57:10|22749.91|22749.91|22749.88|22749.88|22749.98|22749.98|22749.75|22749.75|0
1622203040000|2021-05-28 11:57:20|22749.8|22749.8|22749.84|22749.84|22749.88|22749.88|22749.47|22749.47|0
1622203050000|2021-05-28 11:57:30|22749.89|22749.89|22749.81|22749.81|22749.89|22749.89|22749.75|22749.75|0
1622203060000|2021-05-28 11:57:40|22749.84|22749.84|22750.2|22750.2|22750.2|22750.2|22749.73|22749.73|0
1622203070000|2021-05-28 11:57:50|22750.32|22750.32|22749.6|22749.6|22750.32|22750.32|22749.5|22749.5|0
1622203080000|2021-05-28 11:58:00|22749.52|22749.52|22749.31|22749.31|22749.52|22749.52|22749.29|22749.29|0
1622203090000|2021-05-28 11:58:10|22749.24|22749.24|22749.51|22749.51|22749.56|22749.56|22749.24|22749.24|0
1622203100000|2021-05-28 11:58:20|22749.47|22749.47|22749.37|22749.37|22749.47|22749.47|22749.36|22749.36|0
1622203110000|2021-05-28 11:58:30|22749.23|22749.23|22749.16|22749.16|22749.32|22749.32|22749.16|22749.16|0
1622203120000|2021-05-28 11:58:40|22749.1|22749.1|22749.09|22749.09|22749.31|22749.31|22749.09|22749.09|0
1622203130000|2021-05-28 11:58:50|22749.17|22749.17|22749.11|22749.11|22749.17|22749.17|22749.11|22749.11|0
1622203140000|2021-05-28 11:59:00|22749.02|22749.02|22749.02|22749.02|22749.2|22749.2|22749.02|22749.02|0
1622203150000|2021-05-28 11:59:10|22749.05|22749.05|22749.34|22749.34|22749.34|22749.34|22749.05|22749.05|0
1622203160000|2021-05-28 11:59:20|22749.45|22749.45|22749.8|22749.8|22749.8|22749.8|22749.45|22749.45|0
1622203170000|2021-05-28 11:59:30|22749.77|22749.77|22749.73|22749.73|22749.77|22749.77|22749.64|22749.64|0
1622203180000|2021-05-28 11:59:40|22749.76|22749.76|22749.86|22749.86|22749.87|22749.87|22749.68|22749.68|0
1622203190000|2021-05-28 11:59:50|22749.76|22749.76|22750.2|22750.2|22750.2|22750.2|22749.76|22749.76|0
1622203200000|2021-05-28 12:00:00|22750.13|22750.13|22750.2|22750.2|22750.41|22750.41|22750.05|22750.05|0
1622203210000|2021-05-28 12:00:10|22750.15|22750.15|22749.4|22749.4|22750.15|22750.15|22749.4|22749.4|0
1622203220000|2021-05-28 12:00:20|22748.87|22748.87|22748.89|22748.89|22748.95|22748.95|22748.65|22748.65|0
1622203230000|2021-05-28 12:00:30|22748.86|22748.86|22748.86|22748.86|22748.95|22748.95|22748.7|22748.7|0
1622203240000|2021-05-28 12:00:40|22748.92|22748.92|22749.07|22749.07|22749.07|22749.07|22748.82|22748.82|0
1622203250000|2021-05-28 12:00:50|22749.18|22749.18|22749.11|22749.11|22749.35|22749.35|22749.11|22749.11|0
1622203260000|2021-05-28 12:01:00|22749.06|22749.06|22749|22749|22749.1|22749.1|22748.79|22748.79|0
1622203270000|2021-05-28 12:01:10|22748.88|22748.88|22749.36|22749.36|22749.4|22749.4|22748.73|22748.73|0
1622203280000|2021-05-28 12:01:20|22749.3|22749.3|22749.43|22749.43|22749.43|22749.43|22749.29|22749.29|0
1622203290000|2021-05-28 12:01:30|22749.47|22749.47|22749.96|22749.96|22749.96|22749.96|22749.47|22749.47|0
1622203300000|2021-05-28 12:01:40|22749.94|22749.94|22749.82|22749.82|22750.01|22750.01|22749.82|22749.82|0
1622203310000|2021-05-28 12:01:50|22749.65|22749.65|22749.79|22749.79|22749.79|22749.79|22749.65|22749.65|0
1622203320000|2021-05-28 12:02:00|22749.88|22749.88|22750.1|22750.1|22750.24|22750.24|22749.82|22749.82|0
1622203330000|2021-05-28 12:02:10|22750.06|22750.06|22750.23|22750.23|22750.23|22750.23|22750.03|22750.03|0
1622203340000|2021-05-28 12:02:20|22750.19|22750.19|22750.29|22750.29|22750.41|22750.41|22750.12|22750.12|0
1622203350000|2021-05-28 12:02:30|22750.19|22750.19|22750.34|22750.34|22750.34|22750.34|22750.19|22750.19|0
1622203360000|2021-05-28 12:02:40|22750.43|22750.43|22750.58|22750.58|22750.61|22750.61|22750.34|22750.34|0
1622203370000|2021-05-28 12:02:50|22750.68|22750.68|22750.64|22750.64|22750.68|22750.68|22750.42|22750.42|0
1622203380000|2021-05-28 12:03:00|22750.66|22750.66|22750.37|22750.37|22750.71|22750.71|22750.28|22750.28|0
1622203390000|2021-05-28 12:03:10|22750.47|22750.47|22750.41|22750.41|22750.53|22750.53|22750.35|22750.35|0
1622203400000|2021-05-28 12:03:20|22750.38|22750.38|22749.82|22749.82|22750.45|22750.45|22749.82|22749.82|0
1622203410000|2021-05-28 12:03:30|22749.75|22749.75|22750.27|22750.27|22750.36|22750.36|22749.72|22749.72|0
1622203420000|2021-05-28 12:03:40|22750.24|22750.24|22750.19|22750.19|22750.31|22750.31|22750.09|22750.09|0
1622203430000|2021-05-28 12:03:50|22750.09|22750.09|22749.94|22749.94|22750.09|22750.09|22749.6|22749.6|0
1622203440000|2021-05-28 12:04:00|22749.93|22749.93|22749.53|22749.53|22750.02|22750.02|22749.25|22749.25|0
1622203450000|2021-05-28 12:04:10|22749.55|22749.55|22749.79|22749.79|22749.79|22749.79|22749.31|22749.31|0
1622203460000|2021-05-28 12:04:20|22749.74|22749.74|22749.83|22749.83|22749.9|22749.9|22749.74|22749.74|0
1622203470000|2021-05-28 12:04:30|22749.97|22749.97|22749.96|22749.96|22750.06|22750.06|22749.91|22749.91|0
1622203480000|2021-05-28 12:04:40|22750.01|22750.01|22749.89|22749.89|22750.11|22750.11|22749.89|22749.89|0
1622203490000|2021-05-28 12:04:50|22749.93|22749.93|22749.55|22749.55|22749.93|22749.93|22749.55|22749.55|0
1622203500000|2021-05-28 12:05:00|22749.5|22749.5|22749.98|22749.98|22749.98|22749.98|22749.5|22749.5|0
1622203510000|2021-05-28 12:05:10|22750.05|22750.05|22750.29|22750.29|22750.38|22750.38|22750.05|22750.05|0
1622203520000|2021-05-28 12:05:20|22750.47|22750.47|22750.49|22750.49|22750.61|22750.61|22750.47|22750.47|0
1622203530000|2021-05-28 12:05:30|22750.39|22750.39|22750.68|22750.68|22750.78|22750.78|22750.39|22750.39|0
1622203540000|2021-05-28 12:05:40|22750.65|22750.65|22750.54|22750.54|22750.67|22750.67|22750.47|22750.47|0
1622203550000|2021-05-28 12:05:50|22750.5|22750.5|22750.76|22750.76|22750.88|22750.88|22750.5|22750.5|0
1622203560000|2021-05-28 12:06:00|22750.86|22750.86|22751.1|22751.1|22751.3|22751.3|22750.86|22750.86|0
1622203570000|2021-05-28 12:06:10|22751.07|22751.07|22750.98|22750.98|22751.26|22751.26|22750.88|22750.88|0
1622203580000|2021-05-28 12:06:20|22751.06|22751.06|22750.97|22750.97|22751.06|22751.06|22750.93|22750.93|0
1622203590000|2021-05-28 12:06:30|22750.91|22750.91|22751.4|22751.4|22751.4|22751.4|22750.83|22750.83|0
1622203600000|2021-05-28 12:06:40|22751.35|22751.35|22750.85|22750.85|22751.35|22751.35|22750.72|22750.72|0
1622203610000|2021-05-28 12:06:50|22750.68|22750.68|22750.65|22750.65|22750.75|22750.75|22750.57|22750.57|0
1622203620000|2021-05-28 12:07:00|22750.7|22750.7|22749.94|22749.94|22750.83|22750.83|22749.94|22749.94|0
1622203630000|2021-05-28 12:07:10|22749.66|22749.66|22749.68|22749.68|22749.71|22749.71|22749.47|22749.47|0
1622203640000|2021-05-28 12:07:20|22749.72|22749.72|22750.37|22750.37|22750.43|22750.43|22749.72|22749.72|0
1622203650000|2021-05-28 12:07:30|22750.25|22750.25|22750.52|22750.52|22750.83|22750.83|22750.25|22750.25|0
1622203660000|2021-05-28 12:07:40|22750.45|22750.45|22750.53|22750.53|22750.66|22750.66|22750.45|22750.45|0
1622203670000|2021-05-28 12:07:50|22750.5|22750.5|22750.59|22750.59|22750.77|22750.77|22750.5|22750.5|0
1622203680000|2021-05-28 12:08:00|22750.72|22750.72|22751.49|22751.49|22751.49|22751.49|22750.72|22750.72|0
1622203690000|2021-05-28 12:08:10|22751.52|22751.52|22751.78|22751.78|22751.78|22751.78|22751.52|22751.52|0
1622203700000|2021-05-28 12:08:20|22751.84|22751.84|22751.92|22751.92|22751.96|22751.96|22751.8|22751.8|0
1622203710000|2021-05-28 12:08:30|22751.87|22751.87|22752.32|22752.32|22752.32|22752.32|22751.87|22751.87|0
1622203720000|2021-05-28 12:08:40|22752.35|22752.35|22752.47|22752.47|22752.61|22752.61|22752.35|22752.35|0
1622203730000|2021-05-28 12:08:50|22752.54|22752.54|22752.56|22752.56|22752.64|22752.64|22752.51|22752.51|0
1622203740000|2021-05-28 12:09:00|22752.77|22752.77|22752.3|22752.3|22752.77|22752.77|22752.18|22752.18|0
1622203750000|2021-05-28 12:09:10|22752.34|22752.34|22752.17|22752.17|22752.38|22752.38|22752.09|22752.09|0
1622203760000|2021-05-28 12:09:20|22752.11|22752.11|22751.91|22751.91|22752.11|22752.11|22751.7|22751.7|0
1622203770000|2021-05-28 12:09:30|22751.84|22751.84|22752.17|22752.17|22752.18|22752.18|22751.61|22751.61|0
1622203780000|2021-05-28 12:09:40|22752.12|22752.12|22751.95|22751.95|22752.13|22752.13|22751.95|22751.95|0
1622203790000|2021-05-28 12:09:50|22751.93|22751.93|22751.99|22751.99|22752.26|22752.26|22751.93|22751.93|0
1622203800000|2021-05-28 12:10:00|22752.06|22752.06|22751.81|22751.81|22752.06|22752.06|22751.77|22751.77|0
1622203810000|2021-05-28 12:10:10|22751.74|22751.74|22751.8|22751.8|22751.89|22751.89|22751.7|22751.7|0
1622203820000|2021-05-28 12:10:20|22751.77|22751.77|22751.98|22751.98|22752.05|22752.05|22751.77|22751.77|0
1622203830000|2021-05-28 12:10:30|22751.95|22751.95|22751.9|22751.9|22752.01|22752.01|22751.88|22751.88|0
1622203840000|2021-05-28 12:10:40|22751.94|22751.94|22752.1|22752.1|22752.1|22752.1|22751.85|22751.85|0
1622203850000|2021-05-28 12:10:50|22752.15|22752.15|22752.21|22752.21|22752.24|22752.24|22752.05|22752.05|0
1622203860000|2021-05-28 12:11:00|22752.28|22752.28|22751.98|22751.98|22752.31|22752.31|22751.98|22751.98|0
1622203870000|2021-05-28 12:11:10|22752.04|22752.04|22752.38|22752.38|22752.44|22752.44|22751.97|22751.97|0
1622203880000|2021-05-28 12:11:20|22752.35|22752.35|22751.81|22751.81|22752.35|22752.35|22751.77|22751.77|0
1622203890000|2021-05-28 12:11:30|22751.78|22751.78|22751.78|22751.78|22751.78|22751.78|22751.61|22751.61|0
1622203900000|2021-05-28 12:11:40|22751.69|22751.69|22751.88|22751.88|22751.89|22751.89|22751.56|22751.56|0
1622203910000|2021-05-28 12:11:50|22751.81|22751.81|22752.15|22752.15|22752.21|22752.21|22751.81|22751.81|0
1622203920000|2021-05-28 12:12:00|22752.01|22752.01|22752.24|22752.24|22752.24|22752.24|22751.9|22751.9|0
1622203930000|2021-05-28 12:12:10|22752.47|22752.47|22752.7|22752.7|22752.78|22752.78|22752.47|22752.47|0
1622203940000|2021-05-28 12:12:20|22752.81|22752.81|22752.99|22752.99|22753.04|22753.04|22752.58|22752.58|0
1622203950000|2021-05-28 12:12:30|22753.06|22753.06|22753.37|22753.37|22753.37|22753.37|22753.06|22753.06|0
1622203960000|2021-05-28 12:12:40|22753.44|22753.44|22753.26|22753.26|22753.44|22753.44|22753.26|22753.26|0
1622203970000|2021-05-28 12:12:50|22753.3|22753.3|22753.5|22753.5|22753.5|22753.5|22753.3|22753.3|0
1622203980000|2021-05-28 12:13:00|22753.68|22753.68|22753.39|22753.39|22753.68|22753.68|22753.27|22753.27|0
1622203990000|2021-05-28 12:13:10|22753.5|22753.5|22753.72|22753.72|22753.99|22753.99|22753.5|22753.5|0
1622204000000|2021-05-28 12:13:20|22753.66|22753.66|22753.04|22753.04|22753.76|22753.76|22753.04|22753.04|0
1622204010000|2021-05-28 12:13:30|22752.93|22752.93|22752.95|22752.95|22752.95|22752.95|22752.81|22752.81|0
1622204020000|2021-05-28 12:13:40|22752.97|22752.97|22752.79|22752.79|22752.97|22752.97|22752.73|22752.73|0
1622204030000|2021-05-28 12:13:50|22752.76|22752.76|22752.75|22752.75|22752.86|22752.86|22752.69|22752.69|0
1622204040000|2021-05-28 12:14:00|22752.71|22752.71|22751.45|22751.45|22752.81|22752.81|22751.45|22751.45|0
1622204050000|2021-05-28 12:14:10|22751.6|22751.6|22751.49|22751.49|22751.75|22751.75|22751.43|22751.43|0
1622204060000|2021-05-28 12:14:20|22751.63|22751.63|22751.81|22751.81|22751.81|22751.81|22751.62|22751.62|0
1622204070000|2021-05-28 12:14:30|22751.76|22751.76|22752.01|22752.01|22752.13|22752.13|22751.71|22751.71|0
1622204080000|2021-05-28 12:14:40|22752.08|22752.08|22752.29|22752.29|22752.57|22752.57|22752.08|22752.08|0
1622204090000|2021-05-28 12:14:50|22752.34|22752.34|22752.22|22752.22|22752.42|22752.42|22752.18|22752.18|0
1622204100000|2021-05-28 12:15:00|22752.19|22752.19|22752.19|22752.19|22752.19|22752.19|22751.88|22751.88|0
1622204110000|2021-05-28 12:15:10|22752.1|22752.1|22752.22|22752.22|22752.25|22752.25|22752.01|22752.01|0
1622204120000|2021-05-28 12:15:20|22752.26|22752.26|22751.92|22751.92|22752.32|22752.32|22751.92|22751.92|0
1622204130000|2021-05-28 12:15:30|22751.86|22751.86|22751.44|22751.44|22751.86|22751.86|22751.44|22751.44|0
1622204140000|2021-05-28 12:15:40|22751.47|22751.47|22751.71|22751.71|22751.73|22751.73|22751.4|22751.4|0
1622204150000|2021-05-28 12:15:50|22751.87|22751.87|22752.55|22752.55|22752.55|22752.55|22751.73|22751.73|0
1622204160000|2021-05-28 12:16:00|22752.57|22752.57|22752.47|22752.47|22752.57|22752.57|22752.27|22752.27|0
1622204170000|2021-05-28 12:16:10|22752.63|22752.63|22753.12|22753.12|22753.12|22753.12|22752.57|22752.57|0
1622204180000|2021-05-28 12:16:20|22753.07|22753.07|22753.11|22753.11|22753.18|22753.18|22753.01|22753.01|0
1622204190000|2021-05-28 12:16:30|22753.24|22753.24|22753.75|22753.75|22753.75|22753.75|22753.22|22753.22|0
1622204200000|2021-05-28 12:16:40|22753.81|22753.81|22753.88|22753.88|22753.97|22753.97|22753.81|22753.81|0
1622204210000|2021-05-28 12:16:50|22754.11|22754.11|22754.19|22754.19|22754.27|22754.27|22753.95|22753.95|0
1622204220000|2021-05-28 12:17:00|22754.13|22754.13|22754.41|22754.41|22754.48|22754.48|22754.13|22754.13|0
1622204230000|2021-05-28 12:17:10|22754.38|22754.38|22754.44|22754.44|22754.44|22754.44|22754.32|22754.32|0
1622204240000|2021-05-28 12:17:20|22754.47|22754.47|22753.94|22753.94|22754.47|22754.47|22753.94|22753.94|0
1622204250000|2021-05-28 12:17:30|22753.81|22753.81|22753.76|22753.76|22753.85|22753.85|22753.65|22753.65|0
1622204260000|2021-05-28 12:17:40|22753.69|22753.69|22753.77|22753.77|22753.88|22753.88|22753.69|22753.69|0
1622204270000|2021-05-28 12:17:50|22753.75|22753.75|22754.06|22754.06|22754.11|22754.11|22753.75|22753.75|0
1622204280000|2021-05-28 12:18:00|22754.03|22754.03|22753.98|22753.98|22754.17|22754.17|22753.98|22753.98|0
1622204290000|2021-05-28 12:18:10|22753.94|22753.94|22753.45|22753.45|22753.99|22753.99|22753.44|22753.44|0
1622204300000|2021-05-28 12:18:20|22753.53|22753.53|22753.93|22753.93|22753.93|22753.93|22753.53|22753.53|0
1622204310000|2021-05-28 12:18:30|22753.96|22753.96|22753.94|22753.94|22754.01|22754.01|22753.75|22753.75|0
1622204320000|2021-05-28 12:18:40|22753.89|22753.89|22753.85|22753.85|22753.89|22753.89|22753.74|22753.74|0
1622204330000|2021-05-28 12:18:50|22753.78|22753.78|22753.61|22753.61|22753.89|22753.89|22753.53|22753.53|0
1622204340000|2021-05-28 12:19:00|22753.56|22753.56|22753.6|22753.6|22753.75|22753.75|22753.56|22753.56|0
1622204350000|2021-05-28 12:19:10|22753.7|22753.7|22753.92|22753.92|22753.96|22753.96|22753.7|22753.7|0
1622204360000|2021-05-28 12:19:20|22753.98|22753.98|22754.05|22754.05|22754.09|22754.09|22753.98|22753.98|0
1622204370000|2021-05-28 12:19:30|22754.01|22754.01|22753.89|22753.89|22754.07|22754.07|22753.83|22753.83|0
1622204380000|2021-05-28 12:19:40|22753.79|22753.79|22753.63|22753.63|22753.79|22753.79|22753.46|22753.46|0
1622204390000|2021-05-28 12:19:50|22753.51|22753.51|22753.46|22753.46|22753.6|22753.6|22753.42|22753.42|0
1622204400000|2021-05-28 12:20:00|22753.53|22753.53|22754.22|22754.22|22754.26|22754.26|22753.48|22753.48|0
1622204410000|2021-05-28 12:20:10|22754.17|22754.17|22754.2|22754.2|22754.39|22754.39|22754.17|22754.17|0
1622204420000|2021-05-28 12:20:20|22754.3|22754.3|22754.8|22754.8|22754.8|22754.8|22754.3|22754.3|0
1622204430000|2021-05-28 12:20:30|22754.86|22754.86|22754.81|22754.81|22755|22755|22754.78|22754.78|0
1622204440000|2021-05-28 12:20:40|22754.87|22754.87|22754.51|22754.51|22754.87|22754.87|22754.45|22754.45|0
1622204450000|2021-05-28 12:20:50|22754.6|22754.6|22754.44|22754.44|22754.6|22754.6|22754.44|22754.44|0
1622204460000|2021-05-28 12:21:00|22754.39|22754.39|22754.53|22754.53|22754.64|22754.64|22754.36|22754.36|0
1622204470000|2021-05-28 12:21:10|22754.46|22754.46|22754.76|22754.76|22754.76|22754.76|22754.41|22754.41|0
1622204480000|2021-05-28 12:21:20|22754.67|22754.67|22754.45|22754.45|22754.79|22754.79|22754.45|22754.45|0
1622204490000|2021-05-28 12:21:30|22754.52|22754.52|22754.38|22754.38|22754.52|22754.52|22754.34|22754.34|0
1622204500000|2021-05-28 12:21:40|22754.45|22754.45|22754.26|22754.26|22754.54|22754.54|22754.2|22754.2|0
1622204510000|2021-05-28 12:21:50|22754.34|22754.34|22754.29|22754.29|22754.46|22754.46|22754.17|22754.17|0
1622204520000|2021-05-28 12:22:00|22754.23|22754.23|22754.67|22754.67|22754.67|22754.67|22754.14|22754.14|0
1622204530000|2021-05-28 12:22:10|22754.64|22754.64|22754.81|22754.81|22754.81|22754.81|22754.64|22754.64|0
1622204540000|2021-05-28 12:22:20|22754.74|22754.74|22754.21|22754.21|22754.76|22754.76|22754.21|22754.21|0
1622204550000|2021-05-28 12:22:30|22754.15|22754.15|22754|22754|22754.27|22754.27|22754|22754|0
1622204560000|2021-05-28 12:22:40|22754.03|22754.03|22753.9|22753.9|22754.03|22754.03|22753.9|22753.9|0
1622204570000|2021-05-28 12:22:50|22753.85|22753.85|22754.18|22754.18|22754.18|22754.18|22753.85|22753.85|0
1622204580000|2021-05-28 12:23:00|22754.31|22754.31|22754.28|22754.28|22754.31|22754.31|22754.16|22754.16|0
1622204590000|2021-05-28 12:23:10|22754.17|22754.17|22754.27|22754.27|22754.37|22754.37|22754.17|22754.17|0
1622204600000|2021-05-28 12:23:20|22754.3|22754.3|22754.84|22754.84|22754.91|22754.91|22754.3|22754.3|0
1622204610000|2021-05-28 12:23:30|22754.85|22754.85|22754.61|22754.61|22754.91|22754.91|22754.48|22754.48|0
1622204620000|2021-05-28 12:23:40|22754.7|22754.7|22755.56|22755.56|22755.56|22755.56|22754.7|22754.7|0
1622204630000|2021-05-28 12:23:50|22755.47|22755.47|22755.45|22755.45|22755.49|22755.49|22755.37|22755.37|0
1622204640000|2021-05-28 12:24:00|22755.28|22755.28|22755.1|22755.1|22755.44|22755.44|22755.03|22755.03|0
1622204650000|2021-05-28 12:24:10|22755.05|22755.05|22755.58|22755.58|22755.61|22755.61|22755.05|22755.05|0
1622204660000|2021-05-28 12:24:20|22755.7|22755.7|22755.96|22755.96|22756.41|22756.41|22755.7|22755.7|0
1622204670000|2021-05-28 12:24:30|22756.04|22756.04|22756.35|22756.35|22756.48|22756.48|22755.98|22755.98|0
1622204680000|2021-05-28 12:24:40|22756.41|22756.41|22756.68|22756.68|22756.87|22756.87|22756.25|22756.25|0
1622204690000|2021-05-28 12:24:50|22756.65|22756.65|22756.6|22756.6|22756.72|22756.72|22756.54|22756.54|0
1622204700000|2021-05-28 12:25:00|22756.69|22756.69|22757.88|22757.88|22757.91|22757.91|22756.69|22756.69|0
1622204710000|2021-05-28 12:25:10|22757.95|22757.95|22757.72|22757.72|22757.95|22757.95|22757.72|22757.72|0
1622204720000|2021-05-28 12:25:20|22757.64|22757.64|22758.28|22758.28|22758.28|22758.28|22757.64|22757.64|0
1622204730000|2021-05-28 12:25:30|22758.27|22758.27|22758.62|22758.62|22758.67|22758.67|22758.23|22758.23|0
1622204740000|2021-05-28 12:25:40|22758.68|22758.68|22758.42|22758.42|22758.68|22758.68|22758.34|22758.34|0
1622204750000|2021-05-28 12:25:50|22758.59|22758.59|22758.25|22758.25|22758.59|22758.59|22758.25|22758.25|0
1622204760000|2021-05-28 12:26:00|22758.19|22758.19|22757.59|22757.59|22758.19|22758.19|22757.59|22757.59|0
1622204770000|2021-05-28 12:26:10|22757.56|22757.56|22757.2|22757.2|22757.56|22757.56|22757.2|22757.2|0
1622204780000|2021-05-28 12:26:20|22757.17|22757.17|22756.92|22756.92|22757.17|22757.17|22756.87|22756.87|0
1622204790000|2021-05-28 12:26:30|22756.79|22756.79|22756.85|22756.85|22756.89|22756.89|22756.73|22756.73|0
1622204800000|2021-05-28 12:26:40|22756.78|22756.78|22756.6|22756.6|22756.78|22756.78|22756.5|22756.5|0
1622204810000|2021-05-28 12:26:50|22756.58|22756.58|22756.47|22756.47|22756.72|22756.72|22756.47|22756.47|0
1622204820000|2021-05-28 12:27:00|22756.42|22756.42|22756.51|22756.51|22756.64|22756.64|22756.1|22756.1|0
1622204830000|2021-05-28 12:27:10|22756.48|22756.48|22756.15|22756.15|22756.48|22756.48|22756.15|22756.15|0
1622204840000|2021-05-28 12:27:20|22756.17|22756.17|22756.42|22756.42|22756.59|22756.59|22756.17|22756.17|0
1622204850000|2021-05-28 12:27:30|22756.45|22756.45|22756.35|22756.35|22756.45|22756.45|22756.27|22756.27|0
1622204860000|2021-05-28 12:27:40|22756.44|22756.44|22756.52|22756.52|22756.52|22756.52|22756.32|22756.32|0
1622204870000|2021-05-28 12:27:50|22756.48|22756.48|22756.59|22756.59|22756.69|22756.69|22756.48|22756.48|0
1622204880000|2021-05-28 12:28:00|22756.65|22756.65|22756.36|22756.36|22756.72|22756.72|22756.16|22756.16|0
1622204890000|2021-05-28 12:28:10|22756.41|22756.41|22756.39|22756.39|22756.44|22756.44|22756.39|22756.39|0
1622204900000|2021-05-28 12:28:20|22756.44|22756.44|22756.7|22756.7|22756.7|22756.7|22756.39|22756.39|0
1622204910000|2021-05-28 12:28:30|22756.77|22756.77|22756.45|22756.45|22756.84|22756.84|22756.45|22756.45|0
1622204920000|2021-05-28 12:28:40|22756.53|22756.53|22756.73|22756.73|22756.84|22756.84|22756.53|22756.53|0
1622204930000|2021-05-28 12:28:50|22756.67|22756.67|22756.65|22756.65|22756.8|22756.8|22756.6|22756.6|0
1622204940000|2021-05-28 12:29:00|22756.58|22756.58|22756.83|22756.83|22756.83|22756.83|22756.48|22756.48|0
1622204950000|2021-05-28 12:29:10|22756.89|22756.89|22757.15|22757.15|22757.15|22757.15|22756.89|22756.89|0
1622204960000|2021-05-28 12:29:20|22757.09|22757.09|22757.12|22757.12|22757.12|22757.12|22757|22757|0
1622204970000|2021-05-28 12:29:30|22757.25|22757.25|22757.53|22757.53|22757.53|22757.53|22757.25|22757.25|0
1622204980000|2021-05-28 12:29:40|22757.63|22757.63|22757.6|22757.6|22757.63|22757.63|22757.52|22757.52|0
1622204990000|2021-05-28 12:29:50|22757.69|22757.69|22758.68|22758.68|22758.68|22758.68|22757.62|22757.62|0
1622205000000|2021-05-28 12:30:00|22758.63|22758.63|22759.16|22759.16|22759.16|22759.16|22758.63|22758.63|0
1622205010000|2021-05-28 12:30:10|22759.2|22759.2|22759.07|22759.07|22759.32|22759.32|22758.97|22758.97|0
1622205020000|2021-05-28 12:30:20|22759.02|22759.02|22759.09|22759.09|22759.09|22759.09|22758.27|22758.27|0
1622205030000|2021-05-28 12:30:30|22759.03|22759.03|22760.21|22760.21|22760.21|22760.21|22758.94|22758.94|0
1622205040000|2021-05-28 12:30:40|22760.28|22760.28|22760.83|22760.83|22760.83|22760.83|22760|22760|0
1622205050000|2021-05-28 12:30:50|22760.86|22760.86|22760.96|22760.96|22761.01|22761.01|22760.84|22760.84|0
1622205060000|2021-05-28 12:31:00|22760.92|22760.92|22760.22|22760.22|22760.92|22760.92|22760.19|22760.19|0
1622205070000|2021-05-28 12:31:10|22760.39|22760.39|22760.64|22760.64|22760.7|22760.7|22760.39|22760.39|0
1622205080000|2021-05-28 12:31:20|22760.73|22760.73|22760.47|22760.47|22760.75|22760.75|22760.3|22760.3|0
1622205090000|2021-05-28 12:31:30|22760.41|22760.41|22760.56|22760.56|22760.56|22760.56|22760.33|22760.33|0
1622205100000|2021-05-28 12:31:40|22760.41|22760.41|22760.73|22760.73|22760.74|22760.74|22760.41|22760.41|0
1622205110000|2021-05-28 12:31:50|22760.8|22760.8|22760.31|22760.31|22760.8|22760.8|22760.31|22760.31|0
1622205120000|2021-05-28 12:32:00|22760.34|22760.34|22759.91|22759.91|22760.34|22760.34|22759.59|22759.59|0
1622205130000|2021-05-28 12:32:10|22759.87|22759.87|22759.85|22759.85|22759.95|22759.95|22759.65|22759.65|0
1622205140000|2021-05-28 12:32:20|22759.76|22759.76|22759.81|22759.81|22760|22760|22759.76|22759.76|0
1622205150000|2021-05-28 12:32:30|22759.75|22759.75|22759.99|22759.99|22760.08|22760.08|22759.73|22759.73|0
1622205160000|2021-05-28 12:32:40|22759.95|22759.95|22759.73|22759.73|22759.95|22759.95|22759.64|22759.64|0
1622205170000|2021-05-28 12:32:50|22759.67|22759.67|22760.03|22760.03|22760.03|22760.03|22759.67|22759.67|0
1622205180000|2021-05-28 12:33:00|22759.97|22759.97|22759.83|22759.83|22760.18|22760.18|22759.83|22759.83|0
1622205190000|2021-05-28 12:33:10|22759.79|22759.79|22760.02|22760.02|22760.02|22760.02|22759.67|22759.67|0
1622205200000|2021-05-28 12:33:20|22759.95|22759.95|22759.67|22759.67|22759.95|22759.95|22759.67|22759.67|0
1622205210000|2021-05-28 12:33:30|22759.66|22759.66|22759.36|22759.36|22759.74|22759.74|22759.36|22759.36|0
1622205220000|2021-05-28 12:33:40|22759.32|22759.32|22759.6|22759.6|22759.76|22759.76|22759.32|22759.32|0
1622205230000|2021-05-28 12:33:50|22759.52|22759.52|22759.45|22759.45|22759.62|22759.62|22759.45|22759.45|0
1622205240000|2021-05-28 12:34:00|22759.41|22759.41|22758.15|22758.15|22759.41|22759.41|22758.07|22758.07|0
1622205250000|2021-05-28 12:34:10|22758.05|22758.05|22757.32|22757.32|22758.19|22758.19|22757.32|22757.32|0
1622205260000|2021-05-28 12:34:20|22757.22|22757.22|22756.6|22756.6|22757.22|22757.22|22756.6|22756.6|0
1622205270000|2021-05-28 12:34:30|22756.64|22756.64|22755.55|22755.55|22756.64|22756.64|22755.55|22755.55|0
1622205280000|2021-05-28 12:34:40|22755.43|22755.43|22754.79|22754.79|22755.48|22755.48|22754.79|22754.79|0
1622205290000|2021-05-28 12:34:50|22754.72|22754.72|22754.57|22754.57|22754.82|22754.82|22754.57|22754.57|0
1622205300000|2021-05-28 12:35:00|22754.47|22754.47|22752.61|22752.61|22754.47|22754.47|22752.56|22752.56|0
1622205310000|2021-05-28 12:35:10|22752.66|22752.66|22752.31|22752.31|22752.8|22752.8|22752.31|22752.31|0
1622205320000|2021-05-28 12:35:20|22752.25|22752.25|22751.68|22751.68|22752.25|22752.25|22751.68|22751.68|0
1622205330000|2021-05-28 12:35:30|22751.6|22751.6|22751.33|22751.33|22751.74|22751.74|22751.33|22751.33|0
1622205340000|2021-05-28 12:35:40|22751.29|22751.29|22750.63|22750.63|22751.29|22751.29|22750.57|22750.57|0
1622205350000|2021-05-28 12:35:50|22750.51|22750.51|22749.98|22749.98|22750.51|22750.51|22749.98|22749.98|0
1622205360000|2021-05-28 12:36:00|22749.92|22749.92|22749.97|22749.97|22750.01|22750.01|22749.83|22749.83|0
1622205370000|2021-05-28 12:36:10|22749.94|22749.94|22749.06|22749.06|22750.09|22750.09|22749.06|22749.06|0
1622205380000|2021-05-28 12:36:20|22748.91|22748.91|22748.22|22748.22|22748.91|22748.91|22748.2|22748.2|0
1622205390000|2021-05-28 12:36:30|22748.32|22748.32|22748.13|22748.13|22748.32|22748.32|22748.08|22748.08|0
1622205400000|2021-05-28 12:36:40|22748.07|22748.07|22748.12|22748.12|22748.35|22748.35|22748.07|22748.07|0
1622205410000|2021-05-28 12:36:50|22748.42|22748.42|22748.74|22748.74|22748.81|22748.81|22748.42|22748.42|0
1622205420000|2021-05-28 12:37:00|22748.67|22748.67|22748.41|22748.41|22748.74|22748.74|22748.41|22748.41|0
1622205430000|2021-05-28 12:37:10|22748.48|22748.48|22748.5|22748.5|22748.51|22748.51|22748.41|22748.41|0
1622205440000|2021-05-28 12:37:20|22748.55|22748.55|22748.82|22748.82|22748.82|22748.82|22748.52|22748.52|0
1622205450000|2021-05-28 12:37:30|22748.88|22748.88|22749.01|22749.01|22749.15|22749.15|22748.88|22748.88|0
1622205460000|2021-05-28 12:37:40|22748.99|22748.99|22748.97|22748.97|22749.1|22749.1|22748.75|22748.75|0
1622205470000|2021-05-28 12:37:50|22749.23|22749.23|22749.36|22749.36|22749.41|22749.41|22749.23|22749.23|0
1622205480000|2021-05-28 12:38:00|22749.43|22749.43|22749.85|22749.85|22749.85|22749.85|22749.29|22749.29|0
1622205490000|2021-05-28 12:38:10|22749.73|22749.73|22749.9|22749.9|22749.94|22749.94|22749.66|22749.66|0
1622205500000|2021-05-28 12:38:20|22749.94|22749.94|22749.93|22749.93|22750.01|22750.01|22749.8|22749.8|0
1622205510000|2021-05-28 12:38:30|22749.97|22749.97|22750.42|22750.42|22750.42|22750.42|22749.97|22749.97|0
1622205520000|2021-05-28 12:38:40|22750.33|22750.33|22750.5|22750.5|22750.53|22750.53|22750.33|22750.33|0
1622205530000|2021-05-28 12:38:50|22750.53|22750.53|22750.56|22750.56|22750.62|22750.62|22750.36|22750.36|0
1622205540000|2021-05-28 12:39:00|22750.68|22750.68|22750.72|22750.72|22750.79|22750.79|22750.59|22750.59|0
1622205550000|2021-05-28 12:39:10|22750.78|22750.78|22751.16|22751.16|22751.16|22751.16|22750.78|22750.78|0
1622205560000|2021-05-28 12:39:20|22751.06|22751.06|22751.45|22751.45|22751.45|22751.45|22750.98|22750.98|0
1622205570000|2021-05-28 12:39:30|22751.42|22751.42|22751.32|22751.32|22751.52|22751.52|22751.29|22751.29|0
1622205580000|2021-05-28 12:39:40|22751.23|22751.23|22751.32|22751.32|22751.56|22751.56|22751.02|22751.02|0
1622205590000|2021-05-28 12:39:50|22751.27|22751.27|22751.59|22751.59|22751.59|22751.59|22751.15|22751.15|0
1622205600000|2021-05-28 12:40:00|22751.54|22751.54|22750.95|22750.95|22751.76|22751.76|22750.95|22750.95|0
1622205610000|2021-05-28 12:40:10|22751.05|22751.05|22750.97|22750.97|22751.08|22751.08|22750.97|22750.97|0
1622205620000|2021-05-28 12:40:20|22750.89|22750.89|22750.86|22750.86|22750.95|22750.95|22750.74|22750.74|0
1622205630000|2021-05-28 12:40:30|22750.83|22750.83|22751.18|22751.18|22751.18|22751.18|22750.74|22750.74|0
1622205640000|2021-05-28 12:40:40|22751.23|22751.23|22751.19|22751.19|22751.23|22751.23|22751.14|22751.14|0
1622205650000|2021-05-28 12:40:50|22751.31|22751.31|22751.37|22751.37|22751.48|22751.48|22751.31|22751.31|0
1622205660000|2021-05-28 12:41:00|22751.42|22751.42|22751.85|22751.85|22751.85|22751.85|22751.39|22751.39|0
1622205670000|2021-05-28 12:41:10|22751.93|22751.93|22751.98|22751.98|22752.19|22752.19|22751.91|22751.91|0
1622205680000|2021-05-28 12:41:20|22752.09|22752.09|22752.89|22752.89|22752.89|22752.89|22752.09|22752.09|0
1622205690000|2021-05-28 12:41:30|22752.93|22752.93|22753.13|22753.13|22753.13|22753.13|22752.83|22752.83|0
1622205700000|2021-05-28 12:41:40|22753.08|22753.08|22753.16|22753.16|22753.21|22753.21|22753.03|22753.03|0
1622205710000|2021-05-28 12:41:50|22752.99|22752.99|22752.92|22752.92|22752.99|22752.99|22752.68|22752.68|0
1622205720000|2021-05-28 12:42:00|22752.96|22752.96|22753.11|22753.11|22753.11|22753.11|22752.69|22752.69|0
1622205730000|2021-05-28 12:42:10|22753.04|22753.04|22753.15|22753.15|22753.15|22753.15|22753.04|22753.04|0
1622205740000|2021-05-28 12:42:20|22753.07|22753.07|22753.59|22753.59|22753.59|22753.59|22753.07|22753.07|0
1622205750000|2021-05-28 12:42:30|22753.72|22753.72|22753.95|22753.95|22754.1|22754.1|22753.61|22753.61|0
1622205760000|2021-05-28 12:42:40|22754.21|22754.21|22754.86|22754.86|22754.86|22754.86|22754.21|22754.21|0
1622205770000|2021-05-28 12:42:50|22754.88|22754.88|22755.32|22755.32|22755.32|22755.32|22754.88|22754.88|0
1622205780000|2021-05-28 12:43:00|22755.4|22755.4|22755.64|22755.64|22755.64|22755.64|22755.25|22755.25|0
1622205790000|2021-05-28 12:43:10|22755.74|22755.74|22755.67|22755.67|22755.86|22755.86|22755.67|22755.67|0
1622205800000|2021-05-28 12:43:20|22755.7|22755.7|22755.87|22755.87|22755.97|22755.97|22755.7|22755.7|0
1622205810000|2021-05-28 12:43:30|22755.82|22755.82|22755.67|22755.67|22755.82|22755.82|22755.57|22755.57|0
1622205820000|2021-05-28 12:43:40|22755.49|22755.49|22755.44|22755.44|22755.49|22755.49|22755.3|22755.3|0
1622205830000|2021-05-28 12:43:50|22755.54|22755.54|22755.57|22755.57|22755.58|22755.58|22755.39|22755.39|0
1622205840000|2021-05-28 12:44:00|22755.66|22755.66|22754.92|22754.92|22755.66|22755.66|22754.82|22754.82|0
1622205850000|2021-05-28 12:44:10|22755.08|22755.08|22754.78|22754.78|22755.08|22755.08|22754.76|22754.76|0
1622205860000|2021-05-28 12:44:20|22754.83|22754.83|22754.98|22754.98|22755.1|22755.1|22754.82|22754.82|0
1622205870000|2021-05-28 12:44:30|22755.01|22755.01|22755.18|22755.18|22755.43|22755.43|22755.01|22755.01|0
1622205880000|2021-05-28 12:44:40|22755.26|22755.26|22755.2|22755.2|22755.45|22755.45|22755.2|22755.2|0
1622205890000|2021-05-28 12:44:50|22755.27|22755.27|22755.27|22755.27|22755.87|22755.87|22755.27|22755.27|0
1622205900000|2021-05-28 12:45:00|22755.36|22755.36|22755.37|22755.37|22755.45|22755.45|22755.36|22755.36|0
1622205910000|2021-05-28 12:45:10|22755.3|22755.3|22755.31|22755.31|22755.33|22755.33|22755.14|22755.14|0
1622205920000|2021-05-28 12:45:20|22755.26|22755.26|22755.54|22755.54|22755.54|22755.54|22755.07|22755.07|0
1622205930000|2021-05-28 12:45:30|22755.61|22755.61|22755.39|22755.39|22755.71|22755.71|22755.39|22755.39|0
1622205940000|2021-05-28 12:45:40|22755.31|22755.31|22755.4|22755.4|22755.4|22755.4|22755.13|22755.13|0
1622205950000|2021-05-28 12:45:50|22755.45|22755.45|22755.2|22755.2|22755.68|22755.68|22755.2|22755.2|0
1622205960000|2021-05-28 12:46:00|22755.11|22755.11|22755.47|22755.47|22755.57|22755.57|22755.11|22755.11|0
1622205970000|2021-05-28 12:46:10|22755.52|22755.52|22755.34|22755.34|22755.52|22755.52|22755.28|22755.28|0
1622205980000|2021-05-28 12:46:20|22755.28|22755.28|22755.27|22755.27|22755.68|22755.68|22755.22|22755.22|0
1622205990000|2021-05-28 12:46:30|22755.33|22755.33|22755.35|22755.35|22755.39|22755.39|22755.3|22755.3|0
1622206000000|2021-05-28 12:46:40|22755.42|22755.42|22755.33|22755.33|22755.5|22755.5|22755.16|22755.16|0
1622206010000|2021-05-28 12:46:50|22755.45|22755.45|22754.69|22754.69|22755.51|22755.51|22754.56|22754.56|0
1622206020000|2021-05-28 12:47:00|22754.61|22754.61|22754.6|22754.6|22754.75|22754.75|22754.6|22754.6|0
1622206030000|2021-05-28 12:47:10|22754.71|22754.71|22754.66|22754.66|22754.73|22754.73|22754.63|22754.63|0
1622206040000|2021-05-28 12:47:20|22754.68|22754.68|22754.78|22754.78|22754.93|22754.93|22754.68|22754.68|0
1622206050000|2021-05-28 12:47:30|22754.75|22754.75|22754.9|22754.9|22754.9|22754.9|22754.58|22754.58|0
1622206060000|2021-05-28 12:47:40|22755.02|22755.02|22754.52|22754.52|22755.13|22755.13|22754.52|22754.52|0
1622206070000|2021-05-28 12:47:50|22754.41|22754.41|22753.96|22753.96|22754.44|22754.44|22753.96|22753.96|0
1622206080000|2021-05-28 12:48:00|22753.86|22753.86|22754.25|22754.25|22754.26|22754.26|22753.86|22753.86|0
1622206090000|2021-05-28 12:48:10|22754.16|22754.16|22754.04|22754.04|22754.28|22754.28|22753.96|22753.96|0
1622206100000|2021-05-28 12:48:20|22754.01|22754.01|22753.76|22753.76|22754.17|22754.17|22753.76|22753.76|0
1622206110000|2021-05-28 12:48:30|22753.79|22753.79|22753.32|22753.32|22753.79|22753.79|22753.32|22753.32|0
1622206120000|2021-05-28 12:48:40|22753.26|22753.26|22752.58|22752.58|22753.26|22753.26|22752.58|22752.58|0
1622206130000|2021-05-28 12:48:50|22752.44|22752.44|22752.6|22752.6|22752.88|22752.88|22752.44|22752.44|0
1622206140000|2021-05-28 12:49:00|22752.69|22752.69|22752.69|22752.69|22752.81|22752.81|22752.58|22752.58|0
1622206150000|2021-05-28 12:49:10|22752.72|22752.72|22752.93|22752.93|22752.93|22752.93|22752.54|22752.54|0
1622206160000|2021-05-28 12:49:20|22753|22753|22752.87|22752.87|22753.23|22753.23|22752.87|22752.87|0
1622206170000|2021-05-28 12:49:30|22753.02|22753.02|22753.04|22753.04|22753.12|22753.12|22752.85|22752.85|0
1622206180000|2021-05-28 12:49:40|22752.91|22752.91|22752.75|22752.75|22752.95|22752.95|22752.4|22752.4|0
1622206190000|2021-05-28 12:49:50|22752.8|22752.8|22752.51|22752.51|22752.84|22752.84|22752.47|22752.47|0
1622206200000|2021-05-28 12:50:00|22752.75|22752.75|22753.1|22753.1|22753.47|22753.47|22752.75|22752.75|0
1622206210000|2021-05-28 12:50:10|22752.93|22752.93|22753.22|22753.22|22753.22|22753.22|22752.81|22752.81|0
1622206220000|2021-05-28 12:50:20|22753.16|22753.16|22752.72|22752.72|22753.21|22753.21|22752.66|22752.66|0
1622206230000|2021-05-28 12:50:30|22752.85|22752.85|22752.76|22752.76|22752.9|22752.9|22752.76|22752.76|0
1622206240000|2021-05-28 12:50:40|22752.69|22752.69|22753.04|22753.04|22753.3|22753.3|22752.69|22752.69|0
1622206250000|2021-05-28 12:50:50|22753.08|22753.08|22752.82|22752.82|22753.08|22753.08|22752.65|22752.65|0
1622206260000|2021-05-28 12:51:00|22752.86|22752.86|22753.13|22753.13|22753.32|22753.32|22752.86|22752.86|0
1622206270000|2021-05-28 12:51:10|22753.22|22753.22|22754|22754|22754.14|22754.14|22753.22|22753.22|0
1622206280000|2021-05-28 12:51:20|22753.93|22753.93|22753.66|22753.66|22753.93|22753.93|22753.58|22753.58|0
1622206290000|2021-05-28 12:51:30|22753.74|22753.74|22754.4|22754.4|22754.47|22754.47|22753.74|22753.74|0
1622206300000|2021-05-28 12:51:40|22754.45|22754.45|22754.36|22754.36|22754.51|22754.51|22753.96|22753.96|0
1622206310000|2021-05-28 12:51:50|22754.42|22754.42|22755.36|22755.36|22755.36|22755.36|22754.26|22754.26|0
1622206320000|2021-05-28 12:52:00|22755.43|22755.43|22756.5|22756.5|22756.5|22756.5|22755.43|22755.43|0
1622206330000|2021-05-28 12:52:10|22756.53|22756.53|22756.96|22756.96|22756.96|22756.96|22756.53|22756.53|0
1622206340000|2021-05-28 12:52:20|22756.97|22756.97|22757.8|22757.8|22757.8|22757.8|22756.97|22756.97|0
1622206350000|2021-05-28 12:52:30|22757.82|22757.82|22758.75|22758.75|22758.83|22758.83|22757.82|22757.82|0
1622206360000|2021-05-28 12:52:40|22758.9|22758.9|22759.93|22759.93|22759.93|22759.93|22758.9|22758.9|0
1622206370000|2021-05-28 12:52:50|22760.19|22760.19|22760.62|22760.62|22760.7|22760.7|22760.19|22760.19|0
1622206380000|2021-05-28 12:53:00|22760.72|22760.72|22761.47|22761.47|22761.47|22761.47|22760.72|22760.72|0
1622206390000|2021-05-28 12:53:10|22761.5|22761.5|22763.32|22763.32|22763.32|22763.32|22761.5|22761.5|0
1622206400000|2021-05-28 12:53:20|22763.34|22763.34|22763.81|22763.81|22763.81|22763.81|22763.34|22763.34|0
1622206410000|2021-05-28 12:53:30|22763.88|22763.88|22763.85|22763.85|22763.95|22763.95|22763.74|22763.74|0
1622206420000|2021-05-28 12:53:40|22763.66|22763.66|22763.5|22763.5|22763.66|22763.66|22763.43|22763.43|0
1622206430000|2021-05-28 12:53:50|22763.41|22763.41|22764.53|22764.53|22764.53|22764.53|22763.32|22763.32|0
1622206440000|2021-05-28 12:54:00|22764.62|22764.62|22764.77|22764.77|22764.77|22764.77|22764.46|22764.46|0
1622206450000|2021-05-28 12:54:10|22764.63|22764.63|22765.07|22765.07|22765.07|22765.07|22764.5|22764.5|0
1622206460000|2021-05-28 12:54:20|22765.03|22765.03|22765.47|22765.47|22765.65|22765.65|22765.03|22765.03|0
1622206470000|2021-05-28 12:54:30|22765.63|22765.63|22765.84|22765.84|22765.84|22765.84|22765.63|22765.63|0
1622206480000|2021-05-28 12:54:40|22765.89|22765.89|22766.24|22766.24|22766.24|22766.24|22765.85|22765.85|0
1622206490000|2021-05-28 12:54:50|22766.31|22766.31|22767.32|22767.32|22767.43|22767.43|22766.31|22766.31|0
1622206500000|2021-05-28 12:55:00|22767.29|22767.29|22767.66|22767.66|22767.68|22767.68|22767.29|22767.29|0
1622206510000|2021-05-28 12:55:10|22767.7|22767.7|22767.94|22767.94|22767.94|22767.94|22767.62|22767.62|0
1622206520000|2021-05-28 12:55:20|22767.89|22767.89|22768.16|22768.16|22768.38|22768.38|22767.89|22767.89|0
1622206530000|2021-05-28 12:55:30|22768.1|22768.1|22768.24|22768.24|22768.33|22768.33|22768.1|22768.1|0
1622206540000|2021-05-28 12:55:40|22768.27|22768.27|22767.97|22767.97|22768.27|22768.27|22767.94|22767.94|0
1622206550000|2021-05-28 12:55:50|22767.93|22767.93|22767.93|22767.93|22767.93|22767.93|22767.93|22767.93|0
1622206560000|2021-05-28 12:56:00|22767.79|22767.79|22767.78|22767.78|22768.02|22768.02|22767.74|22767.74|0
1622206570000|2021-05-28 12:56:10|22767.72|22767.72|22767.36|22767.36|22767.79|22767.79|22767.3|22767.3|0
1622206580000|2021-05-28 12:56:20|22767.25|22767.25|22767.08|22767.08|22767.31|22767.31|22767.08|22767.08|0
1622206590000|2021-05-28 12:56:30|22767|22767|22767|22767|22767.07|22767.07|22767|22767|0
1622206600000|2021-05-28 12:56:40|22767.07|22767.07|22766.82|22766.82|22767.07|22767.07|22766.75|22766.75|0
1622206610000|2021-05-28 12:56:50|22767.02|22767.02|22767.08|22767.08|22767.11|22767.11|22766.91|22766.91|0
1622206620000|2021-05-28 12:57:00|22767.04|22767.04|22767.03|22767.03|22767.04|22767.04|22766.95|22766.95|0
1622206630000|2021-05-28 12:57:10|22766.93|22766.93|22766.83|22766.83|22766.94|22766.94|22766.83|22766.83|0
1622206640000|2021-05-28 12:57:20|22766.91|22766.91|22767.19|22767.19|22767.33|22767.33|22766.91|22766.91|0
1622206650000|2021-05-28 12:57:30|22767.26|22767.26|22767.36|22767.36|22767.43|22767.43|22767.13|22767.13|0
1622206660000|2021-05-28 12:57:40|22767.3|22767.3|22767.44|22767.44|22767.44|22767.44|22767.3|22767.3|0
1622206670000|2021-05-28 12:57:50|22767.47|22767.47|22767.23|22767.23|22767.48|22767.48|22767.09|22767.09|0
1622206680000|2021-05-28 12:58:00|22767.42|22767.42|22767.66|22767.66|22767.67|22767.67|22767.35|22767.35|0
1622206690000|2021-05-28 12:58:10|22767.58|22767.58|22767.74|22767.74|22767.76|22767.76|22767.44|22767.44|0
1622206700000|2021-05-28 12:58:20|22767.77|22767.77|22767.92|22767.92|22767.99|22767.99|22767.74|22767.74|0
1622206710000|2021-05-28 12:58:30|22767.83|22767.83|22767.51|22767.51|22767.83|22767.83|22767.37|22767.37|0
1622206720000|2021-05-28 12:58:40|22767.47|22767.47|22767.07|22767.07|22767.49|22767.49|22766.89|22766.89|0
1622206730000|2021-05-28 12:58:50|22767|22767|22766.88|22766.88|22767|22767|22766.78|22766.78|0
1622206740000|2021-05-28 12:59:00|22766.95|22766.95|22766.5|22766.5|22766.95|22766.95|22766.5|22766.5|0
1622206750000|2021-05-28 12:59:10|22766.43|22766.43|22766.36|22766.36|22766.43|22766.43|22766.36|22766.36|0
1622206760000|2021-05-28 12:59:20|22766.45|22766.45|22766.12|22766.12|22766.45|22766.45|22766.12|22766.12|0
1622206770000|2021-05-28 12:59:30|22766.08|22766.08|22765.61|22765.61|22766.31|22766.31|22765.61|22765.61|0
1622206780000|2021-05-28 12:59:40|22765.55|22765.55|22765.07|22765.07|22765.55|22765.55|22764.94|22764.94|0
1622206790000|2021-05-28 12:59:50|22765.11|22765.11|22765.61|22765.61|22765.67|22765.67|22765.11|22765.11|0
1622206800000|2021-05-28 13:00:00|22765.64|22765.64|22765.23|22765.23|22765.82|22765.82|22765.23|22765.23|0
1622206810000|2021-05-28 13:00:10|22765.37|22765.37|22765.26|22765.26|22765.52|22765.52|22765.12|22765.12|0
1622206820000|2021-05-28 13:00:20|22765.19|22765.19|22764.93|22764.93|22765.24|22765.24|22764.9|22764.9|0
1622206830000|2021-05-28 13:00:30|22764.89|22764.89|22764.74|22764.74|22764.89|22764.89|22764.69|22764.69|0
1622206840000|2021-05-28 13:00:40|22764.89|22764.89|22765.12|22765.12|22765.16|22765.16|22764.84|22764.84|0
1622206850000|2021-05-28 13:00:50|22765.17|22765.17|22764.99|22764.99|22765.23|22765.23|22764.82|22764.82|0
1622206860000|2021-05-28 13:01:00|22764.92|22764.92|22764.33|22764.33|22765.05|22765.05|22764.33|22764.33|0
1622206870000|2021-05-28 13:01:10|22764.1|22764.1|22763.51|22763.51|22764.1|22764.1|22763.51|22763.51|0
1622206880000|2021-05-28 13:01:20|22763.46|22763.46|22763.38|22763.38|22763.46|22763.46|22763.25|22763.25|0
1622206890000|2021-05-28 13:01:30|22763.31|22763.31|22763.08|22763.08|22763.49|22763.49|22763.03|22763.03|0
1622206900000|2021-05-28 13:01:40|22763.21|22763.21|22763.09|22763.09|22763.27|22763.27|22763.03|22763.03|0
1622206910000|2021-05-28 13:01:50|22762.84|22762.84|22762.35|22762.35|22762.84|22762.84|22762.35|22762.35|0
1622206920000|2021-05-28 13:02:00|22762.32|22762.32|22761.93|22761.93|22762.46|22762.46|22761.93|22761.93|0
1622206930000|2021-05-28 13:02:10|22762.07|22762.07|22761.74|22761.74|22762.07|22762.07|22761.74|22761.74|0
1622206940000|2021-05-28 13:02:20|22761.7|22761.7|22761.3|22761.3|22761.7|22761.7|22761.3|22761.3|0
1622206950000|2021-05-28 13:02:30|22761.27|22761.27|22761.26|22761.26|22761.43|22761.43|22761.26|22761.26|0
1622206960000|2021-05-28 13:02:40|22761.31|22761.31|22760.99|22760.99|22761.49|22761.49|22760.98|22760.98|0
1622206970000|2021-05-28 13:02:50|22761.02|22761.02|22761.37|22761.37|22761.37|22761.37|22760.78|22760.78|0
1622206980000|2021-05-28 13:03:00|22761.49|22761.49|22761.95|22761.95|22762|22762|22761.49|22761.49|0
1622206990000|2021-05-28 13:03:10|22761.88|22761.88|22761.94|22761.94|22761.94|22761.94|22761.82|22761.82|0
1622207000000|2021-05-28 13:03:20|22762.18|22762.18|22761.94|22761.94|22762.18|22762.18|22761.69|22761.69|0
1622207010000|2021-05-28 13:03:30|22762.05|22762.05|22761.58|22761.58|22762.26|22762.26|22761.58|22761.58|0
1622207020000|2021-05-28 13:03:40|22761.61|22761.61|22761.43|22761.43|22761.69|22761.69|22761.31|22761.31|0
1622207030000|2021-05-28 13:03:50|22761.49|22761.49|22761.44|22761.44|22761.7|22761.7|22761.35|22761.35|0
1622207040000|2021-05-28 13:04:00|22761.38|22761.38|22761.09|22761.09|22761.38|22761.38|22761.09|22761.09|0
1622207050000|2021-05-28 13:04:10|22760.98|22760.98|22761.41|22761.41|22761.41|22761.41|22760.98|22760.98|0
1622207060000|2021-05-28 13:04:20|22761.5|22761.5|22761.42|22761.42|22761.52|22761.52|22761.35|22761.35|0
1622207070000|2021-05-28 13:04:30|22761.35|22761.35|22761.25|22761.25|22761.48|22761.48|22761.22|22761.22|0
1622207080000|2021-05-28 13:04:40|22761.13|22761.13|22761.06|22761.06|22761.13|22761.13|22760.82|22760.82|0
1622207090000|2021-05-28 13:04:50|22761.11|22761.11|22761.14|22761.14|22761.31|22761.31|22761|22761|0
1622207100000|2021-05-28 13:05:00|22761.19|22761.19|22761.34|22761.34|22761.61|22761.61|22761.19|22761.19|0
1622207110000|2021-05-28 13:05:10|22761.31|22761.31|22760.9|22760.9|22761.43|22761.43|22760.9|22760.9|0
1622207120000|2021-05-28 13:05:20|22760.83|22760.83|22760.92|22760.92|22761.01|22761.01|22760.7|22760.7|0
1622207130000|2021-05-28 13:05:30|22760.86|22760.86|22760.63|22760.63|22760.86|22760.86|22760.43|22760.43|0
1622207140000|2021-05-28 13:05:40|22760.58|22760.58|22760.15|22760.15|22760.63|22760.63|22760.15|22760.15|0
1622207150000|2021-05-28 13:05:50|22760.12|22760.12|22760.14|22760.14|22760.14|22760.14|22760.01|22760.01|0
1622207160000|2021-05-28 13:06:00|22760.11|22760.11|22759.27|22759.27|22760.11|22760.11|22759.27|22759.27|0
1622207170000|2021-05-28 13:06:10|22759.24|22759.24|22759.17|22759.17|22759.24|22759.24|22759.06|22759.06|0
1622207180000|2021-05-28 13:06:20|22759.31|22759.31|22759.49|22759.49|22759.75|22759.75|22759.31|22759.31|0
1622207190000|2021-05-28 13:06:30|22759.57|22759.57|22759.64|22759.64|22759.71|22759.71|22759.54|22759.54|0
1622207200000|2021-05-28 13:06:40|22759.68|22759.68|22760.22|22760.22|22760.22|22760.22|22759.58|22759.58|0
1622207210000|2021-05-28 13:06:50|22760.35|22760.35|22761.21|22761.21|22761.21|22761.21|22760.35|22760.35|0
1622207220000|2021-05-28 13:07:00|22761.14|22761.14|22761.24|22761.24|22761.3|22761.3|22761.08|22761.08|0
1622207230000|2021-05-28 13:07:10|22761.32|22761.32|22762.09|22762.09|22762.09|22762.09|22761.32|22761.32|0
1622207240000|2021-05-28 13:07:20|22762.03|22762.03|22761.9|22761.9|22762.09|22762.09|22761.84|22761.84|0
1622207250000|2021-05-28 13:07:30|22762.03|22762.03|22762.24|22762.24|22762.26|22762.26|22762.03|22762.03|0
1622207260000|2021-05-28 13:07:40|22762.29|22762.29|22762.35|22762.35|22762.39|22762.39|22762.16|22762.16|0
1622207270000|2021-05-28 13:07:50|22762.41|22762.41|22762.14|22762.14|22762.41|22762.41|22762.14|22762.14|0
1622207280000|2021-05-28 13:08:00|22762.08|22762.08|22762.1|22762.1|22762.25|22762.25|22761.99|22761.99|0
1622207290000|2021-05-28 13:08:10|22762.28|22762.28|22762.37|22762.37|22762.37|22762.37|22762.16|22762.16|0
1622207300000|2021-05-28 13:08:20|22762.42|22762.42|22762.38|22762.38|22762.53|22762.53|22762.38|22762.38|0
1622207310000|2021-05-28 13:08:30|22762.47|22762.47|22762.52|22762.52|22762.52|22762.52|22762.38|22762.38|0
1622207320000|2021-05-28 13:08:40|22762.42|22762.42|22762.45|22762.45|22762.61|22762.61|22762.4|22762.4|0
1622207330000|2021-05-28 13:08:50|22762.41|22762.41|22762.71|22762.71|22762.98|22762.98|22762.39|22762.39|0
1622207340000|2021-05-28 13:09:00|22762.75|22762.75|22762.72|22762.72|22762.78|22762.78|22762.63|22762.63|0
1622207350000|2021-05-28 13:09:10|22762.84|22762.84|22762.68|22762.68|22763.15|22763.15|22762.68|22762.68|0
1622207360000|2021-05-28 13:09:20|22762.75|22762.75|22763.15|22763.15|22763.33|22763.33|22762.66|22762.66|0
1622207370000|2021-05-28 13:09:30|22763.27|22763.27|22763.63|22763.63|22763.82|22763.82|22763.21|22763.21|0
1622207380000|2021-05-28 13:09:40|22763.71|22763.71|22762.71|22762.71|22763.78|22763.78|22762.71|22762.71|0
1622207390000|2021-05-28 13:09:50|22762.69|22762.69|22762.15|22762.15|22762.69|22762.69|22762.07|22762.07|0
1622207400000|2021-05-28 13:10:00|22762.11|22762.11|22760.75|22760.75|22762.15|22762.15|22760.75|22760.75|0
1622207410000|2021-05-28 13:10:10|22760.7|22760.7|22760.59|22760.59|22760.7|22760.7|22760.38|22760.38|0
1622207420000|2021-05-28 13:10:20|22760.33|22760.33|22760.31|22760.31|22760.42|22760.42|22760.31|22760.31|0
1622207430000|2021-05-28 13:10:30|22760.34|22760.34|22760.54|22760.54|22760.79|22760.79|22760.34|22760.34|0
1622207440000|2021-05-28 13:10:40|22760.49|22760.49|22760.71|22760.71|22760.78|22760.78|22760.32|22760.32|0
1622207450000|2021-05-28 13:10:50|22760.67|22760.67|22760.56|22760.56|22760.67|22760.67|22760.19|22760.19|0
1622207460000|2021-05-28 13:11:00|22760.6|22760.6|22760.26|22760.26|22760.65|22760.65|22760.23|22760.23|0
1622207470000|2021-05-28 13:11:10|22760.29|22760.29|22759.29|22759.29|22760.33|22760.33|22758.96|22758.96|0
1622207480000|2021-05-28 13:11:20|22759.16|22759.16|22759.29|22759.29|22759.54|22759.54|22759.13|22759.13|0
1622207490000|2021-05-28 13:11:30|22759.66|22759.66|22759.46|22759.46|22760.1|22760.1|22759.24|22759.24|0
1622207500000|2021-05-28 13:11:40|22759.43|22759.43|22758.96|22758.96|22759.56|22759.56|22758.96|22758.96|0
1622207510000|2021-05-28 13:11:50|22759.03|22759.03|22759.11|22759.11|22759.14|22759.14|22758.97|22758.97|0
1622207520000|2021-05-28 13:12:00|22759.03|22759.03|22759.11|22759.11|22759.11|22759.11|22758.66|22758.66|0
1622207530000|2021-05-28 13:12:10|22759.13|22759.13|22759.67|22759.67|22759.67|22759.67|22759.09|22759.09|0
1622207540000|2021-05-28 13:12:20|22759.74|22759.74|22760.04|22760.04|22760.08|22760.08|22759.74|22759.74|0
1622207550000|2021-05-28 13:12:30|22759.97|22759.97|22759.57|22759.57|22759.97|22759.97|22759.48|22759.48|0
1622207560000|2021-05-28 13:12:40|22759.6|22759.6|22760.08|22760.08|22760.08|22760.08|22759.6|22759.6|0
1622207570000|2021-05-28 13:12:50|22760.03|22760.03|22760.4|22760.4|22760.47|22760.47|22759.87|22759.87|0
1622207580000|2021-05-28 13:13:00|22760.47|22760.47|22760.04|22760.04|22760.47|22760.47|22759.92|22759.92|0
1622207590000|2021-05-28 13:13:10|22760.13|22760.13|22760.45|22760.45|22760.45|22760.45|22760.05|22760.05|0
1622207600000|2021-05-28 13:13:20|22760.4|22760.4|22760.92|22760.92|22760.92|22760.92|22760.4|22760.4|0
1622207610000|2021-05-28 13:13:30|22761.04|22761.04|22760.89|22760.89|22761.04|22761.04|22760.77|22760.77|0
1622207620000|2021-05-28 13:13:40|22760.97|22760.97|22760.99|22760.99|22761.18|22761.18|22760.95|22760.95|0
1622207630000|2021-05-28 13:13:50|22761.03|22761.03|22761.09|22761.09|22761.1|22761.1|22760.91|22760.91|0
1622207640000|2021-05-28 13:14:00|22761.1|22761.1|22760.87|22760.87|22761.15|22761.15|22760.82|22760.82|0
1622207650000|2021-05-28 13:14:10|22760.8|22760.8|22760.66|22760.66|22760.8|22760.8|22760.61|22760.61|0
1622207660000|2021-05-28 13:14:20|22760.57|22760.57|22760.52|22760.52|22760.62|22760.62|22760.47|22760.47|0
1622207670000|2021-05-28 13:14:30|22760.47|22760.47|22760.25|22760.25|22760.47|22760.47|22760.25|22760.25|0
1622207680000|2021-05-28 13:14:40|22760.23|22760.23|22760.1|22760.1|22760.36|22760.36|22760.08|22760.08|0
1622207690000|2021-05-28 13:14:50|22759.95|22759.95|22760.28|22760.28|22760.52|22760.52|22759.87|22759.87|0
1622207700000|2021-05-28 13:15:00|22760.21|22760.21|22759.43|22759.43|22760.21|22760.21|22759.41|22759.41|0
1622207710000|2021-05-28 13:15:10|22759.58|22759.58|22758.69|22758.69|22759.69|22759.69|22758.69|22758.69|0
1622207720000|2021-05-28 13:15:20|22758.75|22758.75|22758.37|22758.37|22758.75|22758.75|22757.96|22757.96|0
1622207730000|2021-05-28 13:15:30|22758.4|22758.4|22758.24|22758.24|22758.4|22758.4|22758.2|22758.2|0
1622207740000|2021-05-28 13:15:40|22758.27|22758.27|22758.36|22758.36|22758.37|22758.37|22758.18|22758.18|0
1622207750000|2021-05-28 13:15:50|22758.31|22758.31|22758.11|22758.11|22758.4|22758.4|22758.11|22758.11|0
1622207760000|2021-05-28 13:16:00|22758.14|22758.14|22758.47|22758.47|22758.54|22758.54|22758.1|22758.1|0
1622207770000|2021-05-28 13:16:10|22758.44|22758.44|22758.59|22758.59|22758.59|22758.59|22758.37|22758.37|0
1622207780000|2021-05-28 13:16:20|22758.66|22758.66|22758.5|22758.5|22758.74|22758.74|22758.5|22758.5|0
1622207790000|2021-05-28 13:16:30|22758.37|22758.37|22758.5|22758.5|22758.65|22758.65|22758.17|22758.17|0
1622207800000|2021-05-28 13:16:40|22758.59|22758.59|22759.13|22759.13|22759.21|22759.21|22758.59|22758.59|0
1622207810000|2021-05-28 13:16:50|22759.35|22759.35|22759.12|22759.12|22759.36|22759.36|22759.02|22759.02|0
1622207820000|2021-05-28 13:17:00|22758.96|22758.96|22758.46|22758.46|22758.96|22758.96|22758.38|22758.38|0
1622207830000|2021-05-28 13:17:10|22758.39|22758.39|22757.56|22757.56|22758.44|22758.44|22757.42|22757.42|0
1622207840000|2021-05-28 13:17:20|22757.44|22757.44|22757.32|22757.32|22757.59|22757.59|22757.32|22757.32|0
1622207850000|2021-05-28 13:17:30|22757.22|22757.22|22757.25|22757.25|22757.3|22757.3|22756.99|22756.99|0
1622207860000|2021-05-28 13:17:40|22757.29|22757.29|22757.26|22757.26|22757.37|22757.37|22757.22|22757.22|0
1622207870000|2021-05-28 13:17:50|22757.24|22757.24|22757.03|22757.03|22757.24|22757.24|22756.98|22756.98|0
1622207880000|2021-05-28 13:18:00|22757.13|22757.13|22756.39|22756.39|22757.13|22757.13|22756.38|22756.38|0
1622207890000|2021-05-28 13:18:10|22756.32|22756.32|22755.73|22755.73|22756.32|22756.32|22755.63|22755.63|0
1622207900000|2021-05-28 13:18:20|22755.78|22755.78|22756.16|22756.16|22756.26|22756.26|22755.73|22755.73|0
1622207910000|2021-05-28 13:18:30|22756.19|22756.19|22755.93|22755.93|22756.29|22756.29|22755.8|22755.8|0
1622207920000|2021-05-28 13:18:40|22755.95|22755.95|22755.82|22755.82|22756.05|22756.05|22755.69|22755.69|0
1622207930000|2021-05-28 13:18:50|22755.74|22755.74|22756.25|22756.25|22756.46|22756.46|22755.74|22755.74|0
1622207940000|2021-05-28 13:19:00|22756.22|22756.22|22756.22|22756.22|22756.25|22756.25|22756.08|22756.08|0
1622207950000|2021-05-28 13:19:10|22756.18|22756.18|22756.3|22756.3|22756.36|22756.36|22756.04|22756.04|0
1622207960000|2021-05-28 13:19:20|22756.34|22756.34|22756.44|22756.44|22756.44|22756.44|22756.34|22756.34|0
1622207970000|2021-05-28 13:19:30|22756.58|22756.58|22756.57|22756.57|22756.83|22756.83|22756.5|22756.5|0
1622207980000|2021-05-28 13:19:40|22756.59|22756.59|22756.59|22756.59|22756.63|22756.63|22756.49|22756.49|0
1622207990000|2021-05-28 13:19:50|22756.49|22756.49|22757.02|22757.02|22757.12|22757.12|22756.49|22756.49|0
1622208000000|2021-05-28 13:20:00|22757.06|22757.06|22757.36|22757.36|22757.55|22757.55|22756.98|22756.98|0
1622208010000|2021-05-28 13:20:10|22757.31|22757.31|22757.63|22757.63|22757.72|22757.72|22757.29|22757.29|0
1622208020000|2021-05-28 13:20:20|22757.6|22757.6|22758.09|22758.09|22758.09|22758.09|22757.6|22757.6|0
1622208030000|2021-05-28 13:20:30|22758.06|22758.06|22758.03|22758.03|22758.09|22758.09|22758|22758|0
1622208040000|2021-05-28 13:20:40|22758.08|22758.08|22758.6|22758.6|22758.66|22758.66|22758.08|22758.08|0
1622208050000|2021-05-28 13:20:50|22758.66|22758.66|22758.78|22758.78|22758.85|22758.85|22758.25|22758.25|0
1622208060000|2021-05-28 13:21:00|22758.76|22758.76|22759.38|22759.38|22759.55|22759.55|22758.73|22758.73|0
1622208070000|2021-05-28 13:21:10|22759.34|22759.34|22760.25|22760.25|22760.25|22760.25|22759.34|22759.34|0
1622208080000|2021-05-28 13:21:20|22760.28|22760.28|22762.28|22762.28|22762.28|22762.28|22760.28|22760.28|0
1622208090000|2021-05-28 13:21:30|22762.32|22762.32|22763.49|22763.49|22763.57|22763.57|22762.32|22762.32|0
1622208100000|2021-05-28 13:21:40|22763.35|22763.35|22763.85|22763.85|22763.85|22763.85|22763.35|22763.35|0
1622208110000|2021-05-28 13:21:50|22763.96|22763.96|22763.63|22763.63|22764|22764|22763.63|22763.63|0
1622208120000|2021-05-28 13:22:00|22763.43|22763.43|22762.97|22762.97|22763.43|22763.43|22762.83|22762.83|0
1622208130000|2021-05-28 13:22:10|22763.03|22763.03|22762.73|22762.73|22763.13|22763.13|22762.69|22762.69|0
1622208140000|2021-05-28 13:22:20|22762.7|22762.7|22762.6|22762.6|22762.79|22762.79|22762.6|22762.6|0
1622208150000|2021-05-28 13:22:30|22762.57|22762.57|22762.92|22762.92|22762.95|22762.95|22762.57|22762.57|0
1622208160000|2021-05-28 13:22:40|22762.77|22762.77|22762.87|22762.87|22762.9|22762.9|22762.62|22762.62|0
1622208170000|2021-05-28 13:22:50|22762.92|22762.92|22763.21|22763.21|22763.27|22763.27|22762.92|22762.92|0
1622208180000|2021-05-28 13:23:00|22763.15|22763.15|22763.33|22763.33|22763.35|22763.35|22763.1|22763.1|0
1622208190000|2021-05-28 13:23:10|22763.5|22763.5|22763.34|22763.34|22763.5|22763.5|22763.12|22763.12|0
1622208200000|2021-05-28 13:23:20|22763.42|22763.42|22762.83|22762.83|22763.42|22763.42|22762.83|22762.83|0
1622208210000|2021-05-28 13:23:30|22762.65|22762.65|22762.46|22762.46|22762.79|22762.79|22762.46|22762.46|0
1622208220000|2021-05-28 13:23:40|22762.41|22762.41|22762.31|22762.31|22762.56|22762.56|22762.11|22762.11|0
1622208230000|2021-05-28 13:23:50|22762.41|22762.41|22762.17|22762.17|22762.41|22762.41|22762.17|22762.17|0
1622208240000|2021-05-28 13:24:00|22762.3|22762.3|22761.78|22761.78|22762.3|22762.3|22761.75|22761.75|0
1622208250000|2021-05-28 13:24:10|22761.69|22761.69|22761.7|22761.7|22761.7|22761.7|22761.56|22761.56|0
1622208260000|2021-05-28 13:24:20|22761.63|22761.63|22761.03|22761.03|22761.63|22761.63|22760.89|22760.89|0
1622208270000|2021-05-28 13:24:30|22760.8|22760.8|22761.27|22761.27|22761.27|22761.27|22760.8|22760.8|0
1622208280000|2021-05-28 13:24:40|22761.21|22761.21|22761.25|22761.25|22761.31|22761.31|22761.11|22761.11|0
1622208290000|2021-05-28 13:24:50|22761.28|22761.28|22760.61|22760.61|22761.36|22761.36|22760.61|22760.61|0
1622208300000|2021-05-28 13:25:00|22760.99|22760.99|22760.3|22760.3|22760.99|22760.99|22760.3|22760.3|0
1622208310000|2021-05-28 13:25:10|22760.35|22760.35|22760.27|22760.27|22760.46|22760.46|22760.27|22760.27|0
1622208320000|2021-05-28 13:25:20|22760.24|22760.24|22759.94|22759.94|22760.36|22760.36|22759.94|22759.94|0
1622208330000|2021-05-28 13:25:30|22759.82|22759.82|22760.01|22760.01|22760.12|22760.12|22759.7|22759.7|0
1622208340000|2021-05-28 13:25:40|22759.93|22759.93|22759.38|22759.38|22759.93|22759.93|22759.38|22759.38|0
1622208350000|2021-05-28 13:25:50|22759.26|22759.26|22758.5|22758.5|22759.26|22759.26|22758.5|22758.5|0
1622208360000|2021-05-28 13:26:00|22758.37|22758.37|22758.48|22758.48|22758.48|22758.48|22758.23|22758.23|0
1622208370000|2021-05-28 13:26:10|22758.33|22758.33|22758.53|22758.53|22758.66|22758.66|22758.33|22758.33|0
1622208380000|2021-05-28 13:26:20|22758.54|22758.54|22757.54|22757.54|22758.65|22758.65|22757.54|22757.54|0
1622208390000|2021-05-28 13:26:30|22757.45|22757.45|22755.59|22755.59|22757.45|22757.45|22755.59|22755.59|0
1622208400000|2021-05-28 13:26:40|22755.34|22755.34|22754.74|22754.74|22755.34|22755.34|22754.67|22754.67|0
1622208410000|2021-05-28 13:26:50|22754.69|22754.69|22753.32|22753.32|22754.69|22754.69|22753.22|22753.22|0
1622208420000|2021-05-28 13:27:00|22753.22|22753.22|22752.76|22752.76|22753.47|22753.47|22752.76|22752.76|0
1622208430000|2021-05-28 13:27:10|22752.73|22752.73|22752.84|22752.84|22752.95|22752.95|22752.73|22752.73|0
1622208440000|2021-05-28 13:27:20|22752.77|22752.77|22752.03|22752.03|22752.78|22752.78|22752.03|22752.03|0
1622208450000|2021-05-28 13:27:30|22751.95|22751.95|22751.45|22751.45|22751.95|22751.95|22751.45|22751.45|0
1622208460000|2021-05-28 13:27:40|22751.27|22751.27|22750.02|22750.02|22751.27|22751.27|22750.02|22750.02|0
1622208470000|2021-05-28 13:27:50|22749.93|22749.93|22749.21|22749.21|22749.93|22749.93|22749.21|22749.21|0
1622208480000|2021-05-28 13:28:00|22749|22749|22747.72|22747.72|22749|22749|22747.72|22747.72|0
1622208490000|2021-05-28 13:28:10|22747.9|22747.9|22747.43|22747.43|22747.9|22747.9|22747.43|22747.43|0
1622208500000|2021-05-28 13:28:20|22747.64|22747.64|22747.7|22747.7|22747.71|22747.71|22747.47|22747.47|0
1622208510000|2021-05-28 13:28:30|22747.76|22747.76|22747.76|22747.76|22747.95|22747.95|22747.73|22747.73|0
1622208520000|2021-05-28 13:28:40|22747.71|22747.71|22748.34|22748.34|22748.34|22748.34|22747.62|22747.62|0
1622208530000|2021-05-28 13:28:50|22748.52|22748.52|22748.45|22748.45|22748.58|22748.58|22748.35|22748.35|0
1622208540000|2021-05-28 13:29:00|22748.27|22748.27|22748.8|22748.8|22748.8|22748.8|22748.05|22748.05|0
1622208550000|2021-05-28 13:29:10|22748.77|22748.77|22749.12|22749.12|22749.22|22749.22|22748.7|22748.7|0
1622208560000|2021-05-28 13:29:20|22749.04|22749.04|22748.98|22748.98|22749.09|22749.09|22748.91|22748.91|0
1622208570000|2021-05-28 13:29:30|22748.92|22748.92|22749.34|22749.34|22749.44|22749.44|22748.92|22748.92|0
1622208580000|2021-05-28 13:29:40|22749.31|22749.31|22749.43|22749.43|22749.59|22749.59|22749.24|22749.24|0
1622208590000|2021-05-28 13:29:50|22749.53|22749.53|22748.98|22748.98|22749.6|22749.6|22748.98|22748.98|0
1622208600000|2021-05-28 13:30:00|22746.89|22746.89|22746.23|22746.23|22746.89|22746.89|22745.01|22745.01|0
1622208610000|2021-05-28 13:30:10|22745.94|22745.94|22745.52|22745.52|22746.02|22746.02|22745.52|22745.52|0
1622208620000|2021-05-28 13:30:20|22745.18|22745.18|22745.06|22745.06|22745.31|22745.31|22745.06|22745.06|0
1622208630000|2021-05-28 13:30:30|22744.98|22744.98|22744.13|22744.13|22744.98|22744.98|22744.06|22744.06|0
1622208640000|2021-05-28 13:30:40|22744|22744|22743.51|22743.51|22744.22|22744.22|22743.51|22743.51|0
1622208650000|2021-05-28 13:30:50|22743.44|22743.44|22742.66|22742.66|22743.44|22743.44|22742.15|22742.15|0
1622208660000|2021-05-28 13:31:00|22742.6|22742.6|22742|22742|22742.6|22742.6|22741.38|22741.38|0
1622208670000|2021-05-28 13:31:10|22742.06|22742.06|22742.51|22742.51|22742.51|22742.51|22741.87|22741.87|0
1622208680000|2021-05-28 13:31:20|22742.57|22742.57|22742.07|22742.07|22742.57|22742.57|22742.07|22742.07|0
1622208690000|2021-05-28 13:31:30|22742.25|22742.25|22742.01|22742.01|22742.43|22742.43|22741.95|22741.95|0
1622208700000|2021-05-28 13:31:40|22741.88|22741.88|22741.57|22741.57|22741.88|22741.88|22741.29|22741.29|0
1622208710000|2021-05-28 13:31:50|22741.63|22741.63|22741.15|22741.15|22741.68|22741.68|22740.9|22740.9|0
1622208720000|2021-05-28 13:32:00|22741.03|22741.03|22740.26|22740.26|22741.04|22741.04|22740.15|22740.15|0
1622208730000|2021-05-28 13:32:10|22740.54|22740.54|22738.95|22738.95|22740.7|22740.7|22738.74|22738.74|0
1622208740000|2021-05-28 13:32:20|22738.96|22738.96|22737.82|22737.82|22739.06|22739.06|22737.82|22737.82|0
1622208750000|2021-05-28 13:32:30|22737.77|22737.77|22735.86|22735.86|22737.77|22737.77|22735.48|22735.48|0
1622208760000|2021-05-28 13:32:40|22735.74|22735.74|22735.17|22735.17|22735.85|22735.85|22735.17|22735.17|0
1622208770000|2021-05-28 13:32:50|22735.23|22735.23|22735.01|22735.01|22735.32|22735.32|22734.97|22734.97|0
1622208780000|2021-05-28 13:33:00|22734.91|22734.91|22735.43|22735.43|22735.43|22735.43|22734.72|22734.72|0
1622208790000|2021-05-28 13:33:10|22735.58|22735.58|22735.7|22735.7|22736.12|22736.12|22735.58|22735.58|0
1622208800000|2021-05-28 13:33:20|22735.67|22735.67|22738.05|22738.05|22738.06|22738.06|22735.58|22735.58|0
1622208810000|2021-05-28 13:33:30|22738.27|22738.27|22738.35|22738.35|22738.39|22738.39|22738.19|22738.19|0
1622208820000|2021-05-28 13:33:40|22738.28|22738.28|22739.19|22739.19|22739.24|22739.24|22738.28|22738.28|0
1622208830000|2021-05-28 13:33:50|22739.26|22739.26|22743.02|22743.02|22743.02|22743.02|22739.15|22739.15|0
1622208840000|2021-05-28 13:34:00|22743.4|22743.4|22744.34|22744.34|22744.4|22744.4|22743.4|22743.4|0
1622208850000|2021-05-28 13:34:10|22744.39|22744.39|22744.87|22744.87|22744.87|22744.87|22744.39|22744.39|0
1622208860000|2021-05-28 13:34:20|22744.81|22744.81|22746.69|22746.69|22746.69|22746.69|22744.79|22744.79|0
1622208870000|2021-05-28 13:34:30|22746.65|22746.65|22747.17|22747.17|22747.28|22747.28|22746.64|22746.64|0
1622208880000|2021-05-28 13:34:40|22747.24|22747.24|22747.57|22747.57|22747.79|22747.79|22747.24|22747.24|0
1622208890000|2021-05-28 13:34:50|22747.51|22747.51|22747.68|22747.68|22747.76|22747.76|22747.51|22747.51|0
1622208900000|2021-05-28 13:35:00|22747.6|22747.6|22747.36|22747.36|22747.75|22747.75|22747.26|22747.26|0
1622208910000|2021-05-28 13:35:10|22747.44|22747.44|22747.06|22747.06|22747.44|22747.44|22747|22747|0
1622208920000|2021-05-28 13:35:20|22747.02|22747.02|22747.18|22747.18|22747.18|22747.18|22746.87|22746.87|0
1622208930000|2021-05-28 13:35:30|22747.23|22747.23|22747.64|22747.64|22747.67|22747.67|22747.23|22747.23|0
1622208940000|2021-05-28 13:35:40|22747.97|22747.97|22748.2|22748.2|22748.26|22748.26|22747.97|22747.97|0
1622208950000|2021-05-28 13:35:50|22748.14|22748.14|22747.99|22747.99|22748.51|22748.51|22747.99|22747.99|0
1622208960000|2021-05-28 13:36:00|22747.94|22747.94|22744.38|22744.38|22747.94|22747.94|22744.21|22744.21|0
1622208970000|2021-05-28 13:36:10|22744.44|22744.44|22743.96|22743.96|22744.61|22744.61|22743.84|22743.84|0
1622208980000|2021-05-28 13:36:20|22743.98|22743.98|22743.79|22743.79|22743.99|22743.99|22743.68|22743.68|0
1622208990000|2021-05-28 13:36:30|22743.86|22743.86|22743.47|22743.47|22743.86|22743.86|22743.23|22743.23|0
1622209000000|2021-05-28 13:36:40|22743.45|22743.45|22743.22|22743.22|22743.45|22743.45|22742.91|22742.91|0
1622209010000|2021-05-28 13:36:50|22743.12|22743.12|22742.9|22742.9|22743.17|22743.17|22742.87|22742.87|0
1622209020000|2021-05-28 13:37:00|22743.08|22743.08|22740.56|22740.56|22743.08|22743.08|22740.53|22740.53|0
1622209030000|2021-05-28 13:37:10|22740.7|22740.7|22741.92|22741.92|22741.99|22741.99|22740.7|22740.7|0
1622209040000|2021-05-28 13:37:20|22741.88|22741.88|22742.02|22742.02|22742.02|22742.02|22741.59|22741.59|0
1622209050000|2021-05-28 13:37:30|22742.12|22742.12|22742.6|22742.6|22742.6|22742.6|22742.12|22742.12|0
1622209060000|2021-05-28 13:37:40|22742.67|22742.67|22742.11|22742.11|22742.67|22742.67|22742|22742|0
1622209070000|2021-05-28 13:37:50|22742.2|22742.2|22743.11|22743.11|22743.11|22743.11|22742.06|22742.06|0
1622209080000|2021-05-28 13:38:00|22743.24|22743.24|22744.48|22744.48|22744.48|22744.48|22743.18|22743.18|0
1622209090000|2021-05-28 13:38:10|22744.52|22744.52|22745.1|22745.1|22745.1|22745.1|22744.44|22744.44|0
1622209100000|2021-05-28 13:38:20|22745.22|22745.22|22745.82|22745.82|22745.9|22745.9|22745.22|22745.22|0
1622209110000|2021-05-28 13:38:30|22745.74|22745.74|22746.1|22746.1|22746.15|22746.15|22745.66|22745.66|0
1622209120000|2021-05-28 13:38:40|22746.06|22746.06|22745.82|22745.82|22746.2|22746.2|22745.71|22745.71|0
1622209130000|2021-05-28 13:38:50|22745.8|22745.8|22745.82|22745.82|22746.1|22746.1|22745.78|22745.78|0
1622209140000|2021-05-28 13:39:00|22745.69|22745.69|22745.45|22745.45|22745.69|22745.69|22745.45|22745.45|0
1622209150000|2021-05-28 13:39:10|22745.37|22745.37|22745.8|22745.8|22745.8|22745.8|22745.17|22745.17|0
1622209160000|2021-05-28 13:39:20|22745.71|22745.71|22745.54|22745.54|22745.82|22745.82|22745.54|22745.54|0
1622209170000|2021-05-28 13:39:30|22745.44|22745.44|22745.73|22745.73|22745.92|22745.92|22745.44|22745.44|0
1622209180000|2021-05-28 13:39:40|22745.7|22745.7|22746.2|22746.2|22746.28|22746.28|22745.68|22745.68|0
1622209190000|2021-05-28 13:39:50|22746.28|22746.28|22747.14|22747.14|22747.14|22747.14|22746.24|22746.24|0
1622209200000|2021-05-28 13:40:00|22747.16|22747.16|22747.2|22747.2|22747.36|22747.36|22747.07|22747.07|0
1622209210000|2021-05-28 13:40:10|22747.13|22747.13|22746.91|22746.91|22747.18|22747.18|22746.75|22746.75|0
1622209220000|2021-05-28 13:40:20|22746.88|22746.88|22746.67|22746.67|22747.16|22747.16|22746.64|22746.64|0
1622209230000|2021-05-28 13:40:30|22746.62|22746.62|22746.33|22746.33|22746.79|22746.79|22746.19|22746.19|0
1622209240000|2021-05-28 13:40:40|22746.4|22746.4|22746.45|22746.45|22746.52|22746.52|22746.33|22746.33|0
1622209250000|2021-05-28 13:40:50|22746.43|22746.43|22746.62|22746.62|22746.64|22746.64|22746.41|22746.41|0
1622209260000|2021-05-28 13:41:00|22746.68|22746.68|22746.6|22746.6|22746.77|22746.77|22746.57|22746.57|0
1622209270000|2021-05-28 13:41:10|22746.44|22746.44|22746.2|22746.2|22746.6|22746.6|22746.2|22746.2|0
1622209280000|2021-05-28 13:41:20|22746.26|22746.26|22745.71|22745.71|22746.26|22746.26|22745.66|22745.66|0
1622209290000|2021-05-28 13:41:30|22745.74|22745.74|22745.91|22745.91|22746.22|22746.22|22745.67|22745.67|0
1622209300000|2021-05-28 13:41:40|22745.79|22745.79|22745.19|22745.19|22745.79|22745.79|22745.12|22745.12|0
1622209310000|2021-05-28 13:41:50|22745.22|22745.22|22744.44|22744.44|22745.22|22745.22|22744.44|22744.44|0
1622209320000|2021-05-28 13:42:00|22744.4|22744.4|22744.22|22744.22|22744.4|22744.4|22743.84|22743.84|0
1622209330000|2021-05-28 13:42:10|22744.19|22744.19|22743.84|22743.84|22744.19|22744.19|22743.56|22743.56|0
1622209340000|2021-05-28 13:42:20|22743.74|22743.74|22743.47|22743.47|22743.81|22743.81|22743.06|22743.06|0
1622209350000|2021-05-28 13:42:30|22743.3|22743.3|22742.89|22742.89|22743.3|22743.3|22742.46|22742.46|0
1622209360000|2021-05-28 13:42:40|22742.88|22742.88|22742.66|22742.66|22742.89|22742.89|22742.66|22742.66|0
1622209370000|2021-05-28 13:42:50|22742.56|22742.56|22741.35|22741.35|22742.56|22742.56|22741.35|22741.35|0
1622209380000|2021-05-28 13:43:00|22741.23|22741.23|22741.08|22741.08|22741.23|22741.23|22740.83|22740.83|0
1622209390000|2021-05-28 13:43:10|22740.94|22740.94|22740.91|22740.91|22741.04|22741.04|22740.75|22740.75|0
1622209400000|2021-05-28 13:43:20|22740.95|22740.95|22741.55|22741.55|22741.55|22741.55|22740.95|22740.95|0
1622209410000|2021-05-28 13:43:30|22741.76|22741.76|22741.95|22741.95|22742.08|22742.08|22741.76|22741.76|0
1622209420000|2021-05-28 13:43:40|22741.87|22741.87|22741.28|22741.28|22741.92|22741.92|22741.21|22741.21|0
1622209430000|2021-05-28 13:43:50|22741.21|22741.21|22740.9|22740.9|22741.22|22741.22|22740.74|22740.74|0
1622209440000|2021-05-28 13:44:00|22741.18|22741.18|22740.52|22740.52|22741.18|22741.18|22740.52|22740.52|0
1622209450000|2021-05-28 13:44:10|22740.63|22740.63|22741.06|22741.06|22741.06|22741.06|22740.63|22740.63|0
1622209460000|2021-05-28 13:44:20|22741.19|22741.19|22740.96|22740.96|22741.32|22741.32|22740.96|22740.96|0
1622209470000|2021-05-28 13:44:30|22740.92|22740.92|22740.73|22740.73|22740.99|22740.99|22740.73|22740.73|0
1622209480000|2021-05-28 13:44:40|22740.68|22740.68|22741.02|22741.02|22741.02|22741.02|22740.49|22740.49|0
1622209490000|2021-05-28 13:44:50|22741.1|22741.1|22740.49|22740.49|22741.1|22741.1|22740.49|22740.49|0
1622209500000|2021-05-28 13:45:00|22740.58|22740.58|22740.21|22740.21|22740.68|22740.68|22740.09|22740.09|0
1622209510000|2021-05-28 13:45:10|22740.28|22740.28|22740.4|22740.4|22740.5|22740.5|22740.03|22740.03|0
1622209520000|2021-05-28 13:45:20|22740.44|22740.44|22740.81|22740.81|22740.92|22740.92|22740.44|22740.44|0
1622209530000|2021-05-28 13:45:30|22740.76|22740.76|22740.57|22740.57|22740.76|22740.76|22740.28|22740.28|0
1622209540000|2021-05-28 13:45:40|22740.61|22740.61|22740.52|22740.52|22740.72|22740.72|22740.52|22740.52|0
1622209550000|2021-05-28 13:45:50|22740.59|22740.59|22739.94|22739.94|22740.64|22740.64|22739.94|22739.94|0
1622209560000|2021-05-28 13:46:00|22739.79|22739.79|22740.26|22740.26|22740.28|22740.28|22739.79|22739.79|0
1622209570000|2021-05-28 13:46:10|22740.44|22740.44|22741.02|22741.02|22741.02|22741.02|22740.44|22740.44|0
1622209580000|2021-05-28 13:46:20|22741.04|22741.04|22742.8|22742.8|22742.8|22742.8|22741.04|22741.04|0
1622209590000|2021-05-28 13:46:30|22742.9|22742.9|22744.18|22744.18|22744.18|22744.18|22742.9|22742.9|0
1622209600000|2021-05-28 13:46:40|22744.22|22744.22|22744.84|22744.84|22744.84|22744.84|22744.22|22744.22|0
1622209610000|2021-05-28 13:46:50|22744.88|22744.88|22745.13|22745.13|22745.32|22745.32|22744.88|22744.88|0
1622209620000|2021-05-28 13:47:00|22745.1|22745.1|22745.79|22745.79|22745.79|22745.79|22744.82|22744.82|0
1622209630000|2021-05-28 13:47:10|22745.72|22745.72|22745.74|22745.74|22746.07|22746.07|22745.67|22745.67|0
1622209640000|2021-05-28 13:47:20|22745.81|22745.81|22745.2|22745.2|22745.81|22745.81|22745.2|22745.2|0
1622209650000|2021-05-28 13:47:30|22745.06|22745.06|22745.19|22745.19|22745.34|22745.34|22744.94|22744.94|0
1622209660000|2021-05-28 13:47:40|22745.08|22745.08|22744.57|22744.57|22745.08|22745.08|22744.57|22744.57|0
1622209670000|2021-05-28 13:47:50|22744.65|22744.65|22743.53|22743.53|22744.65|22744.65|22743.5|22743.5|0
1622209680000|2021-05-28 13:48:00|22743.51|22743.51|22742.1|22742.1|22743.56|22743.56|22742.1|22742.1|0
1622209690000|2021-05-28 13:48:10|22742.06|22742.06|22742.15|22742.15|22742.23|22742.23|22741.61|22741.61|0
1622209700000|2021-05-28 13:48:20|22742.25|22742.25|22742.75|22742.75|22742.75|22742.75|22742.25|22742.25|0
1622209710000|2021-05-28 13:48:30|22742.67|22742.67|22741.85|22741.85|22742.67|22742.67|22741.85|22741.85|0
1622209720000|2021-05-28 13:48:40|22741.89|22741.89|22742.14|22742.14|22742.22|22742.22|22741.46|22741.46|0
1622209730000|2021-05-28 13:48:50|22742.02|22742.02|22741.59|22741.59|22742.02|22742.02|22741.56|22741.56|0
1622209740000|2021-05-28 13:49:00|22741.56|22741.56|22741.95|22741.95|22741.95|22741.95|22741.52|22741.52|0
1622209750000|2021-05-28 13:49:10|22742|22742|22741.89|22741.89|22742.18|22742.18|22741.83|22741.83|0
1622209760000|2021-05-28 13:49:20|22741.96|22741.96|22741.86|22741.86|22742.1|22742.1|22741.82|22741.82|0
1622209770000|2021-05-28 13:49:30|22741.92|22741.92|22741.99|22741.99|22742.17|22742.17|22741.88|22741.88|0
1622209780000|2021-05-28 13:49:40|22742.17|22742.17|22742.53|22742.53|22742.84|22742.84|22742.17|22742.17|0
1622209790000|2021-05-28 13:49:50|22742.35|22742.35|22741.59|22741.59|22742.39|22742.39|22741.56|22741.56|0
1622209800000|2021-05-28 13:50:00|22741.48|22741.48|22741.5|22741.5|22741.68|22741.68|22741.39|22741.39|0
1622209810000|2021-05-28 13:50:10|22741.56|22741.56|22741.19|22741.19|22741.7|22741.7|22741.17|22741.17|0
1622209820000|2021-05-28 13:50:20|22741.11|22741.11|22741.43|22741.43|22741.62|22741.62|22740.92|22740.92|0
1622209830000|2021-05-28 13:50:30|22741.38|22741.38|22741.21|22741.21|22741.38|22741.38|22740.99|22740.99|0
1622209840000|2021-05-28 13:50:40|22741.25|22741.25|22742.3|22742.3|22742.3|22742.3|22741.14|22741.14|0
1622209850000|2021-05-28 13:50:50|22742.33|22742.33|22742.17|22742.17|22742.49|22742.49|22742.15|22742.15|0
1622209860000|2021-05-28 13:51:00|22742.16|22742.16|22742.71|22742.71|22742.76|22742.76|22742.16|22742.16|0
1622209870000|2021-05-28 13:51:10|22742.68|22742.68|22742.17|22742.17|22742.68|22742.68|22742.17|22742.17|0
1622209880000|2021-05-28 13:51:20|22742.64|22742.64|22742.41|22742.41|22742.64|22742.64|22742.3|22742.3|0
1622209890000|2021-05-28 13:51:30|22742.38|22742.38|22743.17|22743.17|22743.17|22743.17|22742.26|22742.26|0
1622209900000|2021-05-28 13:51:40|22743.11|22743.11|22742.94|22742.94|22743.18|22743.18|22742.69|22742.69|0
1622209910000|2021-05-28 13:51:50|22742.98|22742.98|22742.63|22742.63|22743|22743|22742.57|22742.57|0
1622209920000|2021-05-28 13:52:00|22742.29|22742.29|22743.12|22743.12|22743.36|22743.36|22742.23|22742.23|0
1622209930000|2021-05-28 13:52:10|22743.33|22743.33|22745.58|22745.58|22745.66|22745.66|22743.33|22743.33|0
1622209940000|2021-05-28 13:52:20|22745.8|22745.8|22746.5|22746.5|22746.5|22746.5|22745.75|22745.75|0
1622209950000|2021-05-28 13:52:30|22746.41|22746.41|22746.45|22746.45|22746.47|22746.47|22745.81|22745.81|0
1622209960000|2021-05-28 13:52:40|22746.49|22746.49|22748.15|22748.15|22748.15|22748.15|22746.49|22746.49|0
1622209970000|2021-05-28 13:52:50|22748.39|22748.39|22749.17|22749.17|22749.24|22749.24|22748.39|22748.39|0
1622209980000|2021-05-28 13:53:00|22749.47|22749.47|22752.51|22752.51|22752.51|22752.51|22749.47|22749.47|0
1622209990000|2021-05-28 13:53:10|22752.54|22752.54|22753.49|22753.49|22753.66|22753.66|22752.11|22752.11|0
1622210000000|2021-05-28 13:53:20|22753.38|22753.38|22753.1|22753.1|22753.5|22753.5|22752.93|22752.93|0
1622210010000|2021-05-28 13:53:30|22753.23|22753.23|22753.28|22753.28|22753.34|22753.34|22753.17|22753.17|0
1622210020000|2021-05-28 13:53:40|22753.22|22753.22|22753.47|22753.47|22753.65|22753.65|22753|22753|0
1622210030000|2021-05-28 13:53:50|22753.38|22753.38|22753.47|22753.47|22753.67|22753.67|22753.38|22753.38|0
1622210040000|2021-05-28 13:54:00|22753.44|22753.44|22753.34|22753.34|22753.63|22753.63|22753.31|22753.31|0
1622210050000|2021-05-28 13:54:10|22753.26|22753.26|22752.08|22752.08|22753.43|22753.43|22752.08|22752.08|0
1622210060000|2021-05-28 13:54:20|22751.99|22751.99|22750.76|22750.76|22751.99|22751.99|22750.76|22750.76|0
1622210070000|2021-05-28 13:54:30|22750.79|22750.79|22750.26|22750.26|22751.05|22751.05|22750.24|22750.24|0
1622210080000|2021-05-28 13:54:40|22750.23|22750.23|22749.37|22749.37|22750.32|22750.32|22749.24|22749.24|0
1622210090000|2021-05-28 13:54:50|22749.32|22749.32|22749.12|22749.12|22749.34|22749.34|22749.04|22749.04|0
1622210100000|2021-05-28 13:55:00|22749.02|22749.02|22749.04|22749.04|22749.22|22749.22|22748.88|22748.88|0
1622210110000|2021-05-28 13:55:10|22749.11|22749.11|22749.97|22749.97|22749.97|22749.97|22749.11|22749.11|0
1622210120000|2021-05-28 13:55:20|22749.83|22749.83|22749.73|22749.73|22749.9|22749.9|22749.46|22749.46|0
1622210130000|2021-05-28 13:55:30|22749.66|22749.66|22750.03|22750.03|22750.05|22750.05|22749.66|22749.66|0
1622210140000|2021-05-28 13:55:40|22749.91|22749.91|22750.07|22750.07|22750.24|22750.24|22749.91|22749.91|0
1622210150000|2021-05-28 13:55:50|22750.27|22750.27|22750.04|22750.04|22750.51|22750.51|22750.04|22750.04|0
1622210160000|2021-05-28 13:56:00|22749.45|22749.45|22748.68|22748.68|22749.46|22749.46|22748.67|22748.67|0
1622210170000|2021-05-28 13:56:10|22748.73|22748.73|22748.66|22748.66|22748.73|22748.73|22748.52|22748.52|0
1622210180000|2021-05-28 13:56:20|22748.74|22748.74|22748.19|22748.19|22748.74|22748.74|22748.1|22748.1|0
1622210190000|2021-05-28 13:56:30|22748.54|22748.54|22748.4|22748.4|22749.17|22749.17|22748.4|22748.4|0
1622210200000|2021-05-28 13:56:40|22748.46|22748.46|22748.45|22748.45|22748.57|22748.57|22748.28|22748.28|0
1622210210000|2021-05-28 13:56:50|22748.57|22748.57|22748.85|22748.85|22748.95|22748.95|22748.3|22748.3|0
1622210220000|2021-05-28 13:57:00|22748.75|22748.75|22748.84|22748.84|22748.93|22748.93|22748.62|22748.62|0
1622210230000|2021-05-28 13:57:10|22748.87|22748.87|22748.67|22748.67|22748.95|22748.95|22748.67|22748.67|0
1622210240000|2021-05-28 13:57:20|22748.73|22748.73|22748.04|22748.04|22748.73|22748.73|22747.96|22747.96|0
1622210250000|2021-05-28 13:57:30|22748.07|22748.07|22748.33|22748.33|22748.33|22748.33|22748.07|22748.07|0
1622210260000|2021-05-28 13:57:40|22748.25|22748.25|22748.74|22748.74|22748.74|22748.74|22748.21|22748.21|0
1622210270000|2021-05-28 13:57:50|22748.69|22748.69|22748.79|22748.79|22748.82|22748.82|22748.47|22748.47|0
1622210280000|2021-05-28 13:58:00|22748.74|22748.74|22748.36|22748.36|22748.8|22748.8|22748.36|22748.36|0
1622210290000|2021-05-28 13:58:10|22748.44|22748.44|22748.94|22748.94|22749.06|22749.06|22748.37|22748.37|0
1622210300000|2021-05-28 13:58:20|22748.84|22748.84|22748.41|22748.41|22748.89|22748.89|22748.41|22748.41|0
1622210310000|2021-05-28 13:58:30|22748.64|22748.64|22748.7|22748.7|22748.7|22748.7|22748.47|22748.47|0
1622210320000|2021-05-28 13:58:40|22748.63|22748.63|22749.17|22749.17|22749.17|22749.17|22748.63|22748.63|0
1622210330000|2021-05-28 13:58:50|22749.43|22749.43|22749.61|22749.61|22749.61|22749.61|22749.31|22749.31|0
1622210340000|2021-05-28 13:59:00|22749.72|22749.72|22749.33|22749.33|22749.72|22749.72|22749.28|22749.28|0
1622210350000|2021-05-28 13:59:10|22749.36|22749.36|22749.44|22749.44|22749.52|22749.52|22749.36|22749.36|0
1622210360000|2021-05-28 13:59:20|22749.69|22749.69|22749.05|22749.05|22749.69|22749.69|22749.05|22749.05|0
1622210370000|2021-05-28 13:59:30|22748.98|22748.98|22748.19|22748.19|22748.98|22748.98|22748.13|22748.13|0
1622210380000|2021-05-28 13:59:40|22748.34|22748.34|22748.38|22748.38|22748.61|22748.61|22748.22|22748.22|0
1622210390000|2021-05-28 13:59:50|22748.39|22748.39|22747.7|22747.7|22748.84|22748.84|22747.7|22747.7|0
1622210400000|2021-05-28 14:00:00|22748.09|22748.09|22747.84|22747.84|22748.28|22748.28|22747.63|22747.63|0
1622210410000|2021-05-28 14:00:10|22747.96|22747.96|22748.19|22748.19|22748.19|22748.19|22747.86|22747.86|0
1622210420000|2021-05-28 14:00:20|22748.22|22748.22|22748.97|22748.97|22749.01|22749.01|22747.92|22747.92|0
1622210430000|2021-05-28 14:00:30|22749.15|22749.15|22748.7|22748.7|22749.25|22749.25|22748.7|22748.7|0
1622210440000|2021-05-28 14:00:40|22748.59|22748.59|22749.47|22749.47|22749.55|22749.55|22748.12|22748.12|0
1622210450000|2021-05-28 14:00:50|22749.44|22749.44|22749.72|22749.72|22749.75|22749.75|22749.37|22749.37|0
1622210460000|2021-05-28 14:01:00|22749.8|22749.8|22750.84|22750.84|22750.84|22750.84|22749.8|22749.8|0
1622210470000|2021-05-28 14:01:10|22750.76|22750.76|22750.29|22750.29|22750.9|22750.9|22750.29|22750.29|0
1622210480000|2021-05-28 14:01:20|22749.62|22749.62|22749.9|22749.9|22749.9|22749.9|22749.3|22749.3|0
1622210490000|2021-05-28 14:01:30|22749.97|22749.97|22750.11|22750.11|22750.26|22750.26|22749.97|22749.97|0
1622210500000|2021-05-28 14:01:40|22750.45|22750.45|22751.73|22751.73|22751.73|22751.73|22750.41|22750.41|0
1622210510000|2021-05-28 14:01:50|22751.83|22751.83|22751.86|22751.86|22751.92|22751.92|22751.66|22751.66|0
1622210520000|2021-05-28 14:02:00|22751.83|22751.83|22751.57|22751.57|22752.06|22752.06|22751.53|22751.53|0
1622210530000|2021-05-28 14:02:10|22751.51|22751.51|22751.72|22751.72|22751.72|22751.72|22751.22|22751.22|0
1622210540000|2021-05-28 14:02:20|22751.6|22751.6|22751.73|22751.73|22751.73|22751.73|22751.56|22751.56|0
1622210550000|2021-05-28 14:02:30|22751.74|22751.74|22751.36|22751.36|22751.82|22751.82|22751.33|22751.33|0
1622210560000|2021-05-28 14:02:40|22751.1|22751.1|22750.66|22750.66|22751.22|22751.22|22750.65|22750.65|0
1622210570000|2021-05-28 14:02:50|22750.62|22750.62|22750.46|22750.46|22750.62|22750.62|22750.46|22750.46|0
1622210580000|2021-05-28 14:03:00|22750.51|22750.51|22750.56|22750.56|22750.63|22750.63|22750.38|22750.38|0
1622210590000|2021-05-28 14:03:10|22750.51|22750.51|22750.06|22750.06|22750.6|22750.6|22750|22750|0
1622210600000|2021-05-28 14:03:20|22750.19|22750.19|22751.33|22751.33|22751.33|22751.33|22750.04|22750.04|0
1622210610000|2021-05-28 14:03:30|22751.4|22751.4|22752.26|22752.26|22752.26|22752.26|22751.4|22751.4|0
1622210620000|2021-05-28 14:03:40|22752.31|22752.31|22752.81|22752.81|22752.88|22752.88|22752.31|22752.31|0
1622210630000|2021-05-28 14:03:50|22752.95|22752.95|22753.46|22753.46|22753.57|22753.57|22752.95|22752.95|0
1622210640000|2021-05-28 14:04:00|22753.49|22753.49|22752.86|22752.86|22753.49|22753.49|22752.82|22752.82|0
1622210650000|2021-05-28 14:04:10|22752.92|22752.92|22753.48|22753.48|22753.48|22753.48|22752.85|22752.85|0
1622210660000|2021-05-28 14:04:20|22753.38|22753.38|22753.46|22753.46|22753.58|22753.58|22753.38|22753.38|0
1622210670000|2021-05-28 14:04:30|22753.5|22753.5|22753.72|22753.72|22753.72|22753.72|22753.24|22753.24|0
1622210680000|2021-05-28 14:04:40|22753.8|22753.8|22753.88|22753.88|22753.96|22753.96|22753.6|22753.6|0
1622210690000|2021-05-28 14:04:50|22753.94|22753.94|22754.2|22754.2|22754.38|22754.38|22753.94|22753.94|0
1622210700000|2021-05-28 14:05:00|22754.34|22754.34|22754.31|22754.31|22754.46|22754.46|22754.28|22754.28|0
1622210710000|2021-05-28 14:05:10|22754.33|22754.33|22754.23|22754.23|22754.37|22754.37|22754.12|22754.12|0
1622210720000|2021-05-28 14:05:20|22754.11|22754.11|22754.55|22754.55|22754.61|22754.61|22754.11|22754.11|0
1622210730000|2021-05-28 14:05:30|22754.52|22754.52|22754.16|22754.16|22754.52|22754.52|22754.16|22754.16|0
1622210740000|2021-05-28 14:05:40|22754|22754|22751.69|22751.69|22754|22754|22751.69|22751.69|0
1622210750000|2021-05-28 14:05:50|22751.65|22751.65|22748.88|22748.88|22751.65|22751.65|22748.72|22748.72|0
1622210760000|2021-05-28 14:06:00|22748.93|22748.93|22748.87|22748.87|22749.07|22749.07|22748.73|22748.73|0
1622210770000|2021-05-28 14:06:10|22748.67|22748.67|22747.73|22747.73|22748.79|22748.79|22747.69|22747.69|0
1622210780000|2021-05-28 14:06:20|22747.67|22747.67|22746.2|22746.2|22747.67|22747.67|22746.2|22746.2|0
1622210790000|2021-05-28 14:06:30|22746.1|22746.1|22745.76|22745.76|22746.1|22746.1|22745.76|22745.76|0
1622210800000|2021-05-28 14:06:40|22745.83|22745.83|22746.02|22746.02|22746.1|22746.1|22745.57|22745.57|0
1622210810000|2021-05-28 14:06:50|22746.07|22746.07|22746.31|22746.31|22746.46|22746.46|22746.07|22746.07|0
1622210820000|2021-05-28 14:07:00|22746.48|22746.48|22747.37|22747.37|22747.38|22747.38|22746.48|22746.48|0
1622210830000|2021-05-28 14:07:10|22747.35|22747.35|22747.84|22747.84|22747.84|22747.84|22747.3|22747.3|0
1622210840000|2021-05-28 14:07:20|22747.79|22747.79|22747.85|22747.85|22747.92|22747.92|22747.72|22747.72|0
1622210850000|2021-05-28 14:07:30|22747.89|22747.89|22747.86|22747.86|22747.89|22747.89|22747.57|22747.57|0
1622210860000|2021-05-28 14:07:40|22747.92|22747.92|22747.21|22747.21|22747.92|22747.92|22747.21|22747.21|0
1622210870000|2021-05-28 14:07:50|22747.2|22747.2|22747.31|22747.31|22747.35|22747.35|22747.2|22747.2|0
1622210880000|2021-05-28 14:08:00|22747.15|22747.15|22746.87|22746.87|22747.37|22747.37|22746.87|22746.87|0
1622210890000|2021-05-28 14:08:10|22746.97|22746.97|22746.28|22746.28|22747|22747|22746.28|22746.28|0
1622210900000|2021-05-28 14:08:20|22746.38|22746.38|22746.65|22746.65|22746.76|22746.76|22746.38|22746.38|0
1622210910000|2021-05-28 14:08:30|22746.72|22746.72|22746.16|22746.16|22746.72|22746.72|22746.11|22746.11|0
1622210920000|2021-05-28 14:08:40|22746.03|22746.03|22745.78|22745.78|22746.04|22746.04|22745.78|22745.78|0
1622210930000|2021-05-28 14:08:50|22745.81|22745.81|22745.09|22745.09|22745.81|22745.81|22745.09|22745.09|0
1622210940000|2021-05-28 14:09:00|22745.03|22745.03|22744.1|22744.1|22745.03|22745.03|22744.09|22744.09|0
1622210950000|2021-05-28 14:09:10|22744.25|22744.25|22744.7|22744.7|22744.7|22744.7|22744.11|22744.11|0
1622210960000|2021-05-28 14:09:20|22744.77|22744.77|22745.05|22745.05|22745.05|22745.05|22744.59|22744.59|0
1622210970000|2021-05-28 14:09:30|22744.93|22744.93|22745.11|22745.11|22745.27|22745.27|22744.93|22744.93|0
1622210980000|2021-05-28 14:09:40|22745.17|22745.17|22744.81|22744.81|22745.17|22745.17|22744.73|22744.73|0
1622210990000|2021-05-28 14:09:50|22744.87|22744.87|22745.32|22745.32|22745.32|22745.32|22744.87|22744.87|0
1622211000000|2021-05-28 14:10:00|22745.43|22745.43|22746|22746|22746|22746|22745.39|22745.39|0
1622211010000|2021-05-28 14:10:10|22746.18|22746.18|22746.55|22746.55|22746.55|22746.55|22745.98|22745.98|0
1622211020000|2021-05-28 14:10:20|22746.68|22746.68|22746.93|22746.93|22746.93|22746.93|22746.64|22746.64|0
1622211030000|2021-05-28 14:10:30|22746.82|22746.82|22746.97|22746.97|22747.06|22747.06|22746.67|22746.67|0
1622211040000|2021-05-28 14:10:40|22747.01|22747.01|22747.34|22747.34|22747.34|22747.34|22747.01|22747.01|0
1622211050000|2021-05-28 14:10:50|22747.32|22747.32|22747.34|22747.34|22747.37|22747.37|22747.04|22747.04|0
1622211060000|2021-05-28 14:11:00|22747.2|22747.2|22747.51|22747.51|22747.51|22747.51|22747.12|22747.12|0
1622211070000|2021-05-28 14:11:10|22747.41|22747.41|22747.36|22747.36|22747.44|22747.44|22747.28|22747.28|0
1622211080000|2021-05-28 14:11:20|22747.1|22747.1|22746.69|22746.69|22747.1|22747.1|22746.66|22746.66|0
1622211090000|2021-05-28 14:11:30|22746.57|22746.57|22746.05|22746.05|22746.57|22746.57|22745.9|22745.9|0
1622211100000|2021-05-28 14:11:40|22745.88|22745.88|22744.26|22744.26|22745.88|22745.88|22744.26|22744.26|0
1622211110000|2021-05-28 14:11:50|22744.21|22744.21|22742.69|22742.69|22744.21|22744.21|22742.62|22742.62|0
1622211120000|2021-05-28 14:12:00|22742.6|22742.6|22740.98|22740.98|22742.66|22742.66|22740.98|22740.98|0
1622211130000|2021-05-28 14:12:10|22740.89|22740.89|22740.02|22740.02|22741.11|22741.11|22739.87|22739.87|0
1622211140000|2021-05-28 14:12:20|22739.97|22739.97|22739.14|22739.14|22740.04|22740.04|22739.14|22739.14|0
1622211150000|2021-05-28 14:12:30|22739.1|22739.1|22738.62|22738.62|22739.38|22739.38|22738.62|22738.62|0
1622211160000|2021-05-28 14:12:40|22738.57|22738.57|22738.41|22738.41|22738.57|22738.57|22738.24|22738.24|0
1622211170000|2021-05-28 14:12:50|22738.27|22738.27|22738.15|22738.15|22738.56|22738.56|22738.12|22738.12|0
1622211180000|2021-05-28 14:13:00|22738.23|22738.23|22737.69|22737.69|22738.41|22738.41|22737.56|22737.56|0
1622211190000|2021-05-28 14:13:10|22737.8|22737.8|22737.71|22737.71|22737.83|22737.83|22737.69|22737.69|0
1622211200000|2021-05-28 14:13:20|22737.53|22737.53|22737.68|22737.68|22737.79|22737.79|22737.51|22737.51|0
1622211210000|2021-05-28 14:13:30|22737.8|22737.8|22738.08|22738.08|22738.08|22738.08|22737.72|22737.72|0
1622211220000|2021-05-28 14:13:40|22738.03|22738.03|22737.69|22737.69|22738.03|22738.03|22737.63|22737.63|0
1622211230000|2021-05-28 14:13:50|22737.66|22737.66|22737.56|22737.56|22737.66|22737.66|22737.3|22737.3|0
1622211240000|2021-05-28 14:14:00|22737.31|22737.31|22737.16|22737.16|22737.31|22737.31|22737.1|22737.1|0
1622211250000|2021-05-28 14:14:10|22737.07|22737.07|22736.82|22736.82|22737.07|22737.07|22736.68|22736.68|0
1622211260000|2021-05-28 14:14:20|22736.9|22736.9|22736.56|22736.56|22737.13|22737.13|22736.45|22736.45|0
1622211270000|2021-05-28 14:14:30|22736.65|22736.65|22735.94|22735.94|22736.65|22736.65|22735.94|22735.94|0
1622211280000|2021-05-28 14:14:40|22736.22|22736.22|22736.28|22736.28|22736.41|22736.41|22736.22|22736.22|0
1622211290000|2021-05-28 14:14:50|22736.16|22736.16|22736.2|22736.2|22736.26|22736.26|22736.04|22736.04|0
1622211300000|2021-05-28 14:15:00|22736.24|22736.24|22735.94|22735.94|22736.24|22736.24|22735.71|22735.71|0
1622211310000|2021-05-28 14:15:10|22736.11|22736.11|22736.39|22736.39|22736.69|22736.69|22736.11|22736.11|0
1622211320000|2021-05-28 14:15:20|22736.29|22736.29|22735.57|22735.57|22736.29|22736.29|22735.57|22735.57|0
1622211330000|2021-05-28 14:15:30|22735.63|22735.63|22735.18|22735.18|22735.63|22735.63|22735.02|22735.02|0
1622211340000|2021-05-28 14:15:40|22735.24|22735.24|22735.24|22735.24|22735.32|22735.32|22735.04|22735.04|0
1622211350000|2021-05-28 14:15:50|22735.17|22735.17|22735.2|22735.2|22735.2|22735.2|22735.05|22735.05|0
1622211360000|2021-05-28 14:16:00|22735.05|22735.05|22734.63|22734.63|22735.24|22735.24|22734.59|22734.59|0
1622211370000|2021-05-28 14:16:10|22734.6|22734.6|22733.81|22733.81|22734.6|22734.6|22733.81|22733.81|0
1622211380000|2021-05-28 14:16:20|22733.88|22733.88|22734.3|22734.3|22734.39|22734.39|22733.86|22733.86|0
1622211390000|2021-05-28 14:16:30|22734.22|22734.22|22733.91|22733.91|22734.27|22734.27|22733.89|22733.89|0
1622211400000|2021-05-28 14:16:40|22733.86|22733.86|22733.35|22733.35|22733.86|22733.86|22733.31|22733.31|0
1622211410000|2021-05-28 14:16:50|22733.23|22733.23|22733.18|22733.18|22733.39|22733.39|22733.09|22733.09|0
1622211420000|2021-05-28 14:17:00|22733.23|22733.23|22733.26|22733.26|22733.38|22733.38|22733.16|22733.16|0
1622211430000|2021-05-28 14:17:10|22733.29|22733.29|22733.88|22733.88|22733.92|22733.92|22733.24|22733.24|0
1622211440000|2021-05-28 14:17:20|22733.78|22733.78|22733.33|22733.33|22734.01|22734.01|22733.33|22733.33|0
1622211450000|2021-05-28 14:17:30|22733.28|22733.28|22732.26|22732.26|22733.28|22733.28|22732.05|22732.05|0
1622211460000|2021-05-28 14:17:40|22732.25|22732.25|22732.58|22732.58|22732.58|22732.58|22732.25|22732.25|0
1622211470000|2021-05-28 14:17:50|22732.74|22732.74|22732.71|22732.71|22732.85|22732.85|22732.32|22732.32|0
1622211480000|2021-05-28 14:18:00|22732.74|22732.74|22732.88|22732.88|22732.88|22732.88|22732.66|22732.66|0
1622211490000|2021-05-28 14:18:10|22732.78|22732.78|22732.94|22732.94|22732.94|22732.94|22732.78|22732.78|0
1622211500000|2021-05-28 14:18:20|22733.07|22733.07|22732.49|22732.49|22733.07|22733.07|22732.49|22732.49|0
1622211510000|2021-05-28 14:18:30|22732.46|22732.46|22732.6|22732.6|22732.6|22732.6|22732.46|22732.46|0
1622211520000|2021-05-28 14:18:40|22732.65|22732.65|22731.98|22731.98|22732.73|22732.73|22731.98|22731.98|0
1622211530000|2021-05-28 14:18:50|22731.95|22731.95|22730.95|22730.95|22731.95|22731.95|22730.39|22730.39|0
1622211540000|2021-05-28 14:19:00|22730.82|22730.82|22729.54|22729.54|22730.85|22730.85|22729.54|22729.54|0
1622211550000|2021-05-28 14:19:10|22729.47|22729.47|22729.02|22729.02|22729.47|22729.47|22728.99|22728.99|0
1622211560000|2021-05-28 14:19:20|22728.91|22728.91|22728.86|22728.86|22728.99|22728.99|22728.73|22728.73|0
1622211570000|2021-05-28 14:19:30|22728.96|22728.96|22729.11|22729.11|22729.11|22729.11|22728.93|22728.93|0
1622211580000|2021-05-28 14:19:40|22729.17|22729.17|22728.99|22728.99|22729.22|22729.22|22728.85|22728.85|0
1622211590000|2021-05-28 14:19:50|22728.88|22728.88|22728.23|22728.23|22728.88|22728.88|22728.16|22728.16|0
1622211600000|2021-05-28 14:20:00|22728.3|22728.3|22727.4|22727.4|22728.3|22728.3|22727.4|22727.4|0
1622211610000|2021-05-28 14:20:10|22727.27|22727.27|22727.11|22727.11|22727.63|22727.63|22726.91|22726.91|0
1622211620000|2021-05-28 14:20:20|22727.01|22727.01|22727.23|22727.23|22727.34|22727.34|22727.01|22727.01|0
1622211630000|2021-05-28 14:20:30|22727.18|22727.18|22726.63|22726.63|22727.18|22727.18|22726.63|22726.63|0
1622211640000|2021-05-28 14:20:40|22726.64|22726.64|22726.71|22726.71|22726.96|22726.96|22726.64|22726.64|0
1622211650000|2021-05-28 14:20:50|22726.82|22726.82|22727.06|22727.06|22727.13|22727.13|22726.73|22726.73|0
1622211660000|2021-05-28 14:21:00|22727.1|22727.1|22727.17|22727.17|22727.47|22727.47|22727.1|22727.1|0
1622211670000|2021-05-28 14:21:10|22727.21|22727.21|22726.94|22726.94|22727.21|22727.21|22726.94|22726.94|0
1622211680000|2021-05-28 14:21:20|22726.98|22726.98|22726.35|22726.35|22726.98|22726.98|22726.18|22726.18|0
1622211690000|2021-05-28 14:21:30|22726.31|22726.31|22726.44|22726.44|22726.66|22726.66|22726.27|22726.27|0
1622211700000|2021-05-28 14:21:40|22726.49|22726.49|22727.14|22727.14|22727.33|22727.33|22726.47|22726.47|0
1622211710000|2021-05-28 14:21:50|22727.1|22727.1|22727.62|22727.62|22727.62|22727.62|22727|22727|0
1622211720000|2021-05-28 14:22:00|22727.67|22727.67|22728.16|22728.16|22728.38|22728.38|22727.64|22727.64|0
1622211730000|2021-05-28 14:22:10|22728.04|22728.04|22728.94|22728.94|22728.94|22728.94|22728.04|22728.04|0
1622211740000|2021-05-28 14:22:20|22728.91|22728.91|22728.14|22728.14|22728.94|22728.94|22728.14|22728.14|0
1622211750000|2021-05-28 14:22:30|22728.08|22728.08|22727.62|22727.62|22728.19|22728.19|22727.56|22727.56|0
1622211760000|2021-05-28 14:22:40|22727.69|22727.69|22728.52|22728.52|22728.63|22728.63|22727.68|22727.68|0
1622211770000|2021-05-28 14:22:50|22728.48|22728.48|22728.09|22728.09|22728.66|22728.66|22728.09|22728.09|0
1622211780000|2021-05-28 14:23:00|22728.16|22728.16|22727.98|22727.98|22728.46|22728.46|22727.98|22727.98|0
1622211790000|2021-05-28 14:23:10|22728|22728|22727.47|22727.47|22728.09|22728.09|22727.47|22727.47|0
1622211800000|2021-05-28 14:23:20|22727.42|22727.42|22727.58|22727.58|22727.66|22727.66|22727.23|22727.23|0
1622211810000|2021-05-28 14:23:30|22727.63|22727.63|22727.29|22727.29|22727.63|22727.63|22727.23|22727.23|0
1622211820000|2021-05-28 14:23:40|22727.25|22727.25|22727.3|22727.3|22727.34|22727.34|22727.06|22727.06|0
1622211830000|2021-05-28 14:23:50|22727.39|22727.39|22727.15|22727.15|22727.42|22727.42|22727.15|22727.15|0
1622211840000|2021-05-28 14:24:00|22727.11|22727.11|22726.75|22726.75|22727.33|22727.33|22726.75|22726.75|0
1622211850000|2021-05-28 14:24:10|22726.66|22726.66|22727.22|22727.22|22727.22|22727.22|22726.59|22726.59|0
1622211860000|2021-05-28 14:24:20|22727.32|22727.32|22727.77|22727.77|22728|22728|22727.32|22727.32|0
1622211870000|2021-05-28 14:24:30|22727.81|22727.81|22728.26|22728.26|22728.4|22728.4|22727.81|22727.81|0
1622211880000|2021-05-28 14:24:40|22728.15|22728.15|22727.83|22727.83|22728.18|22728.18|22727.76|22727.76|0
1622211890000|2021-05-28 14:24:50|22727.99|22727.99|22728.47|22728.47|22728.47|22728.47|22727.99|22727.99|0
1622211900000|2021-05-28 14:25:00|22728.4|22728.4|22728.09|22728.09|22728.52|22728.52|22727.83|22727.83|0
1622211910000|2021-05-28 14:25:10|22727.99|22727.99|22727.73|22727.73|22727.99|22727.99|22727.45|22727.45|0
1622211920000|2021-05-28 14:25:20|22727.53|22727.53|22726.85|22726.85|22727.53|22727.53|22726.75|22726.75|0
1622211930000|2021-05-28 14:25:30|22726.8|22726.8|22726.18|22726.18|22726.87|22726.87|22725.98|22725.98|0
1622211940000|2021-05-28 14:25:40|22726.08|22726.08|22725.15|22725.15|22726.08|22726.08|22725.15|22725.15|0
1622211950000|2021-05-28 14:25:50|22725.1|22725.1|22723.04|22723.04|22725.1|22725.1|22723.04|22723.04|0
1622211960000|2021-05-28 14:26:00|22722.95|22722.95|22722.25|22722.25|22722.95|22722.95|22722.25|22722.25|0
1622211970000|2021-05-28 14:26:10|22722.3|22722.3|22721.77|22721.77|22722.3|22722.3|22721.55|22721.55|0
1622211980000|2021-05-28 14:26:20|22721.74|22721.74|22721.87|22721.87|22721.96|22721.96|22721.74|22721.74|0
1622211990000|2021-05-28 14:26:30|22721.55|22721.55|22721.38|22721.38|22721.76|22721.76|22721.26|22721.26|0
1622212000000|2021-05-28 14:26:40|22721.41|22721.41|22720.95|22720.95|22721.41|22721.41|22720.61|22720.61|0
1622212010000|2021-05-28 14:26:50|22720.82|22720.82|22720.74|22720.74|22721|22721|22720.64|22720.64|0
1622212020000|2021-05-28 14:27:00|22720.57|22720.57|22720.52|22720.52|22720.74|22720.74|22720.34|22720.34|0
1622212030000|2021-05-28 14:27:10|22720.56|22720.56|22720.46|22720.46|22720.62|22720.62|22720.33|22720.33|0
1622212040000|2021-05-28 14:27:20|22720.5|22720.5|22721.09|22721.09|22721.09|22721.09|22720.5|22720.5|0
1622212050000|2021-05-28 14:27:30|22721.04|22721.04|22721.21|22721.21|22721.21|22721.21|22720.93|22720.93|0
1622212060000|2021-05-28 14:27:40|22721.17|22721.17|22721.41|22721.41|22721.52|22721.52|22721.17|22721.17|0
1622212070000|2021-05-28 14:27:50|22721.36|22721.36|22721.2|22721.2|22721.41|22721.41|22721.11|22721.11|0
1622212080000|2021-05-28 14:28:00|22721.37|22721.37|22720.36|22720.36|22721.37|22721.37|22720.32|22720.32|0
1622212090000|2021-05-28 14:28:10|22720.14|22720.14|22720.02|22720.02|22720.2|22720.2|22719.95|22719.95|0
1622212100000|2021-05-28 14:28:20|22720.07|22720.07|22720.45|22720.45|22720.64|22720.64|22720.07|22720.07|0
1622212110000|2021-05-28 14:28:30|22720.47|22720.47|22720.76|22720.76|22720.8|22720.8|22720.47|22720.47|0
1622212120000|2021-05-28 14:28:40|22720.65|22720.65|22720.91|22720.91|22720.91|22720.91|22720.64|22720.64|0
1622212130000|2021-05-28 14:28:50|22720.92|22720.92|22720.85|22720.85|22720.92|22720.92|22720.67|22720.67|0
1622212140000|2021-05-28 14:29:00|22720.79|22720.79|22720.29|22720.29|22720.79|22720.79|22720.26|22720.26|0
1622212150000|2021-05-28 14:29:10|22720.22|22720.22|22720.19|22720.19|22720.41|22720.41|22720.19|22720.19|0
1622212160000|2021-05-28 14:29:20|22720.11|22720.11|22719.96|22719.96|22720.11|22720.11|22719.88|22719.88|0
1622212170000|2021-05-28 14:29:30|22719.39|22719.39|22719.49|22719.49|22719.62|22719.62|22719.26|22719.26|0
1622212180000|2021-05-28 14:29:40|22719.52|22719.52|22719.44|22719.44|22719.52|22719.52|22719.31|22719.31|0
1622212190000|2021-05-28 14:29:50|22719.41|22719.41|22718.93|22718.93|22719.62|22719.62|22718.76|22718.76|0
1622212200000|2021-05-28 14:30:00|22718.98|22718.98|22719.82|22719.82|22719.94|22719.94|22718.98|22718.98|0
1622212210000|2021-05-28 14:30:10|22719.78|22719.78|22721.65|22721.65|22721.65|22721.65|22719.75|22719.75|0
1622212220000|2021-05-28 14:30:20|22721.63|22721.63|22722.66|22722.66|22722.66|22722.66|22721.63|22721.63|0
1622212230000|2021-05-28 14:30:30|22722.73|22722.73|22722.91|22722.91|22722.99|22722.99|22722.7|22722.7|0
1622212240000|2021-05-28 14:30:40|22723|22723|22723.04|22723.04|22723.06|22723.06|22722.83|22722.83|0
1622212250000|2021-05-28 14:30:50|22723.16|22723.16|22722.96|22722.96|22723.55|22723.55|22722.96|22722.96|0
1622212260000|2021-05-28 14:31:00|22723|22723|22723.72|22723.72|22723.72|22723.72|22722.83|22722.83|0
1622212270000|2021-05-28 14:31:10|22723.84|22723.84|22723.79|22723.79|22724.09|22724.09|22723.79|22723.79|0
1622212280000|2021-05-28 14:31:20|22723.83|22723.83|22723.63|22723.63|22723.9|22723.9|22723.63|22723.63|0
1622212290000|2021-05-28 14:31:30|22723.75|22723.75|22723.39|22723.39|22723.86|22723.86|22723.39|22723.39|0
1622212300000|2021-05-28 14:31:40|22723.45|22723.45|22723.91|22723.91|22723.91|22723.91|22723.15|22723.15|0
1622212310000|2021-05-28 14:31:50|22723.83|22723.83|22723.91|22723.91|22723.91|22723.91|22723.44|22723.44|0
1622212320000|2021-05-28 14:32:00|22723.85|22723.85|22723.68|22723.68|22724.12|22724.12|22723.68|22723.68|0
1622212330000|2021-05-28 14:32:10|22723.8|22723.8|22724.39|22724.39|22724.39|22724.39|22723.8|22723.8|0
1622212340000|2021-05-28 14:32:20|22724.32|22724.32|22724.36|22724.36|22724.43|22724.43|22724.29|22724.29|0
1622212350000|2021-05-28 14:32:30|22724.46|22724.46|22724.48|22724.48|22724.48|22724.48|22724.46|22724.46|0
1622212360000|2021-05-28 14:32:40|22724.46|22724.46|22724.6|22724.6|22724.6|22724.6|22724.46|22724.46|0
1622212370000|2021-05-28 14:32:50|22724.67|22724.67|22723.94|22723.94|22724.67|22724.67|22723.9|22723.9|0
1622212380000|2021-05-28 14:33:00|22724.01|22724.01|22723.65|22723.65|22724.01|22724.01|22723.65|22723.65|0
1622212390000|2021-05-28 14:33:10|22723.59|22723.59|22723.78|22723.78|22723.88|22723.88|22723.59|22723.59|0
1622212400000|2021-05-28 14:33:20|22723.74|22723.74|22723.06|22723.06|22723.83|22723.83|22722.97|22722.97|0
1622212410000|2021-05-28 14:33:30|22723.01|22723.01|22722.08|22722.08|22723.01|22723.01|22722.08|22722.08|0
1622212420000|2021-05-28 14:33:40|22722.01|22722.01|22721.78|22721.78|22722.01|22722.01|22721.57|22721.57|0
1622212430000|2021-05-28 14:33:50|22721.81|22721.81|22721.61|22721.61|22721.81|22721.81|22721.34|22721.34|0
1622212440000|2021-05-28 14:34:00|22721.58|22721.58|22721.16|22721.16|22721.71|22721.71|22721.16|22721.16|0
1622212450000|2021-05-28 14:34:10|22721.21|22721.21|22721.29|22721.29|22721.45|22721.45|22721.19|22721.19|0
1622212460000|2021-05-28 14:34:20|22721.36|22721.36|22721.12|22721.12|22721.55|22721.55|22721.12|22721.12|0
1622212470000|2021-05-28 14:34:30|22721.05|22721.05|22721.04|22721.04|22721.35|22721.35|22721.04|22721.04|0
1622212480000|2021-05-28 14:34:40|22721.15|22721.15|22720.94|22720.94|22721.15|22721.15|22720.94|22720.94|0
1622212490000|2021-05-28 14:34:50|22720.82|22720.82|22720.75|22720.75|22721.12|22721.12|22720.7|22720.7|0
1622212500000|2021-05-28 14:35:00|22720.79|22720.79|22721.54|22721.54|22721.54|22721.54|22720.61|22720.61|0
1622212510000|2021-05-28 14:35:10|22721.59|22721.59|22721.39|22721.39|22721.59|22721.59|22721.25|22721.25|0
1622212520000|2021-05-28 14:35:20|22721.42|22721.42|22722.31|22722.31|22722.43|22722.43|22721.38|22721.38|0
1622212530000|2021-05-28 14:35:30|22722.4|22722.4|22722.46|22722.46|22722.65|22722.65|22722.4|22722.4|0
1622212540000|2021-05-28 14:35:40|22722.52|22722.52|22722.7|22722.7|22722.81|22722.81|22722.29|22722.29|0
1622212550000|2021-05-28 14:35:50|22722.67|22722.67|22722.28|22722.28|22722.67|22722.67|22722.13|22722.13|0
1622212560000|2021-05-28 14:36:00|22722.31|22722.31|22722.53|22722.53|22722.53|22722.53|22721.95|22721.95|0
1622212570000|2021-05-28 14:36:10|22722.41|22722.41|22722.11|22722.11|22722.72|22722.72|22722.11|22722.11|0
1622212580000|2021-05-28 14:36:20|22722.02|22722.02|22721.55|22721.55|22722.02|22722.02|22721.41|22721.41|0
1622212590000|2021-05-28 14:36:30|22721.45|22721.45|22721.51|22721.51|22721.64|22721.64|22721.33|22721.33|0
1622212600000|2021-05-28 14:36:40|22721.41|22721.41|22721.28|22721.28|22721.41|22721.41|22721.07|22721.07|0
1622212610000|2021-05-28 14:36:50|22721.32|22721.32|22720.81|22720.81|22721.32|22721.32|22720.81|22720.81|0
1622212620000|2021-05-28 14:37:00|22720.77|22720.77|22720.61|22720.61|22720.83|22720.83|22720.43|22720.43|0
1622212630000|2021-05-28 14:37:10|22720.54|22720.54|22720.89|22720.89|22720.9|22720.9|22720.51|22720.51|0
1622212640000|2021-05-28 14:37:20|22720.81|22720.81|22720.64|22720.64|22720.85|22720.85|22720.5|22720.5|0
1622212650000|2021-05-28 14:37:30|22720.59|22720.59|22721.07|22721.07|22721.2|22721.2|22720.54|22720.54|0
1622212660000|2021-05-28 14:37:40|22721.14|22721.14|22720.74|22720.74|22721.14|22721.14|22720.54|22720.54|0
1622212670000|2021-05-28 14:37:50|22720.6|22720.6|22720.32|22720.32|22720.62|22720.62|22720.27|22720.27|0
1622212680000|2021-05-28 14:38:00|22720.4|22720.4|22720.54|22720.54|22720.54|22720.54|22720.2|22720.2|0
1622212690000|2021-05-28 14:38:10|22720.37|22720.37|22720.56|22720.56|22720.56|22720.56|22720.22|22720.22|0
1622212700000|2021-05-28 14:38:20|22720.69|22720.69|22721.44|22721.44|22721.5|22721.5|22720.69|22720.69|0
1622212710000|2021-05-28 14:38:30|22721.26|22721.26|22721.1|22721.1|22721.26|22721.26|22721.03|22721.03|0
1622212720000|2021-05-28 14:38:40|22721.01|22721.01|22721.25|22721.25|22721.44|22721.44|22721.01|22721.01|0
1622212730000|2021-05-28 14:38:50|22721.32|22721.32|22721|22721|22721.32|22721.32|22720.94|22720.94|0
1622212740000|2021-05-28 14:39:00|22720.94|22720.94|22720.64|22720.64|22721.03|22721.03|22720.57|22720.57|0
1622212750000|2021-05-28 14:39:10|22720.67|22720.67|22721.25|22721.25|22721.25|22721.25|22720.18|22720.18|0
1622212760000|2021-05-28 14:39:20|22721.01|22721.01|22720.24|22720.24|22721.13|22721.13|22719.87|22719.87|0
1622212770000|2021-05-28 14:39:30|22720.21|22720.21|22720.99|22720.99|22720.99|22720.99|22720.21|22720.21|0
1622212780000|2021-05-28 14:39:40|22720.92|22720.92|22720.92|22720.92|22721.21|22721.21|22720.92|22720.92|0
1622212790000|2021-05-28 14:39:50|22720.97|22720.97|22721.62|22721.62|22721.65|22721.65|22720.86|22720.86|0
1622212800000|2021-05-28 14:40:00|22721.68|22721.68|22721.84|22721.84|22722.03|22722.03|22721.41|22721.41|0
1622212810000|2021-05-28 14:40:10|22721.87|22721.87|22722.24|22722.24|22722.33|22722.33|22721.77|22721.77|0
1622212820000|2021-05-28 14:40:20|22722.21|22722.21|22722.22|22722.22|22722.33|22722.33|22722.16|22722.16|0
1622212830000|2021-05-28 14:40:30|22721.68|22721.68|22721.97|22721.97|22722.01|22722.01|22721.68|22721.68|0
1622212840000|2021-05-28 14:40:40|22721.93|22721.93|22722.5|22722.5|22722.5|22722.5|22721.85|22721.85|0
1622212850000|2021-05-28 14:40:50|22722.43|22722.43|22724.16|22724.16|22724.2|22724.2|22722.37|22722.37|0
1622212860000|2021-05-28 14:41:00|22724.11|22724.11|22724.62|22724.62|22724.68|22724.68|22724.11|22724.11|0
1622212870000|2021-05-28 14:41:10|22724.75|22724.75|22725.42|22725.42|22725.51|22725.51|22724.75|22724.75|0
1622212880000|2021-05-28 14:41:20|22725.51|22725.51|22725.65|22725.65|22725.73|22725.73|22725.45|22725.45|0
1622212890000|2021-05-28 14:41:30|22725.68|22725.68|22725.83|22725.83|22726.15|22726.15|22725.68|22725.68|0
1622212900000|2021-05-28 14:41:40|22725.81|22725.81|22726.53|22726.53|22726.55|22726.55|22725.81|22725.81|0
1622212910000|2021-05-28 14:41:50|22726.71|22726.71|22726.94|22726.94|22727|22727|22726.71|22726.71|0
1622212920000|2021-05-28 14:42:00|22726.91|22726.91|22726.78|22726.78|22727|22727|22726.75|22726.75|0
1622212930000|2021-05-28 14:42:10|22726.68|22726.68|22726.76|22726.76|22726.95|22726.95|22726.61|22726.61|0
1622212940000|2021-05-28 14:42:20|22726.79|22726.79|22727.56|22727.56|22727.57|22727.57|22726.79|22726.79|0
1622212950000|2021-05-28 14:42:30|22727.64|22727.64|22727.74|22727.74|22727.74|22727.74|22727.37|22727.37|0
1622212960000|2021-05-28 14:42:40|22727.69|22727.69|22727.96|22727.96|22728.03|22728.03|22727.53|22727.53|0
1622212970000|2021-05-28 14:42:50|22728|22728|22728.1|22728.1|22728.17|22728.17|22728|22728|0
1622212980000|2021-05-28 14:43:00|22728.01|22728.01|22728|22728|22728.24|22728.24|22727.95|22727.95|0
1622212990000|2021-05-28 14:43:10|22727.95|22727.95|22727.8|22727.8|22728.05|22728.05|22727.73|22727.73|0
1622213000000|2021-05-28 14:43:20|22727.98|22727.98|22727.6|22727.6|22727.98|22727.98|22727.6|22727.6|0
1622213010000|2021-05-28 14:43:30|22727.66|22727.66|22728.05|22728.05|22728.05|22728.05|22727.65|22727.65|0
1622213020000|2021-05-28 14:43:40|22728.08|22728.08|22728.9|22728.9|22728.9|22728.9|22728.03|22728.03|0
1622213030000|2021-05-28 14:43:50|22728.98|22728.98|22729.1|22729.1|22729.18|22729.18|22728.98|22728.98|0
1622213040000|2021-05-28 14:44:00|22729.03|22729.03|22729.91|22729.91|22730.1|22730.1|22729.03|22729.03|0
1622213050000|2021-05-28 14:44:10|22729.96|22729.96|22730.55|22730.55|22730.55|22730.55|22729.91|22729.91|0
1622213060000|2021-05-28 14:44:20|22730.46|22730.46|22730.43|22730.43|22730.68|22730.68|22730.43|22730.43|0
1622213070000|2021-05-28 14:44:30|22730.39|22730.39|22730.15|22730.15|22730.39|22730.39|22730.05|22730.05|0
1622213080000|2021-05-28 14:44:40|22730.09|22730.09|22729.74|22729.74|22730.13|22730.13|22729.72|22729.72|0
1622213090000|2021-05-28 14:44:50|22729.66|22729.66|22729.99|22729.99|22729.99|22729.99|22729.53|22729.53|0
1622213100000|2021-05-28 14:45:00|22730.12|22730.12|22730.05|22730.05|22730.17|22730.17|22729.68|22729.68|0
1622213110000|2021-05-28 14:45:10|22730.09|22730.09|22730.51|22730.51|22730.57|22730.57|22730.09|22730.09|0
1622213120000|2021-05-28 14:45:20|22730.48|22730.48|22730.53|22730.53|22730.56|22730.56|22730.35|22730.35|0
1622213130000|2021-05-28 14:45:30|22730.46|22730.46|22729.96|22729.96|22730.46|22730.46|22729.75|22729.75|0
1622213140000|2021-05-28 14:45:40|22729.89|22729.89|22729.28|22729.28|22729.93|22729.93|22729.21|22729.21|0
1622213150000|2021-05-28 14:45:50|22729.2|22729.2|22729.52|22729.52|22729.52|22729.52|22729.18|22729.18|0
1622213160000|2021-05-28 14:46:00|22729.44|22729.44|22729.71|22729.71|22729.71|22729.71|22729.13|22729.13|0
1622213170000|2021-05-28 14:46:10|22729.68|22729.68|22729.46|22729.46|22729.69|22729.69|22729.46|22729.46|0
1622213180000|2021-05-28 14:46:20|22729.53|22729.53|22728.51|22728.51|22729.53|22729.53|22728.51|22728.51|0
1622213190000|2021-05-28 14:46:30|22728.39|22728.39|22728.01|22728.01|22728.42|22728.42|22728|22728|0
1622213200000|2021-05-28 14:46:40|22727.66|22727.66|22726.38|22726.38|22727.66|22727.66|22726.38|22726.38|0
1622213210000|2021-05-28 14:46:50|22726.32|22726.32|22725.41|22725.41|22726.32|22726.32|22725.37|22725.37|0
1622213220000|2021-05-28 14:47:00|22725.3|22725.3|22724.38|22724.38|22725.3|22725.3|22724.28|22724.28|0
1622213230000|2021-05-28 14:47:10|22724.33|22724.33|22723.59|22723.59|22724.33|22724.33|22723.59|22723.59|0
1622213240000|2021-05-28 14:47:20|22723.62|22723.62|22723.88|22723.88|22723.92|22723.92|22723.53|22723.53|0
1622213250000|2021-05-28 14:47:30|22723.84|22723.84|22723.44|22723.44|22723.84|22723.84|22723.44|22723.44|0
1622213260000|2021-05-28 14:47:40|22723.39|22723.39|22722.35|22722.35|22723.51|22723.51|22722.23|22722.23|0
1622213270000|2021-05-28 14:47:50|22722.36|22722.36|22721.62|22721.62|22722.49|22722.49|22721.49|22721.49|0
1622213280000|2021-05-28 14:48:00|22721.61|22721.61|22721.29|22721.29|22721.74|22721.74|22721.22|22721.22|0
1622213290000|2021-05-28 14:48:10|22721.52|22721.52|22721.37|22721.37|22721.57|22721.57|22721.22|22721.22|0
1622213300000|2021-05-28 14:48:20|22721.45|22721.45|22721.05|22721.05|22721.45|22721.45|22721.05|22721.05|0
1622213310000|2021-05-28 14:48:30|22721|22721|22720.82|22720.82|22721|22721|22720.77|22720.77|0
1622213320000|2021-05-28 14:48:40|22720.71|22720.71|22720.41|22720.41|22720.85|22720.85|22720.36|22720.36|0
1622213330000|2021-05-28 14:48:50|22720.37|22720.37|22719.71|22719.71|22720.37|22720.37|22719.62|22719.62|0
1622213340000|2021-05-28 14:49:00|22719.73|22719.73|22718.8|22718.8|22719.73|22719.73|22718.8|22718.8|0
1622213350000|2021-05-28 14:49:10|22718.77|22718.77|22718.39|22718.39|22718.78|22718.78|22718.33|22718.33|0
1622213360000|2021-05-28 14:49:20|22718.45|22718.45|22718.43|22718.43|22718.53|22718.53|22718.14|22718.14|0
1622213370000|2021-05-28 14:49:30|22718.3|22718.3|22717.89|22717.89|22718.3|22718.3|22717.89|22717.89|0
1622213380000|2021-05-28 14:49:40|22717.96|22717.96|22717.62|22717.62|22717.97|22717.97|22717.58|22717.58|0
1622213390000|2021-05-28 14:49:50|22717.74|22717.74|22718.09|22718.09|22718.2|22718.2|22717.74|22717.74|0
1622213400000|2021-05-28 14:50:00|22718.04|22718.04|22718.24|22718.24|22718.32|22718.32|22718.04|22718.04|0
1622213410000|2021-05-28 14:50:10|22718.3|22718.3|22718.46|22718.46|22718.5|22718.5|22718.15|22718.15|0
1622213420000|2021-05-28 14:50:20|22718.34|22718.34|22717.14|22717.14|22718.57|22718.57|22717.14|22717.14|0
1622213430000|2021-05-28 14:50:30|22717.17|22717.17|22716.83|22716.83|22717.17|22717.17|22716.79|22716.79|0
1622213440000|2021-05-28 14:50:40|22716.79|22716.79|22717.02|22717.02|22717.05|22717.05|22716.74|22716.74|0
1622213450000|2021-05-28 14:50:50|22716.97|22716.97|22716.67|22716.67|22716.97|22716.97|22716.67|22716.67|0
1622213460000|2021-05-28 14:51:00|22716.73|22716.73|22716.36|22716.36|22716.75|22716.75|22716.3|22716.3|0
1622213470000|2021-05-28 14:51:10|22716.39|22716.39|22716.03|22716.03|22716.39|22716.39|22715.97|22715.97|0
1622213480000|2021-05-28 14:51:20|22716.1|22716.1|22716.01|22716.01|22716.1|22716.1|22715.89|22715.89|0
1622213490000|2021-05-28 14:51:30|22715.9|22715.9|22715.25|22715.25|22716.04|22716.04|22715.25|22715.25|0
1622213500000|2021-05-28 14:51:40|22715.36|22715.36|22715.02|22715.02|22715.38|22715.38|22714.95|22714.95|0
1622213510000|2021-05-28 14:51:50|22715.08|22715.08|22715.12|22715.12|22715.21|22715.21|22714.84|22714.84|0
1622213520000|2021-05-28 14:52:00|22715.06|22715.06|22715.12|22715.12|22715.26|22715.26|22714.99|22714.99|0
1622213530000|2021-05-28 14:52:10|22715.07|22715.07|22715.49|22715.49|22715.49|22715.49|22715.07|22715.07|0
1622213540000|2021-05-28 14:52:20|22715.47|22715.47|22714.8|22714.8|22715.47|22715.47|22714.8|22714.8|0
1622213550000|2021-05-28 14:52:30|22714.74|22714.74|22714.6|22714.6|22714.86|22714.86|22714.6|22714.6|0
1622213560000|2021-05-28 14:52:40|22714.71|22714.71|22714.43|22714.43|22714.75|22714.75|22714.43|22714.43|0
1622213570000|2021-05-28 14:52:50|22714.47|22714.47|22714.21|22714.21|22714.47|22714.47|22714.14|22714.14|0
1622213580000|2021-05-28 14:53:00|22714.05|22714.05|22713.81|22713.81|22714.05|22714.05|22713.81|22713.81|0
1622213590000|2021-05-28 14:53:10|22713.84|22713.84|22713.78|22713.78|22713.84|22713.84|22713.44|22713.44|0
1622213600000|2021-05-28 14:53:20|22713.82|22713.82|22714.1|22714.1|22714.1|22714.1|22713.74|22713.74|0
1622213610000|2021-05-28 14:53:30|22714.23|22714.23|22714.29|22714.29|22714.33|22714.33|22714.04|22714.04|0
1622213620000|2021-05-28 14:53:40|22714.33|22714.33|22714.23|22714.23|22714.54|22714.54|22714.23|22714.23|0
1622213630000|2021-05-28 14:53:50|22714.29|22714.29|22714.17|22714.17|22714.33|22714.33|22714.08|22714.08|0
1622213640000|2021-05-28 14:54:00|22714.21|22714.21|22714.58|22714.58|22714.66|22714.66|22714.12|22714.12|0
1622213650000|2021-05-28 14:54:10|22714.55|22714.55|22714.81|22714.81|22714.86|22714.86|22714.51|22714.51|0
1622213660000|2021-05-28 14:54:20|22714.9|22714.9|22714.5|22714.5|22714.9|22714.9|22714.49|22714.49|0
1622213670000|2021-05-28 14:54:30|22714.43|22714.43|22714.69|22714.69|22714.75|22714.75|22714.43|22714.43|0
1622213680000|2021-05-28 14:54:40|22714.86|22714.86|22715.32|22715.32|22715.34|22715.34|22714.86|22714.86|0
1622213690000|2021-05-28 14:54:50|22715.25|22715.25|22715.37|22715.37|22715.58|22715.58|22715.22|22715.22|0
1622213700000|2021-05-28 14:55:00|22715.34|22715.34|22715.41|22715.41|22715.45|22715.45|22715.31|22715.31|0
1622213710000|2021-05-28 14:55:10|22715.46|22715.46|22716.1|22716.1|22716.33|22716.33|22715.46|22715.46|0
1622213720000|2021-05-28 14:55:20|22716.16|22716.16|22715.81|22715.81|22716.26|22716.26|22715.81|22715.81|0
1622213730000|2021-05-28 14:55:30|22715.74|22715.74|22715.5|22715.5|22715.98|22715.98|22715.47|22715.47|0
1622213740000|2021-05-28 14:55:40|22715.55|22715.55|22715.17|22715.17|22715.68|22715.68|22715.03|22715.03|0
1622213750000|2021-05-28 14:55:50|22715.23|22715.23|22715.55|22715.55|22715.55|22715.55|22715.23|22715.23|0
1622213760000|2021-05-28 14:56:00|22715.63|22715.63|22715.81|22715.81|22715.93|22715.93|22715.63|22715.63|0
1622213770000|2021-05-28 14:56:10|22715.71|22715.71|22715.29|22715.29|22715.71|22715.71|22715.24|22715.24|0
1622213780000|2021-05-28 14:56:20|22715.37|22715.37|22715.46|22715.46|22715.57|22715.57|22715.37|22715.37|0
1622213790000|2021-05-28 14:56:30|22715.49|22715.49|22715.01|22715.01|22715.62|22715.62|22715.01|22715.01|0
1622213800000|2021-05-28 14:56:40|22714.66|22714.66|22714.54|22714.54|22714.97|22714.97|22714.44|22714.44|0
1622213810000|2021-05-28 14:56:50|22714.42|22714.42|22714.49|22714.49|22714.49|22714.49|22714.26|22714.26|0
1622213820000|2021-05-28 14:57:00|22714.36|22714.36|22714.22|22714.22|22714.39|22714.39|22713.89|22713.89|0
1622213830000|2021-05-28 14:57:10|22714.17|22714.17|22714.22|22714.22|22714.44|22714.44|22713.93|22713.93|0
1622213840000|2021-05-28 14:57:20|22714.18|22714.18|22714.49|22714.49|22714.49|22714.49|22714.17|22714.17|0
1622213850000|2021-05-28 14:57:30|22714.44|22714.44|22714.58|22714.58|22714.75|22714.75|22714.32|22714.32|0
1622213860000|2021-05-28 14:57:40|22714.6|22714.6|22715.09|22715.09|22715.1|22715.1|22714.6|22714.6|0
1622213870000|2021-05-28 14:57:50|22715.03|22715.03|22715.58|22715.58|22715.58|22715.58|22714.86|22714.86|0
1622213880000|2021-05-28 14:58:00|22715.54|22715.54|22715.61|22715.61|22715.7|22715.7|22715.48|22715.48|0
1622213890000|2021-05-28 14:58:10|22715.73|22715.73|22715.66|22715.66|22716.01|22716.01|22715.65|22715.65|0
1622213900000|2021-05-28 14:58:20|22715.75|22715.75|22716.11|22716.11|22716.22|22716.22|22715.74|22715.74|0
1622213910000|2021-05-28 14:58:30|22716.17|22716.17|22716.91|22716.91|22716.97|22716.97|22716.08|22716.08|0
1622213920000|2021-05-28 14:58:40|22716.98|22716.98|22716.73|22716.73|22717.06|22717.06|22716.43|22716.43|0
1622213930000|2021-05-28 14:58:50|22716.81|22716.81|22716.73|22716.73|22716.87|22716.87|22716.72|22716.72|0
1622213940000|2021-05-28 14:59:00|22716.76|22716.76|22716.58|22716.58|22716.89|22716.89|22716.58|22716.58|0
1622213950000|2021-05-28 14:59:10|22716.65|22716.65|22717.12|22717.12|22717.12|22717.12|22716.65|22716.65|0
1622213960000|2021-05-28 14:59:20|22717.21|22717.21|22717.18|22717.18|22717.24|22717.24|22716.48|22716.48|0
1622213970000|2021-05-28 14:59:30|22717.3|22717.3|22716.81|22716.81|22717.3|22717.3|22716.71|22716.71|0
1622213980000|2021-05-28 14:59:40|22716.73|22716.73|22716.23|22716.23|22717.08|22717.08|22716.14|22716.14|0
1622213990000|2021-05-28 14:59:50|22716.26|22716.26|22715.54|22715.54|22716.26|22716.26|22715.42|22715.42|0
1622214000000|2021-05-28 15:00:00|22715.5|22715.5|22716.29|22716.29|22716.36|22716.36|22715.5|22715.5|0
1622214010000|2021-05-28 15:00:10|22716.22|22716.22|22716.15|22716.15|22716.5|22716.5|22716.07|22716.07|0
1622214020000|2021-05-28 15:00:20|22716.13|22716.13|22716.2|22716.2|22716.27|22716.27|22715.55|22715.55|0
1622214030000|2021-05-28 15:00:30|22716.24|22716.24|22716.32|22716.32|22716.4|22716.4|22716.24|22716.24|0
1622214040000|2021-05-28 15:00:40|22716.19|22716.19|22715.84|22715.84|22716.49|22716.49|22715.84|22715.84|0
1622214050000|2021-05-28 15:00:50|22715.77|22715.77|22715.33|22715.33|22715.77|22715.77|22715.25|22715.25|0
1622214060000|2021-05-28 15:01:00|22715.27|22715.27|22715.24|22715.24|22715.33|22715.33|22714.95|22714.95|0
1622214070000|2021-05-28 15:01:10|22715.16|22715.16|22714.33|22714.33|22715.16|22715.16|22714.33|22714.33|0
1622214080000|2021-05-28 15:01:20|22714.15|22714.15|22713.87|22713.87|22714.2|22714.2|22713.87|22713.87|0
1622214090000|2021-05-28 15:01:30|22713.81|22713.81|22714.21|22714.21|22714.21|22714.21|22713.56|22713.56|0
1622214100000|2021-05-28 15:01:40|22714.25|22714.25|22713.61|22713.61|22714.29|22714.29|22713.48|22713.48|0
1622214110000|2021-05-28 15:01:50|22713.59|22713.59|22713.89|22713.89|22713.89|22713.89|22713.59|22713.59|0
1622214120000|2021-05-28 15:02:00|22713.93|22713.93|22713.19|22713.19|22714.05|22714.05|22713.1|22713.1|0
1622214130000|2021-05-28 15:02:10|22713.26|22713.26|22712.87|22712.87|22713.28|22713.28|22712.87|22712.87|0
1622214140000|2021-05-28 15:02:20|22712.83|22712.83|22712.78|22712.78|22713.07|22713.07|22712.78|22712.78|0
1622214150000|2021-05-28 15:02:30|22712.9|22712.9|22712.2|22712.2|22712.9|22712.9|22712.1|22712.1|0
1622214160000|2021-05-28 15:02:40|22712.23|22712.23|22712.24|22712.24|22712.29|22712.29|22712.11|22712.11|0
1622214170000|2021-05-28 15:02:50|22712.27|22712.27|22712.1|22712.1|22712.4|22712.4|22712.1|22712.1|0
1622214180000|2021-05-28 15:03:00|22712.13|22712.13|22711.98|22711.98|22712.25|22712.25|22711.83|22711.83|0
1622214190000|2021-05-28 15:03:10|22712.04|22712.04|22712.24|22712.24|22712.24|22712.24|22712.01|22712.01|0
1622214200000|2021-05-28 15:03:20|22712.21|22712.21|22711.65|22711.65|22712.29|22712.29|22711.65|22711.65|0
1622214210000|2021-05-28 15:03:30|22711.76|22711.76|22711.45|22711.45|22711.96|22711.96|22711.37|22711.37|0
1622214220000|2021-05-28 15:03:40|22711.38|22711.38|22711.75|22711.75|22711.75|22711.75|22711.38|22711.38|0
1622214230000|2021-05-28 15:03:50|22711.78|22711.78|22711.85|22711.85|22711.85|22711.85|22711.57|22711.57|0
1622214240000|2021-05-28 15:04:00|22711.81|22711.81|22711.67|22711.67|22711.81|22711.81|22711.46|22711.46|0
1622214250000|2021-05-28 15:04:10|22711.53|22711.53|22711.23|22711.23|22711.57|22711.57|22711.23|22711.23|0
1622214260000|2021-05-28 15:04:20|22711.26|22711.26|22711.21|22711.21|22711.38|22711.38|22711.07|22711.07|0
1622214270000|2021-05-28 15:04:30|22711.17|22711.17|22711.02|22711.02|22711.24|22711.24|22710.87|22710.87|0
1622214280000|2021-05-28 15:04:40|22711.09|22711.09|22711.69|22711.69|22711.72|22711.72|22710.77|22710.77|0
1622214290000|2021-05-28 15:04:50|22711.74|22711.74|22712.12|22712.12|22712.34|22712.34|22711.74|22711.74|0
1622214300000|2021-05-28 15:05:00|22712.16|22712.16|22712.19|22712.19|22712.19|22712.19|22711.94|22711.94|0
1622214310000|2021-05-28 15:05:10|22712.14|22712.14|22712.41|22712.41|22712.41|22712.41|22712.02|22712.02|0
1622214320000|2021-05-28 15:05:20|22712.3|22712.3|22712.44|22712.44|22712.58|22712.58|22712.14|22712.14|0
1622214330000|2021-05-28 15:05:30|22712.4|22712.4|22713.18|22713.18|22713.25|22713.25|22712.37|22712.37|0
1622214340000|2021-05-28 15:05:40|22713.2|22713.2|22713.3|22713.3|22713.64|22713.64|22713.2|22713.2|0
1622214350000|2021-05-28 15:05:50|22713.25|22713.25|22713.38|22713.38|22713.59|22713.59|22713.22|22713.22|0
1622214360000|2021-05-28 15:06:00|22713.28|22713.28|22713.6|22713.6|22713.62|22713.62|22713.27|22713.27|0
1622214370000|2021-05-28 15:06:10|22713.64|22713.64|22714.26|22714.26|22714.26|22714.26|22713.58|22713.58|0
1622214380000|2021-05-28 15:06:20|22714.28|22714.28|22714.23|22714.23|22714.35|22714.35|22714.06|22714.06|0
1622214390000|2021-05-28 15:06:30|22714.32|22714.32|22714.93|22714.93|22714.99|22714.99|22714.32|22714.32|0
1622214400000|2021-05-28 15:06:40|22714.97|22714.97|22715.21|22715.21|22715.21|22715.21|22714.79|22714.79|0
1622214410000|2021-05-28 15:06:50|22715.33|22715.33|22715.07|22715.07|22715.38|22715.38|22714.64|22714.64|0
1622214420000|2021-05-28 15:07:00|22714.93|22714.93|22715.17|22715.17|22715.26|22715.26|22714.84|22714.84|0
1622214430000|2021-05-28 15:07:10|22715.23|22715.23|22715.47|22715.47|22715.47|22715.47|22715.09|22715.09|0
1622214440000|2021-05-28 15:07:20|22715.49|22715.49|22716.03|22716.03|22716.24|22716.24|22715.49|22715.49|0
1622214450000|2021-05-28 15:07:30|22715.97|22715.97|22716.91|22716.91|22716.91|22716.91|22715.97|22715.97|0
1622214460000|2021-05-28 15:07:40|22716.99|22716.99|22717.28|22717.28|22717.28|22717.28|22716.69|22716.69|0
1622214470000|2021-05-28 15:07:50|22717.1|22717.1|22716.77|22716.77|22717.25|22717.25|22716.77|22716.77|0
1622214480000|2021-05-28 15:08:00|22716.88|22716.88|22716.87|22716.87|22717.01|22717.01|22716.61|22716.61|0
1622214490000|2021-05-28 15:08:10|22716.83|22716.83|22716.79|22716.79|22717.14|22717.14|22716.79|22716.79|0
1622214500000|2021-05-28 15:08:20|22716.78|22716.78|22716.7|22716.7|22716.83|22716.83|22716.7|22716.7|0
1622214510000|2021-05-28 15:08:30|22717.08|22717.08|22716.63|22716.63|22717.22|22717.22|22716.61|22716.61|0
1622214520000|2021-05-28 15:08:40|22716.23|22716.23|22716.22|22716.22|22716.4|22716.4|22716.05|22716.05|0
1622214530000|2021-05-28 15:08:50|22716.37|22716.37|22716.22|22716.22|22716.37|22716.37|22715.84|22715.84|0
1622214540000|2021-05-28 15:09:00|22716.24|22716.24|22716.24|22716.24|22716.29|22716.29|22715.96|22715.96|0
1622214550000|2021-05-28 15:09:10|22716.17|22716.17|22716.74|22716.74|22716.83|22716.83|22716.17|22716.17|0
1622214560000|2021-05-28 15:09:20|22716.78|22716.78|22716.88|22716.88|22716.88|22716.88|22716.54|22716.54|0
1622214570000|2021-05-28 15:09:30|22716.77|22716.77|22716.8|22716.8|22717|22717|22716.59|22716.59|0
1622214580000|2021-05-28 15:09:40|22716.73|22716.73|22716.25|22716.25|22716.73|22716.73|22716.25|22716.25|0
1622214590000|2021-05-28 15:09:50|22716.13|22716.13|22716.66|22716.66|22716.68|22716.68|22716.05|22716.05|0
1622214600000|2021-05-28 15:10:00|22716.59|22716.59|22716.01|22716.01|22716.59|22716.59|22715.94|22715.94|0
1622214610000|2021-05-28 15:10:10|22715.96|22715.96|22716.77|22716.77|22716.78|22716.78|22715.96|22715.96|0
1622214620000|2021-05-28 15:10:20|22716.86|22716.86|22716.94|22716.94|22716.94|22716.94|22716.65|22716.65|0
1622214630000|2021-05-28 15:10:30|22716.83|22716.83|22717.08|22717.08|22717.08|22717.08|22716.54|22716.54|0
1622214640000|2021-05-28 15:10:40|22717.03|22717.03|22716.91|22716.91|22717.13|22717.13|22716.65|22716.65|0
1622214650000|2021-05-28 15:10:50|22716.99|22716.99|22716.59|22716.59|22717.21|22717.21|22716.56|22716.56|0
1622214660000|2021-05-28 15:11:00|22716.41|22716.41|22716.3|22716.3|22716.42|22716.42|22716.12|22716.12|0
1622214670000|2021-05-28 15:11:10|22716.24|22716.24|22716.22|22716.22|22716.45|22716.45|22716.11|22716.11|0
1622214680000|2021-05-28 15:11:20|22716.1|22716.1|22716.45|22716.45|22716.75|22716.75|22716.1|22716.1|0
1622214690000|2021-05-28 15:11:30|22716.41|22716.41|22716.78|22716.78|22716.81|22716.81|22716.22|22716.22|0
1622214700000|2021-05-28 15:11:40|22716.86|22716.86|22716.99|22716.99|22716.99|22716.99|22716.56|22716.56|0
1622214710000|2021-05-28 15:11:50|22716.87|22716.87|22717.21|22717.21|22717.27|22717.27|22716.83|22716.83|0
1622214720000|2021-05-28 15:12:00|22717.2|22717.2|22718.04|22718.04|22718.04|22718.04|22717.06|22717.06|0
1622214730000|2021-05-28 15:12:10|22717.98|22717.98|22718.36|22718.36|22718.36|22718.36|22717.95|22717.95|0
1622214740000|2021-05-28 15:12:20|22718.3|22718.3|22718.76|22718.76|22718.76|22718.76|22718.26|22718.26|0
1622214750000|2021-05-28 15:12:30|22719|22719|22720.08|22720.08|22720.11|22720.11|22719|22719|0
1622214760000|2021-05-28 15:12:40|22720.2|22720.2|22720.84|22720.84|22721.55|22721.55|22720.2|22720.2|0
1622214770000|2021-05-28 15:12:50|22720.9|22720.9|22721.78|22721.78|22721.78|22721.78|22720.74|22720.74|0
1622214780000|2021-05-28 15:13:00|22721.8|22721.8|22721.93|22721.93|22721.97|22721.97|22721.67|22721.67|0
1622214790000|2021-05-28 15:13:10|22721.99|22721.99|22721.96|22721.96|22722.46|22722.46|22721.96|22721.96|0
1622214800000|2021-05-28 15:13:20|22721.93|22721.93|22721.93|22721.93|22721.98|22721.98|22721.75|22721.75|0
1622214810000|2021-05-28 15:13:30|22721.96|22721.96|22722.92|22722.92|22723.14|22723.14|22721.96|22721.96|0
1622214820000|2021-05-28 15:13:40|22722.98|22722.98|22723.86|22723.86|22723.98|22723.98|22722.98|22722.98|0
1622214830000|2021-05-28 15:13:50|22723.92|22723.92|22724.41|22724.41|22724.72|22724.72|22723.92|22723.92|0
1622214840000|2021-05-28 15:14:00|22724.55|22724.55|22725|22725|22725.1|22725.1|22724.55|22724.55|0
1622214850000|2021-05-28 15:14:10|22724.9|22724.9|22725.66|22725.66|22725.7|22725.7|22724.9|22724.9|0
1622214860000|2021-05-28 15:14:20|22725.71|22725.71|22725.93|22725.93|22725.99|22725.99|22725.71|22725.71|0
1622214870000|2021-05-28 15:14:30|22725.97|22725.97|22726.61|22726.61|22726.61|22726.61|22725.75|22725.75|0
1622214880000|2021-05-28 15:14:40|22726.59|22726.59|22727.57|22727.57|22727.57|22727.57|22726.59|22726.59|0
1622214890000|2021-05-28 15:14:50|22727.51|22727.51|22727.2|22727.2|22727.88|22727.88|22727.2|22727.2|0
1622214900000|2021-05-28 15:15:00|22727.27|22727.27|22726.73|22726.73|22727.27|22727.27|22726.34|22726.34|0
1622214910000|2021-05-28 15:15:10|22726.72|22726.72|22727.15|22727.15|22727.21|22727.21|22726.37|22726.37|0
1622214920000|2021-05-28 15:15:20|22727.24|22727.24|22728.35|22728.35|22728.35|22728.35|22727.18|22727.18|0
1622214930000|2021-05-28 15:15:30|22728.3|22728.3|22728.3|22728.3|22728.53|22728.53|22728.19|22728.19|0
1622214940000|2021-05-28 15:15:40|22728.45|22728.45|22728.65|22728.65|22728.91|22728.91|22728.42|22728.42|0
1622214950000|2021-05-28 15:15:50|22728.63|22728.63|22728.48|22728.48|22728.72|22728.72|22728.25|22728.25|0
1622214960000|2021-05-28 15:16:00|22728.41|22728.41|22728.32|22728.32|22728.45|22728.45|22728.05|22728.05|0
1622214970000|2021-05-28 15:16:10|22728.17|22728.17|22726.53|22726.53|22728.54|22728.54|22726.46|22726.46|0
1622214980000|2021-05-28 15:16:20|22726.42|22726.42|22726.3|22726.3|22726.67|22726.67|22726.22|22726.22|0
1622214990000|2021-05-28 15:16:30|22726.34|22726.34|22726.42|22726.42|22726.52|22726.52|22726.13|22726.13|0
1622215000000|2021-05-28 15:16:40|22726.33|22726.33|22725.33|22725.33|22726.33|22726.33|22725.17|22725.17|0
1622215010000|2021-05-28 15:16:50|22725.26|22725.26|22725.08|22725.08|22725.26|22725.26|22724.77|22724.77|0
1622215020000|2021-05-28 15:17:00|22725.05|22725.05|22724.58|22724.58|22725.16|22725.16|22724.58|22724.58|0
1622215030000|2021-05-28 15:17:10|22724.52|22724.52|22723.76|22723.76|22724.52|22724.52|22723.76|22723.76|0
1622215040000|2021-05-28 15:17:20|22723.7|22723.7|22723.36|22723.36|22723.81|22723.81|22723.36|22723.36|0
1622215050000|2021-05-28 15:17:30|22723.3|22723.3|22723.13|22723.13|22723.36|22723.36|22722.91|22722.91|0
1622215060000|2021-05-28 15:17:40|22723.08|22723.08|22723.08|22723.08|22723.18|22723.18|22723.08|22723.08|0
1622215070000|2021-05-28 15:17:50|22722.88|22722.88|22723.03|22723.03|22723.24|22723.24|22722.84|22722.84|0
1622215080000|2021-05-28 15:18:00|22722.86|22722.86|22722.61|22722.61|22722.97|22722.97|22722.18|22722.18|0
1622215090000|2021-05-28 15:18:10|22722.53|22722.53|22723.05|22723.05|22723.12|22723.12|22722.43|22722.43|0
1622215100000|2021-05-28 15:18:20|22723.11|22723.11|22723.1|22723.1|22723.46|22723.46|22723.06|22723.06|0
1622215110000|2021-05-28 15:18:30|22723.22|22723.22|22723.4|22723.4|22723.42|22723.42|22723.18|22723.18|0
1622215120000|2021-05-28 15:18:40|22723.32|22723.32|22722.83|22722.83|22723.32|22723.32|22722.83|22722.83|0
1622215130000|2021-05-28 15:18:50|22722.77|22722.77|22722.72|22722.72|22722.89|22722.89|22722.49|22722.49|0
1622215140000|2021-05-28 15:19:00|22722.75|22722.75|22722.69|22722.69|22722.97|22722.97|22722.42|22722.42|0
1622215150000|2021-05-28 15:19:10|22722.77|22722.77|22721.82|22721.82|22722.77|22722.77|22721.8|22721.8|0
1622215160000|2021-05-28 15:19:20|22721.85|22721.85|22721.8|22721.8|22722|22722|22721.76|22721.76|0
1622215170000|2021-05-28 15:19:30|22721.83|22721.83|22722.51|22722.51|22722.66|22722.66|22721.83|22721.83|0
1622215180000|2021-05-28 15:19:40|22722.58|22722.58|22723.26|22723.26|22723.41|22723.41|22722.54|22722.54|0
1622215190000|2021-05-28 15:19:50|22723.23|22723.23|22723.53|22723.53|22723.62|22723.62|22723.21|22723.21|0
1622215200000|2021-05-28 15:20:00|22723.61|22723.61|22722.86|22722.86|22723.76|22723.76|22722.86|22722.86|0
1622215210000|2021-05-28 15:20:10|22723.01|22723.01|22724.07|22724.07|22724.17|22724.17|22722.96|22722.96|0
1622215220000|2021-05-28 15:20:20|22724.15|22724.15|22724.05|22724.05|22724.36|22724.36|22724.05|22724.05|0
1622215230000|2021-05-28 15:20:30|22724.13|22724.13|22724.66|22724.66|22724.74|22724.74|22724.13|22724.13|0
1622215240000|2021-05-28 15:20:40|22724.71|22724.71|22724.58|22724.58|22724.88|22724.88|22724.48|22724.48|0
1622215250000|2021-05-28 15:20:50|22724.52|22724.52|22724.98|22724.98|22725.03|22725.03|22724.51|22724.51|0
1622215260000|2021-05-28 15:21:00|22725.05|22725.05|22725.22|22725.22|22725.22|22725.22|22724.81|22724.81|0
1622215270000|2021-05-28 15:21:10|22725.36|22725.36|22726.73|22726.73|22726.82|22726.82|22725.31|22725.31|0
1622215280000|2021-05-28 15:21:20|22726.72|22726.72|22726.94|22726.94|22726.94|22726.94|22726.34|22726.34|0
1622215290000|2021-05-28 15:21:30|22726.89|22726.89|22727.13|22727.13|22727.47|22727.47|22726.87|22726.87|0
1622215300000|2021-05-28 15:21:40|22727.2|22727.2|22727.04|22727.04|22727.31|22727.31|22726.89|22726.89|0
1622215310000|2021-05-28 15:21:50|22726.97|22726.97|22727.05|22727.05|22727.29|22727.29|22726.97|22726.97|0
1622215320000|2021-05-28 15:22:00|22727.12|22727.12|22726.36|22726.36|22727.4|22727.4|22726.36|22726.36|0
1622215330000|2021-05-28 15:22:10|22726.39|22726.39|22725.77|22725.77|22726.55|22726.55|22725.6|22725.6|0
1622215340000|2021-05-28 15:22:20|22725.86|22725.86|22725.86|22725.86|22725.95|22725.95|22725.73|22725.73|0
1622215350000|2021-05-28 15:22:30|22725.9|22725.9|22726.25|22726.25|22726.37|22726.37|22725.75|22725.75|0
1622215360000|2021-05-28 15:22:40|22726.21|22726.21|22725.26|22725.26|22726.21|22726.21|22725.03|22725.03|0
1622215370000|2021-05-28 15:22:50|22725.28|22725.28|22725.43|22725.43|22725.43|22725.43|22724.96|22724.96|0
1622215380000|2021-05-28 15:23:00|22725.41|22725.41|22726.01|22726.01|22726.16|22726.16|22725.41|22725.41|0
1622215390000|2021-05-28 15:23:10|22726.17|22726.17|22726.43|22726.43|22726.8|22726.8|22726.11|22726.11|0
1622215400000|2021-05-28 15:23:20|22726.48|22726.48|22726.12|22726.12|22726.48|22726.48|22726|22726|0
1622215410000|2021-05-28 15:23:30|22725.91|22725.91|22726.87|22726.87|22726.87|22726.87|22725.91|22725.91|0
1622215420000|2021-05-28 15:23:40|22726.81|22726.81|22726.59|22726.59|22727.05|22727.05|22726.46|22726.46|0
1622215430000|2021-05-28 15:23:50|22726.65|22726.65|22726.64|22726.64|22726.65|22726.65|22726.28|22726.28|0
1622215440000|2021-05-28 15:24:00|22726.56|22726.56|22727.05|22727.05|22727.1|22727.1|22726.45|22726.45|0
1622215450000|2021-05-28 15:24:10|22727.12|22727.12|22727.44|22727.44|22727.44|22727.44|22727.09|22727.09|0
1622215460000|2021-05-28 15:24:20|22727.46|22727.46|22727.12|22727.12|22727.55|22727.55|22727.12|22727.12|0
1622215470000|2021-05-28 15:24:30|22727.2|22727.2|22727.95|22727.95|22728.05|22728.05|22727.13|22727.13|0
1622215480000|2021-05-28 15:24:40|22727.86|22727.86|22727.55|22727.55|22727.94|22727.94|22727.36|22727.36|0
1622215490000|2021-05-28 15:24:50|22727.59|22727.59|22727.29|22727.29|22727.9|22727.9|22727.29|22727.29|0
1622215500000|2021-05-28 15:25:00|22727.38|22727.38|22725.6|22725.6|22727.66|22727.66|22725.53|22725.53|0
1622215510000|2021-05-28 15:25:10|22725.56|22725.56|22725.41|22725.41|22725.62|22725.62|22725.22|22725.22|0
1622215520000|2021-05-28 15:25:20|22725.34|22725.34|22724.58|22724.58|22725.4|22725.4|22724.12|22724.12|0
1622215530000|2021-05-28 15:25:30|22724.65|22724.65|22725.56|22725.56|22725.56|22725.56|22724.6|22724.6|0
1622215540000|2021-05-28 15:25:40|22725.66|22725.66|22726.08|22726.08|22726.1|22726.1|22725.59|22725.59|0
1622215550000|2021-05-28 15:25:50|22726.14|22726.14|22725.79|22725.79|22726.14|22726.14|22725.79|22725.79|0
1622215560000|2021-05-28 15:26:00|22725.75|22725.75|22726.78|22726.78|22726.78|22726.78|22725.74|22725.74|0
1622215570000|2021-05-28 15:26:10|22726.98|22726.98|22727.09|22727.09|22727.43|22727.43|22726.98|22726.98|0
1622215580000|2021-05-28 15:26:20|22727.05|22727.05|22727.08|22727.08|22727.29|22727.29|22726.7|22726.7|0
1622215590000|2021-05-28 15:26:30|22727.1|22727.1|22727.5|22727.5|22727.7|22727.7|22727.1|22727.1|0
1622215600000|2021-05-28 15:26:40|22727.43|22727.43|22727.8|22727.8|22728.03|22728.03|22727.18|22727.18|0
1622215610000|2021-05-28 15:26:50|22727.71|22727.71|22727.12|22727.12|22727.73|22727.73|22727.12|22727.12|0
1622215620000|2021-05-28 15:27:00|22727.05|22727.05|22726.85|22726.85|22727.05|22727.05|22726.54|22726.54|0
1622215630000|2021-05-28 15:27:10|22726.79|22726.79|22726.53|22726.53|22727.09|22727.09|22726.53|22726.53|0
1622215640000|2021-05-28 15:27:20|22726.46|22726.46|22726.93|22726.93|22727.18|22727.18|22726.46|22726.46|0
1622215650000|2021-05-28 15:27:30|22726.9|22726.9|22726.81|22726.81|22727.32|22727.32|22726.72|22726.72|0
1622215660000|2021-05-28 15:27:40|22726.63|22726.63|22727.44|22727.44|22727.7|22727.7|22726.63|22726.63|0
1622215670000|2021-05-28 15:27:50|22727.35|22727.35|22726.25|22726.25|22727.35|22727.35|22726.15|22726.15|0
1622215680000|2021-05-28 15:28:00|22725.95|22725.95|22724.56|22724.56|22725.95|22725.95|22724.56|22724.56|0
1622215690000|2021-05-28 15:28:10|22724.73|22724.73|22724.58|22724.58|22725.15|22725.15|22724.48|22724.48|0
1622215700000|2021-05-28 15:28:20|22724.54|22724.54|22724.29|22724.29|22724.55|22724.55|22724.23|22724.23|0
1622215710000|2021-05-28 15:28:30|22724.36|22724.36|22724.82|22724.82|22724.83|22724.83|22724.29|22724.29|0
1622215720000|2021-05-28 15:28:40|22724.77|22724.77|22726.09|22726.09|22726.73|22726.73|22724.77|22724.77|0
1622215730000|2021-05-28 15:28:50|22726.13|22726.13|22725.86|22725.86|22726.42|22726.42|22725.7|22725.7|0
1622215740000|2021-05-28 15:29:00|22725.8|22725.8|22723.54|22723.54|22725.8|22725.8|22722.98|22722.98|0
1622215750000|2021-05-28 15:29:10|22723.49|22723.49|22722.5|22722.5|22723.51|22723.51|22722.1|22722.1|0
1622215760000|2021-05-28 15:29:20|22722.67|22722.67|22723.62|22723.62|22723.78|22723.78|22722.57|22722.57|0
1622215770000|2021-05-28 15:29:30|22723.46|22723.46|22722.73|22722.73|22723.66|22723.66|22722.27|22722.27|0
1622215780000|2021-05-28 15:29:40|22722.78|22722.78|22722.72|22722.72|22723.94|22723.94|22722.72|22722.72|0
1622215790000|2021-05-28 15:29:50|22722.67|22722.67|22730.46|22730.46|22730.7|22730.7|22720.56|22720.56|0
1622531700000|2021-06-01 07:15:00|22755.35|22755.35|22759.09|22759.09|22759.09|22759.09|22755.3|22755.3|0
1622531710000|2021-06-01 07:15:10|22759.26|22759.26|22757.7|22757.7|22759.54|22759.54|22757.7|22757.7|0
1622531720000|2021-06-01 07:15:20|22757.75|22757.75|22757.33|22757.33|22757.91|22757.91|22757.33|22757.33|0
1622531730000|2021-06-01 07:15:30|22757.41|22757.41|22756.29|22756.29|22757.48|22757.48|22755.9|22755.9|0
1622531740000|2021-06-01 07:15:40|22756.38|22756.38|22756.94|22756.94|22756.94|22756.94|22756.28|22756.28|0
1622531750000|2021-06-01 07:15:50|22757.19|22757.19|22758.77|22758.77|22758.77|22758.77|22757.19|22757.19|0
1622531760000|2021-06-01 07:16:00|22758.7|22758.7|22759.41|22759.41|22760.19|22760.19|22758.7|22758.7|0
1622531770000|2021-06-01 07:16:10|22759.27|22759.27|22759.38|22759.38|22759.38|22759.38|22758.56|22758.56|0
1622531780000|2021-06-01 07:16:20|22759.35|22759.35|22759.37|22759.37|22759.48|22759.48|22759.04|22759.04|0
1622531790000|2021-06-01 07:16:30|22759.22|22759.22|22760.15|22760.15|22760.15|22760.15|22759.22|22759.22|0
1622531800000|2021-06-01 07:16:40|22760.31|22760.31|22761.6|22761.6|22761.6|22761.6|22760.31|22760.31|0
1622531810000|2021-06-01 07:16:50|22761.55|22761.55|22763.07|22763.07|22763.23|22763.23|22761.49|22761.49|0
1622531820000|2021-06-01 07:17:00|22763|22763|22762.93|22762.93|22763.38|22763.38|22762.57|22762.57|0
1622531830000|2021-06-01 07:17:10|22762.95|22762.95|22763.72|22763.72|22763.72|22763.72|22762.92|22762.92|0
1622531840000|2021-06-01 07:17:20|22764.28|22764.28|22764.39|22764.39|22764.46|22764.46|22763.77|22763.77|0
1622531850000|2021-06-01 07:17:30|22764.53|22764.53|22764.65|22764.65|22764.65|22764.65|22764.28|22764.28|0
1622531860000|2021-06-01 07:17:40|22765.14|22765.14|22764.49|22764.49|22765.34|22765.34|22764.49|22764.49|0
1622531870000|2021-06-01 07:17:50|22764.55|22764.55|22764.85|22764.85|22765.66|22765.66|22764.37|22764.37|0
1622531880000|2021-06-01 07:18:00|22764.81|22764.81|22764.7|22764.7|22765.03|22765.03|22764.58|22764.58|0
1622531890000|2021-06-01 07:18:10|22765.09|22765.09|22764.96|22764.96|22765.77|22765.77|22764.83|22764.83|0
1622531900000|2021-06-01 07:18:20|22764.91|22764.91|22763.98|22763.98|22764.91|22764.91|22763.68|22763.68|0
1622531910000|2021-06-01 07:18:30|22763.85|22763.85|22765|22765|22765.08|22765.08|22763.85|22763.85|0
1622531920000|2021-06-01 07:18:40|22764.94|22764.94|22764.73|22764.73|22764.94|22764.94|22764.66|22764.66|0
1622531930000|2021-06-01 07:18:50|22764.64|22764.64|22765.8|22765.8|22765.8|22765.8|22764.1|22764.1|0
1622531940000|2021-06-01 07:19:00|22765.85|22765.85|22766.7|22766.7|22766.94|22766.94|22765.49|22765.49|0
1622531950000|2021-06-01 07:19:10|22766.55|22766.55|22767.33|22767.33|22767.36|22767.36|22766.55|22766.55|0
1622531960000|2021-06-01 07:19:20|22767.17|22767.17|22767.72|22767.72|22767.72|22767.72|22766.95|22766.95|0
1622531970000|2021-06-01 07:19:30|22768.08|22768.08|22769.36|22769.36|22769.71|22769.71|22768.07|22768.07|0
1622531980000|2021-06-01 07:19:40|22769.42|22769.42|22770.28|22770.28|22770.64|22770.64|22769.42|22769.42|0
1622531990000|2021-06-01 07:19:50|22770.03|22770.03|22771.81|22771.81|22771.9|22771.9|22770.03|22770.03|0
1622532000000|2021-06-01 07:20:00|22771.88|22771.88|22773.98|22773.98|22774.12|22774.12|22771.85|22771.85|0
1622532010000|2021-06-01 07:20:10|22774.24|22774.24|22775.51|22775.51|22775.6|22775.6|22774.24|22774.24|0
1622532020000|2021-06-01 07:20:20|22775.64|22775.64|22777.34|22777.34|22777.56|22777.56|22775.64|22775.64|0
1622532030000|2021-06-01 07:20:30|22777.3|22777.3|22776.62|22776.62|22777.41|22777.41|22776.51|22776.51|0
1622532040000|2021-06-01 07:20:40|22776.59|22776.59|22776.82|22776.82|22776.84|22776.84|22776.33|22776.33|0
1622532050000|2021-06-01 07:20:50|22777.14|22777.14|22777.62|22777.62|22777.62|22777.62|22777.14|22777.14|0
1622532060000|2021-06-01 07:21:00|22777.68|22777.68|22776.76|22776.76|22778.18|22778.18|22776.76|22776.76|0
1622532070000|2021-06-01 07:21:10|22775.84|22775.84|22774.54|22774.54|22775.89|22775.89|22774.54|22774.54|0
1622532080000|2021-06-01 07:21:20|22774.49|22774.49|22775.02|22775.02|22775.24|22775.24|22774.49|22774.49|0
1622532090000|2021-06-01 07:21:30|22774.86|22774.86|22773.74|22773.74|22775.09|22775.09|22773.66|22773.66|0
1622532100000|2021-06-01 07:21:40|22774.21|22774.21|22774.49|22774.49|22775.27|22775.27|22773.95|22773.95|0
1622532110000|2021-06-01 07:21:50|22774.73|22774.73|22773.07|22773.07|22774.73|22774.73|22773.07|22773.07|0
1622532120000|2021-06-01 07:22:00|22773.16|22773.16|22773.47|22773.47|22774.01|22774.01|22772.83|22772.83|0
1622532130000|2021-06-01 07:22:10|22773.6|22773.6|22773.3|22773.3|22773.62|22773.62|22773.3|22773.3|0
1622532140000|2021-06-01 07:22:20|22773.15|22773.15|22773.19|22773.19|22773.61|22773.61|22773.03|22773.03|0
1622532150000|2021-06-01 07:22:30|22773.32|22773.32|22773.13|22773.13|22773.52|22773.52|22773.13|22773.13|0
1622532160000|2021-06-01 07:22:40|22773.25|22773.25|22772.84|22772.84|22773.31|22773.31|22772.84|22772.84|0
1622532170000|2021-06-01 07:22:50|22772.92|22772.92|22772.74|22772.74|22773.42|22773.42|22772.74|22772.74|0
1622532180000|2021-06-01 07:23:00|22772.89|22772.89|22771.93|22771.93|22772.89|22772.89|22771.93|22771.93|0
1622532190000|2021-06-01 07:23:10|22771.87|22771.87|22771.28|22771.28|22771.87|22771.87|22771.28|22771.28|0
1622532200000|2021-06-01 07:23:20|22771.41|22771.41|22770.82|22770.82|22771.47|22771.47|22770.82|22770.82|0
1622532210000|2021-06-01 07:23:30|22770.78|22770.78|22769.19|22769.19|22770.78|22770.78|22769.19|22769.19|0
1622532220000|2021-06-01 07:23:40|22769.36|22769.36|22769.13|22769.13|22769.39|22769.39|22768.84|22768.84|0
1622532230000|2021-06-01 07:23:50|22768.79|22768.79|22767.87|22767.87|22768.79|22768.79|22767.82|22767.82|0
1622532240000|2021-06-01 07:24:00|22767.83|22767.83|22767.82|22767.82|22767.97|22767.97|22767.53|22767.53|0
1622532250000|2021-06-01 07:24:10|22767.85|22767.85|22766.13|22766.13|22767.98|22767.98|22765.83|22765.83|0
1622532260000|2021-06-01 07:24:20|22766.18|22766.18|22765.6|22765.6|22766.18|22766.18|22765.59|22765.59|0
1622532270000|2021-06-01 07:24:30|22765.66|22765.66|22765.94|22765.94|22766.2|22766.2|22765.63|22765.63|0
1622532280000|2021-06-01 07:24:40|22765.87|22765.87|22766.17|22766.17|22766.17|22766.17|22765.78|22765.78|0
1622532290000|2021-06-01 07:24:50|22766.38|22766.38|22765.79|22765.79|22766.38|22766.38|22765.71|22765.71|0
1622532300000|2021-06-01 07:25:00|22765.7|22765.7|22766.02|22766.02|22766.41|22766.41|22765.55|22765.55|0
1622532310000|2021-06-01 07:25:10|22766.1|22766.1|22767.1|22767.1|22767.1|22767.1|22765.74|22765.74|0
1622532320000|2021-06-01 07:25:20|22767.15|22767.15|22766.58|22766.58|22767.28|22767.28|22766.26|22766.26|0
1622532330000|2021-06-01 07:25:30|22766.67|22766.67|22768.24|22768.24|22768.24|22768.24|22766.67|22766.67|0
1622532340000|2021-06-01 07:25:40|22768.09|22768.09|22768.1|22768.1|22768.5|22768.5|22768.01|22768.01|0
1622532350000|2021-06-01 07:25:50|22768.08|22768.08|22767.13|22767.13|22768.13|22768.13|22767.13|22767.13|0
1622532360000|2021-06-01 07:26:00|22766.7|22766.7|22766.68|22766.68|22766.99|22766.99|22766.64|22766.64|0
1622532370000|2021-06-01 07:26:10|22766.82|22766.82|22766.69|22766.69|22766.82|22766.82|22766.19|22766.19|0
1622532380000|2021-06-01 07:26:20|22766.62|22766.62|22767.5|22767.5|22767.5|22767.5|22766.62|22766.62|0
1622532390000|2021-06-01 07:26:30|22767.61|22767.61|22768.62|22768.62|22768.62|22768.62|22767.56|22767.56|0
1622532400000|2021-06-01 07:26:40|22768.56|22768.56|22771.47|22771.47|22771.47|22771.47|22768.56|22768.56|0
1622532410000|2021-06-01 07:26:50|22771.6|22771.6|22772.19|22772.19|22772.66|22772.66|22771.6|22771.6|0
1622532420000|2021-06-01 07:27:00|22772.23|22772.23|22773.76|22773.76|22773.76|22773.76|22772.23|22772.23|0
1622532430000|2021-06-01 07:27:10|22773.68|22773.68|22774.73|22774.73|22774.74|22774.74|22773.68|22773.68|0
1622532440000|2021-06-01 07:27:20|22774.78|22774.78|22773.63|22773.63|22774.85|22774.85|22773.63|22773.63|0
1622532450000|2021-06-01 07:27:30|22773.72|22773.72|22773.56|22773.56|22773.72|22773.72|22773.55|22773.55|0
1622532460000|2021-06-01 07:27:40|22773.64|22773.64|22774.25|22774.25|22774.33|22774.33|22773.6|22773.6|0
1622532470000|2021-06-01 07:27:50|22774.29|22774.29|22773.89|22773.89|22774.34|22774.34|22773.7|22773.7|0
1622532480000|2021-06-01 07:28:00|22773.83|22773.83|22772.79|22772.79|22773.83|22773.83|22772.79|22772.79|0
1622532490000|2021-06-01 07:28:10|22772.76|22772.76|22773.07|22773.07|22773.07|22773.07|22772.53|22772.53|0
1622532500000|2021-06-01 07:28:20|22772.94|22772.94|22771.77|22771.77|22772.94|22772.94|22771.77|22771.77|0
1622532510000|2021-06-01 07:28:30|22771.85|22771.85|22771.35|22771.35|22771.85|22771.85|22770.85|22770.85|0
1622532520000|2021-06-01 07:28:40|22771.41|22771.41|22771.33|22771.33|22771.59|22771.59|22771.17|22771.17|0
1622532530000|2021-06-01 07:28:50|22771.58|22771.58|22771.57|22771.57|22771.6|22771.6|22771.3|22771.3|0
1622532540000|2021-06-01 07:29:00|22771.73|22771.73|22772.03|22772.03|22773.14|22773.14|22771.69|22771.69|0
1622532550000|2021-06-01 07:29:10|22771.86|22771.86|22770.96|22770.96|22772.2|22772.2|22770.96|22770.96|0
1622532560000|2021-06-01 07:29:20|22770.88|22770.88|22770.34|22770.34|22770.88|22770.88|22770.04|22770.04|0
1622532570000|2021-06-01 07:29:30|22770.6|22770.6|22771.38|22771.38|22771.45|22771.45|22770.39|22770.39|0
1622532580000|2021-06-01 07:29:40|22771.33|22771.33|22771.95|22771.95|22772.02|22772.02|22771.33|22771.33|0
1622532590000|2021-06-01 07:29:50|22771.91|22771.91|22773.8|22773.8|22773.91|22773.91|22771.91|22771.91|0
1622532600000|2021-06-01 07:30:00|22774.54|22774.54|22780.07|22780.07|22780.08|22780.08|22774.54|22774.54|0
1622532610000|2021-06-01 07:30:10|22780.16|22780.16|22780.58|22780.58|22780.78|22780.78|22780.08|22780.08|0
1622532620000|2021-06-01 07:30:20|22780.8|22780.8|22781.27|22781.27|22781.34|22781.34|22780.76|22780.76|0
1622532630000|2021-06-01 07:30:30|22781.32|22781.32|22781.43|22781.43|22781.63|22781.63|22781.32|22781.32|0
1622532640000|2021-06-01 07:30:40|22781.38|22781.38|22781.05|22781.05|22781.44|22781.44|22780.98|22780.98|0
1622532650000|2021-06-01 07:30:50|22780.84|22780.84|22780.55|22780.55|22780.84|22780.84|22780.49|22780.49|0
1622532660000|2021-06-01 07:31:00|22780.74|22780.74|22781.1|22781.1|22781.42|22781.42|22780.74|22780.74|0
1622532670000|2021-06-01 07:31:10|22781.15|22781.15|22781.72|22781.72|22781.72|22781.72|22780.73|22780.73|0
1622532680000|2021-06-01 07:31:20|22781.77|22781.77|22782.74|22782.74|22782.74|22782.74|22781.68|22781.68|0
1622532690000|2021-06-01 07:31:30|22782.78|22782.78|22784.44|22784.44|22784.44|22784.44|22782.78|22782.78|0
1622532700000|2021-06-01 07:31:40|22784.51|22784.51|22784.74|22784.74|22784.74|22784.74|22784|22784|0
1622532710000|2021-06-01 07:31:50|22784.59|22784.59|22785.19|22785.19|22785.26|22785.26|22784.59|22784.59|0
1622532720000|2021-06-01 07:32:00|22785.35|22785.35|22785.16|22785.16|22785.75|22785.75|22785.16|22785.16|0
1622532730000|2021-06-01 07:32:10|22785.08|22785.08|22784.43|22784.43|22785.12|22785.12|22784.43|22784.43|0
1622532740000|2021-06-01 07:32:20|22784.5|22784.5|22784.91|22784.91|22784.91|22784.91|22784.28|22784.28|0
1622532750000|2021-06-01 07:32:30|22784.75|22784.75|22784.55|22784.55|22784.75|22784.75|22784.38|22784.38|0
1622532760000|2021-06-01 07:32:40|22784.73|22784.73|22784.65|22784.65|22784.89|22784.89|22784.64|22784.64|0
1622532770000|2021-06-01 07:32:50|22784.55|22784.55|22784.75|22784.75|22785.02|22785.02|22784.55|22784.55|0
1622532780000|2021-06-01 07:33:00|22784.82|22784.82|22785.29|22785.29|22785.51|22785.51|22784.82|22784.82|0
1622532790000|2021-06-01 07:33:10|22785.4|22785.4|22786.35|22786.35|22786.35|22786.35|22785.4|22785.4|0
1622532800000|2021-06-01 07:33:20|22786.32|22786.32|22787.52|22787.52|22787.52|22787.52|22786.32|22786.32|0
1622532810000|2021-06-01 07:33:30|22787.35|22787.35|22789.46|22789.46|22789.53|22789.53|22787.35|22787.35|0
1622532820000|2021-06-01 07:33:40|22789.3|22789.3|22790.55|22790.55|22790.55|22790.55|22789.29|22789.29|0
1622532830000|2021-06-01 07:33:50|22790.48|22790.48|22790.14|22790.14|22791|22791|22790.09|22790.09|0
1622532840000|2021-06-01 07:34:00|22790.07|22790.07|22791.6|22791.6|22791.6|22791.6|22790.07|22790.07|0
1622532850000|2021-06-01 07:34:10|22791.96|22791.96|22791.48|22791.48|22792.32|22792.32|22791.48|22791.48|0
1622532860000|2021-06-01 07:34:20|22791.54|22791.54|22791.61|22791.61|22791.71|22791.71|22791.47|22791.47|0
1622532870000|2021-06-01 07:34:30|22791.66|22791.66|22792.68|22792.68|22792.81|22792.81|22791.61|22791.61|0
1622532880000|2021-06-01 07:34:40|22792.72|22792.72|22793.31|22793.31|22793.54|22793.54|22792.66|22792.66|0
1622532890000|2021-06-01 07:34:50|22793.2|22793.2|22793.05|22793.05|22793.2|22793.2|22792.84|22792.84|0
1622532900000|2021-06-01 07:35:00|22792.99|22792.99|22793.7|22793.7|22793.73|22793.73|22792.93|22792.93|0
1622532910000|2021-06-01 07:35:10|22793.67|22793.67|22794.16|22794.16|22794.16|22794.16|22793.62|22793.62|0
1622532920000|2021-06-01 07:35:20|22794.13|22794.13|22794.43|22794.43|22794.43|22794.43|22794.09|22794.09|0
1622532930000|2021-06-01 07:35:30|22794.69|22794.69|22795.27|22795.27|22795.27|22795.27|22794.2|22794.2|0
1622532940000|2021-06-01 07:35:40|22795.35|22795.35|22795.08|22795.08|22795.35|22795.35|22795.08|22795.08|0
1622532950000|2021-06-01 07:35:50|22795.01|22795.01|22794.9|22794.9|22795.19|22795.19|22794.9|22794.9|0
1622532960000|2021-06-01 07:36:00|22795.4|22795.4|22793.93|22793.93|22795.42|22795.42|22793.93|22793.93|0
1622532970000|2021-06-01 07:36:10|22793.23|22793.23|22793.31|22793.31|22793.37|22793.37|22793.18|22793.18|0
1622532980000|2021-06-01 07:36:20|22793.52|22793.52|22794.58|22794.58|22794.58|22794.58|22793.52|22793.52|0
1622532990000|2021-06-01 07:36:30|22794.68|22794.68|22795.72|22795.72|22795.72|22795.72|22794.64|22794.64|0
1622533000000|2021-06-01 07:36:40|22795.35|22795.35|22795.33|22795.33|22795.68|22795.68|22795.33|22795.33|0
1622533010000|2021-06-01 07:36:50|22795.55|22795.55|22795.33|22795.33|22795.55|22795.55|22795.33|22795.33|0
1622533020000|2021-06-01 07:37:00|22795.03|22795.03|22794.9|22794.9|22795.08|22795.08|22794.61|22794.61|0
1622533030000|2021-06-01 07:37:10|22794.81|22794.81|22794.73|22794.73|22794.82|22794.82|22794.51|22794.51|0
1622533040000|2021-06-01 07:37:20|22794.6|22794.6|22792.24|22792.24|22794.63|22794.63|22791.98|22791.98|0
1622533050000|2021-06-01 07:37:30|22792.46|22792.46|22791.8|22791.8|22792.46|22792.46|22791.8|22791.8|0
1622533060000|2021-06-01 07:37:40|22791.95|22791.95|22792.14|22792.14|22792.14|22792.14|22791.95|22791.95|0
1622533070000|2021-06-01 07:37:50|22792.19|22792.19|22793.11|22793.11|22793.41|22793.41|22792.19|22792.19|0
1622533080000|2021-06-01 07:38:00|22793.05|22793.05|22792.69|22792.69|22793.05|22793.05|22792.32|22792.32|0
1622533090000|2021-06-01 07:38:10|22792.73|22792.73|22792.92|22792.92|22792.92|22792.92|22792.73|22792.73|0
1622533100000|2021-06-01 07:38:20|22793.02|22793.02|22793.23|22793.23|22793.43|22793.43|22793.02|22793.02|0
1622533110000|2021-06-01 07:38:30|22793.18|22793.18|22793.2|22793.2|22793.27|22793.27|22792.96|22792.96|0
1622533120000|2021-06-01 07:38:40|22792.97|22792.97|22793.21|22793.21|22793.21|22793.21|22792.73|22792.73|0
1622533130000|2021-06-01 07:38:50|22793.28|22793.28|22793.01|22793.01|22793.28|22793.28|22792.83|22792.83|0
1622533140000|2021-06-01 07:39:00|22792.84|22792.84|22792.76|22792.76|22792.98|22792.98|22792.62|22792.62|0
1622533150000|2021-06-01 07:39:10|22792.86|22792.86|22793.38|22793.38|22793.65|22793.65|22792.86|22792.86|0
1622533160000|2021-06-01 07:39:20|22793.43|22793.43|22792.69|22792.69|22793.5|22793.5|22792.69|22792.69|0
1622533170000|2021-06-01 07:39:30|22792.49|22792.49|22792.3|22792.3|22792.49|22792.49|22791.6|22791.6|0
1622533180000|2021-06-01 07:39:40|22792.24|22792.24|22792.86|22792.86|22793.04|22793.04|22792.24|22792.24|0
1622533190000|2021-06-01 07:39:50|22793|22793|22793.35|22793.35|22793.42|22793.42|22793|22793|0
1622533200000|2021-06-01 07:40:00|22793.39|22793.39|22794.2|22794.2|22794.32|22794.32|22793.11|22793.11|0
1622533210000|2021-06-01 07:40:10|22794.16|22794.16|22795.16|22795.16|22795.26|22795.26|22793.31|22793.31|0
1622533220000|2021-06-01 07:40:20|22795.11|22795.11|22796.34|22796.34|22796.34|22796.34|22795.01|22795.01|0
1622533230000|2021-06-01 07:40:30|22796.68|22796.68|22796.82|22796.82|22796.82|22796.82|22796.34|22796.34|0
1622533240000|2021-06-01 07:40:40|22796.79|22796.79|22797.15|22797.15|22797.38|22797.38|22796.79|22796.79|0
1622533250000|2021-06-01 07:40:50|22797.11|22797.11|22797.7|22797.7|22797.7|22797.7|22796.9|22796.9|0
1622533260000|2021-06-01 07:41:00|22797.73|22797.73|22798.32|22798.32|22798.32|22798.32|22797.73|22797.73|0
1622533270000|2021-06-01 07:41:10|22798.25|22798.25|22797.98|22797.98|22798.25|22798.25|22797.81|22797.81|0
1622533280000|2021-06-01 07:41:20|22798.01|22798.01|22797.88|22797.88|22798.01|22798.01|22797.73|22797.73|0
1622533290000|2021-06-01 07:41:30|22797.82|22797.82|22798.09|22798.09|22798.24|22798.24|22797.82|22797.82|0
1622533300000|2021-06-01 07:41:40|22798.13|22798.13|22798.85|22798.85|22799.05|22799.05|22797.93|22797.93|0
1622533310000|2021-06-01 07:41:50|22798.88|22798.88|22798.02|22798.02|22799.05|22799.05|22798.02|22798.02|0
1622533320000|2021-06-01 07:42:00|22797.94|22797.94|22797.51|22797.51|22798.34|22798.34|22797.51|22797.51|0
1622533330000|2021-06-01 07:42:10|22797.47|22797.47|22797.49|22797.49|22797.73|22797.73|22797.47|22797.47|0
1622533340000|2021-06-01 07:42:20|22797.24|22797.24|22797.82|22797.82|22797.95|22797.95|22797.23|22797.23|0
1622533350000|2021-06-01 07:42:30|22797.79|22797.79|22797.82|22797.82|22798.26|22798.26|22797.68|22797.68|0
1622533360000|2021-06-01 07:42:40|22797.76|22797.76|22797.35|22797.35|22797.76|22797.76|22797.1|22797.1|0
1622533370000|2021-06-01 07:42:50|22797.38|22797.38|22797.97|22797.97|22797.97|22797.97|22797.27|22797.27|0
1622533380000|2021-06-01 07:43:00|22798|22798|22799.11|22799.11|22799.11|22799.11|22798|22798|0
1622533390000|2021-06-01 07:43:10|22799.03|22799.03|22799.28|22799.28|22799.28|22799.28|22798.92|22798.92|0
1622533400000|2021-06-01 07:43:20|22799.33|22799.33|22799.55|22799.55|22799.55|22799.55|22799.33|22799.33|0
1622533410000|2021-06-01 07:43:30|22799.58|22799.58|22799.47|22799.47|22799.58|22799.58|22799.32|22799.32|0
1622533420000|2021-06-01 07:43:40|22799.51|22799.51|22799.74|22799.74|22799.78|22799.78|22799.46|22799.46|0
1622533430000|2021-06-01 07:43:50|22799.99|22799.99|22800.58|22800.58|22800.59|22800.59|22799.99|22799.99|0
1622533440000|2021-06-01 07:44:00|22800.83|22800.83|22801.63|22801.63|22801.91|22801.91|22800.83|22800.83|0
1622533450000|2021-06-01 07:44:10|22801.7|22801.7|22802.13|22802.13|22802.13|22802.13|22801.44|22801.44|0
1622533460000|2021-06-01 07:44:20|22802.24|22802.24|22802.47|22802.47|22802.47|22802.47|22802.18|22802.18|0
1622533470000|2021-06-01 07:44:30|22802.55|22802.55|22802.38|22802.38|22802.67|22802.67|22802.38|22802.38|0
1622533480000|2021-06-01 07:44:40|22802.45|22802.45|22802.54|22802.54|22802.56|22802.56|22802.31|22802.31|0
1622533490000|2021-06-01 07:44:50|22802.5|22802.5|22802.52|22802.52|22802.58|22802.58|22802.37|22802.37|0
1622533500000|2021-06-01 07:45:00|22802.45|22802.45|22803.63|22803.63|22803.89|22803.89|22802.45|22802.45|0
1622533510000|2021-06-01 07:45:10|22803.82|22803.82|22807.04|22807.04|22807.04|22807.04|22803.82|22803.82|0
1622533520000|2021-06-01 07:45:20|22807.15|22807.15|22807.13|22807.13|22807.23|22807.23|22807|22807|0
1622533530000|2021-06-01 07:45:30|22807.24|22807.24|22807.33|22807.33|22807.34|22807.34|22807.17|22807.17|0
1622533540000|2021-06-01 07:45:40|22807.43|22807.43|22807.31|22807.31|22807.53|22807.53|22807.16|22807.16|0
1622533550000|2021-06-01 07:45:50|22807.34|22807.34|22806.28|22806.28|22807.34|22807.34|22806.28|22806.28|0
1622533560000|2021-06-01 07:46:00|22806.16|22806.16|22806.19|22806.19|22806.19|22806.19|22805.87|22805.87|0
1622533570000|2021-06-01 07:46:10|22806.26|22806.26|22806.73|22806.73|22806.73|22806.73|22806.26|22806.26|0
1622533580000|2021-06-01 07:46:20|22806.86|22806.86|22807.79|22807.79|22807.79|22807.79|22806.78|22806.78|0
1622533590000|2021-06-01 07:46:30|22807.88|22807.88|22808.57|22808.57|22808.59|22808.59|22807.68|22807.68|0
1622533600000|2021-06-01 07:46:40|22808.5|22808.5|22808.55|22808.55|22808.72|22808.72|22808.42|22808.42|0
1622533610000|2021-06-01 07:46:50|22808.65|22808.65|22809.34|22809.34|22809.51|22809.51|22808.4|22808.4|0
1622533620000|2021-06-01 07:47:00|22809.68|22809.68|22811.79|22811.79|22811.79|22811.79|22809.68|22809.68|0
1622533630000|2021-06-01 07:47:10|22811.84|22811.84|22812.06|22812.06|22812.06|22812.06|22811.65|22811.65|0
1622533640000|2021-06-01 07:47:20|22812.21|22812.21|22812.54|22812.54|22812.64|22812.64|22812.21|22812.21|0
1622533650000|2021-06-01 07:47:30|22812.5|22812.5|22812.32|22812.32|22812.5|22812.5|22812.28|22812.28|0
1622533660000|2021-06-01 07:47:40|22812.26|22812.26|22812.27|22812.27|22812.31|22812.31|22812.26|22812.26|0
1622533670000|2021-06-01 07:47:50|22812.23|22812.23|22811.61|22811.61|22812.23|22812.23|22811.61|22811.61|0
1622533680000|2021-06-01 07:48:00|22811.41|22811.41|22810.89|22810.89|22811.67|22811.67|22810.89|22810.89|0
1622533690000|2021-06-01 07:48:10|22810.81|22810.81|22810.61|22810.61|22810.82|22810.82|22810.61|22810.61|0
1622533700000|2021-06-01 07:48:20|22810.48|22810.48|22808.79|22808.79|22810.48|22810.48|22808.69|22808.69|0
1622533710000|2021-06-01 07:48:30|22808.87|22808.87|22808.83|22808.83|22809.25|22809.25|22808.67|22808.67|0
1622533720000|2021-06-01 07:48:40|22808.75|22808.75|22808.42|22808.42|22808.91|22808.91|22808.38|22808.38|0
1622533730000|2021-06-01 07:48:50|22808.35|22808.35|22808.37|22808.37|22808.44|22808.44|22808.27|22808.27|0
1622533740000|2021-06-01 07:49:00|22808.44|22808.44|22808.45|22808.45|22808.63|22808.63|22808.24|22808.24|0
1622533750000|2021-06-01 07:49:10|22808.38|22808.38|22808.68|22808.68|22808.69|22808.69|22808.37|22808.37|0
1622533760000|2021-06-01 07:49:20|22808.59|22808.59|22808.5|22808.5|22808.59|22808.59|22808.5|22808.5|0
1622533770000|2021-06-01 07:49:30|22808.62|22808.62|22808.64|22808.64|22808.75|22808.75|22808.62|22808.62|0
1622533780000|2021-06-01 07:49:40|22808.58|22808.58|22808.51|22808.51|22808.58|22808.58|22808.34|22808.34|0
1622533790000|2021-06-01 07:49:50|22808.97|22808.97|22810.14|22810.14|22810.14|22810.14|22808.84|22808.84|0
1622533800000|2021-06-01 07:50:00|22810.22|22810.22|22811.61|22811.61|22812.37|22812.37|22810.22|22810.22|0
1622533810000|2021-06-01 07:50:10|22811.53|22811.53|22812.15|22812.15|22812.27|22812.27|22811.53|22811.53|0
1622533820000|2021-06-01 07:50:20|22812|22812|22812.19|22812.19|22812.32|22812.32|22811.4|22811.4|0
1622533830000|2021-06-01 07:50:30|22812.18|22812.18|22811.68|22811.68|22812.43|22812.43|22811.68|22811.68|0
1622533840000|2021-06-01 07:50:40|22811.61|22811.61|22810.96|22810.96|22811.85|22811.85|22810.81|22810.81|0
1622533850000|2021-06-01 07:50:50|22811.04|22811.04|22810.59|22810.59|22811.36|22811.36|22810.55|22810.55|0
1622533860000|2021-06-01 07:51:00|22810.7|22810.7|22811.32|22811.32|22811.32|22811.32|22810.44|22810.44|0
1622533870000|2021-06-01 07:51:10|22811.47|22811.47|22811.67|22811.67|22811.94|22811.94|22811.47|22811.47|0
1622533880000|2021-06-01 07:51:20|22811.76|22811.76|22812.12|22812.12|22812.23|22812.23|22811.74|22811.74|0
1622533890000|2021-06-01 07:51:30|22812.06|22812.06|22812.19|22812.19|22812.55|22812.55|22812.06|22812.06|0
1622533900000|2021-06-01 07:51:40|22812.34|22812.34|22812.97|22812.97|22812.97|22812.97|22812.26|22812.26|0
1622533910000|2021-06-01 07:51:50|22813.06|22813.06|22812.47|22812.47|22813.12|22813.12|22812.44|22812.44|0
1622533920000|2021-06-01 07:52:00|22812.44|22812.44|22811.94|22811.94|22812.86|22812.86|22811.94|22811.94|0
1622533930000|2021-06-01 07:52:10|22811.89|22811.89|22811.43|22811.43|22811.89|22811.89|22811.43|22811.43|0
1622533940000|2021-06-01 07:52:20|22811.5|22811.5|22811.71|22811.71|22811.78|22811.78|22811.5|22811.5|0
1622533950000|2021-06-01 07:52:30|22811.6|22811.6|22811.79|22811.79|22812|22812|22811.6|22811.6|0
1622533960000|2021-06-01 07:52:40|22812.05|22812.05|22814.41|22814.41|22814.41|22814.41|22812.05|22812.05|0
1622533970000|2021-06-01 07:52:50|22814.52|22814.52|22816.09|22816.09|22816.18|22816.18|22814.52|22814.52|0
1622533980000|2021-06-01 07:53:00|22816.34|22816.34|22816.55|22816.55|22816.64|22816.64|22816.34|22816.34|0
1622533990000|2021-06-01 07:53:10|22816.66|22816.66|22816.68|22816.68|22816.86|22816.86|22816.6|22816.6|0
1622534000000|2021-06-01 07:53:20|22816.8|22816.8|22817.08|22817.08|22817.14|22817.14|22816.8|22816.8|0
1622534010000|2021-06-01 07:53:30|22817.15|22817.15|22817.26|22817.26|22817.26|22817.26|22817.1|22817.1|0
1622534020000|2021-06-01 07:53:40|22817.03|22817.03|22816.48|22816.48|22817.03|22817.03|22816.38|22816.38|0
1622534030000|2021-06-01 07:53:50|22816.4|22816.4|22816.16|22816.16|22816.54|22816.54|22816.16|22816.16|0
1622534040000|2021-06-01 07:54:00|22816.1|22816.1|22816.62|22816.62|22816.7|22816.7|22816.06|22816.06|0
1622534050000|2021-06-01 07:54:10|22816.79|22816.79|22816.94|22816.94|22817.3|22817.3|22816.79|22816.79|0
1622534060000|2021-06-01 07:54:20|22816.99|22816.99|22817.14|22817.14|22817.14|22817.14|22816.7|22816.7|0
1622534070000|2021-06-01 07:54:30|22817.27|22817.27|22817.45|22817.45|22817.75|22817.75|22817.27|22817.27|0
1622534080000|2021-06-01 07:54:40|22817.26|22817.26|22817.96|22817.96|22818.04|22818.04|22817.26|22817.26|0
1622534090000|2021-06-01 07:54:50|22818.04|22818.04|22817.73|22817.73|22818.35|22818.35|22817.73|22817.73|0
1622534100000|2021-06-01 07:55:00|22817.7|22817.7|22819.3|22819.3|22819.38|22819.38|22817.7|22817.7|0
1622534110000|2021-06-01 07:55:10|22818.98|22818.98|22819.72|22819.72|22819.86|22819.86|22818.98|22818.98|0
1622534120000|2021-06-01 07:55:20|22819.76|22819.76|22819.93|22819.93|22819.93|22819.93|22819.67|22819.67|0
1622534130000|2021-06-01 07:55:30|22819.84|22819.84|22819.18|22819.18|22819.84|22819.84|22819.13|22819.13|0
1622534140000|2021-06-01 07:55:40|22819.12|22819.12|22818.71|22818.71|22819.3|22819.3|22818.58|22818.58|0
1622534150000|2021-06-01 07:55:50|22818.46|22818.46|22818.53|22818.53|22818.75|22818.75|22818.46|22818.46|0
1622534160000|2021-06-01 07:56:00|22818.42|22818.42|22817.85|22817.85|22818.44|22818.44|22817.85|22817.85|0
1622534170000|2021-06-01 07:56:10|22818.06|22818.06|22817.44|22817.44|22818.06|22818.06|22816.73|22816.73|0
1622534180000|2021-06-01 07:56:20|22817.29|22817.29|22817.28|22817.28|22817.61|22817.61|22817.22|22817.22|0
1622534190000|2021-06-01 07:56:30|22817.35|22817.35|22816.98|22816.98|22817.41|22817.41|22816.98|22816.98|0
1622534200000|2021-06-01 07:56:40|22817|22817|22817.28|22817.28|22817.28|22817.28|22817|22817|0
1622534210000|2021-06-01 07:56:50|22817.37|22817.37|22817.04|22817.04|22817.37|22817.37|22817.04|22817.04|0
1622534220000|2021-06-01 07:57:00|22816.62|22816.62|22816.55|22816.55|22816.77|22816.77|22816.46|22816.46|0
1622534230000|2021-06-01 07:57:10|22816.48|22816.48|22816.56|22816.56|22816.62|22816.62|22816.24|22816.24|0
1622534240000|2021-06-01 07:57:20|22816.53|22816.53|22816.36|22816.36|22816.53|22816.53|22816.36|22816.36|0
1622534250000|2021-06-01 07:57:30|22816.29|22816.29|22817.58|22817.58|22817.58|22817.58|22816.29|22816.29|0
1622534260000|2021-06-01 07:57:40|22817.65|22817.65|22817.93|22817.93|22818.01|22818.01|22817.48|22817.48|0
1622534270000|2021-06-01 07:57:50|22817.88|22817.88|22817.75|22817.75|22818.13|22818.13|22817.53|22817.53|0
1622534280000|2021-06-01 07:58:00|22818.01|22818.01|22818.34|22818.34|22818.34|22818.34|22818.01|22818.01|0
1622534290000|2021-06-01 07:58:10|22818.26|22818.26|22819.98|22819.98|22820.25|22820.25|22818.26|22818.26|0
1622534300000|2021-06-01 07:58:20|22819.81|22819.81|22820.41|22820.41|22820.41|22820.41|22819.71|22819.71|0
1622534310000|2021-06-01 07:58:30|22820.59|22820.59|22821.52|22821.52|22821.52|22821.52|22820.59|22820.59|0
1622534320000|2021-06-01 07:58:40|22821.4|22821.4|22821.22|22821.22|22821.4|22821.4|22821.09|22821.09|0
1622534330000|2021-06-01 07:58:50|22821.14|22821.14|22820.8|22820.8|22821.2|22821.2|22820.8|22820.8|0
1622534340000|2021-06-01 07:59:00|22820.67|22820.67|22820.67|22820.67|22820.67|22820.67|22820.55|22820.55|0
1622534350000|2021-06-01 07:59:10|22820.47|22820.47|22820.76|22820.76|22820.83|22820.83|22820.37|22820.37|0
1622534360000|2021-06-01 07:59:20|22820.81|22820.81|22820.95|22820.95|22821.05|22821.05|22820.81|22820.81|0
1622534370000|2021-06-01 07:59:30|22821.03|22821.03|22821.22|22821.22|22821.22|22821.22|22820.98|22820.98|0
1622534380000|2021-06-01 07:59:40|22821.03|22821.03|22821.62|22821.62|22821.8|22821.8|22821.03|22821.03|0
1622534390000|2021-06-01 07:59:50|22821.44|22821.44|22822.24|22822.24|22822.44|22822.44|22821.44|22821.44|0
1622534400000|2021-06-01 08:00:00|22822.17|22822.17|22823|22823|22823|22823|22822.08|22822.08|0
1622534410000|2021-06-01 08:00:10|22823.22|22823.22|22824.02|22824.02|22824.02|22824.02|22823.18|22823.18|0
1622534420000|2021-06-01 08:00:20|22824.12|22824.12|22823.76|22823.76|22824.18|22824.18|22823.63|22823.63|0
1622534430000|2021-06-01 08:00:30|22823.84|22823.84|22825.54|22825.54|22825.54|22825.54|22823.84|22823.84|0
1622534440000|2021-06-01 08:00:40|22825.65|22825.65|22825.33|22825.33|22825.65|22825.65|22825.29|22825.29|0
1622534450000|2021-06-01 08:00:50|22825.42|22825.42|22825.87|22825.87|22825.87|22825.87|22825.42|22825.42|0
1622534460000|2021-06-01 08:01:00|22825.94|22825.94|22825.99|22825.99|22826.16|22826.16|22825.86|22825.86|0
1622534470000|2021-06-01 08:01:10|22825.86|22825.86|22826.77|22826.77|22826.81|22826.81|22825.86|22825.86|0
1622534480000|2021-06-01 08:01:20|22826.86|22826.86|22826.42|22826.42|22826.86|22826.86|22826.42|22826.42|0
1622534490000|2021-06-01 08:01:30|22826.57|22826.57|22825.45|22825.45|22826.61|22826.61|22825.37|22825.37|0
1622534500000|2021-06-01 08:01:40|22825.4|22825.4|22825.98|22825.98|22826.14|22826.14|22825.4|22825.4|0
1622534510000|2021-06-01 08:01:50|22825.93|22825.93|22826.18|22826.18|22826.18|22826.18|22825.82|22825.82|0
1622534520000|2021-06-01 08:02:00|22826.31|22826.31|22827.39|22827.39|22827.53|22827.53|22826.28|22826.28|0
1622534530000|2021-06-01 08:02:10|22827.48|22827.48|22827.89|22827.89|22827.89|22827.89|22827.42|22827.42|0
1622534540000|2021-06-01 08:02:20|22828.14|22828.14|22829.45|22829.45|22829.66|22829.66|22828.14|22828.14|0
1622534550000|2021-06-01 08:02:30|22829.41|22829.41|22830.91|22830.91|22830.91|22830.91|22829.41|22829.41|0
1622534560000|2021-06-01 08:02:40|22830.86|22830.86|22830.7|22830.7|22830.86|22830.86|22830.68|22830.68|0
1622534570000|2021-06-01 08:02:50|22830.76|22830.76|22831.14|22831.14|22831.17|22831.17|22830.7|22830.7|0
1622534580000|2021-06-01 08:03:00|22831.18|22831.18|22831.7|22831.7|22831.7|22831.7|22831.18|22831.18|0
1622534590000|2021-06-01 08:03:10|22831.65|22831.65|22830.92|22830.92|22831.65|22831.65|22830.92|22830.92|0
1622534600000|2021-06-01 08:03:20|22830.84|22830.84|22830.7|22830.7|22830.84|22830.84|22830.57|22830.57|0
1622534610000|2021-06-01 08:03:30|22830.63|22830.63|22830.18|22830.18|22830.82|22830.82|22830.18|22830.18|0
1622534620000|2021-06-01 08:03:40|22830.19|22830.19|22830.42|22830.42|22830.51|22830.51|22830.19|22830.19|0
1622534630000|2021-06-01 08:03:50|22830.49|22830.49|22830.8|22830.8|22830.8|22830.8|22830.46|22830.46|0
1622534640000|2021-06-01 08:04:00|22830.54|22830.54|22830.88|22830.88|22830.88|22830.88|22830.45|22830.45|0
1622534650000|2021-06-01 08:04:10|22830.76|22830.76|22831.56|22831.56|22831.56|22831.56|22830.56|22830.56|0
1622534660000|2021-06-01 08:04:20|22831.48|22831.48|22831.81|22831.81|22831.85|22831.85|22831.21|22831.21|0
1622534670000|2021-06-01 08:04:30|22832|22832|22832.22|22832.22|22832.22|22832.22|22831.86|22831.86|0
1622534680000|2021-06-01 08:04:40|22832.28|22832.28|22833.23|22833.23|22833.33|22833.33|22832.28|22832.28|0
1622534690000|2021-06-01 08:04:50|22833.26|22833.26|22833.06|22833.06|22833.35|22833.35|22832.91|22832.91|0
1622534700000|2021-06-01 08:05:00|22832.96|22832.96|22833.42|22833.42|22833.59|22833.59|22832.96|22832.96|0
1622534710000|2021-06-01 08:05:10|22833.57|22833.57|22834.84|22834.84|22834.84|22834.84|22833.38|22833.38|0
1622534720000|2021-06-01 08:05:20|22834.91|22834.91|22835.33|22835.33|22835.33|22835.33|22834.91|22834.91|0
1622534730000|2021-06-01 08:05:30|22835.48|22835.48|22836.93|22836.93|22836.93|22836.93|22835.33|22835.33|0
1622534740000|2021-06-01 08:05:40|22836.96|22836.96|22837.93|22837.93|22837.93|22837.93|22836.92|22836.92|0
1622534750000|2021-06-01 08:05:50|22838.07|22838.07|22837.96|22837.96|22838.99|22838.99|22837.96|22837.96|0
1622534760000|2021-06-01 08:06:00|22838.03|22838.03|22837.62|22837.62|22838.27|22838.27|22837.33|22837.33|0
1622534770000|2021-06-01 08:06:10|22837.85|22837.85|22837.42|22837.42|22837.91|22837.91|22837.29|22837.29|0
1622534780000|2021-06-01 08:06:20|22837.51|22837.51|22837.68|22837.68|22837.73|22837.73|22837.44|22837.44|0
1622534790000|2021-06-01 08:06:30|22837.75|22837.75|22836.41|22836.41|22837.75|22837.75|22836.41|22836.41|0
1622534800000|2021-06-01 08:06:40|22836.25|22836.25|22835.42|22835.42|22836.27|22836.27|22835.17|22835.17|0
1622534810000|2021-06-01 08:06:50|22835.68|22835.68|22835.49|22835.49|22835.92|22835.92|22835.04|22835.04|0
1622534820000|2021-06-01 08:07:00|22835.15|22835.15|22834.99|22834.99|22835.29|22835.29|22834.99|22834.99|0
1622534830000|2021-06-01 08:07:10|22835.03|22835.03|22834.45|22834.45|22835.03|22835.03|22834.2|22834.2|0
1622534840000|2021-06-01 08:07:20|22834.63|22834.63|22833.9|22833.9|22834.76|22834.76|22833.9|22833.9|0
1622534850000|2021-06-01 08:07:30|22833.78|22833.78|22834.11|22834.11|22834.11|22834.11|22833.64|22833.64|0
1622534860000|2021-06-01 08:07:40|22834.05|22834.05|22833.96|22833.96|22834.19|22834.19|22833.81|22833.81|0
1622534870000|2021-06-01 08:07:50|22833.91|22833.91|22834.08|22834.08|22834.08|22834.08|22833.86|22833.86|0
1622534880000|2021-06-01 08:08:00|22834.01|22834.01|22833.72|22833.72|22834.01|22834.01|22833.51|22833.51|0
1622534890000|2021-06-01 08:08:10|22833.61|22833.61|22834.28|22834.28|22834.28|22834.28|22833.61|22833.61|0
1622534900000|2021-06-01 08:08:20|22834.35|22834.35|22834.16|22834.16|22834.35|22834.35|22833.84|22833.84|0
1622534910000|2021-06-01 08:08:30|22834.2|22834.2|22834.62|22834.62|22834.62|22834.62|22834.2|22834.2|0
1622534920000|2021-06-01 08:08:40|22834.36|22834.36|22834.02|22834.02|22834.36|22834.36|22834.02|22834.02|0
1622534930000|2021-06-01 08:08:50|22834.1|22834.1|22834.2|22834.2|22834.2|22834.2|22833.97|22833.97|0
1622534940000|2021-06-01 08:09:00|22834.08|22834.08|22833.87|22833.87|22834.13|22834.13|22833.8|22833.8|0
1622534950000|2021-06-01 08:09:10|22833.79|22833.79|22834.58|22834.58|22834.58|22834.58|22833.79|22833.79|0
1622534960000|2021-06-01 08:09:20|22834.62|22834.62|22834.87|22834.87|22834.87|22834.87|22834.53|22834.53|0
1622534970000|2021-06-01 08:09:30|22834.81|22834.81|22834.94|22834.94|22835|22835|22834.81|22834.81|0
1622534980000|2021-06-01 08:09:40|22835|22835|22835.16|22835.16|22835.56|22835.56|22834.89|22834.89|0
1622534990000|2021-06-01 08:09:50|22835.42|22835.42|22835.02|22835.02|22835.44|22835.44|22834.36|22834.36|0
1622535000000|2021-06-01 08:10:00|22835.15|22835.15|22822.7|22822.7|22835.15|22835.15|22822.7|22822.7|0
1622535010000|2021-06-01 08:10:10|22822.2|22822.2|22821.19|22821.19|22822.2|22822.2|22820.74|22820.74|0
1622535020000|2021-06-01 08:10:20|22821.1|22821.1|22822.62|22822.62|22822.9|22822.9|22821.1|22821.1|0
1622535030000|2021-06-01 08:10:30|22822.56|22822.56|22818.85|22818.85|22822.77|22822.77|22818.85|22818.85|0
1622535040000|2021-06-01 08:10:40|22818.8|22818.8|22817.38|22817.38|22818.8|22818.8|22817.29|22817.29|0
1622535050000|2021-06-01 08:10:50|22817.26|22817.26|22816.67|22816.67|22817.31|22817.31|22816.2|22816.2|0
1622535060000|2021-06-01 08:11:00|22816.61|22816.61|22815.4|22815.4|22816.93|22816.93|22815.15|22815.15|0
1622535070000|2021-06-01 08:11:10|22815.44|22815.44|22815.38|22815.38|22815.53|22815.53|22815.36|22815.36|0
1622535080000|2021-06-01 08:11:20|22815.42|22815.42|22814.8|22814.8|22815.42|22815.42|22814.77|22814.77|0
1622535090000|2021-06-01 08:11:30|22814.7|22814.7|22814.5|22814.5|22814.92|22814.92|22814.5|22814.5|0
1622535100000|2021-06-01 08:11:40|22814.56|22814.56|22814.95|22814.95|22815.03|22815.03|22814.56|22814.56|0
1622535110000|2021-06-01 08:11:50|22815.01|22815.01|22815.05|22815.05|22815.05|22815.05|22815.01|22815.01|0
1622535120000|2021-06-01 08:12:00|22815.08|22815.08|22812.53|22812.53|22815.32|22815.32|22812.53|22812.53|0
1622535130000|2021-06-01 08:12:10|22812.65|22812.65|22812.23|22812.23|22812.65|22812.65|22812.09|22812.09|0
1622535140000|2021-06-01 08:12:20|22812.2|22812.2|22812.58|22812.58|22812.58|22812.58|22812.12|22812.12|0
1622535150000|2021-06-01 08:12:30|22812.76|22812.76|22812.27|22812.27|22812.82|22812.82|22812.27|22812.27|0
1622535160000|2021-06-01 08:12:40|22812.32|22812.32|22812.39|22812.39|22812.44|22812.44|22812.3|22812.3|0
1622535170000|2021-06-01 08:12:50|22812.52|22812.52|22812.13|22812.13|22812.61|22812.61|22812.13|22812.13|0
1622535180000|2021-06-01 08:13:00|22812.29|22812.29|22812.54|22812.54|22812.54|22812.54|22811.98|22811.98|0
1622535190000|2021-06-01 08:13:10|22812.59|22812.59|22812.5|22812.5|22813.05|22813.05|22812.5|22812.5|0
1622535200000|2021-06-01 08:13:20|22812.32|22812.32|22811.65|22811.65|22812.38|22812.38|22811.63|22811.63|0
1622535210000|2021-06-01 08:13:30|22811.73|22811.73|22811.9|22811.9|22812.06|22812.06|22811.73|22811.73|0
1622535220000|2021-06-01 08:13:40|22811.84|22811.84|22811.98|22811.98|22811.98|22811.98|22811.76|22811.76|0
1622535230000|2021-06-01 08:13:50|22811.95|22811.95|22813.12|22813.12|22813.15|22813.15|22811.95|22811.95|0
1622535240000|2021-06-01 08:14:00|22813.02|22813.02|22813.43|22813.43|22813.5|22813.5|22812.93|22812.93|0
1622535250000|2021-06-01 08:14:10|22813.34|22813.34|22813.65|22813.65|22813.72|22813.72|22813.34|22813.34|0
1622535260000|2021-06-01 08:14:20|22813.6|22813.6|22813.71|22813.71|22813.71|22813.71|22813.45|22813.45|0
1622535270000|2021-06-01 08:14:30|22813.67|22813.67|22813.41|22813.41|22813.76|22813.76|22813.34|22813.34|0
1622535280000|2021-06-01 08:14:40|22813.45|22813.45|22813.31|22813.31|22813.52|22813.52|22813.07|22813.07|0
1622535290000|2021-06-01 08:14:50|22813.24|22813.24|22813.43|22813.43|22813.43|22813.43|22813.24|22813.24|0
1622535300000|2021-06-01 08:15:00|22813.46|22813.46|22814.89|22814.89|22814.89|22814.89|22813.39|22813.39|0
1622535310000|2021-06-01 08:15:10|22814.71|22814.71|22815.06|22815.06|22815.21|22815.21|22814.71|22814.71|0
1622535320000|2021-06-01 08:15:20|22815.03|22815.03|22816|22816|22816.17|22816.17|22815.03|22815.03|0
1622535330000|2021-06-01 08:15:30|22816.04|22816.04|22816.37|22816.37|22816.37|22816.37|22815.94|22815.94|0
1622535340000|2021-06-01 08:15:40|22816.33|22816.33|22816.28|22816.28|22816.33|22816.33|22815.93|22815.93|0
1622535350000|2021-06-01 08:15:50|22816.64|22816.64|22816.69|22816.69|22817.13|22817.13|22816.44|22816.44|0
1622535360000|2021-06-01 08:16:00|22816.79|22816.79|22817.34|22817.34|22817.34|22817.34|22816.61|22816.61|0
1622535370000|2021-06-01 08:16:10|22817.46|22817.46|22817.95|22817.95|22817.95|22817.95|22817.35|22817.35|0
1622535380000|2021-06-01 08:16:20|22818.04|22818.04|22818.99|22818.99|22818.99|22818.99|22817.9|22817.9|0
1622535390000|2021-06-01 08:16:30|22818.91|22818.91|22820.77|22820.77|22820.77|22820.77|22818.91|22818.91|0
1622535400000|2021-06-01 08:16:40|22820.95|22820.95|22822.53|22822.53|22822.53|22822.53|22820.88|22820.88|0
1622535410000|2021-06-01 08:16:50|22822.73|22822.73|22824.02|22824.02|22824.02|22824.02|22822.66|22822.66|0
1622535420000|2021-06-01 08:17:00|22824.45|22824.45|22825.09|22825.09|22825.09|22825.09|22824.45|22824.45|0
1622535430000|2021-06-01 08:17:10|22825.15|22825.15|22826.2|22826.2|22826.3|22826.3|22825.15|22825.15|0
1622535440000|2021-06-01 08:17:20|22826.3|22826.3|22826.18|22826.18|22826.42|22826.42|22826.02|22826.02|0
1622535450000|2021-06-01 08:17:30|22826.28|22826.28|22826.67|22826.67|22827.02|22827.02|22826.28|22826.28|0
1622535460000|2021-06-01 08:17:40|22826.88|22826.88|22827.64|22827.64|22827.67|22827.67|22826.88|22826.88|0
1622535470000|2021-06-01 08:17:50|22827.56|22827.56|22835.13|22835.13|22835.13|22835.13|22827.56|22827.56|0
1622535480000|2021-06-01 08:18:00|22835.11|22835.11|22836.18|22836.18|22836.23|22836.23|22835.11|22835.11|0
1622535490000|2021-06-01 08:18:10|22836.23|22836.23|22838.12|22838.12|22838.16|22838.16|22836.18|22836.18|0
1622535500000|2021-06-01 08:18:20|22838.21|22838.21|22839.45|22839.45|22839.45|22839.45|22837.94|22837.94|0
1622535510000|2021-06-01 08:18:30|22839.37|22839.37|22840.04|22840.04|22840.04|22840.04|22839.37|22839.37|0
1622535520000|2021-06-01 08:18:40|22840.31|22840.31|22840.07|22840.07|22840.45|22840.45|22840.06|22840.06|0
1622535530000|2021-06-01 08:18:50|22840.21|22840.21|22841.4|22841.4|22841.4|22841.4|22840.21|22840.21|0
1622535540000|2021-06-01 08:19:00|22841.37|22841.37|22842.13|22842.13|22842.27|22842.27|22841.37|22841.37|0
1622535550000|2021-06-01 08:19:10|22842.06|22842.06|22843.34|22843.34|22843.34|22843.34|22842.06|22842.06|0
1622535560000|2021-06-01 08:19:20|22843.32|22843.32|22844.04|22844.04|22844.08|22844.08|22843.26|22843.26|0
1622535570000|2021-06-01 08:19:30|22844.18|22844.18|22845.36|22845.36|22845.5|22845.5|22844.07|22844.07|0
1622535580000|2021-06-01 08:19:40|22845.43|22845.43|22846.07|22846.07|22846.07|22846.07|22845.13|22845.13|0
1622535590000|2021-06-01 08:19:50|22846.3|22846.3|22853.86|22853.86|22853.86|22853.86|22846.23|22846.23|0
1622535600000|2021-06-01 08:20:00|22853.98|22853.98|22856.85|22856.85|22856.88|22856.88|22853.98|22853.98|0
1622535610000|2021-06-01 08:20:10|22856.8|22856.8|22857.59|22857.59|22857.59|22857.59|22856.33|22856.33|0
1622535620000|2021-06-01 08:20:20|22857.69|22857.69|22858.68|22858.68|22859.16|22859.16|22857.69|22857.69|0
1622535630000|2021-06-01 08:20:30|22858.9|22858.9|22858.87|22858.87|22858.95|22858.95|22858.75|22858.75|0
1622535640000|2021-06-01 08:20:40|22858.89|22858.89|22859.64|22859.64|22860.15|22860.15|22858.89|22858.89|0
1622535650000|2021-06-01 08:20:50|22859.57|22859.57|22859.31|22859.31|22859.64|22859.64|22859.23|22859.23|0
1622535660000|2021-06-01 08:21:00|22859.25|22859.25|22859.05|22859.05|22859.45|22859.45|22858.98|22858.98|0
1622535670000|2021-06-01 08:21:10|22858.96|22858.96|22859.31|22859.31|22859.31|22859.31|22858.96|22858.96|0
1622535680000|2021-06-01 08:21:20|22859.4|22859.4|22859.36|22859.36|22859.59|22859.59|22859.1|22859.1|0
1622535690000|2021-06-01 08:21:30|22859.32|22859.32|22858.97|22858.97|22859.57|22859.57|22858.89|22858.89|0
1622535700000|2021-06-01 08:21:40|22859.04|22859.04|22859.18|22859.18|22859.18|22859.18|22858.67|22858.67|0
1622535710000|2021-06-01 08:21:50|22859.2|22859.2|22858.92|22858.92|22859.33|22859.33|22858.91|22858.91|0
1622535720000|2021-06-01 08:22:00|22859.06|22859.06|22859.41|22859.41|22859.49|22859.49|22858.94|22858.94|0
1622535730000|2021-06-01 08:22:10|22859.47|22859.47|22859.48|22859.48|22859.54|22859.54|22859.05|22859.05|0
1622535740000|2021-06-01 08:22:20|22859.52|22859.52|22859.17|22859.17|22859.52|22859.52|22859.1|22859.1|0
1622535750000|2021-06-01 08:22:30|22859.08|22859.08|22859.38|22859.38|22859.38|22859.38|22858.97|22858.97|0
1622535760000|2021-06-01 08:22:40|22859.51|22859.51|22859.84|22859.84|22859.84|22859.84|22859.48|22859.48|0
1622535770000|2021-06-01 08:22:50|22859.91|22859.91|22860.92|22860.92|22860.99|22860.99|22859.91|22859.91|0
1622535780000|2021-06-01 08:23:00|22860.86|22860.86|22860.59|22860.59|22861.2|22861.2|22860.59|22860.59|0
1622535790000|2021-06-01 08:23:10|22860.49|22860.49|22860.78|22860.78|22860.88|22860.88|22860.41|22860.41|0
1622535800000|2021-06-01 08:23:20|22860.85|22860.85|22861.38|22861.38|22861.38|22861.38|22860.85|22860.85|0
1622535810000|2021-06-01 08:23:30|22861.42|22861.42|22861.44|22861.44|22861.49|22861.49|22861.38|22861.38|0
1622535820000|2021-06-01 08:23:40|22861.73|22861.73|22862.25|22862.25|22862.47|22862.47|22861.73|22861.73|0
1622535830000|2021-06-01 08:23:50|22862.16|22862.16|22864.12|22864.12|22864.12|22864.12|22862.11|22862.11|0
1622535840000|2021-06-01 08:24:00|22864.33|22864.33|22864.64|22864.64|22864.98|22864.98|22864.33|22864.33|0
1622535850000|2021-06-01 08:24:10|22864.69|22864.69|22864.11|22864.11|22865.1|22865.1|22864.11|22864.11|0
1622535860000|2021-06-01 08:24:20|22864.16|22864.16|22863.33|22863.33|22864.37|22864.37|22863.33|22863.33|0
1622535870000|2021-06-01 08:24:30|22863.31|22863.31|22863.86|22863.86|22863.93|22863.93|22863.31|22863.31|0
1622535880000|2021-06-01 08:24:40|22863.87|22863.87|22864|22864|22864.05|22864.05|22863.42|22863.42|0
1622535890000|2021-06-01 08:24:50|22864.13|22864.13|22864.32|22864.32|22864.45|22864.45|22863.78|22863.78|0
1622535900000|2021-06-01 08:25:00|22864.37|22864.37|22865.03|22865.03|22865.03|22865.03|22864.37|22864.37|0
1622535910000|2021-06-01 08:25:10|22864.9|22864.9|22864.81|22864.81|22864.9|22864.9|22864.81|22864.81|0
1622535920000|2021-06-01 08:25:20|22864.64|22864.64|22875.66|22875.66|22876.04|22876.04|22864.61|22864.61|0
1622535930000|2021-06-01 08:25:30|22875.77|22875.77|22875.51|22875.51|22875.81|22875.81|22875.44|22875.44|0
1622535940000|2021-06-01 08:25:40|22875.59|22875.59|22876.27|22876.27|22876.77|22876.77|22875.59|22875.59|0
1622535950000|2021-06-01 08:25:50|22876.35|22876.35|22876.29|22876.29|22876.35|22876.35|22875.87|22875.87|0
1622535960000|2021-06-01 08:26:00|22876.2|22876.2|22876.04|22876.04|22876.2|22876.2|22875.56|22875.56|0
1622535970000|2021-06-01 08:26:10|22876.09|22876.09|22876.54|22876.54|22876.54|22876.54|22875.77|22875.77|0
1622535980000|2021-06-01 08:26:20|22876.61|22876.61|22877.15|22877.15|22877.31|22877.31|22876.56|22876.56|0
1622535990000|2021-06-01 08:26:30|22877.11|22877.11|22876.63|22876.63|22877.11|22877.11|22876.4|22876.4|0
1622536000000|2021-06-01 08:26:40|22876.55|22876.55|22875.88|22875.88|22876.55|22876.55|22875.75|22875.75|0
1622536010000|2021-06-01 08:26:50|22875.79|22875.79|22874.61|22874.61|22875.79|22875.79|22874.49|22874.49|0
1622536020000|2021-06-01 08:27:00|22874.55|22874.55|22873.74|22873.74|22874.55|22874.55|22873.74|22873.74|0
1622536030000|2021-06-01 08:27:10|22873.69|22873.69|22873.81|22873.81|22873.83|22873.83|22873.62|22873.62|0
1622536040000|2021-06-01 08:27:20|22873.61|22873.61|22869.21|22869.21|22873.61|22873.61|22869.21|22869.21|0
1622536050000|2021-06-01 08:27:30|22869.13|22869.13|22867.51|22867.51|22869.13|22869.13|22867.51|22867.51|0
1622536060000|2021-06-01 08:27:40|22867.35|22867.35|22864.43|22864.43|22867.35|22867.35|22864.43|22864.43|0
1622536070000|2021-06-01 08:27:50|22864.33|22864.33|22863.52|22863.52|22864.33|22864.33|22863.52|22863.52|0
1622536080000|2021-06-01 08:28:00|22863.56|22863.56|22863.36|22863.36|22863.56|22863.56|22863.13|22863.13|0
1622536090000|2021-06-01 08:28:10|22863.33|22863.33|22863.27|22863.27|22863.33|22863.33|22862.93|22862.93|0
1622536100000|2021-06-01 08:28:20|22862.98|22862.98|22864.37|22864.37|22864.46|22864.46|22862.9|22862.9|0
1622536110000|2021-06-01 08:28:30|22864.52|22864.52|22864.28|22864.28|22864.57|22864.57|22864.28|22864.28|0
1622536120000|2021-06-01 08:28:40|22864.22|22864.22|22864.48|22864.48|22864.48|22864.48|22864.22|22864.22|0
1622536130000|2021-06-01 08:28:50|22864.51|22864.51|22864.49|22864.49|22864.51|22864.51|22864.37|22864.37|0
1622536140000|2021-06-01 08:29:00|22864.42|22864.42|22864.78|22864.78|22864.85|22864.85|22864.28|22864.28|0
1622536150000|2021-06-01 08:29:10|22865.01|22865.01|22864.94|22864.94|22865.01|22865.01|22864.91|22864.91|0
1622536160000|2021-06-01 08:29:20|22864.74|22864.74|22864.92|22864.92|22864.95|22864.95|22864.72|22864.72|0
1622536170000|2021-06-01 08:29:30|22864.9|22864.9|22864.69|22864.69|22864.9|22864.9|22864.66|22864.66|0
1622536180000|2021-06-01 08:29:40|22864.67|22864.67|22863.91|22863.91|22864.67|22864.67|22863.82|22863.82|0
1622536190000|2021-06-01 08:29:50|22864.14|22864.14|22863.12|22863.12|22864.14|22864.14|22863.05|22863.05|0
1622536200000|2021-06-01 08:30:00|22863.06|22863.06|22863.02|22863.02|22863.29|22863.29|22862.44|22862.44|0
1622536210000|2021-06-01 08:30:10|22862.99|22862.99|22863.35|22863.35|22863.35|22863.35|22862.99|22862.99|0
1622536220000|2021-06-01 08:30:20|22863.3|22863.3|22863.8|22863.8|22863.84|22863.84|22862.98|22862.98|0
1622536230000|2021-06-01 08:30:30|22863.7|22863.7|22863.67|22863.67|22864.12|22864.12|22863.67|22863.67|0
1622536240000|2021-06-01 08:30:40|22863.58|22863.58|22863.74|22863.74|22863.83|22863.83|22863.58|22863.58|0
1622536250000|2021-06-01 08:30:50|22863.81|22863.81|22861.69|22861.69|22863.81|22863.81|22861.69|22861.69|0
1622536260000|2021-06-01 08:31:00|22861.55|22861.55|22857.57|22857.57|22861.55|22861.55|22857.57|22857.57|0
1622536270000|2021-06-01 08:31:10|22857.46|22857.46|22856.72|22856.72|22857.46|22857.46|22856.66|22856.66|0
1622536280000|2021-06-01 08:31:20|22856.77|22856.77|22856.27|22856.27|22856.77|22856.77|22856|22856|0
1622536290000|2021-06-01 08:31:30|22856.32|22856.32|22855.89|22855.89|22856.32|22856.32|22855.84|22855.84|0
1622536300000|2021-06-01 08:31:40|22856.06|22856.06|22857.34|22857.34|22857.34|22857.34|22856.06|22856.06|0
1622536310000|2021-06-01 08:31:50|22857.24|22857.24|22857.27|22857.27|22857.31|22857.31|22856.63|22856.63|0
1622536320000|2021-06-01 08:32:00|22857.07|22857.07|22856.61|22856.61|22857.07|22857.07|22856.47|22856.47|0
1622536330000|2021-06-01 08:32:10|22856.57|22856.57|22856.38|22856.38|22856.57|22856.57|22856.38|22856.38|0
1622536340000|2021-06-01 08:32:20|22856.24|22856.24|22855.88|22855.88|22856.32|22856.32|22855.65|22855.65|0
1622536350000|2021-06-01 08:32:30|22855.82|22855.82|22855.66|22855.66|22855.82|22855.82|22855.51|22855.51|0
1622536360000|2021-06-01 08:32:40|22855.5|22855.5|22855.36|22855.36|22855.5|22855.5|22855.23|22855.23|0
1622536370000|2021-06-01 08:32:50|22855.24|22855.24|22854.07|22854.07|22855.24|22855.24|22854.07|22854.07|0
1622536380000|2021-06-01 08:33:00|22853.96|22853.96|22853.42|22853.42|22854.01|22854.01|22853.42|22853.42|0
1622536390000|2021-06-01 08:33:10|22853.29|22853.29|22852.62|22852.62|22853.29|22853.29|22852.59|22852.59|0
1622536400000|2021-06-01 08:33:20|22852.53|22852.53|22853.04|22853.04|22853.13|22853.13|22852.36|22852.36|0
1622536410000|2021-06-01 08:33:30|22853.18|22853.18|22853.56|22853.56|22853.56|22853.56|22852.75|22852.75|0
1622536420000|2021-06-01 08:33:40|22853.61|22853.61|22853.1|22853.1|22853.61|22853.61|22852.98|22852.98|0
1622536430000|2021-06-01 08:33:50|22853.16|22853.16|22853.87|22853.87|22853.87|22853.87|22853.03|22853.03|0
1622536440000|2021-06-01 08:34:00|22853.95|22853.95|22854.62|22854.62|22854.62|22854.62|22853.95|22853.95|0
1622536450000|2021-06-01 08:34:10|22854.7|22854.7|22854.24|22854.24|22854.74|22854.74|22854.24|22854.24|0
1622536460000|2021-06-01 08:34:20|22854.31|22854.31|22854.27|22854.27|22854.37|22854.37|22854.24|22854.24|0
1622536470000|2021-06-01 08:34:30|22854.4|22854.4|22854.32|22854.32|22854.4|22854.4|22853.79|22853.79|0
1622536480000|2021-06-01 08:34:40|22854.42|22854.42|22854.68|22854.68|22854.8|22854.8|22854.36|22854.36|0
1622536490000|2021-06-01 08:34:50|22854.61|22854.61|22856.65|22856.65|22856.65|22856.65|22854.61|22854.61|0
1622536500000|2021-06-01 08:35:00|22856.72|22856.72|22857.47|22857.47|22857.63|22857.63|22856.3|22856.3|0
1622536510000|2021-06-01 08:35:10|22857.46|22857.46|22858.57|22858.57|22858.57|22858.57|22857.46|22857.46|0
1622536520000|2021-06-01 08:35:20|22858.72|22858.72|22859.63|22859.63|22859.63|22859.63|22858.72|22858.72|0
1622536530000|2021-06-01 08:35:30|22859.6|22859.6|22859.94|22859.94|22859.94|22859.94|22859.6|22859.6|0
1622536540000|2021-06-01 08:35:40|22860.06|22860.06|22860.98|22860.98|22860.98|22860.98|22860.06|22860.06|0
1622536550000|2021-06-01 08:35:50|22861.1|22861.1|22860.79|22860.79|22861.19|22861.19|22860.67|22860.67|0
1622536560000|2021-06-01 08:36:00|22860.99|22860.99|22861.22|22861.22|22861.26|22861.26|22860.81|22860.81|0
1622536570000|2021-06-01 08:36:10|22861.31|22861.31|22861.44|22861.44|22861.67|22861.67|22861.31|22861.31|0
1622536580000|2021-06-01 08:36:20|22861.48|22861.48|22862.06|22862.06|22862.15|22862.15|22861.48|22861.48|0
1622536590000|2021-06-01 08:36:30|22861.95|22861.95|22862.18|22862.18|22862.18|22862.18|22861.92|22861.92|0
1622536600000|2021-06-01 08:36:40|22862.3|22862.3|22862.45|22862.45|22862.45|22862.45|22862.18|22862.18|0
1622536610000|2021-06-01 08:36:50|22862.59|22862.59|22863.31|22863.31|22863.34|22863.34|22862.59|22862.59|0
1622536620000|2021-06-01 08:37:00|22863.24|22863.24|22863.82|22863.82|22863.82|22863.82|22863.24|22863.24|0
1622536630000|2021-06-01 08:37:10|22863.87|22863.87|22866.5|22866.5|22866.61|22866.61|22863.87|22863.87|0
1622536640000|2021-06-01 08:37:20|22866.45|22866.45|22866.61|22866.61|22866.61|22866.61|22866.11|22866.11|0
1622536650000|2021-06-01 08:37:30|22866.63|22866.63|22866.87|22866.87|22867.15|22867.15|22866.59|22866.59|0
1622536660000|2021-06-01 08:37:40|22867.15|22867.15|22867.24|22867.24|22867.48|22867.48|22867.03|22867.03|0
1622536670000|2021-06-01 08:37:50|22867.2|22867.2|22867.18|22867.18|22867.87|22867.87|22866.54|22866.54|0
1622536680000|2021-06-01 08:38:00|22867.22|22867.22|22866.6|22866.6|22867.52|22867.52|22866.41|22866.41|0
1622536690000|2021-06-01 08:38:10|22866.67|22866.67|22866.65|22866.65|22866.73|22866.73|22866.44|22866.44|0
1622536700000|2021-06-01 08:38:20|22866.62|22866.62|22866.84|22866.84|22866.85|22866.85|22866.61|22866.61|0
1622536710000|2021-06-01 08:38:30|22866.91|22866.91|22866.99|22866.99|22867.21|22867.21|22866.89|22866.89|0
1622536720000|2021-06-01 08:38:40|22867.01|22867.01|22867.07|22867.07|22867.27|22867.27|22867.01|22867.01|0
1622536730000|2021-06-01 08:38:50|22867.15|22867.15|22866.88|22866.88|22867.83|22867.83|22866.88|22866.88|0
1622536740000|2021-06-01 08:39:00|22866.84|22866.84|22867.08|22867.08|22867.69|22867.69|22866.84|22866.84|0
1622536750000|2021-06-01 08:39:10|22867.05|22867.05|22866.68|22866.68|22867.05|22867.05|22866.68|22866.68|0
1622536760000|2021-06-01 08:39:20|22866.62|22866.62|22866.06|22866.06|22866.74|22866.74|22866.06|22866.06|0
1622536770000|2021-06-01 08:39:30|22865.98|22865.98|22865.72|22865.72|22866.02|22866.02|22865.72|22865.72|0
1622536780000|2021-06-01 08:39:40|22865.64|22865.64|22865.19|22865.19|22865.64|22865.64|22865.12|22865.12|0
1622536790000|2021-06-01 08:39:50|22865.15|22865.15|22865.07|22865.07|22865.15|22865.15|22864.79|22864.79|0
1622536800000|2021-06-01 08:40:00|22865.01|22865.01|22863.95|22863.95|22865.01|22865.01|22863.95|22863.95|0
1622536810000|2021-06-01 08:40:10|22863.96|22863.96|22863.75|22863.75|22864|22864|22863.29|22863.29|0
1622536820000|2021-06-01 08:40:20|22863.73|22863.73|22863.84|22863.84|22864.02|22864.02|22863.66|22863.66|0
1622536830000|2021-06-01 08:40:30|22863.89|22863.89|22864.14|22864.14|22864.14|22864.14|22863.74|22863.74|0
1622536840000|2021-06-01 08:40:40|22864.09|22864.09|22863.93|22863.93|22864.3|22864.3|22863.93|22863.93|0
1622536850000|2021-06-01 08:40:50|22863.95|22863.95|22863.85|22863.85|22864.03|22864.03|22863.56|22863.56|0
1622536860000|2021-06-01 08:41:00|22863.95|22863.95|22863.84|22863.84|22864.4|22864.4|22863.75|22863.75|0
1622536870000|2021-06-01 08:41:10|22863.94|22863.94|22864.28|22864.28|22864.39|22864.39|22863.94|22863.94|0
1622536880000|2021-06-01 08:41:20|22864.34|22864.34|22864.89|22864.89|22864.89|22864.89|22864.34|22864.34|0
1622536890000|2021-06-01 08:41:30|22864.98|22864.98|22865.27|22865.27|22865.33|22865.33|22864.98|22864.98|0
1622536900000|2021-06-01 08:41:40|22865.37|22865.37|22865.73|22865.73|22865.73|22865.73|22865.28|22865.28|0
1622536910000|2021-06-01 08:41:50|22865.63|22865.63|22866.37|22866.37|22866.37|22866.37|22865.63|22865.63|0
1622536920000|2021-06-01 08:42:00|22866.44|22866.44|22867.37|22867.37|22867.37|22867.37|22866.44|22866.44|0
1622536930000|2021-06-01 08:42:10|22867.81|22867.81|22868.71|22868.71|22868.95|22868.95|22867.81|22867.81|0
1622536940000|2021-06-01 08:42:20|22868.59|22868.59|22869.12|22869.12|22869.21|22869.21|22868.52|22868.52|0
1622536950000|2021-06-01 08:42:30|22869.05|22869.05|22869.54|22869.54|22869.54|22869.54|22868.92|22868.92|0
1622536960000|2021-06-01 08:42:40|22869.58|22869.58|22869.34|22869.34|22869.72|22869.72|22869.25|22869.25|0
1622536970000|2021-06-01 08:42:50|22869.24|22869.24|22869.26|22869.26|22869.31|22869.31|22869.13|22869.13|0
1622536980000|2021-06-01 08:43:00|22869.21|22869.21|22869.11|22869.11|22869.36|22869.36|22869.11|22869.11|0
1622536990000|2021-06-01 08:43:10|22869.05|22869.05|22869.14|22869.14|22869.14|22869.14|22868.88|22868.88|0
1622537000000|2021-06-01 08:43:20|22869.22|22869.22|22870|22870|22870|22870|22869.16|22869.16|0
1622537010000|2021-06-01 08:43:30|22870.1|22870.1|22870.59|22870.59|22870.59|22870.59|22870.1|22870.1|0
1622537020000|2021-06-01 08:43:40|22870.63|22870.63|22870.85|22870.85|22871|22871|22870.63|22870.63|0
1622537030000|2021-06-01 08:43:50|22870.8|22870.8|22870.8|22870.8|22871.03|22871.03|22870.77|22870.77|0
1622537040000|2021-06-01 08:44:00|22870.82|22870.82|22871.69|22871.69|22871.75|22871.75|22870.82|22870.82|0
1622537050000|2021-06-01 08:44:10|22871.83|22871.83|22871.86|22871.86|22871.94|22871.94|22871.58|22871.58|0
1622537060000|2021-06-01 08:44:20|22871.99|22871.99|22871.91|22871.91|22872|22872|22871.61|22871.61|0
1622537070000|2021-06-01 08:44:30|22871.87|22871.87|22871.75|22871.75|22871.98|22871.98|22871.75|22871.75|0
1622537080000|2021-06-01 08:44:40|22871.83|22871.83|22871.77|22871.77|22871.83|22871.83|22871.69|22871.69|0
1622537090000|2021-06-01 08:44:50|22871.8|22871.8|22871.6|22871.6|22871.8|22871.8|22871.6|22871.6|0
1622537100000|2021-06-01 08:45:00|22871.67|22871.67|22873.09|22873.09|22873.25|22873.25|22871.57|22871.57|0
1622537110000|2021-06-01 08:45:10|22873.12|22873.12|22873.34|22873.34|22873.34|22873.34|22873.12|22873.12|0
1622537120000|2021-06-01 08:45:20|22873.41|22873.41|22873.19|22873.19|22873.41|22873.41|22873.05|22873.05|0
1622537130000|2021-06-01 08:45:30|22873.12|22873.12|22873.28|22873.28|22873.39|22873.39|22873.12|22873.12|0
1622537140000|2021-06-01 08:45:40|22873.3|22873.3|22873.61|22873.61|22873.79|22873.79|22873.3|22873.3|0
1622537150000|2021-06-01 08:45:50|22873.66|22873.66|22873.51|22873.51|22873.96|22873.96|22873.51|22873.51|0
1622537160000|2021-06-01 08:46:00|22873.48|22873.48|22873.52|22873.52|22873.78|22873.78|22873.42|22873.42|0
1622537170000|2021-06-01 08:46:10|22873.49|22873.49|22873.47|22873.47|22873.54|22873.54|22873.4|22873.4|0
1622537180000|2021-06-01 08:46:20|22873.72|22873.72|22874.45|22874.45|22874.65|22874.65|22873.72|22873.72|0
1622537190000|2021-06-01 08:46:30|22874.51|22874.51|22874.46|22874.46|22874.51|22874.51|22874.13|22874.13|0
1622537200000|2021-06-01 08:46:40|22874.54|22874.54|22874.28|22874.28|22874.56|22874.56|22874.21|22874.21|0
1622537210000|2021-06-01 08:46:50|22874.33|22874.33|22874.71|22874.71|22874.71|22874.71|22874.32|22874.32|0
1622537220000|2021-06-01 08:47:00|22874.64|22874.64|22874.88|22874.88|22875.01|22875.01|22874.64|22874.64|0
1622537230000|2021-06-01 08:47:10|22874.93|22874.93|22875.13|22875.13|22875.48|22875.48|22874.71|22874.71|0
1622537240000|2021-06-01 08:47:20|22875.31|22875.31|22874.63|22874.63|22875.31|22875.31|22874.4|22874.4|0
1622537250000|2021-06-01 08:47:30|22874.43|22874.43|22875.05|22875.05|22875.11|22875.11|22874.43|22874.43|0
1622537260000|2021-06-01 08:47:40|22874.99|22874.99|22875.66|22875.66|22875.66|22875.66|22874.99|22874.99|0
1622537270000|2021-06-01 08:47:50|22875.67|22875.67|22875.67|22875.67|22876|22876|22875.56|22875.56|0
1622537280000|2021-06-01 08:48:00|22875.7|22875.7|22876.05|22876.05|22876.09|22876.09|22875.7|22875.7|0
1622537290000|2021-06-01 08:48:10|22875.82|22875.82|22874.94|22874.94|22875.82|22875.82|22874.94|22874.94|0
1622537300000|2021-06-01 08:48:20|22874.85|22874.85|22874.92|22874.92|22874.94|22874.94|22874.77|22874.77|0
1622537310000|2021-06-01 08:48:30|22874.86|22874.86|22874.93|22874.93|22875.11|22875.11|22874.79|22874.79|0
1622537320000|2021-06-01 08:48:40|22874.88|22874.88|22874.82|22874.82|22875|22875|22874.82|22874.82|0
1622537330000|2021-06-01 08:48:50|22874.75|22874.75|22874.7|22874.7|22874.79|22874.79|22874.6|22874.6|0
1622537340000|2021-06-01 08:49:00|22874.91|22874.91|22874.89|22874.89|22874.91|22874.91|22874.7|22874.7|0
1622537350000|2021-06-01 08:49:10|22874.88|22874.88|22875.81|22875.81|22875.9|22875.9|22874.88|22874.88|0
1622537360000|2021-06-01 08:49:20|22875.78|22875.78|22875.89|22875.89|22875.95|22875.95|22875.4|22875.4|0
1622537370000|2021-06-01 08:49:30|22875.77|22875.77|22875.44|22875.44|22875.77|22875.77|22874.97|22874.97|0
1622537380000|2021-06-01 08:49:40|22875.5|22875.5|22875.07|22875.07|22875.55|22875.55|22874.94|22874.94|0
1622537390000|2021-06-01 08:49:50|22874.96|22874.96|22873.27|22873.27|22874.96|22874.96|22873.27|22873.27|0
1622537400000|2021-06-01 08:50:00|22873.16|22873.16|22872.76|22872.76|22873.16|22873.16|22872.69|22872.69|0
1622537410000|2021-06-01 08:50:10|22872.81|22872.81|22871.83|22871.83|22872.81|22872.81|22871.83|22871.83|0
1622537420000|2021-06-01 08:50:20|22871.97|22871.97|22872.13|22872.13|22872.47|22872.47|22871.87|22871.87|0
1622537430000|2021-06-01 08:50:30|22872.07|22872.07|22872.5|22872.5|22872.5|22872.5|22872.02|22872.02|0
1622537440000|2021-06-01 08:50:40|22872.39|22872.39|22872.37|22872.37|22872.61|22872.61|22872.14|22872.14|0
1622537450000|2021-06-01 08:50:50|22872.32|22872.32|22872.01|22872.01|22872.4|22872.4|22872.01|22872.01|0
1622537460000|2021-06-01 08:51:00|22872.07|22872.07|22872.37|22872.37|22872.43|22872.43|22872.01|22872.01|0
1622537470000|2021-06-01 08:51:10|22872.32|22872.32|22871.85|22871.85|22872.6|22872.6|22871.55|22871.55|0
1622537480000|2021-06-01 08:51:20|22871.83|22871.83|22872.27|22872.27|22872.27|22872.27|22871.68|22871.68|0
1622537490000|2021-06-01 08:51:30|22872.23|22872.23|22872.59|22872.59|22872.6|22872.6|22872.14|22872.14|0
1622537500000|2021-06-01 08:51:40|22872.56|22872.56|22872.2|22872.2|22872.59|22872.59|22872.2|22872.2|0
1622537510000|2021-06-01 08:51:50|22872.46|22872.46|22872.4|22872.4|22872.71|22872.71|22872.4|22872.4|0
1622537520000|2021-06-01 08:52:00|22872.33|22872.33|22872.29|22872.29|22872.53|22872.53|22872.08|22872.08|0
1622537530000|2021-06-01 08:52:10|22872.15|22872.15|22872.16|22872.16|22872.28|22872.28|22871.97|22871.97|0
1622537540000|2021-06-01 08:52:20|22872.19|22872.19|22872.75|22872.75|22872.88|22872.88|22872.19|22872.19|0
1622537550000|2021-06-01 08:52:30|22872.67|22872.67|22872.03|22872.03|22872.67|22872.67|22872.03|22872.03|0
1622537560000|2021-06-01 08:52:40|22872|22872|22871.66|22871.66|22872|22872|22871.66|22871.66|0
1622537570000|2021-06-01 08:52:50|22871.58|22871.58|22871.86|22871.86|22871.86|22871.86|22871.46|22871.46|0
1622537580000|2021-06-01 08:53:00|22871.81|22871.81|22871.47|22871.47|22871.81|22871.81|22871.23|22871.23|0
1622537590000|2021-06-01 08:53:10|22871.4|22871.4|22870.67|22870.67|22871.4|22871.4|22870.58|22870.58|0
1622537600000|2021-06-01 08:53:20|22870.54|22870.54|22869.75|22869.75|22870.63|22870.63|22869.75|22869.75|0
1622537610000|2021-06-01 08:53:30|22869.59|22869.59|22870.42|22870.42|22870.42|22870.42|22869.58|22869.58|0
1622537620000|2021-06-01 08:53:40|22870.38|22870.38|22869.8|22869.8|22870.38|22870.38|22869.8|22869.8|0
1622537630000|2021-06-01 08:53:50|22869.76|22869.76|22869.64|22869.64|22869.9|22869.9|22869.57|22869.57|0
1622537640000|2021-06-01 08:54:00|22869.56|22869.56|22869.14|22869.14|22869.56|22869.56|22869.04|22869.04|0
1622537650000|2021-06-01 08:54:10|22869.28|22869.28|22869.17|22869.17|22869.41|22869.41|22869.12|22869.12|0
1622537660000|2021-06-01 08:54:20|22869.15|22869.15|22869.7|22869.7|22869.7|22869.7|22869.14|22869.14|0
1622537670000|2021-06-01 08:54:30|22869.78|22869.78|22870.55|22870.55|22870.55|22870.55|22869.78|22869.78|0
1622537680000|2021-06-01 08:54:40|22870.68|22870.68|22870.88|22870.88|22870.88|22870.88|22870.5|22870.5|0
1622537690000|2021-06-01 08:54:50|22870.98|22870.98|22871.55|22871.55|22871.56|22871.56|22870.98|22870.98|0
1622537700000|2021-06-01 08:55:00|22871.3|22871.3|22871.35|22871.35|22871.37|22871.37|22871.14|22871.14|0
1622537710000|2021-06-01 08:55:10|22871.39|22871.39|22871.15|22871.15|22871.39|22871.39|22871.02|22871.02|0
1622537720000|2021-06-01 08:55:20|22871.29|22871.29|22872.09|22872.09|22872.09|22872.09|22871.19|22871.19|0
1622537730000|2021-06-01 08:55:30|22872.15|22872.15|22872.42|22872.42|22872.42|22872.42|22872|22872|0
1622537740000|2021-06-01 08:55:40|22872.47|22872.47|22872.4|22872.4|22872.63|22872.63|22872.25|22872.25|0
1622537750000|2021-06-01 08:55:50|22872.5|22872.5|22872.39|22872.39|22872.5|22872.5|22872.09|22872.09|0
1622537760000|2021-06-01 08:56:00|22872.33|22872.33|22871.2|22871.2|22872.33|22872.33|22871.2|22871.2|0
1622537770000|2021-06-01 08:56:10|22870.94|22870.94|22870.11|22870.11|22871.01|22871.01|22870.11|22870.11|0
1622537780000|2021-06-01 08:56:20|22870.07|22870.07|22869.65|22869.65|22870.07|22870.07|22869.65|22869.65|0
1622537790000|2021-06-01 08:56:30|22869.52|22869.52|22869.03|22869.03|22869.52|22869.52|22869.03|22869.03|0
1622537800000|2021-06-01 08:56:40|22868.94|22868.94|22868.69|22868.69|22869|22869|22868.69|22868.69|0
1622537810000|2021-06-01 08:56:50|22868.76|22868.76|22869.91|22869.91|22869.91|22869.91|22868.68|22868.68|0
1622537820000|2021-06-01 08:57:00|22869.89|22869.89|22870.24|22870.24|22870.24|22870.24|22869.89|22869.89|0
1622537830000|2021-06-01 08:57:10|22870.3|22870.3|22871.44|22871.44|22871.51|22871.51|22870.3|22870.3|0
1622537840000|2021-06-01 08:57:20|22871.62|22871.62|22871.05|22871.05|22871.67|22871.67|22870.96|22870.96|0
1622537850000|2021-06-01 08:57:30|22871.11|22871.11|22871.43|22871.43|22871.49|22871.49|22871.05|22871.05|0
1622537860000|2021-06-01 08:57:40|22871.52|22871.52|22871.15|22871.15|22871.52|22871.52|22870.98|22870.98|0
1622537870000|2021-06-01 08:57:50|22871.07|22871.07|22871.35|22871.35|22871.39|22871.39|22870.97|22870.97|0
1622537880000|2021-06-01 08:58:00|22871.24|22871.24|22870.73|22870.73|22871.24|22871.24|22870.73|22870.73|0
1622537890000|2021-06-01 08:58:10|22870.86|22870.86|22871|22871|22871.26|22871.26|22870.86|22870.86|0
1622537900000|2021-06-01 08:58:20|22871.05|22871.05|22871.63|22871.63|22871.63|22871.63|22871.05|22871.05|0
1622537910000|2021-06-01 08:58:30|22871.79|22871.79|22871.12|22871.12|22871.79|22871.79|22871.12|22871.12|0
1622537920000|2021-06-01 08:58:40|22871.15|22871.15|22871.1|22871.1|22871.2|22871.2|22870.97|22870.97|0
1622537930000|2021-06-01 08:58:50|22871.17|22871.17|22870.64|22870.64|22871.17|22871.17|22870.64|22870.64|0
1622537940000|2021-06-01 08:59:00|22870.56|22870.56|22870.26|22870.26|22870.63|22870.63|22870.26|22870.26|0
1622537950000|2021-06-01 08:59:10|22870.41|22870.41|22870.53|22870.53|22870.57|22870.57|22870.32|22870.32|0
1622537960000|2021-06-01 08:59:20|22870.57|22870.57|22870.7|22870.7|22870.85|22870.85|22870.52|22870.52|0
1622537970000|2021-06-01 08:59:30|22870.67|22870.67|22870.33|22870.33|22870.69|22870.69|22870.04|22870.04|0
1622537980000|2021-06-01 08:59:40|22870.27|22870.27|22869.94|22869.94|22870.33|22870.33|22869.94|22869.94|0
1622537990000|2021-06-01 08:59:50|22869.86|22869.86|22868.37|22868.37|22869.9|22869.9|22868.34|22868.34|0
1622538000000|2021-06-01 09:00:00|22868.34|22868.34|22868.33|22868.33|22868.44|22868.44|22868.15|22868.15|0
1622538010000|2021-06-01 09:00:10|22868.25|22868.25|22868.04|22868.04|22868.29|22868.29|22867.94|22867.94|0
1622538020000|2021-06-01 09:00:20|22868.08|22868.08|22868.04|22868.04|22868.08|22868.08|22867.89|22867.89|0
1622538030000|2021-06-01 09:00:30|22868.08|22868.08|22868.27|22868.27|22868.29|22868.29|22868.06|22868.06|0
1622538040000|2021-06-01 09:00:40|22868.12|22868.12|22868.25|22868.25|22868.36|22868.36|22868.07|22868.07|0
1622538050000|2021-06-01 09:00:50|22868.33|22868.33|22868.19|22868.19|22868.35|22868.35|22868.17|22868.17|0
1622538060000|2021-06-01 09:01:00|22868.15|22868.15|22867.95|22867.95|22868.15|22868.15|22867.76|22867.76|0
1622538070000|2021-06-01 09:01:10|22867.91|22867.91|22867.75|22867.75|22867.97|22867.97|22867.71|22867.71|0
1622538080000|2021-06-01 09:01:20|22867.81|22867.81|22867.99|22867.99|22868.21|22868.21|22867.81|22867.81|0
1622538090000|2021-06-01 09:01:30|22867.95|22867.95|22868.05|22868.05|22868.17|22868.17|22867.86|22867.86|0
1622538100000|2021-06-01 09:01:40|22867.99|22867.99|22866.39|22866.39|22867.99|22867.99|22866.39|22866.39|0
1622538110000|2021-06-01 09:01:50|22866.36|22866.36|22866.39|22866.39|22866.39|22866.39|22866.16|22866.16|0
1622538120000|2021-06-01 09:02:00|22866.23|22866.23|22864.89|22864.89|22866.23|22866.23|22864.89|22864.89|0
1622538130000|2021-06-01 09:02:10|22864.93|22864.93|22864.48|22864.48|22864.93|22864.93|22864.42|22864.42|0
1622538140000|2021-06-01 09:02:20|22864.46|22864.46|22864.27|22864.27|22864.5|22864.5|22864.27|22864.27|0
1622538150000|2021-06-01 09:02:30|22864.2|22864.2|22863.91|22863.91|22864.2|22864.2|22863.75|22863.75|0
1622538160000|2021-06-01 09:02:40|22863.82|22863.82|22863.6|22863.6|22863.92|22863.92|22863.43|22863.43|0
1622538170000|2021-06-01 09:02:50|22863.53|22863.53|22863.42|22863.42|22863.54|22863.54|22863.3|22863.3|0
1622538180000|2021-06-01 09:03:00|22863.37|22863.37|22863.43|22863.43|22863.62|22863.62|22863.37|22863.37|0
1622538190000|2021-06-01 09:03:10|22863.35|22863.35|22863.18|22863.18|22863.66|22863.66|22863.18|22863.18|0
1622538200000|2021-06-01 09:03:20|22863.12|22863.12|22863.66|22863.66|22863.79|22863.79|22863.04|22863.04|0
1622538210000|2021-06-01 09:03:30|22863.57|22863.57|22863.17|22863.17|22863.61|22863.61|22863.04|22863.04|0
1622538220000|2021-06-01 09:03:40|22863.12|22863.12|22862.5|22862.5|22863.12|22863.12|22862.5|22862.5|0
1622538230000|2021-06-01 09:03:50|22862.46|22862.46|22862.85|22862.85|22862.85|22862.85|22862.46|22862.46|0
1622538240000|2021-06-01 09:04:00|22862.77|22862.77|22863.03|22863.03|22863.08|22863.08|22862.77|22862.77|0
1622538250000|2021-06-01 09:04:10|22863.14|22863.14|22862.62|22862.62|22863.14|22863.14|22862.62|22862.62|0
1622538260000|2021-06-01 09:04:20|22862.53|22862.53|22862.64|22862.64|22862.7|22862.7|22862.53|22862.53|0
1622538270000|2021-06-01 09:04:30|22862.83|22862.83|22862.96|22862.96|22862.99|22862.99|22862.71|22862.71|0
1622538280000|2021-06-01 09:04:40|22863.01|22863.01|22862.88|22862.88|22863.18|22863.18|22862.88|22862.88|0
1622538290000|2021-06-01 09:04:50|22863.23|22863.23|22863.22|22863.22|22863.31|22863.31|22863.22|22863.22|0
1622538300000|2021-06-01 09:05:00|22863.05|22863.05|22862.07|22862.07|22863.31|22863.31|22862.07|22862.07|0
1622538310000|2021-06-01 09:05:10|22862.21|22862.21|22862.27|22862.27|22862.45|22862.45|22862.14|22862.14|0
1622538320000|2021-06-01 09:05:20|22862.23|22862.23|22862.8|22862.8|22862.8|22862.8|22862.23|22862.23|0
1622538330000|2021-06-01 09:05:30|22863.07|22863.07|22863.17|22863.17|22863.17|22863.17|22862.87|22862.87|0
1622538340000|2021-06-01 09:05:40|22863.23|22863.23|22862.73|22862.73|22863.36|22863.36|22862.66|22862.66|0
1622538350000|2021-06-01 09:05:50|22862.65|22862.65|22862.01|22862.01|22862.65|22862.65|22862.01|22862.01|0
1622538360000|2021-06-01 09:06:00|22862.07|22862.07|22861.46|22861.46|22862.13|22862.13|22861.45|22861.45|0
1622538370000|2021-06-01 09:06:10|22861.43|22861.43|22861.43|22861.43|22861.43|22861.43|22861.31|22861.31|0
1622538380000|2021-06-01 09:06:20|22861.64|22861.64|22861.13|22861.13|22861.64|22861.64|22861.13|22861.13|0
1622538390000|2021-06-01 09:06:30|22860.99|22860.99|22860.58|22860.58|22860.99|22860.99|22860.58|22860.58|0
1622538400000|2021-06-01 09:06:40|22860.83|22860.83|22860.32|22860.32|22860.88|22860.88|22860.29|22860.29|0
1622538410000|2021-06-01 09:06:50|22860.19|22860.19|22860.19|22860.19|22860.62|22860.62|22860.11|22860.11|0
1622538420000|2021-06-01 09:07:00|22860.12|22860.12|22860.72|22860.72|22860.72|22860.72|22860.04|22860.04|0
1622538430000|2021-06-01 09:07:10|22860.87|22860.87|22861.22|22861.22|22861.22|22861.22|22860.87|22860.87|0
1622538440000|2021-06-01 09:07:20|22861.31|22861.31|22861.87|22861.87|22861.87|22861.87|22861.19|22861.19|0
1622538450000|2021-06-01 09:07:30|22861.92|22861.92|22861.95|22861.95|22862|22862|22861.84|22861.84|0
1622538460000|2021-06-01 09:07:40|22861.92|22861.92|22861.82|22861.82|22861.98|22861.98|22861.52|22861.52|0
1622538470000|2021-06-01 09:07:50|22861.75|22861.75|22862.36|22862.36|22862.36|22862.36|22861.69|22861.69|0
1622538480000|2021-06-01 09:08:00|22862.44|22862.44|22862.85|22862.85|22862.93|22862.93|22862.39|22862.39|0
1622538490000|2021-06-01 09:08:10|22863|22863|22863.07|22863.07|22863.13|22863.13|22863|22863|0
1622538500000|2021-06-01 09:08:20|22862.91|22862.91|22862.1|22862.1|22863|22863|22862.1|22862.1|0
1622538510000|2021-06-01 09:08:30|22862.04|22862.04|22860.98|22860.98|22862.04|22862.04|22860.98|22860.98|0
1622538520000|2021-06-01 09:08:40|22860.78|22860.78|22860.69|22860.69|22860.78|22860.78|22860.38|22860.38|0
1622538530000|2021-06-01 09:08:50|22860.61|22860.61|22860.42|22860.42|22860.75|22860.75|22860.42|22860.42|0
1622538540000|2021-06-01 09:09:00|22860.5|22860.5|22860.94|22860.94|22860.94|22860.94|22860.43|22860.43|0
1622538550000|2021-06-01 09:09:10|22860.82|22860.82|22860.37|22860.37|22860.93|22860.93|22860.15|22860.15|0
1622538560000|2021-06-01 09:09:20|22860.6|22860.6|22860.8|22860.8|22861.24|22861.24|22860.6|22860.6|0
1622538570000|2021-06-01 09:09:30|22860.75|22860.75|22860.87|22860.87|22860.87|22860.87|22860.5|22860.5|0
1622538580000|2021-06-01 09:09:40|22861.08|22861.08|22860.74|22860.74|22861.08|22861.08|22860.74|22860.74|0
1622538590000|2021-06-01 09:09:50|22860.78|22860.78|22861.21|22861.21|22861.21|22861.21|22860.34|22860.34|0
1622538600000|2021-06-01 09:10:00|22861.52|22861.52|22861.27|22861.27|22861.56|22861.56|22860.99|22860.99|0
1622538610000|2021-06-01 09:10:10|22861.33|22861.33|22861.67|22861.67|22861.83|22861.83|22861.33|22861.33|0
1622538620000|2021-06-01 09:10:20|22861.37|22861.37|22861.66|22861.66|22861.66|22861.66|22860.96|22860.96|0
1622538630000|2021-06-01 09:10:30|22861.7|22861.7|22861.47|22861.47|22861.85|22861.85|22861.42|22861.42|0
1622538640000|2021-06-01 09:10:40|22861.52|22861.52|22861.46|22861.46|22861.61|22861.61|22861.13|22861.13|0
1622538650000|2021-06-01 09:10:50|22861.4|22861.4|22861.79|22861.79|22861.87|22861.87|22861.4|22861.4|0
1622538660000|2021-06-01 09:11:00|22861.91|22861.91|22862.17|22862.17|22862.17|22862.17|22861.64|22861.64|0
1622538670000|2021-06-01 09:11:10|22862.41|22862.41|22862.43|22862.43|22862.47|22862.47|22862.18|22862.18|0
1622538680000|2021-06-01 09:11:20|22862.69|22862.69|22862.86|22862.86|22862.94|22862.94|22862.48|22862.48|0
1622538690000|2021-06-01 09:11:30|22863.01|22863.01|22862.6|22862.6|22863.06|22863.06|22862.6|22862.6|0
1622538700000|2021-06-01 09:11:40|22862.58|22862.58|22863.05|22863.05|22863.05|22863.05|22862.58|22862.58|0
1622538710000|2021-06-01 09:11:50|22863.14|22863.14|22862.81|22862.81|22863.3|22863.3|22862.81|22862.81|0
1622538720000|2021-06-01 09:12:00|22862.7|22862.7|22862.79|22862.79|22863.17|22863.17|22862.59|22862.59|0
1622538730000|2021-06-01 09:12:10|22862.81|22862.81|22863.02|22863.02|22863.02|22863.02|22862.81|22862.81|0
1622538740000|2021-06-01 09:12:20|22863.11|22863.11|22863.77|22863.77|22863.77|22863.77|22863.11|22863.11|0
1622538750000|2021-06-01 09:12:30|22863.8|22863.8|22863.72|22863.72|22863.98|22863.98|22863.72|22863.72|0
1622538760000|2021-06-01 09:12:40|22863.57|22863.57|22864.19|22864.19|22864.21|22864.21|22863.57|22863.57|0
1622538770000|2021-06-01 09:12:50|22864.31|22864.31|22864.43|22864.43|22864.49|22864.49|22864.2|22864.2|0
1622538780000|2021-06-01 09:13:00|22864.51|22864.51|22863.61|22863.61|22864.51|22864.51|22863.61|22863.61|0
1622538790000|2021-06-01 09:13:10|22863.53|22863.53|22864.55|22864.55|22864.55|22864.55|22863.28|22863.28|0
1622538800000|2021-06-01 09:13:20|22864.85|22864.85|22865.55|22865.55|22865.55|22865.55|22864.7|22864.7|0
1622538810000|2021-06-01 09:13:30|22865.71|22865.71|22866.13|22866.13|22866.2|22866.2|22865.71|22865.71|0
1622538820000|2021-06-01 09:13:40|22866.09|22866.09|22866.23|22866.23|22866.34|22866.34|22866.09|22866.09|0
1622538830000|2021-06-01 09:13:50|22866.29|22866.29|22866.34|22866.34|22866.34|22866.34|22866.13|22866.13|0
1622538840000|2021-06-01 09:14:00|22866.29|22866.29|22866.67|22866.67|22866.67|22866.67|22866.29|22866.29|0
1622538850000|2021-06-01 09:14:10|22866.96|22866.96|22866.79|22866.79|22867.08|22867.08|22866.72|22866.72|0
1622538860000|2021-06-01 09:14:20|22866.74|22866.74|22866.33|22866.33|22866.74|22866.74|22866.33|22866.33|0
1622538870000|2021-06-01 09:14:30|22866.21|22866.21|22866.58|22866.58|22866.62|22866.62|22866.21|22866.21|0
1622538880000|2021-06-01 09:14:40|22866.65|22866.65|22866.97|22866.97|22867.12|22867.12|22866.59|22866.59|0
1622538890000|2021-06-01 09:14:50|22867.02|22867.02|22867.95|22867.95|22867.95|22867.95|22866.92|22866.92|0
1622538900000|2021-06-01 09:15:00|22867.87|22867.87|22868.14|22868.14|22868.18|22868.18|22867.87|22867.87|0
1622538910000|2021-06-01 09:15:10|22868.11|22868.11|22869.26|22869.26|22869.26|22869.26|22868.11|22868.11|0
1622538920000|2021-06-01 09:15:20|22869.33|22869.33|22869.85|22869.85|22869.85|22869.85|22869.26|22869.26|0
1622538930000|2021-06-01 09:15:30|22869.89|22869.89|22869.64|22869.64|22869.93|22869.93|22869.61|22869.61|0
1622538940000|2021-06-01 09:15:40|22869.57|22869.57|22870.13|22870.13|22870.13|22870.13|22869.57|22869.57|0
1622538950000|2021-06-01 09:15:50|22870.18|22870.18|22870.49|22870.49|22870.49|22870.49|22870.11|22870.11|0
1622538960000|2021-06-01 09:16:00|22870.52|22870.52|22871.77|22871.77|22871.77|22871.77|22870.51|22870.51|0
1622538970000|2021-06-01 09:16:10|22871.72|22871.72|22872.71|22872.71|22872.71|22872.71|22871.54|22871.54|0
1622538980000|2021-06-01 09:16:20|22872.63|22872.63|22873.17|22873.17|22873.44|22873.44|22872.6|22872.6|0
1622538990000|2021-06-01 09:16:30|22873.11|22873.11|22874.28|22874.28|22874.28|22874.28|22873.11|22873.11|0
1622539000000|2021-06-01 09:16:40|22874.3|22874.3|22874.09|22874.09|22874.33|22874.33|22873.75|22873.75|0
1622539010000|2021-06-01 09:16:50|22874.02|22874.02|22874.26|22874.26|22874.45|22874.45|22874.02|22874.02|0
1622539020000|2021-06-01 09:17:00|22874.33|22874.33|22875.06|22875.06|22875.06|22875.06|22874.33|22874.33|0
1622539030000|2021-06-01 09:17:10|22875.18|22875.18|22875.38|22875.38|22875.45|22875.45|22875.07|22875.07|0
1622539040000|2021-06-01 09:17:20|22875.33|22875.33|22875.5|22875.5|22875.67|22875.67|22875.29|22875.29|0
1622539050000|2021-06-01 09:17:30|22875.61|22875.61|22875.98|22875.98|22875.98|22875.98|22875.61|22875.61|0
1622539060000|2021-06-01 09:17:40|22876.03|22876.03|22875.96|22875.96|22876.13|22876.13|22875.88|22875.88|0
1622539070000|2021-06-01 09:17:50|22875.91|22875.91|22875.81|22875.81|22875.91|22875.91|22875.5|22875.5|0
1622539080000|2021-06-01 09:18:00|22875.84|22875.84|22875.76|22875.76|22876.04|22876.04|22875.76|22875.76|0
1622539090000|2021-06-01 09:18:10|22875.71|22875.71|22875.52|22875.52|22875.71|22875.71|22875.2|22875.2|0
1622539100000|2021-06-01 09:18:20|22875.58|22875.58|22876.56|22876.56|22876.67|22876.67|22875.51|22875.51|0
1622539110000|2021-06-01 09:18:30|22876.61|22876.61|22876.83|22876.83|22876.96|22876.96|22876.61|22876.61|0
1622539120000|2021-06-01 09:18:40|22876.79|22876.79|22877.07|22877.07|22877.07|22877.07|22876.7|22876.7|0
1622539130000|2021-06-01 09:18:50|22876.97|22876.97|22877|22877|22877.06|22877.06|22876.85|22876.85|0
1622539140000|2021-06-01 09:19:00|22877.1|22877.1|22878.22|22878.22|22878.33|22878.33|22877.1|22877.1|0
1622539150000|2021-06-01 09:19:10|22878.3|22878.3|22878.12|22878.12|22878.44|22878.44|22878.12|22878.12|0
1622539160000|2021-06-01 09:19:20|22878.08|22878.08|22878.45|22878.45|22878.45|22878.45|22878.08|22878.08|0
1622539170000|2021-06-01 09:19:30|22878.41|22878.41|22879.19|22879.19|22879.19|22879.19|22878.41|22878.41|0
1622539180000|2021-06-01 09:19:40|22879.31|22879.31|22879.81|22879.81|22879.81|22879.81|22879.15|22879.15|0
1622539190000|2021-06-01 09:19:50|22879.78|22879.78|22880.17|22880.17|22880.64|22880.64|22879.78|22879.78|0
1622539200000|2021-06-01 09:20:00|22880.13|22880.13|22880.42|22880.42|22880.42|22880.42|22879.83|22879.83|0
1622539210000|2021-06-01 09:20:10|22880.47|22880.47|22880.88|22880.88|22881.07|22881.07|22880.44|22880.44|0
1622539220000|2021-06-01 09:20:20|22880.83|22880.83|22882.23|22882.23|22882.23|22882.23|22880.83|22880.83|0
1622539230000|2021-06-01 09:20:30|22882.34|22882.34|22882.81|22882.81|22882.81|22882.81|22882.3|22882.3|0
1622539240000|2021-06-01 09:20:40|22882.86|22882.86|22883.14|22883.14|22883.35|22883.35|22882.86|22882.86|0
1622539250000|2021-06-01 09:20:50|22883.22|22883.22|22883.31|22883.31|22883.31|22883.31|22883.22|22883.22|0
1622539260000|2021-06-01 09:21:00|22883.28|22883.28|22884.35|22884.35|22884.43|22884.43|22883.28|22883.28|0
1622539270000|2021-06-01 09:21:10|22884.39|22884.39|22884.12|22884.12|22884.39|22884.39|22884.02|22884.02|0
1622539280000|2021-06-01 09:21:20|22884.14|22884.14|22884.37|22884.37|22884.37|22884.37|22884.14|22884.14|0
1622539290000|2021-06-01 09:21:30|22884.4|22884.4|22884.91|22884.91|22884.91|22884.91|22884.4|22884.4|0
1622539300000|2021-06-01 09:21:40|22884.94|22884.94|22884.82|22884.82|22884.97|22884.97|22884.82|22884.82|0
1622539310000|2021-06-01 09:21:50|22884.93|22884.93|22885.43|22885.43|22885.43|22885.43|22884.93|22884.93|0
1622539320000|2021-06-01 09:22:00|22885.31|22885.31|22885.12|22885.12|22885.35|22885.35|22885.12|22885.12|0
1622539330000|2021-06-01 09:22:10|22885|22885|22884.75|22884.75|22885|22885|22884.65|22884.65|0
1622539340000|2021-06-01 09:22:20|22884.71|22884.71|22884.76|22884.76|22884.76|22884.76|22884.55|22884.55|0
1622539350000|2021-06-01 09:22:30|22884.8|22884.8|22885.18|22885.18|22885.21|22885.21|22884.64|22884.64|0
1622539360000|2021-06-01 09:22:40|22885.12|22885.12|22885.15|22885.15|22885.29|22885.29|22885.12|22885.12|0
1622539370000|2021-06-01 09:22:50|22885.2|22885.2|22885.46|22885.46|22885.67|22885.67|22885.2|22885.2|0
1622539380000|2021-06-01 09:23:00|22885.52|22885.52|22886.05|22886.05|22886.05|22886.05|22885.33|22885.33|0
1622539390000|2021-06-01 09:23:10|22886.09|22886.09|22886.05|22886.05|22886.13|22886.13|22885.86|22885.86|0
1622539400000|2021-06-01 09:23:20|22886.26|22886.26|22886.52|22886.52|22886.59|22886.59|22885.99|22885.99|0
1622539410000|2021-06-01 09:23:30|22886.61|22886.61|22886.29|22886.29|22886.61|22886.61|22886.22|22886.22|0
1622539420000|2021-06-01 09:23:40|22886.34|22886.34|22885.97|22885.97|22886.34|22886.34|22885.97|22885.97|0
1622539430000|2021-06-01 09:23:50|22885.91|22885.91|22884.86|22884.86|22885.91|22885.91|22884.86|22884.86|0
1622539440000|2021-06-01 09:24:00|22884.81|22884.81|22885.13|22885.13|22885.13|22885.13|22884.54|22884.54|0
1622539450000|2021-06-01 09:24:10|22885.21|22885.21|22885.43|22885.43|22885.43|22885.43|22885.14|22885.14|0
1622539460000|2021-06-01 09:24:20|22885.32|22885.32|22885.86|22885.86|22886.01|22886.01|22885.32|22885.32|0
1622539470000|2021-06-01 09:24:30|22885.83|22885.83|22884.41|22884.41|22885.87|22885.87|22884.41|22884.41|0
1622539480000|2021-06-01 09:24:40|22884.31|22884.31|22883.49|22883.49|22884.35|22884.35|22883.42|22883.42|0
1622539490000|2021-06-01 09:24:50|22883.41|22883.41|22883.46|22883.46|22883.71|22883.71|22883.11|22883.11|0
1622539500000|2021-06-01 09:25:00|22883.54|22883.54|22882.86|22882.86|22883.54|22883.54|22882.86|22882.86|0
1622539510000|2021-06-01 09:25:10|22882.79|22882.79|22882.39|22882.39|22882.79|22882.79|22882.18|22882.18|0
1622539520000|2021-06-01 09:25:20|22882.17|22882.17|22882|22882|22882.4|22882.4|22882|22882|0
1622539530000|2021-06-01 09:25:30|22881.97|22881.97|22881.09|22881.09|22881.97|22881.97|22881.09|22881.09|0
1622539540000|2021-06-01 09:25:40|22881.06|22881.06|22880.87|22880.87|22881.06|22881.06|22880.81|22880.81|0
1622539550000|2021-06-01 09:25:50|22880.96|22880.96|22880.97|22880.97|22881|22881|22880.62|22880.62|0
1622539560000|2021-06-01 09:26:00|22880.83|22880.83|22880.85|22880.85|22881.03|22881.03|22880.83|22880.83|0
1622539570000|2021-06-01 09:26:10|22880.73|22880.73|22880.95|22880.95|22880.95|22880.95|22880.56|22880.56|0
1622539580000|2021-06-01 09:26:20|22880.99|22880.99|22881.2|22881.2|22881.45|22881.45|22880.94|22880.94|0
1622539590000|2021-06-01 09:26:30|22881.24|22881.24|22881.07|22881.07|22881.24|22881.24|22881.01|22881.01|0
1622539600000|2021-06-01 09:26:40|22881.12|22881.12|22881.91|22881.91|22881.95|22881.95|22881.12|22881.12|0
1622539610000|2021-06-01 09:26:50|22881.84|22881.84|22881.88|22881.88|22881.94|22881.94|22881.54|22881.54|0
1622539620000|2021-06-01 09:27:00|22881.91|22881.91|22881.87|22881.87|22882.09|22882.09|22881.78|22881.78|0
1622539630000|2021-06-01 09:27:10|22881.72|22881.72|22881.95|22881.95|22882|22882|22881.53|22881.53|0
1622539640000|2021-06-01 09:27:20|22881.87|22881.87|22881.98|22881.98|22882.36|22882.36|22881.87|22881.87|0
1622539650000|2021-06-01 09:27:30|22881.92|22881.92|22881.29|22881.29|22882|22882|22881.29|22881.29|0
1622539660000|2021-06-01 09:27:40|22881.34|22881.34|22881.25|22881.25|22881.39|22881.39|22881.19|22881.19|0
1622539670000|2021-06-01 09:27:50|22881.14|22881.14|22881.55|22881.55|22881.55|22881.55|22881.12|22881.12|0
1622539680000|2021-06-01 09:28:00|22881.58|22881.58|22881.95|22881.95|22882.03|22882.03|22881.58|22881.58|0
1622539690000|2021-06-01 09:28:10|22881.92|22881.92|22882.88|22882.88|22882.88|22882.88|22881.92|22881.92|0
1622539700000|2021-06-01 09:28:20|22882.97|22882.97|22883|22883|22883.04|22883.04|22882.8|22882.8|0
1622539710000|2021-06-01 09:28:30|22882.98|22882.98|22882.19|22882.19|22882.98|22882.98|22882.09|22882.09|0
1622539720000|2021-06-01 09:28:40|22882.25|22882.25|22882.53|22882.53|22882.53|22882.53|22882.05|22882.05|0
1622539730000|2021-06-01 09:28:50|22882.66|22882.66|22883.94|22883.94|22883.94|22883.94|22882.47|22882.47|0
1622539740000|2021-06-01 09:29:00|22883.99|22883.99|22884.41|22884.41|22884.41|22884.41|22883.98|22883.98|0
1622539750000|2021-06-01 09:29:10|22884.6|22884.6|22884.98|22884.98|22885.01|22885.01|22884.6|22884.6|0
1622539760000|2021-06-01 09:29:20|22885.03|22885.03|22884.76|22884.76|22885.03|22885.03|22884.76|22884.76|0
1622539770000|2021-06-01 09:29:30|22884.84|22884.84|22884.77|22884.77|22884.95|22884.95|22884.61|22884.61|0
1622539780000|2021-06-01 09:29:40|22884.84|22884.84|22884.92|22884.92|22885.04|22885.04|22884.84|22884.84|0
1622539790000|2021-06-01 09:29:50|22884.84|22884.84|22884.83|22884.83|22885.01|22885.01|22884.8|22884.8|0
1622539800000|2021-06-01 09:30:00|22884.72|22884.72|22884.39|22884.39|22884.72|22884.72|22884.39|22884.39|0
1622539810000|2021-06-01 09:30:10|22884.46|22884.46|22885.02|22885.02|22885.04|22885.04|22884.46|22884.46|0
1622539820000|2021-06-01 09:30:20|22885|22885|22885|22885|22885.1|22885.1|22884.94|22884.94|0
1622539830000|2021-06-01 09:30:30|22884.88|22884.88|22885.12|22885.12|22885.21|22885.21|22884.88|22884.88|0
1622539840000|2021-06-01 09:30:40|22885.15|22885.15|22885.56|22885.56|22885.57|22885.57|22885.15|22885.15|0
1622539850000|2021-06-01 09:30:50|22885.87|22885.87|22886.04|22886.04|22886.25|22886.25|22885.87|22885.87|0
1622539860000|2021-06-01 09:31:00|22886.22|22886.22|22886.67|22886.67|22886.67|22886.67|22886.22|22886.22|0
1622539870000|2021-06-01 09:31:10|22886.62|22886.62|22886.74|22886.74|22886.74|22886.74|22886.48|22886.48|0
1622539880000|2021-06-01 09:31:20|22886.76|22886.76|22886.04|22886.04|22886.76|22886.76|22885.99|22885.99|0
1622539890000|2021-06-01 09:31:30|22886|22886|22886.6|22886.6|22886.6|22886.6|22885.89|22885.89|0
1622539900000|2021-06-01 09:31:40|22886.66|22886.66|22886.88|22886.88|22887.11|22887.11|22886.66|22886.66|0
1622539910000|2021-06-01 09:31:50|22886.84|22886.84|22887.06|22887.06|22887.17|22887.17|22886.8|22886.8|0
1622539920000|2021-06-01 09:32:00|22887.09|22887.09|22887.65|22887.65|22887.65|22887.65|22887.02|22887.02|0
1622539930000|2021-06-01 09:32:10|22887.55|22887.55|22888.19|22888.19|22888.27|22888.27|22887.39|22887.39|0
1622539940000|2021-06-01 09:32:20|22888.14|22888.14|22888.22|22888.22|22888.26|22888.26|22887.98|22887.98|0
1622539950000|2021-06-01 09:32:30|22888.25|22888.25|22888.76|22888.76|22888.76|22888.76|22888.25|22888.25|0
1622539960000|2021-06-01 09:32:40|22888.79|22888.79|22888.54|22888.54|22889.05|22889.05|22888.54|22888.54|0
1622539970000|2021-06-01 09:32:50|22888.32|22888.32|22888.41|22888.41|22888.51|22888.51|22888.32|22888.32|0
1622539980000|2021-06-01 09:33:00|22888.37|22888.37|22888.93|22888.93|22888.99|22888.99|22888.32|22888.32|0
1622539990000|2021-06-01 09:33:10|22889.02|22889.02|22889.24|22889.24|22889.24|22889.24|22888.94|22888.94|0
1622540000000|2021-06-01 09:33:20|22889.18|22889.18|22889.76|22889.76|22889.81|22889.81|22889.18|22889.18|0
1622540010000|2021-06-01 09:33:30|22889.72|22889.72|22889.91|22889.91|22889.91|22889.91|22889.65|22889.65|0
1622540020000|2021-06-01 09:33:40|22890.34|22890.34|22891.2|22891.2|22891.2|22891.2|22890.21|22890.21|0
1622540030000|2021-06-01 09:33:50|22891.34|22891.34|22891.19|22891.19|22891.34|22891.34|22891.04|22891.04|0
1622540040000|2021-06-01 09:34:00|22891.15|22891.15|22892.44|22892.44|22892.44|22892.44|22891.15|22891.15|0
1622540050000|2021-06-01 09:34:10|22892.35|22892.35|22892.79|22892.79|22892.79|22892.79|22892.29|22892.29|0
1622540060000|2021-06-01 09:34:20|22892.89|22892.89|22892.91|22892.91|22892.91|22892.91|22892.78|22892.78|0
1622540070000|2021-06-01 09:34:30|22892.97|22892.97|22893.28|22893.28|22893.28|22893.28|22892.95|22892.95|0
1622540080000|2021-06-01 09:34:40|22893.35|22893.35|22894.5|22894.5|22894.5|22894.5|22893.23|22893.23|0
1622540090000|2021-06-01 09:34:50|22894.54|22894.54|22894.65|22894.65|22894.89|22894.89|22894.48|22894.48|0
1622540100000|2021-06-01 09:35:00|22894.78|22894.78|22894.55|22894.55|22894.96|22894.96|22894.55|22894.55|0
1622540110000|2021-06-01 09:35:10|22894.62|22894.62|22894.01|22894.01|22894.62|22894.62|22893.93|22893.93|0
1622540120000|2021-06-01 09:35:20|22894.33|22894.33|22893.16|22893.16|22894.33|22894.33|22893.16|22893.16|0
1622540130000|2021-06-01 09:35:30|22893.12|22893.12|22892.62|22892.62|22893.26|22893.26|22892.51|22892.51|0
1622540140000|2021-06-01 09:35:40|22892.79|22892.79|22892.34|22892.34|22892.79|22892.79|22892.31|22892.31|0
1622540150000|2021-06-01 09:35:50|22892.38|22892.38|22891.92|22891.92|22892.47|22892.47|22891.92|22891.92|0
1622540160000|2021-06-01 09:36:00|22891.8|22891.8|22892.12|22892.12|22892.19|22892.19|22891.71|22891.71|0
1622540170000|2021-06-01 09:36:10|22892.26|22892.26|22892.59|22892.59|22892.59|22892.59|22892.15|22892.15|0
1622540180000|2021-06-01 09:36:20|22892.55|22892.55|22892.69|22892.69|22892.86|22892.86|22892.51|22892.51|0
1622540190000|2021-06-01 09:36:30|22892.63|22892.63|22892.45|22892.45|22892.63|22892.63|22892.45|22892.45|0
1622540200000|2021-06-01 09:36:40|22892.48|22892.48|22893.77|22893.77|22894|22894|22892.48|22892.48|0
1622540210000|2021-06-01 09:36:50|22893.88|22893.88|22893.98|22893.98|22894.13|22894.13|22893.88|22893.88|0
1622540220000|2021-06-01 09:37:00|22893.92|22893.92|22894.75|22894.75|22894.79|22894.79|22893.92|22893.92|0
1622540230000|2021-06-01 09:37:10|22894.84|22894.84|22895.56|22895.56|22895.56|22895.56|22894.84|22894.84|0
1622540240000|2021-06-01 09:37:20|22895.61|22895.61|22895.2|22895.2|22895.61|22895.61|22895.16|22895.16|0
1622540250000|2021-06-01 09:37:30|22895.14|22895.14|22895.2|22895.2|22895.28|22895.28|22895.14|22895.14|0
1622540260000|2021-06-01 09:37:40|22895.31|22895.31|22896.29|22896.29|22896.29|22896.29|22895.31|22895.31|0
1622540270000|2021-06-01 09:37:50|22896.31|22896.31|22896.66|22896.66|22896.66|22896.66|22896.28|22896.28|0
1622540280000|2021-06-01 09:38:00|22896.59|22896.59|22896.77|22896.77|22896.77|22896.77|22896.48|22896.48|0
1622540290000|2021-06-01 09:38:10|22897.08|22897.08|22896.96|22896.96|22897.37|22897.37|22896.96|22896.96|0
1622540300000|2021-06-01 09:38:20|22896.92|22896.92|22897.51|22897.51|22897.65|22897.65|22896.92|22896.92|0
1622540310000|2021-06-01 09:38:30|22897.42|22897.42|22897.48|22897.48|22897.58|22897.58|22897.42|22897.42|0
1622540320000|2021-06-01 09:38:40|22897.51|22897.51|22897.64|22897.64|22897.89|22897.89|22897.48|22897.48|0
1622540330000|2021-06-01 09:38:50|22897.69|22897.69|22897.84|22897.84|22897.84|22897.84|22897.61|22897.61|0
1622540340000|2021-06-01 09:39:00|22897.82|22897.82|22897.33|22897.33|22897.9|22897.9|22897.27|22897.27|0
1622540350000|2021-06-01 09:39:10|22897.24|22897.24|22897.42|22897.42|22897.66|22897.66|22897.24|22897.24|0
1622540360000|2021-06-01 09:39:20|22897.51|22897.51|22897.76|22897.76|22897.76|22897.76|22897.37|22897.37|0
1622540370000|2021-06-01 09:39:30|22897.6|22897.6|22897.07|22897.07|22897.7|22897.7|22896.91|22896.91|0
1622540380000|2021-06-01 09:39:40|22897.11|22897.11|22896.9|22896.9|22897.15|22897.15|22896.8|22896.8|0
1622540390000|2021-06-01 09:39:50|22896.84|22896.84|22897.06|22897.06|22897.07|22897.07|22896.84|22896.84|0
1622540400000|2021-06-01 09:40:00|22897.13|22897.13|22897.16|22897.16|22897.46|22897.46|22897.04|22897.04|0
1622540410000|2021-06-01 09:40:10|22897.09|22897.09|22896.81|22896.81|22897.28|22897.28|22896.73|22896.73|0
1622540420000|2021-06-01 09:40:20|22896.68|22896.68|22896.65|22896.65|22896.68|22896.68|22896.51|22896.51|0
1622540430000|2021-06-01 09:40:30|22896.73|22896.73|22896.52|22896.52|22897.03|22897.03|22896.47|22896.47|0
1622540440000|2021-06-01 09:40:40|22896.43|22896.43|22896.17|22896.17|22896.55|22896.55|22896.12|22896.12|0
1622540450000|2021-06-01 09:40:50|22896.2|22896.2|22896.34|22896.34|22896.59|22896.59|22896.2|22896.2|0
1622540460000|2021-06-01 09:41:00|22896.25|22896.25|22895.59|22895.59|22896.25|22896.25|22895.45|22895.45|0
1622540470000|2021-06-01 09:41:10|22895.52|22895.52|22895.64|22895.64|22895.74|22895.74|22895.24|22895.24|0
1622540480000|2021-06-01 09:41:20|22895.72|22895.72|22895.27|22895.27|22895.72|22895.72|22895.22|22895.22|0
1622540490000|2021-06-01 09:41:30|22895.35|22895.35|22895.73|22895.73|22895.73|22895.73|22895.22|22895.22|0
1622540500000|2021-06-01 09:41:40|22895.69|22895.69|22895.54|22895.54|22895.75|22895.75|22895.54|22895.54|0
1622540510000|2021-06-01 09:41:50|22895.62|22895.62|22895.99|22895.99|22896.16|22896.16|22895.62|22895.62|0
1622540520000|2021-06-01 09:42:00|22896.04|22896.04|22896.02|22896.02|22896.08|22896.08|22895.66|22895.66|0
1622540530000|2021-06-01 09:42:10|22895.91|22895.91|22895.45|22895.45|22895.91|22895.91|22895.45|22895.45|0
1622540540000|2021-06-01 09:42:20|22895.5|22895.5|22895.29|22895.29|22895.5|22895.5|22895.29|22895.29|0
1622540550000|2021-06-01 09:42:30|22895.35|22895.35|22895.91|22895.91|22895.96|22895.96|22895.35|22895.35|0
1622540560000|2021-06-01 09:42:40|22895.79|22895.79|22896.09|22896.09|22896.09|22896.09|22895.78|22895.78|0
1622540570000|2021-06-01 09:42:50|22896|22896|22896.52|22896.52|22896.52|22896.52|22896|22896|0
1622540580000|2021-06-01 09:43:00|22896.56|22896.56|22897.24|22897.24|22897.24|22897.24|22896.48|22896.48|0
1622540590000|2021-06-01 09:43:10|22897.32|22897.32|22897.33|22897.33|22897.44|22897.44|22897.28|22897.28|0
1622540600000|2021-06-01 09:43:20|22897.28|22897.28|22897.34|22897.34|22897.43|22897.43|22897.19|22897.19|0
1622540610000|2021-06-01 09:43:30|22897.27|22897.27|22897.44|22897.44|22897.54|22897.54|22897.27|22897.27|0
1622540620000|2021-06-01 09:43:40|22897.48|22897.48|22897.63|22897.63|22897.63|22897.63|22897.44|22897.44|0
1622540630000|2021-06-01 09:43:50|22897.94|22897.94|22898.81|22898.81|22898.81|22898.81|22897.94|22897.94|0
1622540640000|2021-06-01 09:44:00|22898.87|22898.87|22898.95|22898.95|22898.95|22898.95|22898.64|22898.64|0
1622540650000|2021-06-01 09:44:10|22898.84|22898.84|22899.24|22899.24|22899.66|22899.66|22898.75|22898.75|0
1622540660000|2021-06-01 09:44:20|22899.19|22899.19|22899.64|22899.64|22899.64|22899.64|22899.19|22899.19|0
1622540670000|2021-06-01 09:44:30|22899.61|22899.61|22899.77|22899.77|22899.98|22899.98|22899.59|22899.59|0
1622540680000|2021-06-01 09:44:40|22899.95|22899.95|22900.61|22900.61|22900.61|22900.61|22899.95|22899.95|0
1622540690000|2021-06-01 09:44:50|22900.57|22900.57|22900.97|22900.97|22900.97|22900.97|22900.37|22900.37|0
1622540700000|2021-06-01 09:45:00|22900.88|22900.88|22901.13|22901.13|22901.23|22901.23|22900.88|22900.88|0
1622540710000|2021-06-01 09:45:10|22901.04|22901.04|22901.54|22901.54|22901.54|22901.54|22901.04|22901.04|0
1622540720000|2021-06-01 09:45:20|22901.64|22901.64|22902.51|22902.51|22902.51|22902.51|22901.59|22901.59|0
1622540730000|2021-06-01 09:45:30|22902.63|22902.63|22902.99|22902.99|22902.99|22902.99|22902.63|22902.63|0
1622540740000|2021-06-01 09:45:40|22902.9|22902.9|22902.6|22902.6|22902.95|22902.95|22902.48|22902.48|0
1622540750000|2021-06-01 09:45:50|22902.57|22902.57|22903.37|22903.37|22903.42|22903.42|22902.57|22902.57|0
1622540760000|2021-06-01 09:46:00|22903.44|22903.44|22903.17|22903.17|22903.53|22903.53|22902.98|22902.98|0
1622540770000|2021-06-01 09:46:10|22903.1|22903.1|22903.53|22903.53|22903.65|22903.65|22903.1|22903.1|0
1622540780000|2021-06-01 09:46:20|22903.61|22903.61|22903.39|22903.39|22903.61|22903.61|22903.09|22903.09|0
1622540790000|2021-06-01 09:46:30|22903.59|22903.59|22903.74|22903.74|22903.79|22903.79|22903.49|22903.49|0
1622540800000|2021-06-01 09:46:40|22903.68|22903.68|22904.14|22904.14|22904.45|22904.45|22903.68|22903.68|0
1622540810000|2021-06-01 09:46:50|22904.18|22904.18|22904.22|22904.22|22904.28|22904.28|22904.13|22904.13|0
1622540820000|2021-06-01 09:47:00|22904.3|22904.3|22903.89|22903.89|22904.3|22904.3|22903.78|22903.78|0
1622540830000|2021-06-01 09:47:10|22903.87|22903.87|22903.51|22903.51|22903.93|22903.93|22903.51|22903.51|0
1622540840000|2021-06-01 09:47:20|22903.48|22903.48|22902|22902|22903.7|22903.7|22901.75|22901.75|0
1622540850000|2021-06-01 09:47:30|22901.96|22901.96|22901.53|22901.53|22901.96|22901.96|22901.53|22901.53|0
1622540860000|2021-06-01 09:47:40|22901.42|22901.42|22901.08|22901.08|22901.5|22901.5|22901.08|22901.08|0
1622540870000|2021-06-01 09:47:50|22901.16|22901.16|22901.44|22901.44|22901.54|22901.54|22901.16|22901.16|0
1622540880000|2021-06-01 09:48:00|22901.4|22901.4|22901.23|22901.23|22901.62|22901.62|22901.23|22901.23|0
1622540890000|2021-06-01 09:48:10|22901.07|22901.07|22900.34|22900.34|22901.08|22901.08|22900.34|22900.34|0
1622540900000|2021-06-01 09:48:20|22900.46|22900.46|22900.04|22900.04|22900.52|22900.52|22900.04|22900.04|0
1622540910000|2021-06-01 09:48:30|22899.94|22899.94|22899.96|22899.96|22900.01|22900.01|22899.75|22899.75|0
1622540920000|2021-06-01 09:48:40|22899.63|22899.63|22899.84|22899.84|22900.04|22900.04|22899.63|22899.63|0
1622540930000|2021-06-01 09:48:50|22899.76|22899.76|22900.38|22900.38|22900.38|22900.38|22899.76|22899.76|0
1622540940000|2021-06-01 09:49:00|22900.28|22900.28|22900.72|22900.72|22900.72|22900.72|22900.24|22900.24|0
1622540950000|2021-06-01 09:49:10|22900.61|22900.61|22900.08|22900.08|22900.74|22900.74|22900.08|22900.08|0
1622540960000|2021-06-01 09:49:20|22900.16|22900.16|22899.94|22899.94|22900.16|22900.16|22899.94|22899.94|0
1622540970000|2021-06-01 09:49:30|22899.9|22899.9|22899.94|22899.94|22899.97|22899.97|22899.87|22899.87|0
1622540980000|2021-06-01 09:49:40|22900.37|22900.37|22900.52|22900.52|22900.71|22900.71|22900.37|22900.37|0
1622540990000|2021-06-01 09:49:50|22900.66|22900.66|22900.81|22900.81|22901.01|22901.01|22900.66|22900.66|0
1622541000000|2021-06-01 09:50:00|22900.85|22900.85|22901.13|22901.13|22901.33|22901.33|22900.85|22900.85|0
1622541010000|2021-06-01 09:50:10|22901.26|22901.26|22901.28|22901.28|22901.29|22901.29|22901.11|22901.11|0
1622541020000|2021-06-01 09:50:20|22901.16|22901.16|22901.19|22901.19|22901.25|22901.25|22901.16|22901.16|0
1622541030000|2021-06-01 09:50:30|22901.13|22901.13|22901.22|22901.22|22901.49|22901.49|22901.13|22901.13|0
1622541040000|2021-06-01 09:50:40|22901.11|22901.11|22901.67|22901.67|22901.67|22901.67|22900.95|22900.95|0
1622541050000|2021-06-01 09:50:50|22901.58|22901.58|22901.44|22901.44|22901.58|22901.58|22901.41|22901.41|0
1622541060000|2021-06-01 09:51:00|22901.49|22901.49|22901.51|22901.51|22901.51|22901.51|22901.33|22901.33|0
1622541070000|2021-06-01 09:51:10|22901.42|22901.42|22901.1|22901.1|22901.49|22901.49|22901.1|22901.1|0
1622541080000|2021-06-01 09:51:20|22901.02|22901.02|22901.02|22901.02|22901.14|22901.14|22900.99|22900.99|0
1622541090000|2021-06-01 09:51:30|22900.99|22900.99|22900.89|22900.89|22901.12|22901.12|22900.89|22900.89|0
1622541100000|2021-06-01 09:51:40|22900.95|22900.95|22900.81|22900.81|22901.05|22901.05|22900.81|22900.81|0
1622541110000|2021-06-01 09:51:50|22900.69|22900.69|22900.6|22900.6|22900.79|22900.79|22900.53|22900.53|0
1622541120000|2021-06-01 09:52:00|22900.61|22900.61|22899.83|22899.83|22900.61|22900.61|22899.74|22899.74|0
1622541130000|2021-06-01 09:52:10|22899.94|22899.94|22899.69|22899.69|22899.94|22899.94|22899.69|22899.69|0
1622541140000|2021-06-01 09:52:20|22899.55|22899.55|22899.7|22899.7|22899.7|22899.7|22899.52|22899.52|0
1622541150000|2021-06-01 09:52:30|22899.78|22899.78|22899.71|22899.71|22899.87|22899.87|22899.66|22899.66|0
1622541160000|2021-06-01 09:52:40|22899.79|22899.79|22899.68|22899.68|22899.82|22899.82|22899.57|22899.57|0
1622541170000|2021-06-01 09:52:50|22899.59|22899.59|22898.8|22898.8|22899.59|22899.59|22898.8|22898.8|0
1622541180000|2021-06-01 09:53:00|22898.77|22898.77|22898.66|22898.66|22899.01|22899.01|22898.61|22898.61|0
1622541190000|2021-06-01 09:53:10|22898.52|22898.52|22898.36|22898.36|22898.52|22898.52|22898.3|22898.3|0
1622541200000|2021-06-01 09:53:20|22898.41|22898.41|22898.73|22898.73|22898.78|22898.78|22898.41|22898.41|0
1622541210000|2021-06-01 09:53:30|22899.19|22899.19|22900.5|22900.5|22900.5|22900.5|22899.16|22899.16|0
1622541220000|2021-06-01 09:53:40|22900.42|22900.42|22900.49|22900.49|22900.77|22900.77|22900.33|22900.33|0
1622541230000|2021-06-01 09:53:50|22900.29|22900.29|22900.35|22900.35|22900.35|22900.35|22900.12|22900.12|0
1622541240000|2021-06-01 09:54:00|22900.44|22900.44|22900.05|22900.05|22900.49|22900.49|22900.05|22900.05|0
1622541250000|2021-06-01 09:54:10|22900.08|22900.08|22900.01|22900.01|22900.13|22900.13|22900.01|22900.01|0
1622541260000|2021-06-01 09:54:20|22899.65|22899.65|22900|22900|22900.06|22900.06|22899.65|22899.65|0
1622541270000|2021-06-01 09:54:30|22900.07|22900.07|22900|22900|22900.07|22900.07|22899.81|22899.81|0
1622541280000|2021-06-01 09:54:40|22900.32|22900.32|22900.86|22900.86|22900.86|22900.86|22900.32|22900.32|0
1622541290000|2021-06-01 09:54:50|22900.81|22900.81|22900.85|22900.85|22900.92|22900.92|22900.75|22900.75|0
1622541300000|2021-06-01 09:55:00|22900.92|22900.92|22900.65|22900.65|22900.92|22900.92|22900.59|22900.59|0
1622541310000|2021-06-01 09:55:10|22900.18|22900.18|22900.65|22900.65|22900.65|22900.65|22900.18|22900.18|0
1622541320000|2021-06-01 09:55:20|22900.72|22900.72|22900.91|22900.91|22900.91|22900.91|22900.52|22900.52|0
1622541330000|2021-06-01 09:55:30|22900.92|22900.92|22900.96|22900.96|22900.96|22900.96|22900.56|22900.56|0
1622541340000|2021-06-01 09:55:40|22900.93|22900.93|22901.44|22901.44|22901.45|22901.45|22900.76|22900.76|0
1622541350000|2021-06-01 09:55:50|22901.6|22901.6|22902.96|22902.96|22902.96|22902.96|22901.54|22901.54|0
1622541360000|2021-06-01 09:56:00|22903|22903|22903.42|22903.42|22903.43|22903.43|22903|22903|0
1622541370000|2021-06-01 09:56:10|22903.45|22903.45|22903.88|22903.88|22903.88|22903.88|22903.45|22903.45|0
1622541380000|2021-06-01 09:56:20|22903.64|22903.64|22903.99|22903.99|22904.19|22904.19|22903.64|22903.64|0
1622541390000|2021-06-01 09:56:30|22903.91|22903.91|22903.36|22903.36|22903.95|22903.95|22903.36|22903.36|0
1622541400000|2021-06-01 09:56:40|22903.4|22903.4|22903.81|22903.81|22903.9|22903.9|22903.3|22903.3|0
1622541410000|2021-06-01 09:56:50|22903.83|22903.83|22902.93|22902.93|22903.83|22903.83|22902.82|22902.82|0
1622541420000|2021-06-01 09:57:00|22902.87|22902.87|22902.38|22902.38|22902.92|22902.92|22902.38|22902.38|0
1622541430000|2021-06-01 09:57:10|22902.24|22902.24|22902.43|22902.43|22902.43|22902.43|22902.1|22902.1|0
1622541440000|2021-06-01 09:57:20|22902.35|22902.35|22902.21|22902.21|22902.35|22902.35|22902.15|22902.15|0
1622541450000|2021-06-01 09:57:30|22902.32|22902.32|22902.74|22902.74|22902.74|22902.74|22902.15|22902.15|0
1622541460000|2021-06-01 09:57:40|22902.78|22902.78|22903.19|22903.19|22903.19|22903.19|22902.78|22902.78|0
1622541470000|2021-06-01 09:57:50|22902.96|22902.96|22903.29|22903.29|22903.29|22903.29|22902.88|22902.88|0
1622541480000|2021-06-01 09:58:00|22903.44|22903.44|22904.14|22904.14|22904.14|22904.14|22903.36|22903.36|0
1622541490000|2021-06-01 09:58:10|22904.2|22904.2|22903.8|22903.8|22904.2|22904.2|22903.8|22903.8|0
1622541500000|2021-06-01 09:58:20|22904.26|22904.26|22904.14|22904.14|22904.36|22904.36|22903.94|22903.94|0
1622541510000|2021-06-01 09:58:30|22904.19|22904.19|22905.11|22905.11|22905.11|22905.11|22904.01|22904.01|0
1622541520000|2021-06-01 09:58:40|22905.08|22905.08|22905.46|22905.46|22905.46|22905.46|22904.91|22904.91|0
1622541530000|2021-06-01 09:58:50|22905.59|22905.59|22905.8|22905.8|22905.92|22905.92|22905.59|22905.59|0
1622541540000|2021-06-01 09:59:00|22905.74|22905.74|22906.21|22906.21|22906.33|22906.33|22905.74|22905.74|0
1622541550000|2021-06-01 09:59:10|22906.24|22906.24|22906.97|22906.97|22907|22907|22906.24|22906.24|0
1622541560000|2021-06-01 09:59:20|22906.9|22906.9|22905.91|22905.91|22906.9|22906.9|22905.91|22905.91|0
1622541570000|2021-06-01 09:59:30|22905.93|22905.93|22907.45|22907.45|22907.66|22907.66|22905.93|22905.93|0
1622541580000|2021-06-01 09:59:40|22907.49|22907.49|22908.46|22908.46|22908.46|22908.46|22907.49|22907.49|0
1622541590000|2021-06-01 09:59:50|22908.42|22908.42|22909.22|22909.22|22909.22|22909.22|22908.32|22908.32|0
1622541600000|2021-06-01 10:00:00|22909.2|22909.2|22909.42|22909.42|22909.51|22909.51|22909.19|22909.19|0
1622541610000|2021-06-01 10:00:10|22909.45|22909.45|22909.65|22909.65|22909.73|22909.73|22909.37|22909.37|0
1622541620000|2021-06-01 10:00:20|22909.72|22909.72|22909.81|22909.81|22909.93|22909.93|22909.58|22909.58|0
1622541630000|2021-06-01 10:00:30|22909.69|22909.69|22909.89|22909.89|22909.92|22909.92|22909.63|22909.63|0
1622541640000|2021-06-01 10:00:40|22910.01|22910.01|22909.88|22909.88|22910.01|22910.01|22909.88|22909.88|0
1622541650000|2021-06-01 10:00:50|22909.96|22909.96|22910.12|22910.12|22910.12|22910.12|22909.92|22909.92|0
1622541660000|2021-06-01 10:01:00|22910.06|22910.06|22910.25|22910.25|22910.25|22910.25|22909.91|22909.91|0
1622541670000|2021-06-01 10:01:10|22910.15|22910.15|22909.74|22909.74|22910.28|22910.28|22909.74|22909.74|0
1622541680000|2021-06-01 10:01:20|22909.66|22909.66|22910|22910|22910.05|22910.05|22909.66|22909.66|0
1622541690000|2021-06-01 10:01:30|22909.92|22909.92|22910.29|22910.29|22910.35|22910.35|22909.72|22909.72|0
1622541700000|2021-06-01 10:01:40|22910.25|22910.25|22910.11|22910.11|22910.25|22910.25|22910.06|22910.06|0
1622541710000|2021-06-01 10:01:50|22910.08|22910.08|22910.29|22910.29|22910.29|22910.29|22910.08|22910.08|0
1622541720000|2021-06-01 10:02:00|22910.3|22910.3|22910.62|22910.62|22910.62|22910.62|22910.18|22910.18|0
1622541730000|2021-06-01 10:02:10|22910.68|22910.68|22910.22|22910.22|22910.76|22910.76|22910.22|22910.22|0
1622541740000|2021-06-01 10:02:20|22910.25|22910.25|22909.91|22909.91|22910.43|22910.43|22909.9|22909.9|0
1622541750000|2021-06-01 10:02:30|22909.8|22909.8|22907.33|22907.33|22909.8|22909.8|22907.33|22907.33|0
1622541760000|2021-06-01 10:02:40|22907.41|22907.41|22907.24|22907.24|22907.41|22907.41|22907.07|22907.07|0
1622541770000|2021-06-01 10:02:50|22907.38|22907.38|22907.21|22907.21|22907.44|22907.44|22907.21|22907.21|0
1622541780000|2021-06-01 10:03:00|22906.99|22906.99|22906.43|22906.43|22906.99|22906.99|22906.43|22906.43|0
1622541790000|2021-06-01 10:03:10|22906.37|22906.37|22906.72|22906.72|22906.83|22906.83|22906.25|22906.25|0
1622541800000|2021-06-01 10:03:20|22906.96|22906.96|22906.63|22906.63|22907.09|22907.09|22906.63|22906.63|0
1622541810000|2021-06-01 10:03:30|22906.71|22906.71|22907.37|22907.37|22907.37|22907.37|22906.71|22906.71|0
1622541820000|2021-06-01 10:03:40|22907.45|22907.45|22907.13|22907.13|22907.52|22907.52|22907.13|22907.13|0
1622541830000|2021-06-01 10:03:50|22907.11|22907.11|22906.79|22906.79|22907.11|22907.11|22906.79|22906.79|0
1622541840000|2021-06-01 10:04:00|22906.74|22906.74|22907.32|22907.32|22907.43|22907.43|22906.74|22906.74|0
1622541850000|2021-06-01 10:04:10|22907.19|22907.19|22907.22|22907.22|22907.39|22907.39|22907.19|22907.19|0
1622541860000|2021-06-01 10:04:20|22906.35|22906.35|22906.31|22906.31|22906.35|22906.35|22906.31|22906.31|0
1622541870000|2021-06-01 10:04:30|22906.37|22906.37|22906.22|22906.22|22906.37|22906.37|22906.22|22906.22|0
1622541880000|2021-06-01 10:04:40|22906.29|22906.29|22906.54|22906.54|22906.54|22906.54|22906.29|22906.29|0
1622541890000|2021-06-01 10:04:50|22906.42|22906.42|22905.9|22905.9|22906.42|22906.42|22905.9|22905.9|0
1622541900000|2021-06-01 10:05:00|22905.86|22905.86|22905.35|22905.35|22905.86|22905.86|22905.27|22905.27|0
1622541910000|2021-06-01 10:05:10|22905.29|22905.29|22905.1|22905.1|22905.29|22905.29|22904.83|22904.83|0
1622541920000|2021-06-01 10:05:20|22905.17|22905.17|22905.57|22905.57|22905.62|22905.62|22905.17|22905.17|0
1622541930000|2021-06-01 10:05:30|22905.53|22905.53|22906.02|22906.02|22906.09|22906.09|22905.53|22905.53|0
1622541940000|2021-06-01 10:05:40|22905.95|22905.95|22905.73|22905.73|22906.12|22906.12|22905.63|22905.63|0
1622541950000|2021-06-01 10:05:50|22905.66|22905.66|22905.89|22905.89|22906.04|22906.04|22905.66|22905.66|0
1622541960000|2021-06-01 10:06:00|22905.87|22905.87|22905.97|22905.97|22906|22906|22905.84|22905.84|0
1622541970000|2021-06-01 10:06:10|22906.05|22906.05|22906.32|22906.32|22906.45|22906.45|22906.05|22906.05|0
1622541980000|2021-06-01 10:06:20|22906.4|22906.4|22906.77|22906.77|22906.77|22906.77|22906.18|22906.18|0
1622541990000|2021-06-01 10:06:30|22907.07|22907.07|22908.01|22908.01|22908.01|22908.01|22907.07|22907.07|0
1622542000000|2021-06-01 10:06:40|22908.05|22908.05|22908.92|22908.92|22908.92|22908.92|22908.05|22908.05|0
1622542010000|2021-06-01 10:06:50|22909.1|22909.1|22909.43|22909.43|22909.5|22909.5|22909.1|22909.1|0
1622542020000|2021-06-01 10:07:00|22909.5|22909.5|22909.17|22909.17|22909.95|22909.95|22909.17|22909.17|0
1622542030000|2021-06-01 10:07:10|22909.19|22909.19|22909.52|22909.52|22909.52|22909.52|22909.19|22909.19|0
1622542040000|2021-06-01 10:07:20|22909.42|22909.42|22909.49|22909.49|22909.78|22909.78|22909.42|22909.42|0
1622542050000|2021-06-01 10:07:30|22909.53|22909.53|22909.59|22909.59|22909.65|22909.65|22909.39|22909.39|0
1622542060000|2021-06-01 10:07:40|22909.66|22909.66|22910.04|22910.04|22910.04|22910.04|22909.66|22909.66|0
1622542070000|2021-06-01 10:07:50|22909.95|22909.95|22909.89|22909.89|22910.16|22910.16|22909.84|22909.84|0
1622542080000|2021-06-01 10:08:00|22909.82|22909.82|22909.89|22909.89|22909.89|22909.89|22909.66|22909.66|0
1622542090000|2021-06-01 10:08:10|22909.97|22909.97|22909.95|22909.95|22910.1|22910.1|22909.88|22909.88|0
1622542100000|2021-06-01 10:08:20|22909.9|22909.9|22910.74|22910.74|22910.94|22910.94|22909.9|22909.9|0
1622542110000|2021-06-01 10:08:30|22910.84|22910.84|22910.6|22910.6|22910.84|22910.84|22910.6|22910.6|0
1622542120000|2021-06-01 10:08:40|22910.53|22910.53|22910.29|22910.29|22910.53|22910.53|22910.16|22910.16|0
1622542130000|2021-06-01 10:08:50|22910.39|22910.39|22910.17|22910.17|22910.51|22910.51|22910.17|22910.17|0
1622542140000|2021-06-01 10:09:00|22910.11|22910.11|22909.77|22909.77|22910.2|22910.2|22909.62|22909.62|0
1622542150000|2021-06-01 10:09:10|22909.71|22909.71|22909.75|22909.75|22910|22910|22909.62|22909.62|0
1622542160000|2021-06-01 10:09:20|22909.63|22909.63|22909.21|22909.21|22909.63|22909.63|22909.21|22909.21|0
1622542170000|2021-06-01 10:09:30|22909.14|22909.14|22909.24|22909.24|22909.41|22909.41|22909.14|22909.14|0
1622542180000|2021-06-01 10:09:40|22909.28|22909.28|22909.36|22909.36|22909.36|22909.36|22909.08|22909.08|0
1622542190000|2021-06-01 10:09:50|22909.4|22909.4|22909.11|22909.11|22909.4|22909.4|22909.11|22909.11|0
1622542200000|2021-06-01 10:10:00|22909.04|22909.04|22909.47|22909.47|22909.66|22909.66|22909.04|22909.04|0
1622542210000|2021-06-01 10:10:10|22909.41|22909.41|22909.8|22909.8|22909.88|22909.88|22909.34|22909.34|0
1622542220000|2021-06-01 10:10:20|22909.84|22909.84|22909.58|22909.58|22909.84|22909.84|22909.5|22909.5|0
1622542230000|2021-06-01 10:10:30|22909.63|22909.63|22909.6|22909.6|22909.71|22909.71|22909.4|22909.4|0
1622542240000|2021-06-01 10:10:40|22909.64|22909.64|22910.06|22910.06|22910.2|22910.2|22909.64|22909.64|0
1622542250000|2021-06-01 10:10:50|22910.17|22910.17|22909.91|22909.91|22910.17|22910.17|22909.91|22909.91|0
1622542260000|2021-06-01 10:11:00|22909.85|22909.85|22909.98|22909.98|22909.98|22909.98|22909.71|22909.71|0
1622542270000|2021-06-01 10:11:10|22910.03|22910.03|22910.08|22910.08|22910.15|22910.15|22909.92|22909.92|0
1622542280000|2021-06-01 10:11:20|22910.03|22910.03|22908.98|22908.98|22910.03|22910.03|22908.98|22908.98|0
1622542300000|2021-06-01 10:11:40|22909.08|22909.08|22909.04|22909.04|22909.1|22909.1|22908.73|22908.73|0
1622542310000|2021-06-01 10:11:50|22909.09|22909.09|22908.79|22908.79|22909.14|22909.14|22908.73|22908.73|0
1622542320000|2021-06-01 10:12:00|22908.83|22908.83|22909.09|22909.09|22909.09|22909.09|22908.48|22908.48|0
1622542330000|2021-06-01 10:12:10|22909.15|22909.15|22909.06|22909.06|22909.19|22909.19|22909.03|22909.03|0
1622542340000|2021-06-01 10:12:20|22909.1|22909.1|22908.92|22908.92|22909.1|22909.1|22908.92|22908.92|0
1622542350000|2021-06-01 10:12:30|22908.73|22908.73|22909.12|22909.12|22909.41|22909.41|22908.73|22908.73|0
1622542360000|2021-06-01 10:12:40|22909.19|22909.19|22909.58|22909.58|22909.58|22909.58|22909.19|22909.19|0
1622542370000|2021-06-01 10:12:50|22909.5|22909.5|22909.87|22909.87|22909.87|22909.87|22909.5|22909.5|0
1622542380000|2021-06-01 10:13:00|22909.92|22909.92|22909.75|22909.75|22909.96|22909.96|22909.75|22909.75|0
1622542390000|2021-06-01 10:13:10|22909.65|22909.65|22909.2|22909.2|22909.65|22909.65|22909.2|22909.2|0
1622542400000|2021-06-01 10:13:20|22909.16|22909.16|22909|22909|22909.25|22909.25|22908.93|22908.93|0
1622542410000|2021-06-01 10:13:30|22909.02|22909.02|22909|22909|22909.21|22909.21|22909|22909|0
1622542420000|2021-06-01 10:13:40|22909.04|22909.04|22908.97|22908.97|22909.04|22909.04|22908.97|22908.97|0
1622542430000|2021-06-01 10:13:50|22909.1|22909.1|22909.18|22909.18|22909.21|22909.21|22909.05|22909.05|0
1622542440000|2021-06-01 10:14:00|22909.32|22909.32|22909.13|22909.13|22909.35|22909.35|22908.97|22908.97|0
1622542450000|2021-06-01 10:14:10|22909.07|22909.07|22908.71|22908.71|22909.07|22909.07|22908.71|22908.71|0
1622542460000|2021-06-01 10:14:20|22908.63|22908.63|22908.79|22908.79|22908.79|22908.79|22908.63|22908.63|0
1622542470000|2021-06-01 10:14:30|22908.75|22908.75|22907.93|22907.93|22908.75|22908.75|22907.88|22907.88|0
1622542480000|2021-06-01 10:14:40|22907.29|22907.29|22905.93|22905.93|22907.29|22907.29|22905.72|22905.72|0
1622542490000|2021-06-01 10:14:50|22905.78|22905.78|22905.94|22905.94|22905.98|22905.98|22905.6|22905.6|0
1622542500000|2021-06-01 10:15:00|22905.87|22905.87|22905.94|22905.94|22906|22906|22905.8|22905.8|0
1622542510000|2021-06-01 10:15:10|22905.91|22905.91|22905.23|22905.23|22906.08|22906.08|22905.23|22905.23|0
1622542520000|2021-06-01 10:15:20|22905.12|22905.12|22904.84|22904.84|22905.12|22905.12|22904.84|22904.84|0
1622542530000|2021-06-01 10:15:30|22904.82|22904.82|22904.63|22904.63|22905.07|22905.07|22904.63|22904.63|0
1622542540000|2021-06-01 10:15:40|22904.66|22904.66|22904.67|22904.67|22904.7|22904.7|22904.52|22904.52|0
1622542550000|2021-06-01 10:15:50|22904.87|22904.87|22905.44|22905.44|22905.53|22905.53|22904.87|22904.87|0
1622542560000|2021-06-01 10:16:00|22905.74|22905.74|22905.34|22905.34|22906.16|22906.16|22905.34|22905.34|0
1622542580000|2021-06-01 10:16:20|22905.31|22905.31|22905.21|22905.21|22905.46|22905.46|22905.19|22905.19|0
1622542590000|2021-06-01 10:16:30|22905.16|22905.16|22904.9|22904.9|22905.16|22905.16|22904.9|22904.9|0
1622542600000|2021-06-01 10:16:40|22904.88|22904.88|22904.78|22904.78|22905.04|22905.04|22904.78|22904.78|0
1622542610000|2021-06-01 10:16:50|22904.86|22904.86|22904.94|22904.94|22905.13|22905.13|22904.86|22904.86|0
1622542620000|2021-06-01 10:17:00|22904.84|22904.84|22903.47|22903.47|22904.98|22904.98|22903.47|22903.47|0
1622542630000|2021-06-01 10:17:10|22903.39|22903.39|22903.31|22903.31|22903.41|22903.41|22903.23|22903.23|0
1622542640000|2021-06-01 10:17:20|22903.3|22903.3|22902.89|22902.89|22903.3|22903.3|22902.89|22902.89|0
1622542650000|2021-06-01 10:17:30|22902.85|22902.85|22902.75|22902.75|22902.87|22902.87|22902.72|22902.72|0
1622542660000|2021-06-01 10:17:40|22902.72|22902.72|22902.45|22902.45|22902.94|22902.94|22902.45|22902.45|0
1622542670000|2021-06-01 10:17:50|22902.59|22902.59|22902.31|22902.31|22902.59|22902.59|22902.31|22902.31|0
1622542680000|2021-06-01 10:18:00|22902.26|22902.26|22901.79|22901.79|22902.31|22902.31|22901.79|22901.79|0
1622542690000|2021-06-01 10:18:10|22901.68|22901.68|22901.55|22901.55|22901.68|22901.68|22901.34|22901.34|0
1622542700000|2021-06-01 10:18:20|22901.49|22901.49|22900.85|22900.85|22901.49|22901.49|22900.81|22900.81|0
1622542710000|2021-06-01 10:18:30|22900.97|22900.97|22901.03|22901.03|22901.36|22901.36|22900.92|22900.92|0
1622542720000|2021-06-01 10:18:40|22901.1|22901.1|22901.07|22901.07|22901.32|22901.32|22901.05|22901.05|0
1622542730000|2021-06-01 10:18:50|22901.01|22901.01|22901.23|22901.23|22901.27|22901.27|22900.74|22900.74|0
1622542740000|2021-06-01 10:19:00|22901.19|22901.19|22901.26|22901.26|22901.29|22901.29|22901.04|22901.04|0
1622542750000|2021-06-01 10:19:10|22901.18|22901.18|22901.62|22901.62|22901.62|22901.62|22901.04|22901.04|0
1622542760000|2021-06-01 10:19:20|22901.51|22901.51|22901.82|22901.82|22901.91|22901.91|22901.51|22901.51|0
1622542770000|2021-06-01 10:19:30|22901.98|22901.98|22901.85|22901.85|22902.07|22902.07|22901.76|22901.76|0
1622542780000|2021-06-01 10:19:40|22901.89|22901.89|22901.78|22901.78|22901.94|22901.94|22901.78|22901.78|0
1622542790000|2021-06-01 10:19:50|22901.74|22901.74|22901.97|22901.97|22901.97|22901.97|22901.61|22901.61|0
1622542800000|2021-06-01 10:20:00|22902.02|22902.02|22901.94|22901.94|22902.06|22902.06|22901.82|22901.82|0
1622542810000|2021-06-01 10:20:10|22901.83|22901.83|22901.7|22901.7|22902.01|22902.01|22901.61|22901.61|0
1622542820000|2021-06-01 10:20:20|22901.76|22901.76|22900.94|22900.94|22901.76|22901.76|22900.94|22900.94|0
1622542830000|2021-06-01 10:20:30|22900.87|22900.87|22900.75|22900.75|22900.87|22900.87|22900.75|22900.75|0
1622542840000|2021-06-01 10:20:40|22900.71|22900.71|22900.8|22900.8|22900.8|22900.8|22900.71|22900.71|0
1622542850000|2021-06-01 10:20:50|22900.91|22900.91|22901.29|22901.29|22901.31|22901.31|22900.91|22900.91|0
1622542860000|2021-06-01 10:21:00|22901.24|22901.24|22900.83|22900.83|22901.38|22901.38|22900.83|22900.83|0
1622542870000|2021-06-01 10:21:10|22900.9|22900.9|22900.41|22900.41|22900.9|22900.9|22900.26|22900.26|0
1622542880000|2021-06-01 10:21:20|22900.33|22900.33|22900.06|22900.06|22900.33|22900.33|22900.06|22900.06|0
1622542890000|2021-06-01 10:21:30|22899.94|22899.94|22899.09|22899.09|22899.98|22899.98|22899.09|22899.09|0
1622542900000|2021-06-01 10:21:40|22899.02|22899.02|22898.6|22898.6|22899.02|22899.02|22898.6|22898.6|0
1622542910000|2021-06-01 10:21:50|22898.4|22898.4|22897.83|22897.83|22898.52|22898.52|22897.83|22897.83|0
1622542920000|2021-06-01 10:22:00|22897.71|22897.71|22896.97|22896.97|22897.71|22897.71|22896.97|22896.97|0
1622542930000|2021-06-01 10:22:10|22897.02|22897.02|22897.02|22897.02|22897.1|22897.1|22896.95|22896.95|0
1622542940000|2021-06-01 10:22:20|22896.97|22896.97|22896.82|22896.82|22897.03|22897.03|22896.74|22896.74|0
1622542950000|2021-06-01 10:22:30|22896.78|22896.78|22896.46|22896.46|22896.98|22896.98|22896.46|22896.46|0
1622542960000|2021-06-01 10:22:40|22896.4|22896.4|22896.34|22896.34|22896.4|22896.4|22896.23|22896.23|0
1622542970000|2021-06-01 10:22:50|22896.28|22896.28|22895.13|22895.13|22896.28|22896.28|22895.13|22895.13|0
1622542980000|2021-06-01 10:23:00|22894.98|22894.98|22893.74|22893.74|22894.98|22894.98|22893.36|22893.36|0
1622542990000|2021-06-01 10:23:10|22893.76|22893.76|22894.39|22894.39|22894.39|22894.39|22893.67|22893.67|0
1622543000000|2021-06-01 10:23:20|22894.51|22894.51|22893.56|22893.56|22894.51|22894.51|22893.55|22893.55|0
1622543010000|2021-06-01 10:23:30|22893.61|22893.61|22892.95|22892.95|22893.65|22893.65|22892.95|22892.95|0
1622543020000|2021-06-01 10:23:40|22893|22893|22892.27|22892.27|22893.03|22893.03|22892.25|22892.25|0
1622543030000|2021-06-01 10:23:50|22892.2|22892.2|22891.72|22891.72|22892.2|22892.2|22891.6|22891.6|0
1622543040000|2021-06-01 10:24:00|22891.79|22891.79|22891.85|22891.85|22891.94|22891.94|22891.69|22891.69|0
1622543050000|2021-06-01 10:24:10|22891.65|22891.65|22891.21|22891.21|22891.7|22891.7|22891.21|22891.21|0
1622543060000|2021-06-01 10:24:20|22891.14|22891.14|22891.19|22891.19|22891.52|22891.52|22891.02|22891.02|0
1622543070000|2021-06-01 10:24:30|22891.18|22891.18|22891.57|22891.57|22891.57|22891.57|22891.13|22891.13|0
1622543080000|2021-06-01 10:24:40|22891.53|22891.53|22891.47|22891.47|22891.67|22891.67|22891.28|22891.28|0
1622543090000|2021-06-01 10:24:50|22891.43|22891.43|22891.43|22891.43|22891.43|22891.43|22891.43|22891.43|0
1622543100000|2021-06-01 10:25:00|22891.37|22891.37|22891.37|22891.37|22891.37|22891.37|22891.3|22891.3|0
1622543110000|2021-06-01 10:25:10|22891.18|22891.18|22890.84|22890.84|22891.18|22891.18|22890.84|22890.84|0
1622543120000|2021-06-01 10:25:20|22890.87|22890.87|22891.29|22891.29|22891.29|22891.29|22890.87|22890.87|0
1622543130000|2021-06-01 10:25:30|22891.17|22891.17|22891.16|22891.16|22891.17|22891.17|22891.04|22891.04|0
1622543140000|2021-06-01 10:25:40|22891.12|22891.12|22890.71|22890.71|22891.2|22891.2|22890.71|22890.71|0
1622543150000|2021-06-01 10:25:50|22890.79|22890.79|22890.86|22890.86|22890.93|22890.93|22890.56|22890.56|0
1622543160000|2021-06-01 10:26:00|22890.79|22890.79|22891.07|22891.07|22891.07|22891.07|22890.68|22890.68|0
1622543170000|2021-06-01 10:26:10|22891.15|22891.15|22890.96|22890.96|22891.15|22891.15|22890.76|22890.76|0
1622543180000|2021-06-01 10:26:20|22891.05|22891.05|22890.75|22890.75|22891.05|22891.05|22890.75|22890.75|0
1622543190000|2021-06-01 10:26:30|22890.65|22890.65|22890.25|22890.25|22890.65|22890.65|22890.25|22890.25|0
1622543200000|2021-06-01 10:26:40|22890.3|22890.3|22889.74|22889.74|22890.3|22890.3|22889.68|22889.68|0
1622543210000|2021-06-01 10:26:50|22889.81|22889.81|22889.55|22889.55|22889.81|22889.81|22889.55|22889.55|0
1622543220000|2021-06-01 10:27:00|22889.61|22889.61|22889.49|22889.49|22889.67|22889.67|22889.47|22889.47|0
1622543230000|2021-06-01 10:27:10|22889.62|22889.62|22890.43|22890.43|22890.43|22890.43|22889.56|22889.56|0
1622543240000|2021-06-01 10:27:20|22890.17|22890.17|22890.02|22890.02|22890.31|22890.31|22889.97|22889.97|0
1622543250000|2021-06-01 10:27:30|22890.08|22890.08|22889.38|22889.38|22890.08|22890.08|22889.34|22889.34|0
1622543260000|2021-06-01 10:27:40|22889.35|22889.35|22888.95|22888.95|22889.35|22889.35|22888.91|22888.91|0
1622543270000|2021-06-01 10:27:50|22888.79|22888.79|22887.93|22887.93|22888.79|22888.79|22887.93|22887.93|0
1622543280000|2021-06-01 10:28:00|22887.8|22887.8|22887.07|22887.07|22887.8|22887.8|22887.05|22887.05|0
1622543290000|2021-06-01 10:28:10|22886.98|22886.98|22886.4|22886.4|22886.98|22886.98|22886.4|22886.4|0
1622543300000|2021-06-01 10:28:20|22886.37|22886.37|22886.33|22886.33|22886.45|22886.45|22886.25|22886.25|0
1622543310000|2021-06-01 10:28:30|22886.22|22886.22|22886.38|22886.38|22886.54|22886.54|22886.14|22886.14|0
1622543320000|2021-06-01 10:28:40|22886.28|22886.28|22886.48|22886.48|22886.48|22886.48|22886.28|22886.28|0
1622543330000|2021-06-01 10:28:50|22886.31|22886.31|22886.05|22886.05|22886.46|22886.46|22886.05|22886.05|0
1622543340000|2021-06-01 10:29:00|22885.98|22885.98|22885.6|22885.6|22886.08|22886.08|22885.6|22885.6|0
1622543350000|2021-06-01 10:29:10|22885.64|22885.64|22885.62|22885.62|22885.71|22885.71|22885.46|22885.46|0
1622543360000|2021-06-01 10:29:20|22885.56|22885.56|22885.65|22885.65|22885.65|22885.65|22885.5|22885.5|0
1622543370000|2021-06-01 10:29:30|22885.67|22885.67|22885.75|22885.75|22885.91|22885.91|22885.64|22885.64|0
1622543380000|2021-06-01 10:29:40|22885.81|22885.81|22885.25|22885.25|22885.81|22885.81|22885.25|22885.25|0
1622543390000|2021-06-01 10:29:50|22885.22|22885.22|22885.52|22885.52|22885.52|22885.52|22885.1|22885.1|0
1622543400000|2021-06-01 10:30:00|22885.64|22885.64|22884.71|22884.71|22885.72|22885.72|22884.67|22884.67|0
1622543410000|2021-06-01 10:30:10|22884.74|22884.74|22884.33|22884.33|22884.93|22884.93|22884.33|22884.33|0
1622543420000|2021-06-01 10:30:20|22884.26|22884.26|22882.74|22882.74|22884.32|22884.32|22882.72|22882.72|0
1622543430000|2021-06-01 10:30:30|22882.7|22882.7|22882.2|22882.2|22882.93|22882.93|22882.2|22882.2|0
1622543440000|2021-06-01 10:30:40|22881.67|22881.67|22881.79|22881.79|22881.93|22881.93|22881.67|22881.67|0
1622543450000|2021-06-01 10:30:50|22881.72|22881.72|22881.78|22881.78|22881.87|22881.87|22881.61|22881.61|0
1622543460000|2021-06-01 10:31:00|22881.71|22881.71|22881.49|22881.49|22881.86|22881.86|22881.49|22881.49|0
1622543470000|2021-06-01 10:31:10|22881.45|22881.45|22881.13|22881.13|22881.45|22881.45|22881.13|22881.13|0
1622543480000|2021-06-01 10:31:20|22881.07|22881.07|22881.14|22881.14|22881.46|22881.46|22881.07|22881.07|0
1622543490000|2021-06-01 10:31:30|22881.19|22881.19|22881.07|22881.07|22881.38|22881.38|22881.07|22881.07|0
1622543500000|2021-06-01 10:31:40|22880.99|22880.99|22880.99|22880.99|22881.08|22881.08|22880.89|22880.89|0
1622543510000|2021-06-01 10:31:50|22881.06|22881.06|22881.54|22881.54|22881.54|22881.54|22881.06|22881.06|0
1622543520000|2021-06-01 10:32:00|22881.49|22881.49|22881.15|22881.15|22881.51|22881.51|22881.14|22881.14|0
1622543530000|2021-06-01 10:32:10|22881.23|22881.23|22881.09|22881.09|22881.23|22881.23|22881.09|22881.09|0
1622543540000|2021-06-01 10:32:20|22880.98|22880.98|22880.93|22880.93|22880.98|22880.98|22880.82|22880.82|0
1622543550000|2021-06-01 10:32:30|22880.96|22880.96|22880.84|22880.84|22880.98|22880.98|22880.69|22880.69|0
1622543560000|2021-06-01 10:32:40|22880.78|22880.78|22880.37|22880.37|22880.86|22880.86|22880.24|22880.24|0
1622543570000|2021-06-01 10:32:50|22880.3|22880.3|22879.97|22879.97|22880.33|22880.33|22879.97|22879.97|0
1622543580000|2021-06-01 10:33:00|22880.11|22880.11|22880.06|22880.06|22880.18|22880.18|22879.93|22879.93|0
1622543590000|2021-06-01 10:33:10|22880|22880|22879.67|22879.67|22880.1|22880.1|22879.67|22879.67|0
1622543600000|2021-06-01 10:33:20|22879.61|22879.61|22879.8|22879.8|22879.88|22879.88|22879.55|22879.55|0
1622543610000|2021-06-01 10:33:30|22879.78|22879.78|22879.61|22879.61|22879.94|22879.94|22879.52|22879.52|0
1622543620000|2021-06-01 10:33:40|22879.72|22879.72|22879.21|22879.21|22879.72|22879.72|22879.21|22879.21|0
1622543630000|2021-06-01 10:33:50|22879.25|22879.25|22878.7|22878.7|22879.25|22879.25|22878.7|22878.7|0
1622543640000|2021-06-01 10:34:00|22878.72|22878.72|22877.73|22877.73|22878.72|22878.72|22877.69|22877.69|0
1622543650000|2021-06-01 10:34:10|22877.76|22877.76|22877.69|22877.69|22877.76|22877.76|22877.47|22877.47|0
1622543660000|2021-06-01 10:34:20|22877.65|22877.65|22877.03|22877.03|22877.65|22877.65|22877.03|22877.03|0
1622543670000|2021-06-01 10:34:30|22876.96|22876.96|22876.74|22876.74|22877|22877|22876.71|22876.71|0
1622543680000|2021-06-01 10:34:40|22876.71|22876.71|22876.47|22876.47|22876.71|22876.71|22876.47|22876.47|0
1622543690000|2021-06-01 10:34:50|22876.45|22876.45|22875.78|22875.78|22876.45|22876.45|22875.78|22875.78|0
1622543700000|2021-06-01 10:35:00|22875.68|22875.68|22874.77|22874.77|22875.68|22875.68|22874.77|22874.77|0
1622543710000|2021-06-01 10:35:10|22874.74|22874.74|22874.43|22874.43|22874.74|22874.74|22874.33|22874.33|0
1622543720000|2021-06-01 10:35:20|22874.46|22874.46|22874.13|22874.13|22874.46|22874.46|22874|22874|0
1622543730000|2021-06-01 10:35:30|22874.09|22874.09|22873.83|22873.83|22874.09|22874.09|22873.74|22873.74|0
1622543740000|2021-06-01 10:35:40|22873.9|22873.9|22874.24|22874.24|22874.24|22874.24|22873.9|22873.9|0
1622543750000|2021-06-01 10:35:50|22874.17|22874.17|22874.08|22874.08|22874.17|22874.17|22874.08|22874.08|0
1622543760000|2021-06-01 10:36:00|22873.94|22873.94|22871.84|22871.84|22873.95|22873.95|22871.84|22871.84|0
1622543770000|2021-06-01 10:36:10|22871.72|22871.72|22870.5|22870.5|22871.76|22871.76|22870.5|22870.5|0
1622543780000|2021-06-01 10:36:20|22870.45|22870.45|22869.59|22869.59|22870.45|22870.45|22869.59|22869.59|0
1622543790000|2021-06-01 10:36:30|22869.56|22869.56|22869.55|22869.55|22869.56|22869.56|22869.25|22869.25|0
1622543800000|2021-06-01 10:36:40|22869.62|22869.62|22868.93|22868.93|22869.66|22869.66|22868.93|22868.93|0
1622543810000|2021-06-01 10:36:50|22869.03|22869.03|22868.72|22868.72|22869.7|22869.7|22868.66|22868.66|0
1622543820000|2021-06-01 10:37:00|22868.57|22868.57|22867.54|22867.54|22868.62|22868.62|22867.5|22867.5|0
1622543830000|2021-06-01 10:37:10|22867.34|22867.34|22867.13|22867.13|22867.61|22867.61|22867.13|22867.13|0
1622543840000|2021-06-01 10:37:20|22867.24|22867.24|22867.45|22867.45|22867.47|22867.47|22867.24|22867.24|0
1622543850000|2021-06-01 10:37:30|22867.54|22867.54|22867.6|22867.6|22867.6|22867.6|22867.34|22867.34|0
1622543860000|2021-06-01 10:37:40|22867.68|22867.68|22868.03|22868.03|22868.14|22868.14|22867.49|22867.49|0
1622543870000|2021-06-01 10:37:50|22868.18|22868.18|22868.65|22868.65|22868.65|22868.65|22868.18|22868.18|0
1622543880000|2021-06-01 10:38:00|22868.59|22868.59|22868.72|22868.72|22868.92|22868.92|22868.59|22868.59|0
1622543890000|2021-06-01 10:38:10|22868.62|22868.62|22868.84|22868.84|22868.9|22868.9|22868.62|22868.62|0
1622543900000|2021-06-01 10:38:20|22868.75|22868.75|22869.47|22869.47|22869.61|22869.61|22868.75|22868.75|0
1622543910000|2021-06-01 10:38:30|22869.5|22869.5|22869.44|22869.44|22869.5|22869.5|22869.44|22869.44|0
1622543920000|2021-06-01 10:38:40|22869.4|22869.4|22869.67|22869.67|22869.71|22869.71|22869.15|22869.15|0
1622543930000|2021-06-01 10:38:50|22869.72|22869.72|22869.93|22869.93|22870.19|22870.19|22869.72|22869.72|0
1622543940000|2021-06-01 10:39:00|22870.04|22870.04|22869.82|22869.82|22870.13|22870.13|22869.57|22869.57|0
1622543950000|2021-06-01 10:39:10|22869.95|22869.95|22870.26|22870.26|22870.26|22870.26|22869.95|22869.95|0
1622543960000|2021-06-01 10:39:20|22870.5|22870.5|22870.53|22870.53|22870.76|22870.76|22870.5|22870.5|0
1622543970000|2021-06-01 10:39:30|22870.51|22870.51|22870.19|22870.19|22870.56|22870.56|22870.1|22870.1|0
1622543980000|2021-06-01 10:39:40|22870.23|22870.23|22869.75|22869.75|22870.23|22870.23|22869.75|22869.75|0
1622543990000|2021-06-01 10:39:50|22869.86|22869.86|22869.52|22869.52|22869.88|22869.88|22869.52|22869.52|0
1622544000000|2021-06-01 10:40:00|22869.59|22869.59|22869.71|22869.71|22869.96|22869.96|22869.43|22869.43|0
1622544010000|2021-06-01 10:40:10|22869.76|22869.76|22869.95|22869.95|22869.95|22869.95|22869.69|22869.69|0
1622544020000|2021-06-01 10:40:20|22870.03|22870.03|22870.33|22870.33|22870.37|22870.37|22870.03|22870.03|0
1622544030000|2021-06-01 10:40:30|22870.29|22870.29|22870.37|22870.37|22870.37|22870.37|22870.25|22870.25|0
1622544040000|2021-06-01 10:40:40|22870.29|22870.29|22870.12|22870.12|22870.29|22870.29|22870.12|22870.12|0
1622544050000|2021-06-01 10:40:50|22870.05|22870.05|22870.23|22870.23|22870.23|22870.23|22870.05|22870.05|0
1622544060000|2021-06-01 10:41:00|22870.18|22870.18|22870.15|22870.15|22870.27|22870.27|22870.07|22870.07|0
1622544070000|2021-06-01 10:41:10|22870.26|22870.26|22870.25|22870.25|22870.36|22870.36|22870.16|22870.16|0
1622544080000|2021-06-01 10:41:20|22870.38|22870.38|22870.82|22870.82|22871.06|22871.06|22870.38|22870.38|0
1622544090000|2021-06-01 10:41:30|22870.75|22870.75|22870.57|22870.57|22870.75|22870.75|22870.57|22870.57|0
1622544100000|2021-06-01 10:41:40|22870.66|22870.66|22870.42|22870.42|22870.73|22870.73|22870.34|22870.34|0
1622544110000|2021-06-01 10:41:50|22870.26|22870.26|22869.68|22869.68|22870.26|22870.26|22869.58|22869.58|0
1622544120000|2021-06-01 10:42:00|22869.62|22869.62|22869.45|22869.45|22869.67|22869.67|22869.3|22869.3|0
1622544130000|2021-06-01 10:42:10|22869.52|22869.52|22869.54|22869.54|22869.55|22869.55|22869.38|22869.38|0
1622544140000|2021-06-01 10:42:20|22869.48|22869.48|22869.64|22869.64|22869.8|22869.8|22869.17|22869.17|0
1622544150000|2021-06-01 10:42:30|22869.93|22869.93|22869.97|22869.97|22870|22870|22869.83|22869.83|0
1622544160000|2021-06-01 10:42:40|22870.03|22870.03|22870.16|22870.16|22870.16|22870.16|22869.94|22869.94|0
1622544170000|2021-06-01 10:42:50|22870.29|22870.29|22870.49|22870.49|22870.52|22870.52|22870.29|22870.29|0
1622544180000|2021-06-01 10:43:00|22870.6|22870.6|22871.17|22871.17|22871.17|22871.17|22870.6|22870.6|0
1622544190000|2021-06-01 10:43:10|22871.12|22871.12|22870.86|22870.86|22871.18|22871.18|22870.86|22870.86|0
1622544200000|2021-06-01 10:43:20|22870.78|22870.78|22870.87|22870.87|22870.96|22870.96|22870.78|22870.78|0
1622544210000|2021-06-01 10:43:30|22870.95|22870.95|22871.49|22871.49|22871.49|22871.49|22870.87|22870.87|0
1622544220000|2021-06-01 10:43:40|22871.42|22871.42|22871.3|22871.3|22871.52|22871.52|22871.26|22871.26|0
1622544230000|2021-06-01 10:43:50|22871.33|22871.33|22871.61|22871.61|22871.61|22871.61|22871.25|22871.25|0
1622544240000|2021-06-01 10:44:00|22871.44|22871.44|22871.26|22871.26|22871.47|22871.47|22871.22|22871.22|0
1622544250000|2021-06-01 10:44:10|22871.28|22871.28|22871.29|22871.29|22871.53|22871.53|22871.16|22871.16|0
1622544260000|2021-06-01 10:44:20|22871.4|22871.4|22871.66|22871.66|22871.66|22871.66|22871.36|22871.36|0
1622544270000|2021-06-01 10:44:30|22871.56|22871.56|22871.47|22871.47|22871.56|22871.56|22871.47|22871.47|0
1622544280000|2021-06-01 10:44:40|22871.44|22871.44|22871.79|22871.79|22871.79|22871.79|22871.44|22871.44|0
1622544290000|2021-06-01 10:44:50|22871.68|22871.68|22871.8|22871.8|22871.8|22871.8|22871.48|22871.48|0
1622544300000|2021-06-01 10:45:00|22871.83|22871.83|22871.89|22871.89|22872.11|22872.11|22871.75|22871.75|0
1622544310000|2021-06-01 10:45:10|22871.98|22871.98|22872.65|22872.65|22872.65|22872.65|22871.91|22871.91|0
1622544320000|2021-06-01 10:45:20|22872.77|22872.77|22873.15|22873.15|22873.16|22873.16|22872.64|22872.64|0
1622544330000|2021-06-01 10:45:30|22873.1|22873.1|22872.84|22872.84|22873.2|22873.2|22872.84|22872.84|0
1622544340000|2021-06-01 10:45:40|22872.9|22872.9|22873.21|22873.21|22873.21|22873.21|22872.84|22872.84|0
1622544350000|2021-06-01 10:45:50|22873.33|22873.33|22873.52|22873.52|22873.59|22873.59|22873.33|22873.33|0
1622544360000|2021-06-01 10:46:00|22873.43|22873.43|22873.71|22873.71|22873.87|22873.87|22873.43|22873.43|0
1622544370000|2021-06-01 10:46:10|22873.75|22873.75|22873.96|22873.96|22873.96|22873.96|22873.75|22873.75|0
1622544380000|2021-06-01 10:46:20|22873.91|22873.91|22873.56|22873.56|22873.99|22873.99|22873.56|22873.56|0
1622544390000|2021-06-01 10:46:30|22873.5|22873.5|22873.57|22873.57|22873.83|22873.83|22873.35|22873.35|0
1622544400000|2021-06-01 10:46:40|22873.55|22873.55|22873.64|22873.64|22873.8|22873.8|22873.53|22873.53|0
1622544410000|2021-06-01 10:46:50|22873.7|22873.7|22873.52|22873.52|22873.88|22873.88|22873.52|22873.52|0
1622544420000|2021-06-01 10:47:00|22873.65|22873.65|22873.86|22873.86|22874.12|22874.12|22873.59|22873.59|0
1622544430000|2021-06-01 10:47:10|22873.79|22873.79|22874.01|22874.01|22874.01|22874.01|22873.78|22873.78|0
1622544440000|2021-06-01 10:47:20|22874.11|22874.11|22874.34|22874.34|22874.45|22874.45|22874.04|22874.04|0
1622544450000|2021-06-01 10:47:30|22874.28|22874.28|22874.48|22874.48|22874.48|22874.48|22874.28|22874.28|0
1622544460000|2021-06-01 10:47:40|22874.52|22874.52|22874.2|22874.2|22874.56|22874.56|22874.15|22874.15|0
1622544470000|2021-06-01 10:47:50|22874.26|22874.26|22874.49|22874.49|22874.49|22874.49|22874.16|22874.16|0
1622544480000|2021-06-01 10:48:00|22874.4|22874.4|22874.12|22874.12|22874.4|22874.4|22874.05|22874.05|0
1622544490000|2021-06-01 10:48:10|22874|22874|22871.59|22871.59|22874.04|22874.04|22871.48|22871.48|0
1622544500000|2021-06-01 10:48:20|22871.64|22871.64|22871.18|22871.18|22871.64|22871.64|22870.95|22870.95|0
1622544510000|2021-06-01 10:48:30|22871.02|22871.02|22871.17|22871.17|22871.25|22871.25|22870.96|22870.96|0
1622544520000|2021-06-01 10:48:40|22871.11|22871.11|22871.22|22871.22|22871.25|22871.25|22871.05|22871.05|0
1622544530000|2021-06-01 10:48:50|22871.26|22871.26|22871.13|22871.13|22871.35|22871.35|22871.13|22871.13|0
1622544540000|2021-06-01 10:49:00|22871.22|22871.22|22871.25|22871.25|22871.42|22871.42|22871.16|22871.16|0
1622544550000|2021-06-01 10:49:10|22871.26|22871.26|22870.64|22870.64|22871.28|22871.28|22870.57|22870.57|0
1622544560000|2021-06-01 10:49:20|22870.61|22870.61|22870.6|22870.6|22870.61|22870.61|22870.44|22870.44|0
1622544570000|2021-06-01 10:49:30|22870.44|22870.44|22870.81|22870.81|22870.81|22870.81|22870.44|22870.44|0
1622544580000|2021-06-01 10:49:40|22870.77|22870.77|22870.68|22870.68|22870.81|22870.81|22870.68|22870.68|0
1622544590000|2021-06-01 10:49:50|22870.76|22870.76|22870.9|22870.9|22870.98|22870.98|22870.72|22870.72|0
1622544600000|2021-06-01 10:50:00|22870.81|22870.81|22871.02|22871.02|22871.07|22871.07|22870.81|22870.81|0
1622544610000|2021-06-01 10:50:10|22870.92|22870.92|22871.33|22871.33|22871.54|22871.54|22870.92|22870.92|0
1622544620000|2021-06-01 10:50:20|22871.06|22871.06|22871.15|22871.15|22871.16|22871.16|22871.06|22871.06|0
1622544630000|2021-06-01 10:50:30|22871.22|22871.22|22871.71|22871.71|22871.71|22871.71|22871.22|22871.22|0
1622544640000|2021-06-01 10:50:40|22871.77|22871.77|22871.82|22871.82|22871.82|22871.82|22871.65|22871.65|0
1622544650000|2021-06-01 10:50:50|22871.7|22871.7|22871.92|22871.92|22872.07|22872.07|22871.7|22871.7|0
1622544660000|2021-06-01 10:51:00|22871.85|22871.85|22872.28|22872.28|22872.39|22872.39|22871.85|22871.85|0
1622544670000|2021-06-01 10:51:10|22872.31|22872.31|22872.37|22872.37|22872.48|22872.48|22872.31|22872.31|0
1622544680000|2021-06-01 10:51:20|22872.41|22872.41|22873|22873|22873.1|22873.1|22872.41|22872.41|0
1622544690000|2021-06-01 10:51:30|22872.93|22872.93|22873.35|22873.35|22873.35|22873.35|22872.71|22872.71|0
1622544700000|2021-06-01 10:51:40|22873.55|22873.55|22874.16|22874.16|22874.16|22874.16|22873.55|22873.55|0
1622544710000|2021-06-01 10:51:50|22874.29|22874.29|22874.89|22874.89|22874.89|22874.89|22874.29|22874.29|0
1622544720000|2021-06-01 10:52:00|22874.84|22874.84|22875.53|22875.53|22875.53|22875.53|22874.84|22874.84|0
1622544730000|2021-06-01 10:52:10|22875.57|22875.57|22876.55|22876.55|22876.55|22876.55|22875.57|22875.57|0
1622544740000|2021-06-01 10:52:20|22876.77|22876.77|22878.08|22878.08|22878.08|22878.08|22876.75|22876.75|0
1622544750000|2021-06-01 10:52:30|22878.02|22878.02|22878.08|22878.08|22878.08|22878.08|22877.86|22877.86|0
1622544760000|2021-06-01 10:52:40|22878.14|22878.14|22878.18|22878.18|22878.38|22878.38|22878.09|22878.09|0
1622544770000|2021-06-01 10:52:50|22878.05|22878.05|22878.16|22878.16|22878.29|22878.29|22878.05|22878.05|0
1622544780000|2021-06-01 10:53:00|22878.1|22878.1|22877.84|22877.84|22878.1|22878.1|22877.67|22877.67|0
1622544790000|2021-06-01 10:53:10|22877.95|22877.95|22877.97|22877.97|22878.22|22878.22|22877.95|22877.95|0
1622544800000|2021-06-01 10:53:20|22877.93|22877.93|22878.02|22878.02|22878.03|22878.03|22877.74|22877.74|0
1622544810000|2021-06-01 10:53:30|22878.12|22878.12|22878.56|22878.56|22878.62|22878.62|22878.12|22878.12|0
1622544820000|2021-06-01 10:53:40|22878.5|22878.5|22878.68|22878.68|22878.77|22878.77|22878.5|22878.5|0
1622544830000|2021-06-01 10:53:50|22878.81|22878.81|22878.87|22878.87|22878.87|22878.87|22878.64|22878.64|0
1622544840000|2021-06-01 10:54:00|22878.96|22878.96|22879.47|22879.47|22879.47|22879.47|22878.96|22878.96|0
1622544850000|2021-06-01 10:54:10|22879.56|22879.56|22880.01|22880.01|22880.05|22880.05|22879.56|22879.56|0
1622544860000|2021-06-01 10:54:20|22879.99|22879.99|22880.56|22880.56|22880.67|22880.67|22879.99|22879.99|0
1622544870000|2021-06-01 10:54:30|22880.75|22880.75|22881.29|22881.29|22881.29|22881.29|22880.65|22880.65|0
1622544880000|2021-06-01 10:54:40|22881.33|22881.33|22881.3|22881.3|22881.46|22881.46|22881.27|22881.27|0
1622544890000|2021-06-01 10:54:50|22881.46|22881.46|22881.46|22881.46|22881.46|22881.46|22881.46|22881.46|0
1622544900000|2021-06-01 10:55:00|22881.3|22881.3|22881.45|22881.45|22881.51|22881.51|22881.28|22881.28|0
1622544910000|2021-06-01 10:55:10|22881.46|22881.46|22881.82|22881.82|22881.82|22881.82|22881.42|22881.42|0
1622544920000|2021-06-01 10:55:20|22881.93|22881.93|22881.96|22881.96|22881.96|22881.96|22881.82|22881.82|0
1622544930000|2021-06-01 10:55:30|22881.84|22881.84|22882.62|22882.62|22882.62|22882.62|22881.84|22881.84|0
1622544940000|2021-06-01 10:55:40|22882.78|22882.78|22883.11|22883.11|22883.18|22883.18|22882.78|22882.78|0
1622544950000|2021-06-01 10:55:50|22883.21|22883.21|22883.66|22883.66|22883.83|22883.83|22883.16|22883.16|0
1622544960000|2021-06-01 10:56:00|22883.69|22883.69|22884.14|22884.14|22884.34|22884.34|22883.69|22883.69|0
1622544970000|2021-06-01 10:56:10|22884.12|22884.12|22885.09|22885.09|22885.1|22885.1|22884.05|22884.05|0
1622544980000|2021-06-01 10:56:20|22885.13|22885.13|22886.49|22886.49|22886.54|22886.54|22885.13|22885.13|0
1622544990000|2021-06-01 10:56:30|22886.56|22886.56|22888.45|22888.45|22888.45|22888.45|22886.56|22886.56|0
1622545000000|2021-06-01 10:56:40|22888.55|22888.55|22888.56|22888.56|22888.6|22888.6|22888.39|22888.39|0
1622545010000|2021-06-01 10:56:50|22888.5|22888.5|22888.52|22888.52|22888.55|22888.55|22888.46|22888.46|0
1622545020000|2021-06-01 10:57:00|22888.66|22888.66|22889.23|22889.23|22889.25|22889.25|22888.66|22888.66|0
1622545030000|2021-06-01 10:57:10|22889.16|22889.16|22889.19|22889.19|22889.19|22889.19|22889.13|22889.13|0
1622545040000|2021-06-01 10:57:20|22889.24|22889.24|22889.37|22889.37|22889.37|22889.37|22889.24|22889.24|0
1622545050000|2021-06-01 10:57:30|22889.5|22889.5|22889.43|22889.43|22889.5|22889.5|22889.25|22889.25|0
1622545060000|2021-06-01 10:57:40|22889.67|22889.67|22889.89|22889.89|22889.89|22889.89|22889.67|22889.67|0
1622545070000|2021-06-01 10:57:50|22889.85|22889.85|22890.09|22890.09|22890.2|22890.2|22889.85|22889.85|0
1622545080000|2021-06-01 10:58:00|22890.13|22890.13|22891.37|22891.37|22891.37|22891.37|22890.13|22890.13|0
1622545090000|2021-06-01 10:58:10|22891.38|22891.38|22891.69|22891.69|22891.69|22891.69|22891.33|22891.33|0
1622545100000|2021-06-01 10:58:20|22891.75|22891.75|22891.52|22891.52|22891.75|22891.75|22891.49|22891.49|0
1622545110000|2021-06-01 10:58:30|22891.4|22891.4|22891.22|22891.22|22891.4|22891.4|22890.93|22890.93|0
1622545120000|2021-06-01 10:58:40|22891.06|22891.06|22891.13|22891.13|22891.13|22891.13|22890.81|22890.81|0
1622545130000|2021-06-01 10:58:50|22891.18|22891.18|22891.24|22891.24|22891.28|22891.28|22891.18|22891.18|0
1622545140000|2021-06-01 10:59:00|22891.27|22891.27|22890.78|22890.78|22891.27|22891.27|22890.78|22890.78|0
1622545150000|2021-06-01 10:59:10|22890.86|22890.86|22890.8|22890.8|22890.97|22890.97|22890.73|22890.73|0
1622545160000|2021-06-01 10:59:20|22890.87|22890.87|22891.05|22891.05|22891.13|22891.13|22890.87|22890.87|0
1622545170000|2021-06-01 10:59:30|22891.11|22891.11|22891.51|22891.51|22891.55|22891.55|22891.08|22891.08|0
1622545180000|2021-06-01 10:59:40|22891.47|22891.47|22891.25|22891.25|22891.53|22891.53|22891.25|22891.25|0
1622545190000|2021-06-01 10:59:50|22891.4|22891.4|22892.23|22892.23|22892.23|22892.23|22891.4|22891.4|0
1622545200000|2021-06-01 11:00:00|22892.15|22892.15|22893.46|22893.46|22893.47|22893.47|22891.86|22891.86|0
1622545210000|2021-06-01 11:00:10|22893.35|22893.35|22893.63|22893.63|22893.67|22893.67|22893.27|22893.27|0
1622545220000|2021-06-01 11:00:20|22893.55|22893.55|22894.13|22894.13|22894.13|22894.13|22893.55|22893.55|0
1622545230000|2021-06-01 11:00:30|22894.28|22894.28|22894.47|22894.47|22894.62|22894.62|22894.25|22894.25|0
1622545240000|2021-06-01 11:00:40|22894.42|22894.42|22894.64|22894.64|22894.8|22894.8|22894.42|22894.42|0
1622545250000|2021-06-01 11:00:50|22894.62|22894.62|22894.83|22894.83|22894.93|22894.93|22894.62|22894.62|0
1622545260000|2021-06-01 11:01:00|22894.72|22894.72|22895.27|22895.27|22895.27|22895.27|22894.72|22894.72|0
1622545270000|2021-06-01 11:01:10|22895.22|22895.22|22894.87|22894.87|22895.22|22895.22|22894.7|22894.7|0
1622545280000|2021-06-01 11:01:20|22894.79|22894.79|22894.7|22894.7|22894.79|22894.79|22894.63|22894.63|0
1622545290000|2021-06-01 11:01:30|22894.88|22894.88|22895.16|22895.16|22895.16|22895.16|22894.88|22894.88|0
1622545300000|2021-06-01 11:01:40|22895.05|22895.05|22894.96|22894.96|22895.05|22895.05|22894.87|22894.87|0
1622545310000|2021-06-01 11:01:50|22895.05|22895.05|22895.13|22895.13|22895.22|22895.22|22895.05|22895.05|0
1622545320000|2021-06-01 11:02:00|22895.16|22895.16|22897.45|22897.45|22897.52|22897.52|22895.16|22895.16|0
1622545330000|2021-06-01 11:02:10|22897.43|22897.43|22897.68|22897.68|22897.71|22897.71|22897.43|22897.43|0
1622545340000|2021-06-01 11:02:20|22897.57|22897.57|22897.51|22897.51|22897.57|22897.57|22897.51|22897.51|0
1622545350000|2021-06-01 11:02:30|22897.39|22897.39|22897.56|22897.56|22897.56|22897.56|22897.39|22897.39|0
1622545360000|2021-06-01 11:02:40|22897.58|22897.58|22897.44|22897.44|22897.58|22897.58|22897.44|22897.44|0
1622545370000|2021-06-01 11:02:50|22897.56|22897.56|22897.26|22897.26|22897.56|22897.56|22897.2|22897.2|0
1622545380000|2021-06-01 11:03:00|22897.38|22897.38|22897.43|22897.43|22897.48|22897.48|22897.21|22897.21|0
1622545390000|2021-06-01 11:03:10|22897.52|22897.52|22897.31|22897.31|22897.59|22897.59|22897.18|22897.18|0
1622545400000|2021-06-01 11:03:20|22897.22|22897.22|22897.21|22897.21|22897.4|22897.4|22897.17|22897.17|0
1622545410000|2021-06-01 11:03:30|22897.14|22897.14|22897.39|22897.39|22897.46|22897.46|22897.14|22897.14|0
1622545420000|2021-06-01 11:03:40|22897.33|22897.33|22897.6|22897.6|22897.6|22897.6|22897.17|22897.17|0
1622545430000|2021-06-01 11:03:50|22897.62|22897.62|22897.9|22897.9|22897.93|22897.93|22897.62|22897.62|0
1622545440000|2021-06-01 11:04:00|22898.05|22898.05|22898.28|22898.28|22898.28|22898.28|22898.05|22898.05|0
1622545450000|2021-06-01 11:04:10|22898.2|22898.2|22898.4|22898.4|22898.52|22898.52|22898.15|22898.15|0
1622545460000|2021-06-01 11:04:20|22898.37|22898.37|22898.45|22898.45|22898.78|22898.78|22898.37|22898.37|0
1622545470000|2021-06-01 11:04:30|22898.5|22898.5|22898.8|22898.8|22898.8|22898.8|22898.3|22898.3|0
1622545480000|2021-06-01 11:04:40|22898.73|22898.73|22898.54|22898.54|22898.76|22898.76|22898.51|22898.51|0
1622545490000|2021-06-01 11:04:50|22898.47|22898.47|22898.26|22898.26|22898.54|22898.54|22898.26|22898.26|0
1622545500000|2021-06-01 11:05:00|22898.19|22898.19|22898.49|22898.49|22898.53|22898.53|22898.19|22898.19|0
1622545510000|2021-06-01 11:05:10|22898.67|22898.67|22898.67|22898.67|22899.04|22899.04|22898.63|22898.63|0
1622545520000|2021-06-01 11:05:20|22898.71|22898.71|22898.75|22898.75|22898.9|22898.9|22898.71|22898.71|0
1622545530000|2021-06-01 11:05:30|22898.7|22898.7|22898.7|22898.7|22898.7|22898.7|22898.7|22898.7|0
1622545540000|2021-06-01 11:05:40|22898.65|22898.65|22898.82|22898.82|22898.93|22898.93|22898.65|22898.65|0
1622545550000|2021-06-01 11:05:50|22899.07|22899.07|22899.1|22899.1|22899.3|22899.3|22898.96|22898.96|0
1622545560000|2021-06-01 11:06:00|22898.95|22898.95|22898.98|22898.98|22899|22899|22898.92|22898.92|0
1622545570000|2021-06-01 11:06:10|22899.04|22899.04|22899.41|22899.41|22899.41|22899.41|22899.04|22899.04|0
1622545580000|2021-06-01 11:06:20|22899.45|22899.45|22899.38|22899.38|22899.45|22899.45|22899.29|22899.29|0
1622545590000|2021-06-01 11:06:30|22899.48|22899.48|22899.78|22899.78|22899.85|22899.85|22899.48|22899.48|0
1622545600000|2021-06-01 11:06:40|22899.66|22899.66|22899.86|22899.86|22899.94|22899.94|22899.65|22899.65|0
1622545610000|2021-06-01 11:06:50|22899.88|22899.88|22900.06|22900.06|22900.06|22900.06|22899.88|22899.88|0
1622545620000|2021-06-01 11:07:00|22900.13|22900.13|22900.29|22900.29|22900.29|22900.29|22900.1|22900.1|0
1622545630000|2021-06-01 11:07:10|22900.17|22900.17|22900.25|22900.25|22900.25|22900.25|22900.03|22900.03|0
1622545640000|2021-06-01 11:07:20|22900.43|22900.43|22901.28|22901.28|22901.28|22901.28|22900.43|22900.43|0
1622545650000|2021-06-01 11:07:30|22901.31|22901.31|22901.43|22901.43|22901.43|22901.43|22901.21|22901.21|0
1622545660000|2021-06-01 11:07:40|22901.53|22901.53|22902|22902|22902|22902|22901.47|22901.47|0
1622545670000|2021-06-01 11:07:50|22901.93|22901.93|22902.35|22902.35|22902.35|22902.35|22901.93|22901.93|0
1622545680000|2021-06-01 11:08:00|22902.4|22902.4|22902.71|22902.71|22902.71|22902.71|22902.4|22902.4|0
1622545690000|2021-06-01 11:08:10|22902.65|22902.65|22903.04|22903.04|22903.04|22903.04|22902.65|22902.65|0
1622545700000|2021-06-01 11:08:20|22903.12|22903.12|22902.98|22902.98|22903.42|22903.42|22902.9|22902.9|0
1622545710000|2021-06-01 11:08:30|22902.93|22902.93|22902.9|22902.9|22902.98|22902.98|22902.87|22902.87|0
1622545720000|2021-06-01 11:08:40|22902.97|22902.97|22902.76|22902.76|22902.97|22902.97|22902.73|22902.73|0
1622545730000|2021-06-01 11:08:50|22902.88|22902.88|22902.79|22902.79|22902.91|22902.91|22902.61|22902.61|0
1622545740000|2021-06-01 11:09:00|22903.06|22903.06|22903.24|22903.24|22903.24|22903.24|22902.95|22902.95|0
1622545750000|2021-06-01 11:09:10|22903.11|22903.11|22903.36|22903.36|22903.4|22903.4|22902.98|22902.98|0
1622545760000|2021-06-01 11:09:20|22903.29|22903.29|22903.63|22903.63|22903.63|22903.63|22903.1|22903.1|0
1622545770000|2021-06-01 11:09:30|22903.69|22903.69|22904.27|22904.27|22904.34|22904.34|22903.69|22903.69|0
1622545780000|2021-06-01 11:09:40|22904.09|22904.09|22904.65|22904.65|22904.65|22904.65|22904.09|22904.09|0
1622545790000|2021-06-01 11:09:50|22904.67|22904.67|22905.7|22905.7|22905.7|22905.7|22904.67|22904.67|0
1622545800000|2021-06-01 11:10:00|22905.81|22905.81|22905.46|22905.46|22906.01|22906.01|22905.46|22905.46|0
1622545810000|2021-06-01 11:10:10|22905.61|22905.61|22904.91|22904.91|22905.61|22905.61|22904.72|22904.72|0
1622545820000|2021-06-01 11:10:20|22905.17|22905.17|22904.66|22904.66|22905.18|22905.18|22904.66|22904.66|0
1622545830000|2021-06-01 11:10:30|22904.73|22904.73|22904.75|22904.75|22904.75|22904.75|22904.66|22904.66|0
1622545840000|2021-06-01 11:10:40|22904.82|22904.82|22904.81|22904.81|22904.85|22904.85|22904.81|22904.81|0
1622545850000|2021-06-01 11:10:50|22904.7|22904.7|22904.1|22904.1|22904.7|22904.7|22904.1|22904.1|0
1622545860000|2021-06-01 11:11:00|22904.03|22904.03|22904.02|22904.02|22904.13|22904.13|22903.96|22903.96|0
1622545870000|2021-06-01 11:11:10|22903.99|22903.99|22904.08|22904.08|22904.12|22904.12|22903.99|22903.99|0
1622545880000|2021-06-01 11:11:20|22904.01|22904.01|22903.26|22903.26|22904.01|22904.01|22903.26|22903.26|0
1622545890000|2021-06-01 11:11:30|22903.08|22903.08|22902.91|22902.91|22903.08|22903.08|22902.91|22902.91|0
1622545900000|2021-06-01 11:11:40|22902.78|22902.78|22902.7|22902.7|22902.85|22902.85|22902.7|22902.7|0
1622545910000|2021-06-01 11:11:50|22902.65|22902.65|22902.48|22902.48|22902.65|22902.65|22902.48|22902.48|0
1622545920000|2021-06-01 11:12:00|22902.33|22902.33|22902.22|22902.22|22902.33|22902.33|22902.2|22902.2|0
1622545940000|2021-06-01 11:12:20|22902.26|22902.26|22902.64|22902.64|22902.68|22902.68|22902.04|22902.04|0
1622545950000|2021-06-01 11:12:30|22902.61|22902.61|22902.5|22902.5|22902.7|22902.7|22902.5|22902.5|0
1622545960000|2021-06-01 11:12:40|22902.42|22902.42|22902.67|22902.67|22902.67|22902.67|22902.42|22902.42|0
1622545970000|2021-06-01 11:12:50|22902.76|22902.76|22902.9|22902.9|22902.9|22902.9|22902.76|22902.76|0
1622545980000|2021-06-01 11:13:00|22902.82|22902.82|22902.75|22902.75|22902.9|22902.9|22902.57|22902.57|0
1622545990000|2021-06-01 11:13:10|22902.81|22902.81|22902.59|22902.59|22902.81|22902.81|22902.55|22902.55|0
1622546000000|2021-06-01 11:13:20|22902.68|22902.68|22902.74|22902.74|22902.8|22902.8|22902.68|22902.68|0
1622546010000|2021-06-01 11:13:30|22902.83|22902.83|22902.72|22902.72|22902.92|22902.92|22902.71|22902.71|0
1622546020000|2021-06-01 11:13:40|22902.86|22902.86|22902.87|22902.87|22903.26|22903.26|22902.86|22902.86|0
1622546030000|2021-06-01 11:13:50|22902.75|22902.75|22902.7|22902.7|22902.79|22902.79|22902.69|22902.69|0
1622546040000|2021-06-01 11:14:00|22902.55|22902.55|22902.43|22902.43|22902.55|22902.55|22902.43|22902.43|0
1622546050000|2021-06-01 11:14:10|22902.34|22902.34|22902.26|22902.26|22902.48|22902.48|22902.26|22902.26|0
1622546060000|2021-06-01 11:14:20|22902.22|22902.22|22901.91|22901.91|22902.22|22902.22|22901.91|22901.91|0
1622546070000|2021-06-01 11:14:30|22902.02|22902.02|22901.95|22901.95|22902.02|22902.02|22901.95|22901.95|0
1622546080000|2021-06-01 11:14:40|22901.86|22901.86|22901.58|22901.58|22901.95|22901.95|22901.54|22901.54|0
1622546090000|2021-06-01 11:14:50|22901.53|22901.53|22901.77|22901.77|22901.77|22901.77|22901.24|22901.24|0
1622546100000|2021-06-01 11:15:00|22901.8|22901.8|22904.1|22904.1|22904.1|22904.1|22901.8|22901.8|0
1622546110000|2021-06-01 11:15:10|22904.06|22904.06|22904.45|22904.45|22904.58|22904.58|22903.68|22903.68|0
1622546120000|2021-06-01 11:15:20|22904.42|22904.42|22905.72|22905.72|22905.72|22905.72|22904.42|22904.42|0
1622546130000|2021-06-01 11:15:30|22905.64|22905.64|22905.54|22905.54|22906.03|22906.03|22905.54|22905.54|0
1622546140000|2021-06-01 11:15:40|22905.58|22905.58|22905.71|22905.71|22905.71|22905.71|22905.58|22905.58|0
1622546150000|2021-06-01 11:15:50|22905.97|22905.97|22906.24|22906.24|22906.24|22906.24|22905.97|22905.97|0
1622546160000|2021-06-01 11:16:00|22906.3|22906.3|22906.27|22906.27|22906.3|22906.3|22905.97|22905.97|0
1622546170000|2021-06-01 11:16:10|22906.41|22906.41|22906.75|22906.75|22906.83|22906.83|22906.41|22906.41|0
1622546180000|2021-06-01 11:16:20|22906.89|22906.89|22906.74|22906.74|22906.89|22906.89|22906.54|22906.54|0
1622546190000|2021-06-01 11:16:30|22906.78|22906.78|22906.89|22906.89|22906.89|22906.89|22906.78|22906.78|0
1622546200000|2021-06-01 11:16:40|22906.91|22906.91|22907.01|22907.01|22907.01|22907.01|22906.72|22906.72|0
1622546210000|2021-06-01 11:16:50|22907.06|22907.06|22907.3|22907.3|22907.61|22907.61|22907.06|22907.06|0
1622546220000|2021-06-01 11:17:00|22907.16|22907.16|22906.34|22906.34|22907.16|22907.16|22906.34|22906.34|0
1622546230000|2021-06-01 11:17:10|22906.33|22906.33|22906.37|22906.37|22906.42|22906.42|22906.17|22906.17|0
1622546240000|2021-06-01 11:17:20|22906.35|22906.35|22906.1|22906.1|22906.49|22906.49|22906.1|22906.1|0
1622546250000|2021-06-01 11:17:30|22906.13|22906.13|22905.84|22905.84|22906.13|22906.13|22905.84|22905.84|0
1622546260000|2021-06-01 11:17:40|22905.59|22905.59|22906.15|22906.15|22906.15|22906.15|22905.59|22905.59|0
1622546270000|2021-06-01 11:17:50|22906.27|22906.27|22906.52|22906.52|22906.52|22906.52|22906.22|22906.22|0
1622546280000|2021-06-01 11:18:00|22906.59|22906.59|22906.68|22906.68|22906.77|22906.77|22906.59|22906.59|0
1622546290000|2021-06-01 11:18:10|22906.6|22906.6|22906.84|22906.84|22906.84|22906.84|22906.6|22906.6|0
1622546300000|2021-06-01 11:18:20|22906.96|22906.96|22906.96|22906.96|22907.18|22907.18|22906.96|22906.96|0
1622546310000|2021-06-01 11:18:30|22906.91|22906.91|22906.81|22906.81|22906.91|22906.91|22906.79|22906.79|0
1622546320000|2021-06-01 11:18:40|22906.73|22906.73|22906.63|22906.63|22906.73|22906.73|22906.63|22906.63|0
1622546330000|2021-06-01 11:18:50|22906.6|22906.6|22906.75|22906.75|22906.75|22906.75|22906.57|22906.57|0
1622546340000|2021-06-01 11:19:00|22906.64|22906.64|22906.29|22906.29|22906.64|22906.64|22906.14|22906.14|0
1622546350000|2021-06-01 11:19:10|22906.19|22906.19|22906.24|22906.24|22906.24|22906.24|22905.98|22905.98|0
1622546360000|2021-06-01 11:19:20|22906.19|22906.19|22906.59|22906.59|22906.67|22906.67|22906.19|22906.19|0
1622546370000|2021-06-01 11:19:30|22906.55|22906.55|22906.56|22906.56|22906.66|22906.66|22906.54|22906.54|0
1622546380000|2021-06-01 11:19:40|22906.58|22906.58|22906.57|22906.57|22906.58|22906.58|22906.5|22906.5|0
1622546390000|2021-06-01 11:19:50|22906.6|22906.6|22906.2|22906.2|22906.6|22906.6|22906.2|22906.2|0
1622546400000|2021-06-01 11:20:00|22906.17|22906.17|22906.37|22906.37|22906.6|22906.6|22906.17|22906.17|0
1622546410000|2021-06-01 11:20:10|22906.3|22906.3|22906.21|22906.21|22906.3|22906.3|22906.12|22906.12|0
1622546420000|2021-06-01 11:20:20|22906.04|22906.04|22906.12|22906.12|22906.2|22906.2|22905.98|22905.98|0
1622546430000|2021-06-01 11:20:30|22906.05|22906.05|22905.88|22905.88|22906.05|22906.05|22905.81|22905.81|0
1622546440000|2021-06-01 11:20:40|22905.83|22905.83|22905.14|22905.14|22905.83|22905.83|22905.14|22905.14|0
1622546450000|2021-06-01 11:20:50|22905.01|22905.01|22904.54|22904.54|22905.01|22905.01|22904.48|22904.48|0
1622546460000|2021-06-01 11:21:00|22904.49|22904.49|22904.14|22904.14|22904.49|22904.49|22904.14|22904.14|0
1622546470000|2021-06-01 11:21:10|22904.17|22904.17|22903.97|22903.97|22904.2|22904.2|22903.97|22903.97|0
1622546480000|2021-06-01 11:21:20|22904.03|22904.03|22903.51|22903.51|22904.03|22904.03|22903.51|22903.51|0
1622546490000|2021-06-01 11:21:30|22903.41|22903.41|22903.45|22903.45|22903.45|22903.45|22903.25|22903.25|0
1622546500000|2021-06-01 11:21:40|22903.4|22903.4|22903.94|22903.94|22903.94|22903.94|22903.3|22903.3|0
1622546510000|2021-06-01 11:21:50|22903.97|22903.97|22903.63|22903.63|22903.97|22903.97|22903.63|22903.63|0
1622546520000|2021-06-01 11:22:00|22903.53|22903.53|22903.19|22903.19|22903.77|22903.77|22903.09|22903.09|0
1622546530000|2021-06-01 11:22:10|22903.16|22903.16|22903.25|22903.25|22903.25|22903.25|22903.02|22903.02|0
1622546540000|2021-06-01 11:22:20|22903.3|22903.3|22903.47|22903.47|22903.47|22903.47|22903.3|22903.3|0
1622546550000|2021-06-01 11:22:30|22903.59|22903.59|22903.29|22903.29|22903.67|22903.67|22903.29|22903.29|0
1622546560000|2021-06-01 11:22:40|22903.26|22903.26|22903.38|22903.38|22903.45|22903.45|22903.19|22903.19|0
1622546570000|2021-06-01 11:22:50|22903.43|22903.43|22903.53|22903.53|22903.67|22903.67|22903.29|22903.29|0
1622546580000|2021-06-01 11:23:00|22903.57|22903.57|22903.57|22903.57|22903.57|22903.57|22903.39|22903.39|0
1622546590000|2021-06-01 11:23:10|22903.5|22903.5|22903.34|22903.34|22903.57|22903.57|22903.23|22903.23|0
1622546600000|2021-06-01 11:23:20|22903.39|22903.39|22903.72|22903.72|22903.77|22903.77|22903.39|22903.39|0
1622546610000|2021-06-01 11:23:30|22903.79|22903.79|22903.81|22903.81|22903.81|22903.81|22903.79|22903.79|0
1622546620000|2021-06-01 11:23:40|22903.88|22903.88|22903.66|22903.66|22903.88|22903.88|22903.66|22903.66|0
1622546630000|2021-06-01 11:23:50|22903.61|22903.61|22903.28|22903.28|22903.61|22903.61|22903.28|22903.28|0
1622546640000|2021-06-01 11:24:00|22903.24|22903.24|22903.14|22903.14|22903.24|22903.24|22903.09|22903.09|0
1622546650000|2021-06-01 11:24:10|22903.06|22903.06|22903.04|22903.04|22903.15|22903.15|22902.86|22902.86|0
1622546660000|2021-06-01 11:24:20|22902.75|22902.75|22902.96|22902.96|22902.96|22902.96|22902.61|22902.61|0
1622546670000|2021-06-01 11:24:30|22902.79|22902.79|22902.62|22902.62|22902.79|22902.79|22902.2|22902.2|0
1622546680000|2021-06-01 11:24:40|22902.55|22902.55|22901.56|22901.56|22902.55|22902.55|22901.34|22901.34|0
1622546690000|2021-06-01 11:24:50|22901.6|22901.6|22901.01|22901.01|22901.64|22901.64|22901.01|22901.01|0
1622546700000|2021-06-01 11:25:00|22901.1|22901.1|22900.84|22900.84|22901.1|22901.1|22900.76|22900.76|0
1622546710000|2021-06-01 11:25:10|22900.79|22900.79|22900.77|22900.77|22900.85|22900.85|22900.67|22900.67|0
1622546720000|2021-06-01 11:25:20|22900.72|22900.72|22900.98|22900.98|22900.98|22900.98|22900.72|22900.72|0
1622546730000|2021-06-01 11:25:30|22900.92|22900.92|22900.93|22900.93|22900.93|22900.93|22900.64|22900.64|0
1622546740000|2021-06-01 11:25:40|22900.98|22900.98|22900.99|22900.99|22901.11|22901.11|22900.93|22900.93|0
1622546750000|2021-06-01 11:25:50|22900.91|22900.91|22900.9|22900.9|22901.03|22901.03|22900.9|22900.9|0
1622546760000|2021-06-01 11:26:00|22900.82|22900.82|22900.79|22900.79|22900.86|22900.86|22900.76|22900.76|0
1622546770000|2021-06-01 11:26:10|22900.82|22900.82|22900.91|22900.91|22901.09|22901.09|22900.78|22900.78|0
1622546780000|2021-06-01 11:26:20|22900.85|22900.85|22900.83|22900.83|22900.89|22900.89|22900.83|22900.83|0
1622546790000|2021-06-01 11:26:30|22900.73|22900.73|22900.04|22900.04|22900.73|22900.73|22900.04|22900.04|0
1622546800000|2021-06-01 11:26:40|22899.93|22899.93|22900.97|22900.97|22900.97|22900.97|22899.93|22899.93|0
1622546810000|2021-06-01 11:26:50|22900.71|22900.71|22900.63|22900.63|22900.71|22900.71|22900.63|22900.63|0
1622546820000|2021-06-01 11:27:00|22900.55|22900.55|22901.18|22901.18|22901.18|22901.18|22900.55|22900.55|0
1622546830000|2021-06-01 11:27:10|22901.25|22901.25|22901.28|22901.28|22901.28|22901.28|22901.23|22901.23|0
1622546840000|2021-06-01 11:27:20|22901.12|22901.12|22901.05|22901.05|22901.12|22901.12|22900.94|22900.94|0
1622546850000|2021-06-01 11:27:30|22900.98|22900.98|22900.95|22900.95|22900.98|22900.98|22900.95|22900.95|0
1622546860000|2021-06-01 11:27:40|22900.84|22900.84|22901|22901|22901.1|22901.1|22900.84|22900.84|0
1622546870000|2021-06-01 11:27:50|22900.95|22900.95|22900.63|22900.63|22900.95|22900.95|22900.55|22900.55|0
1622546880000|2021-06-01 11:28:00|22900.69|22900.69|22899.85|22899.85|22900.69|22900.69|22899.85|22899.85|0
1622546890000|2021-06-01 11:28:10|22899.82|22899.82|22899.63|22899.63|22899.82|22899.82|22899.55|22899.55|0
1622546900000|2021-06-01 11:28:20|22899.6|22899.6|22899.65|22899.65|22899.65|22899.65|22899.47|22899.47|0
1622546910000|2021-06-01 11:28:30|22899.7|22899.7|22899.27|22899.27|22899.7|22899.7|22899.27|22899.27|0
1622546920000|2021-06-01 11:28:40|22899.17|22899.17|22899.04|22899.04|22899.21|22899.21|22898.91|22898.91|0
1622546930000|2021-06-01 11:28:50|22898.99|22898.99|22898.39|22898.39|22898.99|22898.99|22898.39|22898.39|0
1622546940000|2021-06-01 11:29:00|22898.18|22898.18|22896.03|22896.03|22898.18|22898.18|22896.03|22896.03|0
1622546950000|2021-06-01 11:29:10|22895.92|22895.92|22895.23|22895.23|22895.92|22895.92|22895.17|22895.17|0
1622546960000|2021-06-01 11:29:20|22895.12|22895.12|22895.02|22895.02|22895.12|22895.12|22894.97|22894.97|0
1622546970000|2021-06-01 11:29:30|22894.96|22894.96|22894.91|22894.91|22894.97|22894.97|22894.78|22894.78|0
1622546980000|2021-06-01 11:29:40|22894.89|22894.89|22895.32|22895.32|22895.32|22895.32|22894.74|22894.74|0
1622546990000|2021-06-01 11:29:50|22895.27|22895.27|22895.1|22895.1|22895.27|22895.27|22894.86|22894.86|0
1622547000000|2021-06-01 11:30:00|22895.17|22895.17|22895.2|22895.2|22895.38|22895.38|22895.1|22895.1|0
1622547010000|2021-06-01 11:30:10|22895.09|22895.09|22894.48|22894.48|22895.15|22895.15|22894.48|22894.48|0
1622547020000|2021-06-01 11:30:20|22894.61|22894.61|22894.94|22894.94|22895.12|22895.12|22894.61|22894.61|0
1622547030000|2021-06-01 11:30:30|22894.97|22894.97|22895.42|22895.42|22895.69|22895.69|22894.97|22894.97|0
1622547040000|2021-06-01 11:30:40|22895.5|22895.5|22895.48|22895.48|22895.52|22895.52|22895.18|22895.18|0
1622547050000|2021-06-01 11:30:50|22895.36|22895.36|22895.17|22895.17|22895.41|22895.41|22895.17|22895.17|0
1622547060000|2021-06-01 11:31:00|22895.21|22895.21|22895.19|22895.19|22895.26|22895.26|22895.06|22895.06|0
1622547070000|2021-06-01 11:31:10|22895.21|22895.21|22895.5|22895.5|22895.53|22895.53|22895.21|22895.21|0
1622547080000|2021-06-01 11:31:20|22895.33|22895.33|22895.66|22895.66|22895.66|22895.66|22895.27|22895.27|0
1622547090000|2021-06-01 11:31:30|22895.71|22895.71|22895.69|22895.69|22895.94|22895.94|22895.65|22895.65|0
1622547100000|2021-06-01 11:31:40|22895.64|22895.64|22895.79|22895.79|22895.93|22895.93|22895.55|22895.55|0
1622547110000|2021-06-01 11:31:50|22895.78|22895.78|22896.38|22896.38|22896.52|22896.52|22895.78|22895.78|0
1622547120000|2021-06-01 11:32:00|22896.43|22896.43|22896.59|22896.59|22896.59|22896.59|22896.26|22896.26|0
1622547130000|2021-06-01 11:32:10|22896.44|22896.44|22896.21|22896.21|22896.53|22896.53|22896.21|22896.21|0
1622547140000|2021-06-01 11:32:20|22896.43|22896.43|22896.65|22896.65|22896.83|22896.83|22896.39|22896.39|0
1622547150000|2021-06-01 11:32:30|22896.78|22896.78|22897.25|22897.25|22897.35|22897.35|22896.78|22896.78|0
1622547160000|2021-06-01 11:32:40|22897.21|22897.21|22897.32|22897.32|22897.53|22897.53|22897.21|22897.21|0
1622547170000|2021-06-01 11:32:50|22897.36|22897.36|22897.37|22897.37|22897.43|22897.43|22897.33|22897.33|0
1622547180000|2021-06-01 11:33:00|22897.25|22897.25|22897.76|22897.76|22897.76|22897.76|22897.25|22897.25|0
1622547190000|2021-06-01 11:33:10|22897.59|22897.59|22897.55|22897.55|22897.59|22897.59|22897.55|22897.55|0
1622547200000|2021-06-01 11:33:20|22897.58|22897.58|22897.56|22897.56|22897.65|22897.65|22897.4|22897.4|0
1622547210000|2021-06-01 11:33:30|22897.9|22897.9|22898.29|22898.29|22898.49|22898.49|22897.71|22897.71|0
1622547220000|2021-06-01 11:33:40|22898.32|22898.32|22898.32|22898.32|22898.47|22898.47|22898.32|22898.32|0
1622547230000|2021-06-01 11:33:50|22898.37|22898.37|22898.77|22898.77|22898.8|22898.8|22898.3|22898.3|0
1622547240000|2021-06-01 11:34:00|22898.86|22898.86|22898.84|22898.84|22898.86|22898.86|22898.79|22898.79|0
1622547250000|2021-06-01 11:34:10|22898.78|22898.78|22898.55|22898.55|22898.78|22898.78|22898.46|22898.46|0
1622547260000|2021-06-01 11:34:20|22898.62|22898.62|22898.64|22898.64|22898.73|22898.73|22898.57|22898.57|0
1622547270000|2021-06-01 11:34:30|22898.54|22898.54|22898.16|22898.16|22898.64|22898.64|22898.16|22898.16|0
1622547280000|2021-06-01 11:34:40|22898.25|22898.25|22898.19|22898.19|22898.3|22898.3|22898.19|22898.19|0
1622547290000|2021-06-01 11:34:50|22898.3|22898.3|22898.15|22898.15|22898.3|22898.3|22898.15|22898.15|0
1622547300000|2021-06-01 11:35:00|22898.05|22898.05|22899.03|22899.03|22899.03|22899.03|22897.82|22897.82|0
1622547310000|2021-06-01 11:35:10|22898.91|22898.91|22898.92|22898.92|22898.98|22898.98|22898.78|22898.78|0
1622547320000|2021-06-01 11:35:20|22898.85|22898.85|22899.01|22899.01|22899.06|22899.06|22898.85|22898.85|0
1622547330000|2021-06-01 11:35:30|22898.9|22898.9|22898.7|22898.7|22898.92|22898.92|22898.7|22898.7|0
1622547340000|2021-06-01 11:35:40|22898.67|22898.67|22898.53|22898.53|22898.67|22898.67|22898.41|22898.41|0
1622547350000|2021-06-01 11:35:50|22898.59|22898.59|22899.87|22899.87|22899.87|22899.87|22898.43|22898.43|0
1622547360000|2021-06-01 11:36:00|22899.91|22899.91|22899.93|22899.93|22900|22900|22899.79|22899.79|0
1622547370000|2021-06-01 11:36:10|22899.88|22899.88|22899.85|22899.85|22899.98|22899.98|22899.77|22899.77|0
1622547380000|2021-06-01 11:36:20|22899.76|22899.76|22899.65|22899.65|22899.89|22899.89|22899.65|22899.65|0
1622547390000|2021-06-01 11:36:30|22899.72|22899.72|22899.93|22899.93|22900.01|22900.01|22899.68|22899.68|0
1622547400000|2021-06-01 11:36:40|22899.96|22899.96|22899.96|22899.96|22899.96|22899.96|22899.75|22899.75|0
1622547410000|2021-06-01 11:36:50|22899.93|22899.93|22899.87|22899.87|22899.93|22899.93|22899.87|22899.87|0
1622547420000|2021-06-01 11:37:00|22899.82|22899.82|22899.07|22899.07|22899.82|22899.82|22899.07|22899.07|0
1622547430000|2021-06-01 11:37:10|22899.01|22899.01|22899|22899|22899.27|22899.27|22898.94|22898.94|0
1622547440000|2021-06-01 11:37:20|22898.88|22898.88|22898.97|22898.97|22898.99|22898.99|22898.88|22898.88|0
1622547450000|2021-06-01 11:37:30|22899.04|22899.04|22898.97|22898.97|22899.14|22899.14|22898.97|22898.97|0
1622547460000|2021-06-01 11:37:40|22899.02|22899.02|22898.81|22898.81|22899.02|22899.02|22898.81|22898.81|0
1622547470000|2021-06-01 11:37:50|22899.02|22899.02|22899|22899|22899.02|22899.02|22899|22899|0
1622547480000|2021-06-01 11:38:00|22898.92|22898.92|22899.13|22899.13|22899.2|22899.2|22898.92|22898.92|0
1622547490000|2021-06-01 11:38:10|22899.22|22899.22|22899.32|22899.32|22899.33|22899.33|22899.22|22899.22|0
1622547500000|2021-06-01 11:38:20|22899.35|22899.35|22899.56|22899.56|22899.56|22899.56|22899.19|22899.19|0
1622547510000|2021-06-01 11:38:30|22899.46|22899.46|22899.46|22899.46|22899.51|22899.51|22899.46|22899.46|0
1622547520000|2021-06-01 11:38:40|22899.39|22899.39|22899.42|22899.42|22899.42|22899.42|22899.39|22899.39|0
1622547530000|2021-06-01 11:38:50|22899.38|22899.38|22899.32|22899.32|22899.66|22899.66|22899.32|22899.32|0
1622547540000|2021-06-01 11:39:00|22899.44|22899.44|22898.94|22898.94|22899.44|22899.44|22898.94|22898.94|0
1622547550000|2021-06-01 11:39:10|22898.87|22898.87|22898.41|22898.41|22898.87|22898.87|22898.41|22898.41|0
1622547560000|2021-06-01 11:39:20|22898.3|22898.3|22898.11|22898.11|22898.3|22898.3|22898.08|22898.08|0
1622547570000|2021-06-01 11:39:30|22898.22|22898.22|22898.34|22898.34|22898.34|22898.34|22898.08|22898.08|0
1622547580000|2021-06-01 11:39:40|22898.42|22898.42|22898.34|22898.34|22898.57|22898.57|22898.34|22898.34|0
1622547590000|2021-06-01 11:39:50|22898.26|22898.26|22898.65|22898.65|22898.75|22898.75|22898.23|22898.23|0
1622547600000|2021-06-01 11:40:00|22898.69|22898.69|22898.16|22898.16|22898.69|22898.69|22898.16|22898.16|0
1622547610000|2021-06-01 11:40:10|22898.25|22898.25|22898.3|22898.3|22898.32|22898.32|22898.25|22898.25|0
1622547620000|2021-06-01 11:40:20|22898.45|22898.45|22898.93|22898.93|22899.02|22899.02|22898.45|22898.45|0
1622547630000|2021-06-01 11:40:30|22898.89|22898.89|22899.03|22899.03|22899.05|22899.05|22898.89|22898.89|0
1622547640000|2021-06-01 11:40:40|22898.97|22898.97|22898.98|22898.98|22899.09|22899.09|22898.96|22898.96|0
1622547650000|2021-06-01 11:40:50|22898.94|22898.94|22899.05|22899.05|22899.07|22899.07|22898.94|22898.94|0
1622547660000|2021-06-01 11:41:00|22899.12|22899.12|22899.2|22899.2|22899.2|22899.2|22898.8|22898.8|0
1622547670000|2021-06-01 11:41:10|22899.16|22899.16|22898.87|22898.87|22899.16|22899.16|22898.87|22898.87|0
1622547680000|2021-06-01 11:41:20|22898.95|22898.95|22898.66|22898.66|22899.08|22899.08|22898.66|22898.66|0
1622547690000|2021-06-01 11:41:30|22898.7|22898.7|22898.82|22898.82|22898.89|22898.89|22898.5|22898.5|0
1622547700000|2021-06-01 11:41:40|22898.91|22898.91|22898.8|22898.8|22898.91|22898.91|22898.66|22898.66|0
1622547710000|2021-06-01 11:41:50|22898.77|22898.77|22899.08|22899.08|22899.08|22899.08|22898.77|22898.77|0
1622547720000|2021-06-01 11:42:00|22899.16|22899.16|22899.36|22899.36|22899.39|22899.39|22899.07|22899.07|0
1622547730000|2021-06-01 11:42:10|22899.56|22899.56|22899.55|22899.55|22899.56|22899.56|22899.45|22899.45|0
1622547740000|2021-06-01 11:42:20|22899.6|22899.6|22899.69|22899.69|22899.69|22899.69|22899.6|22899.6|0
1622547750000|2021-06-01 11:42:30|22899.79|22899.79|22900.5|22900.5|22900.5|22900.5|22899.79|22899.79|0
1622547760000|2021-06-01 11:42:40|22900.55|22900.55|22900.49|22900.49|22900.55|22900.55|22900.42|22900.42|0
1622547770000|2021-06-01 11:42:50|22900.45|22900.45|22900.21|22900.21|22900.45|22900.45|22900.03|22900.03|0
1622547780000|2021-06-01 11:43:00|22900.25|22900.25|22899.78|22899.78|22900.25|22900.25|22899.56|22899.56|0
1622547790000|2021-06-01 11:43:10|22899.87|22899.87|22899.97|22899.97|22899.97|22899.97|22899.59|22899.59|0
1622547800000|2021-06-01 11:43:20|22900|22900|22900.41|22900.41|22900.41|22900.41|22899.97|22899.97|0
1622547810000|2021-06-01 11:43:30|22900.53|22900.53|22900.39|22900.39|22900.59|22900.59|22900.39|22900.39|0
1622547820000|2021-06-01 11:43:40|22900.15|22900.15|22900.22|22900.22|22900.22|22900.22|22900.08|22900.08|0
1622547830000|2021-06-01 11:43:50|22900.17|22900.17|22900.28|22900.28|22900.28|22900.28|22900.13|22900.13|0
1622547840000|2021-06-01 11:44:00|22900.25|22900.25|22900.07|22900.07|22900.25|22900.25|22899.99|22899.99|0
1622547850000|2021-06-01 11:44:10|22900.1|22900.1|22900.2|22900.2|22900.2|22900.2|22900.03|22900.03|0
1622547860000|2021-06-01 11:44:20|22900.37|22900.37|22900.47|22900.47|22900.47|22900.47|22900.37|22900.37|0
1622547870000|2021-06-01 11:44:30|22900.42|22900.42|22900.37|22900.37|22900.46|22900.46|22900.28|22900.28|0
1622547880000|2021-06-01 11:44:40|22900.45|22900.45|22900.38|22900.38|22900.5|22900.5|22900.3|22900.3|0
1622547890000|2021-06-01 11:44:50|22900.45|22900.45|22899.62|22899.62|22900.57|22900.57|22899.59|22899.59|0
1622547900000|2021-06-01 11:45:00|22899.47|22899.47|22899.3|22899.3|22899.55|22899.55|22899.22|22899.22|0
1622547910000|2021-06-01 11:45:10|22899.23|22899.23|22899.13|22899.13|22899.23|22899.23|22899.13|22899.13|0
1622547920000|2021-06-01 11:45:20|22899.08|22899.08|22898.89|22898.89|22899.08|22899.08|22898.89|22898.89|0
1622547930000|2021-06-01 11:45:30|22898.91|22898.91|22899.05|22899.05|22899.14|22899.14|22898.91|22898.91|0
1622547940000|2021-06-01 11:45:40|22899|22899|22898.99|22898.99|22899|22899|22898.89|22898.89|0
1622547950000|2021-06-01 11:45:50|22898.96|22898.96|22898.93|22898.93|22899|22899|22898.91|22898.91|0
1622547960000|2021-06-01 11:46:00|22898.86|22898.86|22898.7|22898.7|22898.87|22898.87|22898.7|22898.7|0
1622547970000|2021-06-01 11:46:10|22898.66|22898.66|22898.8|22898.8|22899.06|22899.06|22898.66|22898.66|0
1622547980000|2021-06-01 11:46:20|22898.59|22898.59|22898.92|22898.92|22898.99|22898.99|22898.59|22898.59|0
1622547990000|2021-06-01 11:46:30|22898.89|22898.89|22898.39|22898.39|22898.89|22898.89|22898.35|22898.35|0
1622548000000|2021-06-01 11:46:40|22898.47|22898.47|22898.46|22898.46|22898.52|22898.52|22898.45|22898.45|0
1622548010000|2021-06-01 11:46:50|22898.49|22898.49|22898.01|22898.01|22898.49|22898.49|22898.01|22898.01|0
1622548020000|2021-06-01 11:47:00|22897.98|22897.98|22897.77|22897.77|22897.99|22897.99|22897.7|22897.7|0
1622548030000|2021-06-01 11:47:10|22897.81|22897.81|22897.29|22897.29|22897.81|22897.81|22897.2|22897.2|0
1622548040000|2021-06-01 11:47:20|22897.33|22897.33|22897.25|22897.25|22897.33|22897.33|22897.25|22897.25|0
1622548050000|2021-06-01 11:47:30|22897.18|22897.18|22897.06|22897.06|22897.24|22897.24|22897.06|22897.06|0
1622548060000|2021-06-01 11:47:40|22897.17|22897.17|22896.98|22896.98|22897.32|22897.32|22896.98|22896.98|0
1622548070000|2021-06-01 11:47:50|22897.02|22897.02|22897.08|22897.08|22897.11|22897.11|22896.96|22896.96|0
1622548080000|2021-06-01 11:48:00|22897|22897|22896.74|22896.74|22897.15|22897.15|22896.74|22896.74|0
1622548090000|2021-06-01 11:48:10|22896.89|22896.89|22896.89|22896.89|22896.98|22896.98|22896.74|22896.74|0
1622548100000|2021-06-01 11:48:20|22896.86|22896.86|22896.94|22896.94|22897|22897|22896.76|22896.76|0
1622548110000|2021-06-01 11:48:30|22896.88|22896.88|22896.9|22896.9|22896.91|22896.91|22896.81|22896.81|0
1622548120000|2021-06-01 11:48:40|22896.95|22896.95|22896.46|22896.46|22896.99|22896.99|22896.44|22896.44|0
1622548130000|2021-06-01 11:48:50|22896.36|22896.36|22896.19|22896.19|22896.46|22896.46|22896.19|22896.19|0
1622548140000|2021-06-01 11:49:00|22896.26|22896.26|22896.13|22896.13|22896.28|22896.28|22896.13|22896.13|0
1622548150000|2021-06-01 11:49:10|22896.22|22896.22|22896.05|22896.05|22896.44|22896.44|22896.05|22896.05|0
1622548160000|2021-06-01 11:49:20|22895.99|22895.99|22895.86|22895.86|22895.99|22895.99|22895.86|22895.86|0
1622548170000|2021-06-01 11:49:30|22895.95|22895.95|22895.41|22895.41|22895.97|22895.97|22895.41|22895.41|0
1622548180000|2021-06-01 11:49:40|22895.39|22895.39|22895.43|22895.43|22895.43|22895.43|22895.36|22895.36|0
1622548190000|2021-06-01 11:49:50|22895.39|22895.39|22895.39|22895.39|22895.43|22895.43|22895.25|22895.25|0
1622548200000|2021-06-01 11:50:00|22895.32|22895.32|22894.77|22894.77|22895.32|22895.32|22894.77|22894.77|0
1622548210000|2021-06-01 11:50:10|22894.89|22894.89|22895.25|22895.25|22895.25|22895.25|22894.43|22894.43|0
1622548220000|2021-06-01 11:50:20|22895.19|22895.19|22895.36|22895.36|22895.36|22895.36|22895.16|22895.16|0
1622548230000|2021-06-01 11:50:30|22895.32|22895.32|22894.88|22894.88|22895.32|22895.32|22894.78|22894.78|0
1622548240000|2021-06-01 11:50:40|22894.93|22894.93|22894.86|22894.86|22894.93|22894.93|22894.52|22894.52|0
1622548250000|2021-06-01 11:50:50|22894.8|22894.8|22895.48|22895.48|22895.48|22895.48|22894.8|22894.8|0
1622548260000|2021-06-01 11:51:00|22895.42|22895.42|22895.16|22895.16|22895.6|22895.6|22895.16|22895.16|0
1622548270000|2021-06-01 11:51:10|22895.12|22895.12|22895.07|22895.07|22895.12|22895.12|22895|22895|0
1622548280000|2021-06-01 11:51:20|22895|22895|22894.69|22894.69|22895.01|22895.01|22894.69|22894.69|0
1622548290000|2021-06-01 11:51:30|22894.76|22894.76|22894.59|22894.59|22894.82|22894.82|22894.59|22894.59|0
1622548300000|2021-06-01 11:51:40|22894.52|22894.52|22894.22|22894.22|22894.52|22894.52|22894.16|22894.16|0
1622548310000|2021-06-01 11:51:50|22894.3|22894.3|22894.45|22894.45|22894.45|22894.45|22894.26|22894.26|0
1622548320000|2021-06-01 11:52:00|22894.22|22894.22|22894.55|22894.55|22894.6|22894.6|22894.22|22894.22|0
1622548330000|2021-06-01 11:52:10|22894.45|22894.45|22894.54|22894.54|22894.54|22894.54|22894.33|22894.33|0
1622548340000|2021-06-01 11:52:20|22894.5|22894.5|22894.1|22894.1|22894.5|22894.5|22894.1|22894.1|0
1622548350000|2021-06-01 11:52:30|22894.03|22894.03|22893.26|22893.26|22894.03|22894.03|22893.22|22893.22|0
1622548360000|2021-06-01 11:52:40|22893.15|22893.15|22893.08|22893.08|22893.27|22893.27|22893.07|22893.07|0
1622548370000|2021-06-01 11:52:50|22892.83|22892.83|22893.05|22893.05|22893.05|22893.05|22892.75|22892.75|0
1622548380000|2021-06-01 11:53:00|22893.15|22893.15|22893.31|22893.31|22893.57|22893.57|22893.12|22893.12|0
1622548390000|2021-06-01 11:53:10|22893.28|22893.28|22893.43|22893.43|22893.43|22893.43|22893.21|22893.21|0
1622548400000|2021-06-01 11:53:20|22893.46|22893.46|22893.43|22893.43|22893.46|22893.46|22893.43|22893.43|0
1622548410000|2021-06-01 11:53:30|22893.48|22893.48|22894.23|22894.23|22894.42|22894.42|22893.48|22893.48|0
1622548420000|2021-06-01 11:53:40|22894.19|22894.19|22894.5|22894.5|22894.5|22894.5|22894.19|22894.19|0
1622548430000|2021-06-01 11:53:50|22894.34|22894.34|22893.94|22893.94|22894.44|22894.44|22893.94|22893.94|0
1622548440000|2021-06-01 11:54:00|22893.88|22893.88|22894.44|22894.44|22894.46|22894.46|22893.88|22893.88|0
1622548450000|2021-06-01 11:54:10|22894.55|22894.55|22894.71|22894.71|22894.71|22894.71|22894.55|22894.55|0
1622548460000|2021-06-01 11:54:20|22894.87|22894.87|22894.37|22894.37|22894.87|22894.87|22894.37|22894.37|0
1622548470000|2021-06-01 11:54:30|22894.39|22894.39|22894.58|22894.58|22894.58|22894.58|22894.12|22894.12|0
1622548480000|2021-06-01 11:54:40|22894.62|22894.62|22894.78|22894.78|22894.82|22894.82|22894.62|22894.62|0
1622548490000|2021-06-01 11:54:50|22894.83|22894.83|22895.08|22895.08|22895.08|22895.08|22894.83|22894.83|0
1622548500000|2021-06-01 11:55:00|22895.12|22895.12|22894.78|22894.78|22895.19|22895.19|22894.78|22894.78|0
1622548510000|2021-06-01 11:55:10|22894.75|22894.75|22894.64|22894.64|22894.75|22894.75|22894.49|22894.49|0
1622548520000|2021-06-01 11:55:20|22894.61|22894.61|22894.44|22894.44|22894.61|22894.61|22894.3|22894.3|0
1622548530000|2021-06-01 11:55:30|22894.49|22894.49|22894.47|22894.47|22894.55|22894.55|22894.47|22894.47|0
1622548540000|2021-06-01 11:55:40|22894.4|22894.4|22894.4|22894.4|22894.4|22894.4|22894.4|22894.4|0
1622548550000|2021-06-01 11:55:50|22894.51|22894.51|22894.17|22894.17|22894.55|22894.55|22894.09|22894.09|0
1622548560000|2021-06-01 11:56:00|22894.26|22894.26|22894.04|22894.04|22894.26|22894.26|22894.04|22894.04|0
1622548570000|2021-06-01 11:56:10|22893.98|22893.98|22894.02|22894.02|22894.23|22894.23|22893.98|22893.98|0
1622548580000|2021-06-01 11:56:20|22894.09|22894.09|22894.04|22894.04|22894.11|22894.11|22893.89|22893.89|0
1622548590000|2021-06-01 11:56:30|22893.96|22893.96|22893.63|22893.63|22893.96|22893.96|22893.63|22893.63|0
1622548600000|2021-06-01 11:56:40|22893.57|22893.57|22892.94|22892.94|22893.57|22893.57|22892.65|22892.65|0
1622548610000|2021-06-01 11:56:50|22892.8|22892.8|22893.22|22893.22|22893.22|22893.22|22892.75|22892.75|0
1622548620000|2021-06-01 11:57:00|22893.36|22893.36|22893.01|22893.01|22893.36|22893.36|22893.01|22893.01|0
1622548630000|2021-06-01 11:57:10|22892.93|22892.93|22892.39|22892.39|22893.03|22893.03|22892.33|22892.33|0
1622548640000|2021-06-01 11:57:20|22892.31|22892.31|22892.32|22892.32|22892.7|22892.7|22892.24|22892.24|0
1622548650000|2021-06-01 11:57:30|22892.24|22892.24|22891.82|22891.82|22892.33|22892.33|22891.82|22891.82|0
1622548660000|2021-06-01 11:57:40|22891.78|22891.78|22891.56|22891.56|22891.78|22891.78|22891.39|22891.39|0
1622548670000|2021-06-01 11:57:50|22891.5|22891.5|22890.72|22890.72|22891.5|22891.5|22890.7|22890.7|0
1622548680000|2021-06-01 11:58:00|22890.25|22890.25|22890.34|22890.34|22890.36|22890.36|22890.22|22890.22|0
1622548690000|2021-06-01 11:58:10|22890.22|22890.22|22889.78|22889.78|22890.22|22890.22|22889.68|22889.68|0
1622548700000|2021-06-01 11:58:20|22889.89|22889.89|22889.72|22889.72|22889.9|22889.9|22889.55|22889.55|0
1622548710000|2021-06-01 11:58:30|22889.77|22889.77|22889.7|22889.7|22890.03|22890.03|22889.7|22889.7|0
1622548720000|2021-06-01 11:58:40|22889.63|22889.63|22889.66|22889.66|22889.66|22889.66|22889.4|22889.4|0
1622548730000|2021-06-01 11:58:50|22889.63|22889.63|22889.74|22889.74|22889.74|22889.74|22889.63|22889.63|0
1622548740000|2021-06-01 11:59:00|22889.65|22889.65|22889.64|22889.64|22889.74|22889.74|22889.64|22889.64|0
1622548750000|2021-06-01 11:59:10|22889.54|22889.54|22889.28|22889.28|22889.64|22889.64|22889.28|22889.28|0
1622548760000|2021-06-01 11:59:20|22889.22|22889.22|22889.3|22889.3|22889.43|22889.43|22889.22|22889.22|0
1622548770000|2021-06-01 11:59:30|22889.26|22889.26|22889.12|22889.12|22889.36|22889.36|22889.12|22889.12|0
1622548780000|2021-06-01 11:59:40|22889.06|22889.06|22888.77|22888.77|22889.15|22889.15|22888.77|22888.77|0
1622548790000|2021-06-01 11:59:50|22888.56|22888.56|22887.94|22887.94|22888.56|22888.56|22887.94|22887.94|0
1622548800000|2021-06-01 12:00:00|22887.85|22887.85|22886.19|22886.19|22887.85|22887.85|22885.96|22885.96|0
1622548810000|2021-06-01 12:00:10|22886.1|22886.1|22885.75|22885.75|22886.1|22886.1|22885.75|22885.75|0
1622548820000|2021-06-01 12:00:20|22885.68|22885.68|22884.99|22884.99|22885.79|22885.79|22884.99|22884.99|0
1622548830000|2021-06-01 12:00:30|22885.03|22885.03|22884.91|22884.91|22885.03|22885.03|22884.79|22884.79|0
1622548840000|2021-06-01 12:00:40|22885|22885|22885.3|22885.3|22885.3|22885.3|22885|22885|0
1622548850000|2021-06-01 12:00:50|22885.26|22885.26|22885.33|22885.33|22885.5|22885.5|22885.04|22885.04|0
1622548860000|2021-06-01 12:01:00|22885.37|22885.37|22885.74|22885.74|22885.74|22885.74|22885.32|22885.32|0
1622548870000|2021-06-01 12:01:10|22885.69|22885.69|22885.95|22885.95|22886.02|22886.02|22885.69|22885.69|0
1622548880000|2021-06-01 12:01:20|22886.07|22886.07|22886.24|22886.24|22886.24|22886.24|22886.01|22886.01|0
1622548890000|2021-06-01 12:01:30|22886.23|22886.23|22887.23|22887.23|22887.23|22887.23|22886.21|22886.21|0
1622548900000|2021-06-01 12:01:40|22887.32|22887.32|22887.08|22887.08|22887.32|22887.32|22887.06|22887.06|0
1622548910000|2021-06-01 12:01:50|22887.02|22887.02|22887.36|22887.36|22887.36|22887.36|22887.02|22887.02|0
1622548920000|2021-06-01 12:02:00|22887.26|22887.26|22888|22888|22888|22888|22887.12|22887.12|0
1622548930000|2021-06-01 12:02:10|22887.92|22887.92|22887.84|22887.84|22888.05|22888.05|22887.84|22887.84|0
1622548940000|2021-06-01 12:02:20|22887.97|22887.97|22887.99|22887.99|22888.07|22888.07|22887.97|22887.97|0
1622548950000|2021-06-01 12:02:30|22887.91|22887.91|22887.98|22887.98|22888.15|22888.15|22887.91|22887.91|0
1622548960000|2021-06-01 12:02:40|22888.16|22888.16|22887.56|22887.56|22888.16|22888.16|22887.56|22887.56|0
1622548970000|2021-06-01 12:02:50|22887.48|22887.48|22887.42|22887.42|22887.55|22887.55|22887.42|22887.42|0
1622548980000|2021-06-01 12:03:00|22887.47|22887.47|22887.4|22887.4|22887.58|22887.58|22887.4|22887.4|0
1622548990000|2021-06-01 12:03:10|22887.28|22887.28|22887.38|22887.38|22887.52|22887.52|22887.28|22887.28|0
1622549000000|2021-06-01 12:03:20|22887.34|22887.34|22887.24|22887.24|22887.41|22887.41|22887.19|22887.19|0
1622549010000|2021-06-01 12:03:30|22887.14|22887.14|22887.06|22887.06|22887.24|22887.24|22887.06|22887.06|0
1622549020000|2021-06-01 12:03:40|22886.99|22886.99|22886.96|22886.96|22886.99|22886.99|22886.89|22886.89|0
1622549030000|2021-06-01 12:03:50|22887.12|22887.12|22887.33|22887.33|22887.33|22887.33|22887.12|22887.12|0
1622549040000|2021-06-01 12:04:00|22887.39|22887.39|22887.36|22887.36|22887.39|22887.39|22887.36|22887.36|0
1622549050000|2021-06-01 12:04:10|22887.53|22887.53|22887.66|22887.66|22887.66|22887.66|22887.53|22887.53|0
1622549060000|2021-06-01 12:04:20|22887.63|22887.63|22887.28|22887.28|22887.63|22887.63|22887.11|22887.11|0
1622549070000|2021-06-01 12:04:30|22887.2|22887.2|22887.03|22887.03|22887.2|22887.2|22887.03|22887.03|0
1622549080000|2021-06-01 12:04:40|22886.91|22886.91|22886.84|22886.84|22886.97|22886.97|22886.77|22886.77|0
1622549090000|2021-06-01 12:04:50|22886.8|22886.8|22887.06|22887.06|22887.06|22887.06|22886.77|22886.77|0
1622549100000|2021-06-01 12:05:00|22886.99|22886.99|22886.81|22886.81|22886.99|22886.99|22886.81|22886.81|0
1622549110000|2021-06-01 12:05:10|22886.76|22886.76|22886.79|22886.79|22886.96|22886.96|22886.74|22886.74|0
1622549120000|2021-06-01 12:05:20|22886.84|22886.84|22887.13|22887.13|22887.13|22887.13|22886.78|22886.78|0
1622549130000|2021-06-01 12:05:30|22887.18|22887.18|22886.32|22886.32|22887.18|22887.18|22886.27|22886.27|0
1622549140000|2021-06-01 12:05:40|22886.25|22886.25|22886.03|22886.03|22886.32|22886.32|22886|22886|0
1622549150000|2021-06-01 12:05:50|22886|22886|22885.81|22885.81|22886.1|22886.1|22885.81|22885.81|0
1622549160000|2021-06-01 12:06:00|22885.67|22885.67|22885.84|22885.84|22885.84|22885.84|22885.51|22885.51|0
1622549170000|2021-06-01 12:06:10|22885.79|22885.79|22886.12|22886.12|22886.3|22886.3|22885.79|22885.79|0
1622549180000|2021-06-01 12:06:20|22886.22|22886.22|22886.84|22886.84|22887.01|22887.01|22886.22|22886.22|0
1622549190000|2021-06-01 12:06:30|22886.79|22886.79|22887.21|22887.21|22887.21|22887.21|22886.76|22886.76|0
1622549200000|2021-06-01 12:06:40|22887.28|22887.28|22887.13|22887.13|22887.28|22887.28|22887.13|22887.13|0
1622549210000|2021-06-01 12:06:50|22887|22887|22886.78|22886.78|22887.15|22887.15|22886.69|22886.69|0
1622549220000|2021-06-01 12:07:00|22886.83|22886.83|22886.85|22886.85|22886.88|22886.88|22886.66|22886.66|0
1622549230000|2021-06-01 12:07:10|22886.9|22886.9|22887.06|22887.06|22887.06|22887.06|22886.75|22886.75|0
1622549240000|2021-06-01 12:07:20|22887.04|22887.04|22887|22887|22887.12|22887.12|22886.91|22886.91|0
1622549250000|2021-06-01 12:07:30|22887.04|22887.04|22886.84|22886.84|22887.04|22887.04|22886.84|22886.84|0
1622549260000|2021-06-01 12:07:40|22886.78|22886.78|22888.38|22888.38|22888.38|22888.38|22886.78|22886.78|0
1622549270000|2021-06-01 12:07:50|22888.37|22888.37|22888.74|22888.74|22888.74|22888.74|22888.37|22888.37|0
1622549280000|2021-06-01 12:08:00|22888.78|22888.78|22888.83|22888.83|22889.11|22889.11|22888.78|22888.78|0
1622549290000|2021-06-01 12:08:10|22888.95|22888.95|22888.98|22888.98|22888.99|22888.99|22888.82|22888.82|0
1622549300000|2021-06-01 12:08:20|22888.89|22888.89|22889.19|22889.19|22889.19|22889.19|22888.89|22888.89|0
1622549310000|2021-06-01 12:08:30|22889.24|22889.24|22889.32|22889.32|22889.32|22889.32|22889.15|22889.15|0
1622549320000|2021-06-01 12:08:40|22889.37|22889.37|22889.62|22889.62|22889.77|22889.77|22889.37|22889.37|0
1622549330000|2021-06-01 12:08:50|22889.58|22889.58|22889.88|22889.88|22889.88|22889.88|22889.58|22889.58|0
1622549340000|2021-06-01 12:09:00|22889.81|22889.81|22889.82|22889.82|22889.82|22889.82|22889.77|22889.77|0
1622549350000|2021-06-01 12:09:10|22889.91|22889.91|22890.63|22890.63|22890.63|22890.63|22889.91|22889.91|0
1622549360000|2021-06-01 12:09:20|22890.5|22890.5|22890.75|22890.75|22890.79|22890.79|22890.33|22890.33|0
1622549370000|2021-06-01 12:09:30|22890.31|22890.31|22890.66|22890.66|22890.66|22890.66|22890.18|22890.18|0
1622549380000|2021-06-01 12:09:40|22890.52|22890.52|22890.53|22890.53|22890.61|22890.61|22890.45|22890.45|0
1622549390000|2021-06-01 12:09:50|22890.59|22890.59|22891.07|22891.07|22891.07|22891.07|22890.59|22890.59|0
1622549400000|2021-06-01 12:10:00|22891.1|22891.1|22891.18|22891.18|22891.18|22891.18|22890.75|22890.75|0
1622549410000|2021-06-01 12:10:10|22891.22|22891.22|22891.2|22891.2|22891.27|22891.27|22891.16|22891.16|0
1622549420000|2021-06-01 12:10:20|22891.31|22891.31|22891.57|22891.57|22891.57|22891.57|22891.31|22891.31|0
1622549430000|2021-06-01 12:10:30|22891.48|22891.48|22891.92|22891.92|22891.92|22891.92|22891.48|22891.48|0
1622549440000|2021-06-01 12:10:40|22892.03|22892.03|22891.71|22891.71|22892.03|22892.03|22891.58|22891.58|0
1622549450000|2021-06-01 12:10:50|22891.88|22891.88|22891.91|22891.91|22891.91|22891.91|22891.78|22891.78|0
1622549460000|2021-06-01 12:11:00|22891.98|22891.98|22892.04|22892.04|22892.37|22892.37|22891.98|22891.98|0
1622549470000|2021-06-01 12:11:10|22892.09|22892.09|22892.18|22892.18|22892.18|22892.18|22892.06|22892.06|0
1622549480000|2021-06-01 12:11:20|22892.27|22892.27|22892.97|22892.97|22892.97|22892.97|22892.27|22892.27|0
1622549490000|2021-06-01 12:11:30|22892.8|22892.8|22892.57|22892.57|22892.8|22892.8|22892.57|22892.57|0
1622549500000|2021-06-01 12:11:40|22892.53|22892.53|22892.54|22892.54|22892.54|22892.54|22892.42|22892.42|0
1622549510000|2021-06-01 12:11:50|22892.51|22892.51|22892.21|22892.21|22892.85|22892.85|22892.21|22892.21|0
1622549520000|2021-06-01 12:12:00|22892.28|22892.28|22892.16|22892.16|22892.28|22892.28|22891.95|22891.95|0
1622549530000|2021-06-01 12:12:10|22891.96|22891.96|22891.89|22891.89|22891.96|22891.96|22891.69|22891.69|0
1622549540000|2021-06-01 12:12:20|22891.97|22891.97|22892.37|22892.37|22892.37|22892.37|22891.97|22891.97|0
1622549550000|2021-06-01 12:12:30|22892.29|22892.29|22892.12|22892.12|22892.29|22892.29|22892.04|22892.04|0
1622549560000|2021-06-01 12:12:40|22891.94|22891.94|22891.89|22891.89|22892.12|22892.12|22891.77|22891.77|0
1622549570000|2021-06-01 12:12:50|22891.8|22891.8|22891.96|22891.96|22891.96|22891.96|22891.8|22891.8|0
1622549580000|2021-06-01 12:13:00|22892.03|22892.03|22892.21|22892.21|22892.25|22892.25|22892.01|22892.01|0
1622549590000|2021-06-01 12:13:10|22892.25|22892.25|22892.56|22892.56|22892.59|22892.59|22892.19|22892.19|0
1622549600000|2021-06-01 12:13:20|22892.49|22892.49|22892.23|22892.23|22892.84|22892.84|22892.23|22892.23|0
1622549610000|2021-06-01 12:13:30|22892.18|22892.18|22891.55|22891.55|22892.18|22892.18|22891.55|22891.55|0
1622549620000|2021-06-01 12:13:40|22891.61|22891.61|22891.62|22891.62|22891.71|22891.71|22891.61|22891.61|0
1622549630000|2021-06-01 12:13:50|22891.49|22891.49|22891.23|22891.23|22891.51|22891.51|22891.23|22891.23|0
1622549640000|2021-06-01 12:14:00|22891.31|22891.31|22891.14|22891.14|22891.31|22891.31|22891.14|22891.14|0
1622549650000|2021-06-01 12:14:10|22891.27|22891.27|22891.2|22891.2|22891.27|22891.27|22891.07|22891.07|0
1622549660000|2021-06-01 12:14:20|22891.23|22891.23|22891.22|22891.22|22891.33|22891.33|22891.13|22891.13|0
1622549670000|2021-06-01 12:14:30|22891.2|22891.2|22890.96|22890.96|22891.2|22891.2|22890.88|22890.88|0
1622549680000|2021-06-01 12:14:40|22891.07|22891.07|22891.16|22891.16|22891.18|22891.18|22890.95|22890.95|0
1622549690000|2021-06-01 12:14:50|22891.19|22891.19|22891.63|22891.63|22891.66|22891.66|22891.19|22891.19|0
1622549700000|2021-06-01 12:15:00|22891.39|22891.39|22891.91|22891.91|22891.91|22891.91|22891.25|22891.25|0
1622549710000|2021-06-01 12:15:10|22891.79|22891.79|22891.91|22891.91|22892.05|22892.05|22891.64|22891.64|0
1622549720000|2021-06-01 12:15:20|22891.88|22891.88|22891.92|22891.92|22892.14|22892.14|22891.88|22891.88|0
1622549730000|2021-06-01 12:15:30|22891.85|22891.85|22891.8|22891.8|22891.85|22891.85|22891.68|22891.68|0
1622549740000|2021-06-01 12:15:40|22891.88|22891.88|22892.05|22892.05|22892.05|22892.05|22891.88|22891.88|0
1622549750000|2021-06-01 12:15:50|22892.12|22892.12|22892.28|22892.28|22892.28|22892.28|22892.12|22892.12|0
1622549760000|2021-06-01 12:16:00|22892.07|22892.07|22891.99|22891.99|22892.07|22892.07|22891.85|22891.85|0
1622549770000|2021-06-01 12:16:10|22891.81|22891.81|22891.83|22891.83|22891.91|22891.91|22891.81|22891.81|0
1622549780000|2021-06-01 12:16:20|22892.01|22892.01|22892.14|22892.14|22892.23|22892.23|22892.01|22892.01|0
1622549790000|2021-06-01 12:16:30|22892.05|22892.05|22891.99|22891.99|22892.05|22892.05|22891.87|22891.87|0
1622549800000|2021-06-01 12:16:40|22892.09|22892.09|22892.31|22892.31|22892.34|22892.34|22892.09|22892.09|0
1622549810000|2021-06-01 12:16:50|22892.56|22892.56|22893.05|22893.05|22893.05|22893.05|22892.56|22892.56|0
1622549820000|2021-06-01 12:17:00|22893.16|22893.16|22893.35|22893.35|22893.35|22893.35|22893.11|22893.11|0
1622549830000|2021-06-01 12:17:10|22893.38|22893.38|22895.06|22895.06|22895.06|22895.06|22893.38|22893.38|0
1622549840000|2021-06-01 12:17:20|22894.89|22894.89|22895.34|22895.34|22895.34|22895.34|22894.87|22894.87|0
1622549850000|2021-06-01 12:17:30|22895.23|22895.23|22895.13|22895.13|22895.23|22895.23|22895.1|22895.1|0
1622549860000|2021-06-01 12:17:40|22895.2|22895.2|22895.58|22895.58|22895.75|22895.75|22895.2|22895.2|0
1622549870000|2021-06-01 12:17:50|22895.76|22895.76|22895.44|22895.44|22895.76|22895.76|22895.38|22895.38|0
1622549880000|2021-06-01 12:18:00|22895.42|22895.42|22895.72|22895.72|22895.72|22895.72|22895.42|22895.42|0
1622549890000|2021-06-01 12:18:10|22895.81|22895.81|22895.98|22895.98|22895.98|22895.98|22895.81|22895.81|0
1622549900000|2021-06-01 12:18:20|22895.92|22895.92|22895.71|22895.71|22895.92|22895.92|22895.48|22895.48|0
1622549910000|2021-06-01 12:18:30|22895.8|22895.8|22895.87|22895.87|22895.87|22895.87|22895.8|22895.8|0
1622549920000|2021-06-01 12:18:40|22895.81|22895.81|22895.82|22895.82|22895.82|22895.82|22895.71|22895.71|0
1622549930000|2021-06-01 12:18:50|22895.96|22895.96|22896.44|22896.44|22896.44|22896.44|22895.8|22895.8|0
1622549940000|2021-06-01 12:19:00|22896.5|22896.5|22896.66|22896.66|22896.83|22896.83|22896.43|22896.43|0
1622549950000|2021-06-01 12:19:10|22896.7|22896.7|22896.74|22896.74|22896.81|22896.81|22896.65|22896.65|0
1622549960000|2021-06-01 12:19:20|22896.85|22896.85|22896.7|22896.7|22896.87|22896.87|22896.7|22896.7|0
1622549970000|2021-06-01 12:19:30|22896.67|22896.67|22896.9|22896.9|22897.09|22897.09|22896.63|22896.63|0
1622549980000|2021-06-01 12:19:40|22896.85|22896.85|22896.88|22896.88|22897.05|22897.05|22896.82|22896.82|0
1622549990000|2021-06-01 12:19:50|22896.8|22896.8|22896.5|22896.5|22896.83|22896.83|22896.5|22896.5|0
1622550000000|2021-06-01 12:20:00|22896.47|22896.47|22895.68|22895.68|22896.47|22896.47|22895.68|22895.68|0
1622550010000|2021-06-01 12:20:10|22895.74|22895.74|22895.78|22895.78|22895.99|22895.99|22895.72|22895.72|0
1622550020000|2021-06-01 12:20:20|22895.74|22895.74|22895.66|22895.66|22895.79|22895.79|22895.62|22895.62|0
1622550030000|2021-06-01 12:20:30|22895.71|22895.71|22896.23|22896.23|22896.23|22896.23|22895.71|22895.71|0
1622550040000|2021-06-01 12:20:40|22896.29|22896.29|22896.61|22896.61|22896.61|22896.61|22896.25|22896.25|0
1622550050000|2021-06-01 12:20:50|22896.66|22896.66|22897.03|22897.03|22897.03|22897.03|22896.66|22896.66|0
1622550060000|2021-06-01 12:21:00|22897.08|22897.08|22897.17|22897.17|22897.17|22897.17|22896.95|22896.95|0
1622550070000|2021-06-01 12:21:10|22897.11|22897.11|22897.23|22897.23|22897.23|22897.23|22896.91|22896.91|0
1622550080000|2021-06-01 12:21:20|22897.19|22897.19|22897.42|22897.42|22897.42|22897.42|22897.07|22897.07|0
1622550090000|2021-06-01 12:21:30|22897.48|22897.48|22897.38|22897.38|22897.52|22897.52|22897.3|22897.3|0
1622550100000|2021-06-01 12:21:40|22897.27|22897.27|22897.42|22897.42|22897.51|22897.51|22897.27|22897.27|0
1622550110000|2021-06-01 12:21:50|22897.25|22897.25|22897.19|22897.19|22897.46|22897.46|22897.19|22897.19|0
1622550120000|2021-06-01 12:22:00|22897.08|22897.08|22897.64|22897.64|22897.64|22897.64|22896.95|22896.95|0
1622550130000|2021-06-01 12:22:10|22897.79|22897.79|22897.42|22897.42|22897.79|22897.79|22897.32|22897.32|0
1622550140000|2021-06-01 12:22:20|22897.33|22897.33|22897.48|22897.48|22897.48|22897.48|22897.33|22897.33|0
1622550150000|2021-06-01 12:22:30|22897.37|22897.37|22897.36|22897.36|22897.37|22897.37|22897.25|22897.25|0
1622550160000|2021-06-01 12:22:40|22897.32|22897.32|22897.26|22897.26|22897.32|22897.32|22897.26|22897.26|0
1622550170000|2021-06-01 12:22:50|22897.18|22897.18|22897.42|22897.42|22897.42|22897.42|22897.15|22897.15|0
1622550180000|2021-06-01 12:23:00|22897.56|22897.56|22897.64|22897.64|22897.64|22897.64|22897.49|22897.49|0
1622550190000|2021-06-01 12:23:10|22897.62|22897.62|22897.8|22897.8|22897.92|22897.92|22897.58|22897.58|0
1622550200000|2021-06-01 12:23:20|22897.83|22897.83|22897.67|22897.67|22897.83|22897.83|22897.67|22897.67|0
1622550210000|2021-06-01 12:23:30|22897.64|22897.64|22897.5|22897.5|22897.64|22897.64|22897.5|22897.5|0
1622550220000|2021-06-01 12:23:40|22897.45|22897.45|22897.57|22897.57|22897.57|22897.57|22897.36|22897.36|0
1622550230000|2021-06-01 12:23:50|22897.54|22897.54|22897.55|22897.55|22897.76|22897.76|22897.51|22897.51|0
1622550240000|2021-06-01 12:24:00|22897.49|22897.49|22897.68|22897.68|22897.68|22897.68|22897.46|22897.46|0
1622550250000|2021-06-01 12:24:10|22897.64|22897.64|22897.63|22897.63|22897.67|22897.67|22897.6|22897.6|0
1622550260000|2021-06-01 12:24:20|22897.59|22897.59|22897.32|22897.32|22897.59|22897.59|22897.32|22897.32|0
1622550270000|2021-06-01 12:24:30|22897.39|22897.39|22897.32|22897.32|22897.39|22897.39|22897.32|22897.32|0
1622550280000|2021-06-01 12:24:40|22897.35|22897.35|22897.43|22897.43|22897.62|22897.62|22897.35|22897.35|0
1622550290000|2021-06-01 12:24:50|22897.37|22897.37|22897.23|22897.23|22897.52|22897.52|22897.23|22897.23|0
1622550300000|2021-06-01 12:25:00|22897.22|22897.22|22897.18|22897.18|22897.22|22897.22|22897.11|22897.11|0
1622550310000|2021-06-01 12:25:10|22897.2|22897.2|22897.18|22897.18|22897.31|22897.31|22897.1|22897.1|0
1622550320000|2021-06-01 12:25:20|22897.13|22897.13|22896.97|22896.97|22897.19|22897.19|22896.93|22896.93|0
1622550330000|2021-06-01 12:25:30|22896.93|22896.93|22897.07|22897.07|22897.1|22897.1|22896.78|22896.78|0
1622550340000|2021-06-01 12:25:40|22897.1|22897.1|22897.09|22897.09|22897.37|22897.37|22897.09|22897.09|0
1622550350000|2021-06-01 12:25:50|22897.32|22897.32|22897.01|22897.01|22897.36|22897.36|22897.01|22897.01|0
1622550360000|2021-06-01 12:26:00|22897.05|22897.05|22897|22897|22897.11|22897.11|22897|22897|0
1622550370000|2021-06-01 12:26:10|22897.07|22897.07|22896.94|22896.94|22897.07|22897.07|22896.94|22896.94|0
1622550380000|2021-06-01 12:26:20|22897.02|22897.02|22896.87|22896.87|22897.17|22897.17|22896.79|22896.79|0
1622550390000|2021-06-01 12:26:30|22896.8|22896.8|22896.37|22896.37|22896.89|22896.89|22896.24|22896.24|0
1622550400000|2021-06-01 12:26:40|22896.3|22896.3|22896.17|22896.17|22896.3|22896.3|22896.11|22896.11|0
1622550410000|2021-06-01 12:26:50|22896.21|22896.21|22896.07|22896.07|22896.21|22896.21|22896|22896|0
1622550420000|2021-06-01 12:27:00|22896|22896|22896.01|22896.01|22896.01|22896.01|22895.87|22895.87|0
1622550430000|2021-06-01 12:27:10|22896.15|22896.15|22896.31|22896.31|22896.31|22896.31|22896.15|22896.15|0
1622550440000|2021-06-01 12:27:20|22896.26|22896.26|22896.84|22896.84|22896.84|22896.84|22896.26|22896.26|0
1622550450000|2021-06-01 12:27:30|22896.82|22896.82|22896.76|22896.76|22896.89|22896.89|22896.69|22896.69|0
1622550460000|2021-06-01 12:27:40|22896.83|22896.83|22896.83|22896.83|22897.06|22897.06|22896.83|22896.83|0
1622550470000|2021-06-01 12:27:50|22896.88|22896.88|22897|22897|22897.21|22897.21|22896.88|22896.88|0
1622550480000|2021-06-01 12:28:00|22897.07|22897.07|22897.15|22897.15|22897.28|22897.28|22897.07|22897.07|0
1622550490000|2021-06-01 12:28:10|22897.09|22897.09|22897.48|22897.48|22897.48|22897.48|22897.05|22897.05|0
1622550500000|2021-06-01 12:28:20|22897.47|22897.47|22897.73|22897.73|22897.81|22897.81|22897.47|22897.47|0
1622550510000|2021-06-01 12:28:30|22897.62|22897.62|22897.56|22897.56|22897.68|22897.68|22897.49|22897.49|0
1622550520000|2021-06-01 12:28:40|22897.42|22897.42|22897.19|22897.19|22897.42|22897.42|22897.11|22897.11|0
1622550530000|2021-06-01 12:28:50|22897.24|22897.24|22897.28|22897.28|22897.46|22897.46|22897.15|22897.15|0
1622550540000|2021-06-01 12:29:00|22897.23|22897.23|22897.53|22897.53|22897.53|22897.53|22897.16|22897.16|0
1622550550000|2021-06-01 12:29:10|22897.63|22897.63|22897.74|22897.74|22897.74|22897.74|22897.34|22897.34|0
1622550560000|2021-06-01 12:29:20|22897.69|22897.69|22897.11|22897.11|22897.69|22897.69|22897.11|22897.11|0
1622550570000|2021-06-01 12:29:30|22897.06|22897.06|22896.56|22896.56|22897.11|22897.11|22896.56|22896.56|0
1622550580000|2021-06-01 12:29:40|22896.51|22896.51|22896.34|22896.34|22896.51|22896.51|22896.24|22896.24|0
1622550590000|2021-06-01 12:29:50|22896.41|22896.41|22896.28|22896.28|22896.43|22896.43|22895.91|22895.91|0
1622550600000|2021-06-01 12:30:00|22896.24|22896.24|22896.57|22896.57|22896.57|22896.57|22896.24|22896.24|0
1622550610000|2021-06-01 12:30:10|22896.61|22896.61|22895.68|22895.68|22896.61|22896.61|22895.68|22895.68|0
1622550620000|2021-06-01 12:30:20|22895.6|22895.6|22895.43|22895.43|22895.6|22895.6|22895.38|22895.38|0
1622550630000|2021-06-01 12:30:30|22895.47|22895.47|22895.93|22895.93|22896.08|22896.08|22895.47|22895.47|0
1622550640000|2021-06-01 12:30:40|22895.89|22895.89|22895.7|22895.7|22895.89|22895.89|22895.7|22895.7|0
1622550650000|2021-06-01 12:30:50|22895.79|22895.79|22895.78|22895.78|22895.82|22895.82|22895.68|22895.68|0
1622550660000|2021-06-01 12:31:00|22895.81|22895.81|22895.85|22895.85|22895.85|22895.85|22895.71|22895.71|0
1622550670000|2021-06-01 12:31:10|22895.88|22895.88|22896.19|22896.19|22896.19|22896.19|22895.72|22895.72|0
1622550680000|2021-06-01 12:31:20|22896.35|22896.35|22896.74|22896.74|22896.8|22896.8|22896.31|22896.31|0
1622550690000|2021-06-01 12:31:30|22896.57|22896.57|22896.54|22896.54|22896.66|22896.66|22896.5|22896.5|0
1622550700000|2021-06-01 12:31:40|22896.41|22896.41|22896.72|22896.72|22896.72|22896.72|22896.41|22896.41|0
1622550710000|2021-06-01 12:31:50|22896.78|22896.78|22896.79|22896.79|22896.95|22896.95|22896.66|22896.66|0
1622550720000|2021-06-01 12:32:00|22896.71|22896.71|22896.86|22896.86|22896.9|22896.9|22896.7|22896.7|0
1622550730000|2021-06-01 12:32:10|22896.79|22896.79|22896.38|22896.38|22896.83|22896.83|22896.38|22896.38|0
1622550740000|2021-06-01 12:32:20|22896.44|22896.44|22896.45|22896.45|22896.45|22896.45|22896.31|22896.31|0
1622550750000|2021-06-01 12:32:30|22896.6|22896.6|22896.97|22896.97|22896.97|22896.97|22896.6|22896.6|0
1622550760000|2021-06-01 12:32:40|22897.01|22897.01|22897.15|22897.15|22897.15|22897.15|22897.01|22897.01|0
1622550770000|2021-06-01 12:32:50|22897.23|22897.23|22897.4|22897.4|22897.4|22897.4|22897.16|22897.16|0
1622550780000|2021-06-01 12:33:00|22897.49|22897.49|22897.25|22897.25|22897.49|22897.49|22897.25|22897.25|0
1622550790000|2021-06-01 12:33:10|22897.2|22897.2|22897.55|22897.55|22897.55|22897.55|22897.2|22897.2|0
1622550800000|2021-06-01 12:33:20|22897.53|22897.53|22897.33|22897.33|22897.53|22897.53|22897.33|22897.33|0
1622550810000|2021-06-01 12:33:30|22897.2|22897.2|22897.41|22897.41|22897.41|22897.41|22897.17|22897.17|0
1622550820000|2021-06-01 12:33:40|22897.69|22897.69|22897.87|22897.87|22897.87|22897.87|22897.69|22897.69|0
1622550830000|2021-06-01 12:33:50|22897.83|22897.83|22897.51|22897.51|22897.83|22897.83|22897.51|22897.51|0
1622550840000|2021-06-01 12:34:00|22897.65|22897.65|22898.06|22898.06|22898.06|22898.06|22897.46|22897.46|0
1622550850000|2021-06-01 12:34:10|22897.99|22897.99|22898.47|22898.47|22898.5|22898.5|22897.99|22897.99|0
1622550860000|2021-06-01 12:34:20|22898.51|22898.51|22898.32|22898.32|22898.53|22898.53|22898.32|22898.32|0
1622550870000|2021-06-01 12:34:30|22898.4|22898.4|22898.53|22898.53|22898.56|22898.56|22898.16|22898.16|0
1622550880000|2021-06-01 12:34:40|22898.7|22898.7|22898.57|22898.57|22898.8|22898.8|22898.57|22898.57|0
1622550890000|2021-06-01 12:34:50|22898.47|22898.47|22898.38|22898.38|22898.47|22898.47|22898.24|22898.24|0
1622550900000|2021-06-01 12:35:00|22898.33|22898.33|22898.37|22898.37|22898.43|22898.43|22898.19|22898.19|0
1622550910000|2021-06-01 12:35:10|22898.41|22898.41|22898.27|22898.27|22898.41|22898.41|22898.15|22898.15|0
1622550920000|2021-06-01 12:35:20|22898.34|22898.34|22898.36|22898.36|22898.49|22898.49|22898.34|22898.34|0
1622550930000|2021-06-01 12:35:30|22898.22|22898.22|22898.12|22898.12|22898.22|22898.22|22898.08|22898.08|0
1622550940000|2021-06-01 12:35:40|22898.19|22898.19|22897.72|22897.72|22898.19|22898.19|22897.72|22897.72|0
1622550950000|2021-06-01 12:35:50|22897.55|22897.55|22897.39|22897.39|22897.55|22897.55|22897.39|22897.39|0
1622550960000|2021-06-01 12:36:00|22897.5|22897.5|22897.33|22897.33|22897.5|22897.5|22897.33|22897.33|0
1622550970000|2021-06-01 12:36:10|22897.11|22897.11|22896.89|22896.89|22897.11|22897.11|22896.8|22896.8|0
1622550980000|2021-06-01 12:36:20|22896.72|22896.72|22896.48|22896.48|22896.72|22896.72|22896.35|22896.35|0
1622550990000|2021-06-01 12:36:30|22896.4|22896.4|22896.24|22896.24|22896.43|22896.43|22896.16|22896.16|0
1622551000000|2021-06-01 12:36:40|22896.33|22896.33|22896.43|22896.43|22896.69|22896.69|22896.33|22896.33|0
1622551010000|2021-06-01 12:36:50|22896.39|22896.39|22896.23|22896.23|22896.39|22896.39|22896.14|22896.14|0
1622551020000|2021-06-01 12:37:00|22896.21|22896.21|22895.83|22895.83|22896.22|22896.22|22895.8|22895.8|0
1622551030000|2021-06-01 12:37:10|22895.76|22895.76|22895.73|22895.73|22895.82|22895.82|22895.67|22895.67|0
1622551040000|2021-06-01 12:37:20|22895.96|22895.96|22895.83|22895.83|22895.96|22895.96|22895.74|22895.74|0
1622551050000|2021-06-01 12:37:30|22895.78|22895.78|22896.35|22896.35|22896.35|22896.35|22895.56|22895.56|0
1622551060000|2021-06-01 12:37:40|22896.39|22896.39|22896.66|22896.66|22896.66|22896.66|22896.32|22896.32|0
1622551070000|2021-06-01 12:37:50|22896.64|22896.64|22896.59|22896.59|22896.79|22896.79|22896.53|22896.53|0
1622551080000|2021-06-01 12:38:00|22896.63|22896.63|22896.92|22896.92|22896.98|22896.98|22896.63|22896.63|0
1622551090000|2021-06-01 12:38:10|22896.86|22896.86|22896.61|22896.61|22896.96|22896.96|22896.61|22896.61|0
1622551100000|2021-06-01 12:38:20|22896.3|22896.3|22896.18|22896.18|22896.47|22896.47|22896.18|22896.18|0
1622551110000|2021-06-01 12:38:30|22895.93|22895.93|22895.94|22895.94|22896.26|22896.26|22895.86|22895.86|0
1622551120000|2021-06-01 12:38:40|22896.01|22896.01|22896.14|22896.14|22896.14|22896.14|22896|22896|0
1622551130000|2021-06-01 12:38:50|22896.04|22896.04|22895.55|22895.55|22896.04|22896.04|22895.47|22895.47|0
1622551140000|2021-06-01 12:39:00|22895.52|22895.52|22895.19|22895.19|22895.58|22895.58|22895.19|22895.19|0
1622551150000|2021-06-01 12:39:10|22895.06|22895.06|22894.68|22894.68|22895.06|22895.06|22894.68|22894.68|0
1622551160000|2021-06-01 12:39:20|22894.76|22894.76|22894.37|22894.37|22894.87|22894.87|22894.37|22894.37|0
1622551170000|2021-06-01 12:39:30|22894.41|22894.41|22893.99|22893.99|22894.41|22894.41|22893.99|22893.99|0
1622551180000|2021-06-01 12:39:40|22894.03|22894.03|22893.95|22893.95|22894.13|22894.13|22893.95|22893.95|0
1622551190000|2021-06-01 12:39:50|22893.9|22893.9|22893.88|22893.88|22893.9|22893.9|22893.73|22893.73|0
1622551200000|2021-06-01 12:40:00|22893.85|22893.85|22893.71|22893.71|22893.85|22893.85|22893.71|22893.71|0
1622551210000|2021-06-01 12:40:10|22893.55|22893.55|22893.53|22893.53|22893.76|22893.76|22893.48|22893.48|0
1622551220000|2021-06-01 12:40:20|22893.36|22893.36|22893.47|22893.47|22893.61|22893.61|22893.35|22893.35|0
1622551230000|2021-06-01 12:40:30|22893.4|22893.4|22893.51|22893.51|22893.62|22893.62|22893.4|22893.4|0
1622551240000|2021-06-01 12:40:40|22893.61|22893.61|22893.6|22893.6|22893.61|22893.61|22893.56|22893.56|0
1622551250000|2021-06-01 12:40:50|22893.51|22893.51|22894.07|22894.07|22894.07|22894.07|22893.51|22893.51|0
1622551260000|2021-06-01 12:41:00|22894.05|22894.05|22894.42|22894.42|22894.64|22894.64|22893.99|22893.99|0
1622551270000|2021-06-01 12:41:10|22894.34|22894.34|22893.97|22893.97|22894.36|22894.36|22893.9|22893.9|0
1622551280000|2021-06-01 12:41:20|22893.93|22893.93|22893.65|22893.65|22893.93|22893.93|22893.65|22893.65|0
1622551290000|2021-06-01 12:41:30|22893.62|22893.62|22893.54|22893.54|22893.66|22893.66|22893.51|22893.51|0
1622551300000|2021-06-01 12:41:40|22893.51|22893.51|22893.93|22893.93|22893.93|22893.93|22893.51|22893.51|0
1622551310000|2021-06-01 12:41:50|22893.82|22893.82|22894|22894|22894|22894|22893.82|22893.82|0
1622551320000|2021-06-01 12:42:00|22894.05|22894.05|22894.23|22894.23|22894.27|22894.27|22894.05|22894.05|0
1622551330000|2021-06-01 12:42:10|22894.08|22894.08|22893.98|22893.98|22894.11|22894.11|22893.94|22893.94|0
1622551340000|2021-06-01 12:42:20|22894.02|22894.02|22894.11|22894.11|22894.11|22894.11|22894.01|22894.01|0
1622551350000|2021-06-01 12:42:30|22894.31|22894.31|22894.43|22894.43|22894.48|22894.48|22894.31|22894.31|0
1622551360000|2021-06-01 12:42:40|22894.35|22894.35|22894.02|22894.02|22894.35|22894.35|22893.71|22893.71|0
1622551370000|2021-06-01 12:42:50|22893.94|22893.94|22893.68|22893.68|22893.94|22893.94|22893.68|22893.68|0
1622551380000|2021-06-01 12:43:00|22893.6|22893.6|22893.62|22893.62|22893.72|22893.72|22893.55|22893.55|0
1622551390000|2021-06-01 12:43:10|22893.65|22893.65|22893.62|22893.62|22893.65|22893.65|22893.56|22893.56|0
1622551400000|2021-06-01 12:43:20|22893.6|22893.6|22893.73|22893.73|22893.84|22893.84|22893.32|22893.32|0
1622551410000|2021-06-01 12:43:30|22893.81|22893.81|22893.6|22893.6|22893.81|22893.81|22893.6|22893.6|0
1622551420000|2021-06-01 12:43:40|22893.71|22893.71|22893.6|22893.6|22893.71|22893.71|22893.53|22893.53|0
1622551430000|2021-06-01 12:43:50|22893.7|22893.7|22893.75|22893.75|22893.75|22893.75|22893.62|22893.62|0
1622551440000|2021-06-01 12:44:00|22893.78|22893.78|22893.21|22893.21|22893.78|22893.78|22893.16|22893.16|0
1622551450000|2021-06-01 12:44:10|22893.18|22893.18|22893.09|22893.09|22893.29|22893.29|22893.09|22893.09|0
1622551460000|2021-06-01 12:44:20|22893.15|22893.15|22893.15|22893.15|22893.24|22893.24|22893.09|22893.09|0
1622551470000|2021-06-01 12:44:30|22893.17|22893.17|22893.46|22893.46|22893.55|22893.55|22892.94|22892.94|0
1622551480000|2021-06-01 12:44:40|22893.35|22893.35|22893.55|22893.55|22893.63|22893.63|22893.23|22893.23|0
1622551490000|2021-06-01 12:44:50|22893.51|22893.51|22892.99|22892.99|22893.51|22893.51|22892.81|22892.81|0
1622551500000|2021-06-01 12:45:00|22893.02|22893.02|22892.95|22892.95|22893.05|22893.05|22892.73|22892.73|0
1622551510000|2021-06-01 12:45:10|22893.06|22893.06|22893.54|22893.54|22893.56|22893.56|22892.89|22892.89|0
1622551520000|2021-06-01 12:45:20|22893.56|22893.56|22893.41|22893.41|22893.85|22893.85|22893.32|22893.32|0
1622551530000|2021-06-01 12:45:30|22893.45|22893.45|22893.24|22893.24|22893.45|22893.45|22893.24|22893.24|0
1622551540000|2021-06-01 12:45:40|22893.35|22893.35|22893.67|22893.67|22893.71|22893.71|22893.35|22893.35|0
1622551550000|2021-06-01 12:45:50|22893.58|22893.58|22893.58|22893.58|22893.65|22893.65|22893.45|22893.45|0
1622551560000|2021-06-01 12:46:00|22893.51|22893.51|22893.74|22893.74|22893.75|22893.75|22893.46|22893.46|0
1622551570000|2021-06-01 12:46:10|22893.87|22893.87|22894.1|22894.1|22894.1|22894.1|22893.85|22893.85|0
1622551580000|2021-06-01 12:46:20|22894.13|22894.13|22894.07|22894.07|22894.26|22894.26|22894.07|22894.07|0
1622551590000|2021-06-01 12:46:30|22894.15|22894.15|22894.15|22894.15|22894.18|22894.18|22893.88|22893.88|0
1622551600000|2021-06-01 12:46:40|22894.07|22894.07|22894.62|22894.62|22894.62|22894.62|22893.98|22893.98|0
1622551610000|2021-06-01 12:46:50|22894.57|22894.57|22895.32|22895.32|22895.32|22895.32|22894.54|22894.54|0
1622551620000|2021-06-01 12:47:00|22895.25|22895.25|22895.61|22895.61|22895.61|22895.61|22895.25|22895.25|0
1622551630000|2021-06-01 12:47:10|22895.63|22895.63|22895.81|22895.81|22895.81|22895.81|22895.56|22895.56|0
1622551640000|2021-06-01 12:47:20|22895.74|22895.74|22895.88|22895.88|22895.88|22895.88|22895.7|22895.7|0
1622551650000|2021-06-01 12:47:30|22895.92|22895.92|22895.86|22895.86|22895.92|22895.92|22895.86|22895.86|0
1622551660000|2021-06-01 12:47:40|22896.02|22896.02|22896.25|22896.25|22896.25|22896.25|22896.02|22896.02|0
1622551670000|2021-06-01 12:47:50|22896.13|22896.13|22896.02|22896.02|22896.13|22896.13|22896|22896|0
1622551680000|2021-06-01 12:48:00|22895.98|22895.98|22896.22|22896.22|22896.22|22896.22|22895.9|22895.9|0
1622551690000|2021-06-01 12:48:10|22896.26|22896.26|22896.83|22896.83|22896.83|22896.83|22896.26|22896.26|0
1622551700000|2021-06-01 12:48:20|22896.89|22896.89|22897.13|22897.13|22897.13|22897.13|22896.74|22896.74|0
1622551710000|2021-06-01 12:48:30|22897.08|22897.08|22897.31|22897.31|22897.63|22897.63|22897.08|22897.08|0
1622551720000|2021-06-01 12:48:40|22897.42|22897.42|22897.37|22897.37|22897.54|22897.54|22897.37|22897.37|0
1622551730000|2021-06-01 12:48:50|22897.41|22897.41|22897.3|22897.3|22897.51|22897.51|22897.22|22897.22|0
1622551740000|2021-06-01 12:49:00|22897.32|22897.32|22897.21|22897.21|22897.32|22897.32|22897.13|22897.13|0
1622551750000|2021-06-01 12:49:10|22897.15|22897.15|22897.58|22897.58|22897.63|22897.63|22897.15|22897.15|0
1622551760000|2021-06-01 12:49:20|22897.55|22897.55|22897.31|22897.31|22897.55|22897.55|22897.31|22897.31|0
1622551770000|2021-06-01 12:49:30|22897.37|22897.37|22897.94|22897.94|22898.04|22898.04|22897.02|22897.02|0
1622551780000|2021-06-01 12:49:40|22898.13|22898.13|22898.11|22898.11|22898.23|22898.23|22898|22898|0
1622551790000|2021-06-01 12:49:50|22897.99|22897.99|22898.26|22898.26|22898.26|22898.26|22897.83|22897.83|0
1622551800000|2021-06-01 12:50:00|22898.18|22898.18|22898.14|22898.14|22898.38|22898.38|22898.14|22898.14|0
1622551810000|2021-06-01 12:50:10|22898.21|22898.21|22898.83|22898.83|22898.83|22898.83|22898.21|22898.21|0
1622551820000|2021-06-01 12:50:20|22898.87|22898.87|22899.05|22899.05|22899.38|22899.38|22898.85|22898.85|0
1622551830000|2021-06-01 12:50:30|22898.94|22898.94|22898.72|22898.72|22899.07|22899.07|22898.72|22898.72|0
1622551840000|2021-06-01 12:50:40|22898.55|22898.55|22898.54|22898.54|22898.73|22898.73|22898.4|22898.4|0
1622551850000|2021-06-01 12:50:50|22898.69|22898.69|22898.39|22898.39|22898.71|22898.71|22898.39|22898.39|0
1622551860000|2021-06-01 12:51:00|22898.47|22898.47|22898.31|22898.31|22898.58|22898.58|22898.12|22898.12|0
1622551870000|2021-06-01 12:51:10|22898.41|22898.41|22898.6|22898.6|22898.6|22898.6|22898.41|22898.41|0
1622551880000|2021-06-01 12:51:20|22898.51|22898.51|22898.8|22898.8|22898.85|22898.85|22898.38|22898.38|0
1622551890000|2021-06-01 12:51:30|22898.78|22898.78|22898.76|22898.76|22898.86|22898.86|22898.73|22898.73|0
1622551900000|2021-06-01 12:51:40|22898.68|22898.68|22898.37|22898.37|22898.94|22898.94|22898.37|22898.37|0
1622551910000|2021-06-01 12:51:50|22898.32|22898.32|22898.14|22898.14|22898.32|22898.32|22898.14|22898.14|0
1622551920000|2021-06-01 12:52:00|22898.2|22898.2|22898.85|22898.85|22899.04|22899.04|22898.2|22898.2|0
1622551930000|2021-06-01 12:52:10|22898.91|22898.91|22899.49|22899.49|22899.49|22899.49|22898.91|22898.91|0
1622551940000|2021-06-01 12:52:20|22899.57|22899.57|22899.35|22899.35|22899.57|22899.57|22899.35|22899.35|0
1622551950000|2021-06-01 12:52:30|22899.44|22899.44|22899.26|22899.26|22899.44|22899.44|22899.12|22899.12|0
1622551960000|2021-06-01 12:52:40|22899.35|22899.35|22899.17|22899.17|22899.66|22899.66|22899.05|22899.05|0
1622551970000|2021-06-01 12:52:50|22899.13|22899.13|22899.86|22899.86|22899.87|22899.87|22899.13|22899.13|0
1622551980000|2021-06-01 12:53:00|22899.91|22899.91|22900.3|22900.3|22900.34|22900.34|22899.91|22899.91|0
1622551990000|2021-06-01 12:53:10|22900.41|22900.41|22900.6|22900.6|22900.6|22900.6|22900.29|22900.29|0
1622552000000|2021-06-01 12:53:20|22901.11|22901.11|22901.34|22901.34|22901.34|22901.34|22900.96|22900.96|0
1622552010000|2021-06-01 12:53:30|22901.4|22901.4|22901.42|22901.42|22901.64|22901.64|22901.22|22901.22|0
1622552020000|2021-06-01 12:53:40|22901.34|22901.34|22901.95|22901.95|22901.95|22901.95|22901.34|22901.34|0
1622552030000|2021-06-01 12:53:50|22901.99|22901.99|22901.29|22901.29|22902.15|22902.15|22901.29|22901.29|0
1622552040000|2021-06-01 12:54:00|22901.26|22901.26|22901.5|22901.5|22901.5|22901.5|22900.96|22900.96|0
1622552050000|2021-06-01 12:54:10|22901.55|22901.55|22901.77|22901.77|22901.77|22901.77|22901.42|22901.42|0
1622552060000|2021-06-01 12:54:20|22901.59|22901.59|22901.65|22901.65|22901.65|22901.65|22901.52|22901.52|0
1622552070000|2021-06-01 12:54:30|22901.7|22901.7|22902.23|22902.23|22902.23|22902.23|22901.7|22901.7|0
1622552080000|2021-06-01 12:54:40|22902.18|22902.18|22901.65|22901.65|22902.18|22902.18|22901.5|22901.5|0
1622552090000|2021-06-01 12:54:50|22901.74|22901.74|22902.33|22902.33|22902.33|22902.33|22901.7|22901.7|0
1622552100000|2021-06-01 12:55:00|22902.26|22902.26|22902.39|22902.39|22902.51|22902.51|22902.23|22902.23|0
1622552110000|2021-06-01 12:55:10|22902.43|22902.43|22902.82|22902.82|22902.98|22902.98|22902.41|22902.41|0
1622552120000|2021-06-01 12:55:20|22902.86|22902.86|22902.61|22902.61|22902.86|22902.86|22902.42|22902.42|0
1622552130000|2021-06-01 12:55:30|22902.57|22902.57|22902.4|22902.4|22902.78|22902.78|22902.34|22902.34|0
1622552140000|2021-06-01 12:55:40|22902.37|22902.37|22901.9|22901.9|22902.43|22902.43|22901.9|22901.9|0
1622552150000|2021-06-01 12:55:50|22901.93|22901.93|22901.68|22901.68|22901.93|22901.93|22901.53|22901.53|0
1622552160000|2021-06-01 12:56:00|22901.74|22901.74|22901.32|22901.32|22902.04|22902.04|22901.32|22901.32|0
1622552170000|2021-06-01 12:56:10|22901.3|22901.3|22901.39|22901.39|22901.39|22901.39|22901.05|22901.05|0
1622552180000|2021-06-01 12:56:20|22901.16|22901.16|22900.43|22900.43|22901.16|22901.16|22900.43|22900.43|0
1622552190000|2021-06-01 12:56:30|22900.47|22900.47|22900.59|22900.59|22900.66|22900.66|22900.42|22900.42|0
1622552200000|2021-06-01 12:56:40|22900.48|22900.48|22900.82|22900.82|22900.82|22900.82|22900.42|22900.42|0
1622552210000|2021-06-01 12:56:50|22900.85|22900.85|22900.93|22900.93|22901.16|22901.16|22900.85|22900.85|0
1622552220000|2021-06-01 12:57:00|22900.9|22900.9|22900.72|22900.72|22900.9|22900.9|22900.5|22900.5|0
1622552230000|2021-06-01 12:57:10|22900.77|22900.77|22900.46|22900.46|22900.92|22900.92|22900.46|22900.46|0
1622552240000|2021-06-01 12:57:20|22900.65|22900.65|22900.61|22900.61|22900.75|22900.75|22900.61|22900.61|0
1622552250000|2021-06-01 12:57:30|22900.53|22900.53|22900.33|22900.33|22900.53|22900.53|22900.31|22900.31|0
1622552260000|2021-06-01 12:57:40|22900.37|22900.37|22900.75|22900.75|22900.99|22900.99|22900.37|22900.37|0
1622552270000|2021-06-01 12:57:50|22900.92|22900.92|22900.79|22900.79|22900.92|22900.92|22900.71|22900.71|0
1622552280000|2021-06-01 12:58:00|22900.88|22900.88|22901.06|22901.06|22901.11|22901.11|22900.84|22900.84|0
1622552290000|2021-06-01 12:58:10|22901.18|22901.18|22900.91|22900.91|22901.34|22901.34|22900.9|22900.9|0
1622552300000|2021-06-01 12:58:20|22900.87|22900.87|22900.93|22900.93|22900.93|22900.93|22900.82|22900.82|0
1622552310000|2021-06-01 12:58:30|22900.88|22900.88|22900.74|22900.74|22900.88|22900.88|22900.63|22900.63|0
1622552320000|2021-06-01 12:58:40|22900.88|22900.88|22900.81|22900.81|22901.08|22901.08|22900.81|22900.81|0
1622552330000|2021-06-01 12:58:50|22900.9|22900.9|22901.36|22901.36|22901.36|22901.36|22900.83|22900.83|0
1622552340000|2021-06-01 12:59:00|22901.32|22901.32|22901.84|22901.84|22901.84|22901.84|22901.32|22901.32|0
1622552350000|2021-06-01 12:59:10|22901.93|22901.93|22901.8|22901.8|22902|22902|22901.62|22901.62|0
1622552360000|2021-06-01 12:59:20|22901.72|22901.72|22901.72|22901.72|22901.85|22901.85|22901.61|22901.61|0
1622552370000|2021-06-01 12:59:30|22901.63|22901.63|22901.58|22901.58|22901.77|22901.77|22901.41|22901.41|0
1622552380000|2021-06-01 12:59:40|22901.66|22901.66|22901.7|22901.7|22901.74|22901.74|22901.52|22901.52|0
1622552390000|2021-06-01 12:59:50|22901.6|22901.6|22901.37|22901.37|22901.74|22901.74|22901.28|22901.28|0
1622552400000|2021-06-01 13:00:00|22901.33|22901.33|22901.52|22901.52|22901.58|22901.58|22901.33|22901.33|0
1622552410000|2021-06-01 13:00:10|22901.65|22901.65|22901.67|22901.67|22901.81|22901.81|22901.62|22901.62|0
1622552420000|2021-06-01 13:00:20|22901.81|22901.81|22901.31|22901.31|22901.81|22901.81|22901.17|22901.17|0
1622552430000|2021-06-01 13:00:30|22901.37|22901.37|22901.53|22901.53|22901.53|22901.53|22901.31|22901.31|0
1622552440000|2021-06-01 13:00:40|22901.6|22901.6|22901.38|22901.38|22901.77|22901.77|22901.36|22901.36|0
1622552450000|2021-06-01 13:00:50|22901.36|22901.36|22901.46|22901.46|22901.46|22901.46|22901.26|22901.26|0
1622552460000|2021-06-01 13:01:00|22901.53|22901.53|22901.35|22901.35|22901.72|22901.72|22901.35|22901.35|0
1622552470000|2021-06-01 13:01:10|22901.3|22901.3|22901.56|22901.56|22901.56|22901.56|22901.3|22901.3|0
1622552480000|2021-06-01 13:01:20|22901.64|22901.64|22901.4|22901.4|22901.64|22901.64|22901.4|22901.4|0
1622552490000|2021-06-01 13:01:30|22901.35|22901.35|22901.28|22901.28|22901.36|22901.36|22901.28|22901.28|0
1622552500000|2021-06-01 13:01:40|22901.31|22901.31|22901.37|22901.37|22901.4|22901.4|22901.31|22901.31|0
1622552510000|2021-06-01 13:01:50|22901.31|22901.31|22901.42|22901.42|22901.42|22901.42|22901.31|22901.31|0
1622552520000|2021-06-01 13:02:00|22901.51|22901.51|22900.72|22900.72|22901.53|22901.53|22900.72|22900.72|0
1622552530000|2021-06-01 13:02:10|22900.8|22900.8|22900.38|22900.38|22900.8|22900.8|22900.32|22900.32|0
1622552540000|2021-06-01 13:02:20|22900.54|22900.54|22900.75|22900.75|22900.82|22900.82|22900.51|22900.51|0
1622552550000|2021-06-01 13:02:30|22900.65|22900.65|22900.27|22900.27|22900.7|22900.7|22900.27|22900.27|0
1622552560000|2021-06-01 13:02:40|22900.23|22900.23|22900.43|22900.43|22900.43|22900.43|22900.2|22900.2|0
1622552570000|2021-06-01 13:02:50|22900.37|22900.37|22900.54|22900.54|22900.73|22900.73|22900.37|22900.37|0
1622552580000|2021-06-01 13:03:00|22900.63|22900.63|22900.82|22900.82|22900.91|22900.91|22900.53|22900.53|0
1622552590000|2021-06-01 13:03:10|22900.9|22900.9|22900.71|22900.71|22900.9|22900.9|22900.71|22900.71|0
1622552600000|2021-06-01 13:03:20|22900.81|22900.81|22900.88|22900.88|22900.88|22900.88|22900.81|22900.81|0
1622552610000|2021-06-01 13:03:30|22900.85|22900.85|22900.72|22900.72|22900.85|22900.85|22900.52|22900.52|0
1622552620000|2021-06-01 13:03:40|22900.8|22900.8|22900.87|22900.87|22900.87|22900.87|22900.8|22900.8|0
1622552630000|2021-06-01 13:03:50|22900.81|22900.81|22900.86|22900.86|22901.09|22901.09|22900.7|22900.7|0
1622552640000|2021-06-01 13:04:00|22900.93|22900.93|22900.97|22900.97|22900.97|22900.97|22900.86|22900.86|0
1622552650000|2021-06-01 13:04:10|22901.07|22901.07|22900.95|22900.95|22901.18|22901.18|22900.91|22900.91|0
1622552660000|2021-06-01 13:04:20|22900.92|22900.92|22901.05|22901.05|22901.1|22901.1|22900.87|22900.87|0
1622552670000|2021-06-01 13:04:30|22901.06|22901.06|22901.07|22901.07|22901.07|22901.07|22900.99|22900.99|0
1622552680000|2021-06-01 13:04:40|22901.14|22901.14|22901.61|22901.61|22901.91|22901.91|22901.14|22901.14|0
1622552690000|2021-06-01 13:04:50|22901.69|22901.69|22901.05|22901.05|22901.69|22901.69|22900.98|22900.98|0
1622552700000|2021-06-01 13:05:00|22900.95|22900.95|22900.82|22900.82|22901|22901|22900.42|22900.42|0
1622552710000|2021-06-01 13:05:10|22900.87|22900.87|22900.98|22900.98|22900.98|22900.98|22900.79|22900.79|0
1622552720000|2021-06-01 13:05:20|22900.93|22900.93|22900.53|22900.53|22900.99|22900.99|22900.53|22900.53|0
1622552730000|2021-06-01 13:05:30|22900.45|22900.45|22900.33|22900.33|22900.59|22900.59|22900.24|22900.24|0
1622552740000|2021-06-01 13:05:40|22900.39|22900.39|22900.41|22900.41|22900.63|22900.63|22900.39|22900.39|0
1622552750000|2021-06-01 13:05:50|22900.33|22900.33|22899.99|22899.99|22900.33|22900.33|22899.99|22899.99|0
1622552760000|2021-06-01 13:06:00|22899.92|22899.92|22899.6|22899.6|22899.96|22899.96|22899.6|22899.6|0
1622552770000|2021-06-01 13:06:10|22899.55|22899.55|22898.97|22898.97|22899.67|22899.67|22898.97|22898.97|0
1622552780000|2021-06-01 13:06:20|22899.01|22899.01|22898.86|22898.86|22899.2|22899.2|22898.86|22898.86|0
1622552790000|2021-06-01 13:06:30|22898.88|22898.88|22898.75|22898.75|22899.05|22899.05|22898.75|22898.75|0
1622552800000|2021-06-01 13:06:40|22898.79|22898.79|22898.76|22898.76|22898.85|22898.85|22898.76|22898.76|0
1622552810000|2021-06-01 13:06:50|22898.73|22898.73|22898.72|22898.72|22898.76|22898.76|22898.68|22898.68|0
1622552820000|2021-06-01 13:07:00|22898.71|22898.71|22898.44|22898.44|22898.79|22898.79|22898.41|22898.41|0
1622552830000|2021-06-01 13:07:10|22898.48|22898.48|22898.18|22898.18|22898.59|22898.59|22897.97|22897.97|0
1622552840000|2021-06-01 13:07:20|22898.26|22898.26|22897.76|22897.76|22898.26|22898.26|22897.37|22897.37|0
1622552850000|2021-06-01 13:07:30|22897.72|22897.72|22896.97|22896.97|22897.72|22897.72|22896.97|22896.97|0
1622552860000|2021-06-01 13:07:40|22897|22897|22897.11|22897.11|22897.11|22897.11|22897|22897|0
1622552870000|2021-06-01 13:07:50|22897.06|22897.06|22897.53|22897.53|22897.6|22897.6|22897.06|22897.06|0
1622552880000|2021-06-01 13:08:00|22897.67|22897.67|22897.79|22897.79|22897.92|22897.92|22897.61|22897.61|0
1622552890000|2021-06-01 13:08:10|22897.85|22897.85|22897.58|22897.58|22897.9|22897.9|22897.53|22897.53|0
1622552900000|2021-06-01 13:08:20|22897.47|22897.47|22897.28|22897.28|22897.59|22897.59|22897.28|22897.28|0
1622552910000|2021-06-01 13:08:30|22897.15|22897.15|22897.13|22897.13|22897.23|22897.23|22897.05|22897.05|0
1622552920000|2021-06-01 13:08:40|22897.09|22897.09|22896.77|22896.77|22897.09|22897.09|22896.77|22896.77|0
1622552930000|2021-06-01 13:08:50|22896.67|22896.67|22896.37|22896.37|22896.88|22896.88|22896.37|22896.37|0
1622552940000|2021-06-01 13:09:00|22896.3|22896.3|22895.61|22895.61|22896.3|22896.3|22895.61|22895.61|0
1622552950000|2021-06-01 13:09:10|22895.64|22895.64|22895.47|22895.47|22895.65|22895.65|22895.44|22895.44|0
1622552960000|2021-06-01 13:09:20|22895.54|22895.54|22895.44|22895.44|22895.55|22895.55|22895.38|22895.38|0
1622552970000|2021-06-01 13:09:30|22895.39|22895.39|22895.01|22895.01|22895.39|22895.39|22895.01|22895.01|0
1622552980000|2021-06-01 13:09:40|22895.08|22895.08|22894.05|22894.05|22895.08|22895.08|22894.05|22894.05|0
1622552990000|2021-06-01 13:09:50|22893.99|22893.99|22894.02|22894.02|22894.1|22894.1|22893.87|22893.87|0
1622553000000|2021-06-01 13:10:00|22893.99|22893.99|22893.81|22893.81|22894.04|22894.04|22893.74|22893.74|0
1622553010000|2021-06-01 13:10:10|22893.77|22893.77|22893|22893|22893.8|22893.8|22893|22893|0
1622553020000|2021-06-01 13:10:20|22892.97|22892.97|22892.73|22892.73|22893.13|22893.13|22892.59|22892.59|0
1622553030000|2021-06-01 13:10:30|22892.66|22892.66|22892.63|22892.63|22892.81|22892.81|22892.6|22892.6|0
1622553040000|2021-06-01 13:10:40|22892.69|22892.69|22892.42|22892.42|22892.8|22892.8|22892.42|22892.42|0
1622553050000|2021-06-01 13:10:50|22892.45|22892.45|22892.15|22892.15|22892.45|22892.45|22891.69|22891.69|0
1622553060000|2021-06-01 13:11:00|22892.1|22892.1|22892.37|22892.37|22892.56|22892.56|22892.02|22892.02|0
1622553070000|2021-06-01 13:11:10|22892.48|22892.48|22891.45|22891.45|22892.48|22892.48|22891.45|22891.45|0
1622553080000|2021-06-01 13:11:20|22891.52|22891.52|22892.01|22892.01|22892.16|22892.16|22891.46|22891.46|0
1622553090000|2021-06-01 13:11:30|22891.94|22891.94|22891.57|22891.57|22891.94|22891.94|22891.57|22891.57|0
1622553100000|2021-06-01 13:11:40|22891.66|22891.66|22890.96|22890.96|22891.66|22891.66|22890.96|22890.96|0
1622553110000|2021-06-01 13:11:50|22890.85|22890.85|22890.71|22890.71|22890.92|22890.92|22890.71|22890.71|0
1622553120000|2021-06-01 13:12:00|22890.86|22890.86|22890.16|22890.16|22890.86|22890.86|22890.16|22890.16|0
1622553130000|2021-06-01 13:12:10|22890.13|22890.13|22889.8|22889.8|22890.13|22890.13|22889.8|22889.8|0
1622553140000|2021-06-01 13:12:20|22889.77|22889.77|22889.56|22889.56|22889.79|22889.79|22889.56|22889.56|0
1622553150000|2021-06-01 13:12:30|22889.47|22889.47|22889.04|22889.04|22889.47|22889.47|22888.88|22888.88|0
1622553160000|2021-06-01 13:12:40|22889.07|22889.07|22889.11|22889.11|22889.23|22889.23|22889|22889|0
1622553170000|2021-06-01 13:12:50|22889.21|22889.21|22889.23|22889.23|22889.58|22889.58|22889.21|22889.21|0
1622553180000|2021-06-01 13:13:00|22889.32|22889.32|22889.42|22889.42|22889.69|22889.69|22889.32|22889.32|0
1622553190000|2021-06-01 13:13:10|22889.36|22889.36|22889.49|22889.49|22889.51|22889.51|22889.23|22889.23|0
1622553200000|2021-06-01 13:13:20|22889.55|22889.55|22889.86|22889.86|22889.86|22889.86|22889.55|22889.55|0
1622553210000|2021-06-01 13:13:30|22889.92|22889.92|22889.73|22889.73|22889.99|22889.99|22889.68|22889.68|0
1622553220000|2021-06-01 13:13:40|22889.65|22889.65|22889.75|22889.75|22889.75|22889.75|22889.52|22889.52|0
1622553230000|2021-06-01 13:13:50|22889.83|22889.83|22889.95|22889.95|22890.02|22890.02|22889.83|22889.83|0
1622553240000|2021-06-01 13:14:00|22889.93|22889.93|22889.96|22889.96|22890.12|22890.12|22889.89|22889.89|0
1622553250000|2021-06-01 13:14:10|22889.92|22889.92|22889.76|22889.76|22889.97|22889.97|22889.44|22889.44|0
1622553260000|2021-06-01 13:14:20|22889.55|22889.55|22889.26|22889.26|22889.55|22889.55|22889.04|22889.04|0
1622553270000|2021-06-01 13:14:30|22889.19|22889.19|22888.29|22888.29|22889.19|22889.19|22888.29|22888.29|0
1622553280000|2021-06-01 13:14:40|22888.23|22888.23|22888.14|22888.14|22888.23|22888.23|22888.09|22888.09|0
1622553290000|2021-06-01 13:14:50|22888.22|22888.22|22887.51|22887.51|22888.22|22888.22|22887.45|22887.45|0
1622553300000|2021-06-01 13:15:00|22887.58|22887.58|22887.55|22887.55|22887.63|22887.63|22887.4|22887.4|0
1622553310000|2021-06-01 13:15:10|22887.42|22887.42|22886.65|22886.65|22887.42|22887.42|22886.6|22886.6|0
1622553320000|2021-06-01 13:15:20|22886.62|22886.62|22885.96|22885.96|22886.78|22886.78|22885.96|22885.96|0
1622553330000|2021-06-01 13:15:30|22885.89|22885.89|22885.53|22885.53|22885.97|22885.97|22885.49|22885.49|0
1622553340000|2021-06-01 13:15:40|22885.58|22885.58|22885.65|22885.65|22885.73|22885.73|22885.48|22885.48|0
1622553350000|2021-06-01 13:15:50|22885.61|22885.61|22885.77|22885.77|22885.88|22885.88|22885.61|22885.61|0
1622553360000|2021-06-01 13:16:00|22885.67|22885.67|22885.66|22885.66|22886|22886|22885.58|22885.58|0
1622553370000|2021-06-01 13:16:10|22885.53|22885.53|22885.27|22885.27|22885.56|22885.56|22885.18|22885.18|0
1622553380000|2021-06-01 13:16:20|22885.15|22885.15|22885.57|22885.57|22885.57|22885.57|22885.04|22885.04|0
1622553390000|2021-06-01 13:16:30|22885.67|22885.67|22885.42|22885.42|22885.73|22885.73|22885.31|22885.31|0
1622553400000|2021-06-01 13:16:40|22885.3|22885.3|22885.14|22885.14|22885.3|22885.3|22885.1|22885.1|0
1622553410000|2021-06-01 13:16:50|22885.04|22885.04|22885.22|22885.22|22885.33|22885.33|22884.99|22884.99|0
1622553420000|2021-06-01 13:17:00|22885.27|22885.27|22885.13|22885.13|22885.43|22885.43|22885.04|22885.04|0
1622553430000|2021-06-01 13:17:10|22885.03|22885.03|22884.9|22884.9|22885.06|22885.06|22884.78|22884.78|0
1622553440000|2021-06-01 13:17:20|22884.98|22884.98|22885.02|22885.02|22885.02|22885.02|22884.73|22884.73|0
1622553450000|2021-06-01 13:17:30|22884.91|22884.91|22885.7|22885.7|22885.7|22885.7|22884.91|22884.91|0
1622553460000|2021-06-01 13:17:40|22885.81|22885.81|22886.37|22886.37|22886.38|22886.38|22885.81|22885.81|0
1622553470000|2021-06-01 13:17:50|22886.42|22886.42|22885.93|22885.93|22886.49|22886.49|22885.92|22885.92|0
1622553480000|2021-06-01 13:18:00|22885.83|22885.83|22885.73|22885.73|22885.97|22885.97|22885.73|22885.73|0
1622553490000|2021-06-01 13:18:10|22885.77|22885.77|22886.08|22886.08|22886.08|22886.08|22885.75|22885.75|0
1622553500000|2021-06-01 13:18:20|22886.16|22886.16|22886.82|22886.82|22886.97|22886.97|22885.94|22885.94|0
1622553510000|2021-06-01 13:18:30|22886.79|22886.79|22887.06|22887.06|22887.31|22887.31|22886.79|22886.79|0
1622553520000|2021-06-01 13:18:40|22887.19|22887.19|22886.99|22886.99|22887.19|22887.19|22886.99|22886.99|0
1622553530000|2021-06-01 13:18:50|22887.04|22887.04|22887.1|22887.1|22887.11|22887.11|22887.04|22887.04|0
1622553540000|2021-06-01 13:19:00|22887.05|22887.05|22887.06|22887.06|22887.06|22887.06|22886.66|22886.66|0
1622553550000|2021-06-01 13:19:10|22887.1|22887.1|22887.09|22887.09|22887.29|22887.29|22887.06|22887.06|0
1622553560000|2021-06-01 13:19:20|22886.97|22886.97|22886.52|22886.52|22886.97|22886.97|22886.38|22886.38|0
1622553570000|2021-06-01 13:19:30|22886.34|22886.34|22885.99|22885.99|22886.34|22886.34|22885.99|22885.99|0
1622553580000|2021-06-01 13:19:40|22885.92|22885.92|22885.59|22885.59|22885.93|22885.93|22885.59|22885.59|0
1622553590000|2021-06-01 13:19:50|22885.71|22885.71|22885.81|22885.81|22885.98|22885.98|22885.71|22885.71|0
1622553600000|2021-06-01 13:20:00|22885.87|22885.87|22885.75|22885.75|22886.25|22886.25|22885.75|22885.75|0
1622553610000|2021-06-01 13:20:10|22885.93|22885.93|22886.15|22886.15|22886.15|22886.15|22885.93|22885.93|0
1622553620000|2021-06-01 13:20:20|22886.21|22886.21|22885.84|22885.84|22886.25|22886.25|22885.84|22885.84|0
1622553630000|2021-06-01 13:20:30|22885.69|22885.69|22886.15|22886.15|22886.15|22886.15|22885.46|22885.46|0
1622553640000|2021-06-01 13:20:40|22886.2|22886.2|22885.36|22885.36|22886.28|22886.28|22885.36|22885.36|0
1622553650000|2021-06-01 13:20:50|22885.47|22885.47|22885.11|22885.11|22885.47|22885.47|22884.98|22884.98|0
1622553660000|2021-06-01 13:21:00|22884.99|22884.99|22884.17|22884.17|22885.23|22885.23|22884.17|22884.17|0
1622553670000|2021-06-01 13:21:10|22884.15|22884.15|22884.21|22884.21|22884.38|22884.38|22884.15|22884.15|0
1622553680000|2021-06-01 13:21:20|22884.25|22884.25|22884.16|22884.16|22884.25|22884.25|22884.07|22884.07|0
1622553690000|2021-06-01 13:21:30|22884.12|22884.12|22883.49|22883.49|22884.21|22884.21|22883.49|22883.49|0
1622553700000|2021-06-01 13:21:40|22883.54|22883.54|22883.58|22883.58|22883.65|22883.65|22883.34|22883.34|0
1622553710000|2021-06-01 13:21:50|22883.52|22883.52|22883.81|22883.81|22883.87|22883.87|22883.52|22883.52|0
1622553720000|2021-06-01 13:22:00|22883.69|22883.69|22883.78|22883.78|22884.39|22884.39|22883.69|22883.69|0
1622553730000|2021-06-01 13:22:10|22883.84|22883.84|22883.98|22883.98|22884.09|22884.09|22883.67|22883.67|0
1622553740000|2021-06-01 13:22:20|22884.03|22884.03|22883.1|22883.1|22884.07|22884.07|22883.1|22883.1|0
1622553750000|2021-06-01 13:22:30|22883.05|22883.05|22882.7|22882.7|22883.3|22883.3|22882.64|22882.64|0
1622553760000|2021-06-01 13:22:40|22882.81|22882.81|22882.95|22882.95|22883.01|22883.01|22882.78|22882.78|0
1622553770000|2021-06-01 13:22:50|22883.01|22883.01|22882.27|22882.27|22883.01|22883.01|22882.27|22882.27|0
1622553780000|2021-06-01 13:23:00|22882.09|22882.09|22881.52|22881.52|22882.09|22882.09|22881.52|22881.52|0
1622553790000|2021-06-01 13:23:10|22881.47|22881.47|22881.57|22881.57|22881.86|22881.86|22881.25|22881.25|0
1622553800000|2021-06-01 13:23:20|22881.69|22881.69|22881.27|22881.27|22881.77|22881.77|22881.27|22881.27|0
1622553810000|2021-06-01 13:23:30|22881.17|22881.17|22881.47|22881.47|22881.55|22881.55|22880.89|22880.89|0
1622553820000|2021-06-01 13:23:40|22881.52|22881.52|22881.46|22881.46|22881.57|22881.57|22881.39|22881.39|0
1622553830000|2021-06-01 13:23:50|22881.63|22881.63|22881.42|22881.42|22881.66|22881.66|22881.42|22881.42|0
1622553840000|2021-06-01 13:24:00|22881.36|22881.36|22880.43|22880.43|22881.36|22881.36|22880.43|22880.43|0
1622553850000|2021-06-01 13:24:10|22880.49|22880.49|22880.41|22880.41|22880.74|22880.74|22880.3|22880.3|0
1622553860000|2021-06-01 13:24:20|22880.36|22880.36|22880.13|22880.13|22880.48|22880.48|22880.13|22880.13|0
1622553870000|2021-06-01 13:24:30|22880.09|22880.09|22879.61|22879.61|22880.12|22880.12|22879.39|22879.39|0
1622553880000|2021-06-01 13:24:40|22879.69|22879.69|22879.77|22879.77|22879.85|22879.85|22879.43|22879.43|0
1622553890000|2021-06-01 13:24:50|22879.81|22879.81|22879.74|22879.74|22879.91|22879.91|22879.68|22879.68|0
1622553900000|2021-06-01 13:25:00|22879.76|22879.76|22878.42|22878.42|22879.76|22879.76|22878.42|22878.42|0
1622553910000|2021-06-01 13:25:10|22878.32|22878.32|22877.92|22877.92|22878.4|22878.4|22877.92|22877.92|0
1622553920000|2021-06-01 13:25:20|22877.85|22877.85|22877.89|22877.89|22877.9|22877.9|22877.63|22877.63|0
1622553930000|2021-06-01 13:25:30|22877.94|22877.94|22877.91|22877.91|22878.01|22878.01|22877.86|22877.86|0
1622553940000|2021-06-01 13:25:40|22878.25|22878.25|22878.43|22878.43|22878.43|22878.43|22878.25|22878.25|0
1622553950000|2021-06-01 13:25:50|22878.41|22878.41|22878.3|22878.3|22878.7|22878.7|22878.3|22878.3|0
1622553960000|2021-06-01 13:26:00|22878.42|22878.42|22878.37|22878.37|22878.42|22878.42|22878.29|22878.29|0
1622553970000|2021-06-01 13:26:10|22878.42|22878.42|22878.87|22878.87|22878.87|22878.87|22878.38|22878.38|0
1622553980000|2021-06-01 13:26:20|22878.95|22878.95|22879.18|22879.18|22879.26|22879.26|22878.81|22878.81|0
1622553990000|2021-06-01 13:26:30|22879.11|22879.11|22879.06|22879.06|22879.18|22879.18|22879.01|22879.01|0
1622554000000|2021-06-01 13:26:40|22878.98|22878.98|22878.79|22878.79|22878.98|22878.98|22878.79|22878.79|0
1622554010000|2021-06-01 13:26:50|22878.73|22878.73|22878.69|22878.69|22878.9|22878.9|22878.69|22878.69|0
1622554020000|2021-06-01 13:27:00|22878.67|22878.67|22878.73|22878.73|22879.17|22879.17|22878.67|22878.67|0
1622554030000|2021-06-01 13:27:10|22878.67|22878.67|22878.9|22878.9|22878.9|22878.9|22878.6|22878.6|0
1622554040000|2021-06-01 13:27:20|22878.83|22878.83|22878.72|22878.72|22878.92|22878.92|22878.59|22878.59|0
1622554050000|2021-06-01 13:27:30|22878.68|22878.68|22878.29|22878.29|22878.68|22878.68|22878.26|22878.26|0
1622554060000|2021-06-01 13:27:40|22878.2|22878.2|22878.33|22878.33|22878.37|22878.37|22877.91|22877.91|0
1622554070000|2021-06-01 13:27:50|22878.13|22878.13|22877.83|22877.83|22878.13|22878.13|22877.79|22877.79|0
1622554080000|2021-06-01 13:28:00|22877.8|22877.8|22877.9|22877.9|22878.09|22878.09|22877.8|22877.8|0
1622554090000|2021-06-01 13:28:10|22878.08|22878.08|22878.06|22878.06|22878.12|22878.12|22877.74|22877.74|0
1622554100000|2021-06-01 13:28:20|22877.96|22877.96|22877.83|22877.83|22877.96|22877.96|22877.78|22877.78|0
1622554110000|2021-06-01 13:28:30|22877.77|22877.77|22877.43|22877.43|22877.83|22877.83|22877.4|22877.4|0
1622554120000|2021-06-01 13:28:40|22877.5|22877.5|22877.68|22877.68|22877.72|22877.72|22877.5|22877.5|0
1622554130000|2021-06-01 13:28:50|22877.74|22877.74|22878|22878|22878.07|22878.07|22877.72|22877.72|0
1622554140000|2021-06-01 13:29:00|22877.97|22877.97|22878.19|22878.19|22878.19|22878.19|22877.94|22877.94|0
1622554150000|2021-06-01 13:29:10|22878.02|22878.02|22878.14|22878.14|22878.24|22878.24|22878.02|22878.02|0
1622554160000|2021-06-01 13:29:20|22878.05|22878.05|22878.69|22878.69|22878.72|22878.72|22878.01|22878.01|0
1622554170000|2021-06-01 13:29:30|22878.63|22878.63|22879.49|22879.49|22879.56|22879.56|22878.63|22878.63|0
1622554180000|2021-06-01 13:29:40|22879.53|22879.53|22879.96|22879.96|22879.96|22879.96|22879.53|22879.53|0
1622554190000|2021-06-01 13:29:50|22880.13|22880.13|22879.9|22879.9|22880.15|22880.15|22879.87|22879.87|0
1622554200000|2021-06-01 13:30:00|22879.95|22879.95|22881.24|22881.24|22882.35|22882.35|22879.95|22879.95|0
1622554210000|2021-06-01 13:30:10|22881.14|22881.14|22881.73|22881.73|22881.77|22881.77|22880.94|22880.94|0
1622554220000|2021-06-01 13:30:20|22881.65|22881.65|22881.74|22881.74|22882.01|22882.01|22881.65|22881.65|0
1622554230000|2021-06-01 13:30:30|22881.8|22881.8|22881.99|22881.99|22882.15|22882.15|22881.77|22881.77|0
1622554240000|2021-06-01 13:30:40|22881.94|22881.94|22882.23|22882.23|22882.25|22882.25|22881.9|22881.9|0
1622554250000|2021-06-01 13:30:50|22882.26|22882.26|22882.25|22882.25|22882.5|22882.5|22882.05|22882.05|0
1622554260000|2021-06-01 13:31:00|22882.29|22882.29|22880.69|22880.69|22882.36|22882.36|22880.69|22880.69|0
1622554270000|2021-06-01 13:31:10|22880.68|22880.68|22880.99|22880.99|22881.29|22881.29|22880.64|22880.64|0
1622554280000|2021-06-01 13:31:20|22880.95|22880.95|22881.36|22881.36|22881.4|22881.4|22880.92|22880.92|0
1622554290000|2021-06-01 13:31:30|22881.22|22881.22|22879.97|22879.97|22881.61|22881.61|22879.97|22879.97|0
1622554300000|2021-06-01 13:31:40|22879.99|22879.99|22879.39|22879.39|22879.99|22879.99|22879.21|22879.21|0
1622554310000|2021-06-01 13:31:50|22879.57|22879.57|22878.66|22878.66|22879.57|22879.57|22878.58|22878.58|0
1622554320000|2021-06-01 13:32:00|22878.56|22878.56|22877.8|22877.8|22878.73|22878.73|22877.8|22877.8|0
1622554330000|2021-06-01 13:32:10|22877.71|22877.71|22876.66|22876.66|22877.71|22877.71|22876.66|22876.66|0
1622554340000|2021-06-01 13:32:20|22876.56|22876.56|22875.89|22875.89|22876.56|22876.56|22875.89|22875.89|0
1622554350000|2021-06-01 13:32:30|22875.76|22875.76|22875.04|22875.04|22875.85|22875.85|22875.04|22875.04|0
1622554360000|2021-06-01 13:32:40|22874.86|22874.86|22873.61|22873.61|22874.86|22874.86|22873.48|22873.48|0
1622554370000|2021-06-01 13:32:50|22873.72|22873.72|22873.61|22873.61|22873.81|22873.81|22873.61|22873.61|0
1622554380000|2021-06-01 13:33:00|22873.52|22873.52|22872.82|22872.82|22873.52|22873.52|22872.69|22872.69|0
1622554390000|2021-06-01 13:33:10|22872.94|22872.94|22871.89|22871.89|22872.94|22872.94|22871.86|22871.86|0
1622554400000|2021-06-01 13:33:20|22871.94|22871.94|22871.95|22871.95|22872.05|22872.05|22871.66|22871.66|0
1622554410000|2021-06-01 13:33:30|22872|22872|22871.78|22871.78|22872.01|22872.01|22871.54|22871.54|0
1622554420000|2021-06-01 13:33:40|22871.73|22871.73|22872.36|22872.36|22872.36|22872.36|22871.73|22871.73|0
1622554430000|2021-06-01 13:33:50|22872.24|22872.24|22872.31|22872.31|22872.31|22872.31|22872.13|22872.13|0
1622554440000|2021-06-01 13:34:00|22872.41|22872.41|22872.01|22872.01|22872.41|22872.41|22871.66|22871.66|0
1622554450000|2021-06-01 13:34:10|22871.98|22871.98|22872.24|22872.24|22872.26|22872.26|22871.84|22871.84|0
1622554460000|2021-06-01 13:34:20|22872.27|22872.27|22875.17|22875.17|22875.17|22875.17|22872.27|22872.27|0
1622554470000|2021-06-01 13:34:30|22874.97|22874.97|22874.8|22874.8|22875.13|22875.13|22874.6|22874.6|0
1622554480000|2021-06-01 13:34:40|22874.82|22874.82|22875.03|22875.03|22875.05|22875.05|22874.82|22874.82|0
1622554490000|2021-06-01 13:34:50|22874.67|22874.67|22874.65|22874.65|22875.2|22875.2|22874.39|22874.39|0
1622554500000|2021-06-01 13:35:00|22874.45|22874.45|22873.88|22873.88|22874.45|22874.45|22873.71|22873.71|0
1622554510000|2021-06-01 13:35:10|22873.9|22873.9|22872.95|22872.95|22873.9|22873.9|22872.86|22872.86|0
1622554520000|2021-06-01 13:35:20|22872.59|22872.59|22872.47|22872.47|22872.77|22872.77|22872.1|22872.1|0
1622554530000|2021-06-01 13:35:30|22872.31|22872.31|22869.29|22869.29|22872.31|22872.31|22869.15|22869.15|0
1622554540000|2021-06-01 13:35:40|22869.33|22869.33|22869.19|22869.19|22869.46|22869.46|22869.19|22869.19|0
1622554550000|2021-06-01 13:35:50|22869.12|22869.12|22867.58|22867.58|22869.12|22869.12|22867.58|22867.58|0
1622554560000|2021-06-01 13:36:00|22867.52|22867.52|22865.38|22865.38|22867.53|22867.53|22865.38|22865.38|0
1622554570000|2021-06-01 13:36:10|22865.41|22865.41|22865.2|22865.2|22865.41|22865.41|22865.04|22865.04|0
1622554580000|2021-06-01 13:36:20|22865.17|22865.17|22864.74|22864.74|22865.27|22865.27|22864.65|22864.65|0
1622554590000|2021-06-01 13:36:30|22864.6|22864.6|22864.8|22864.8|22864.9|22864.9|22864.31|22864.31|0
1622554600000|2021-06-01 13:36:40|22864.62|22864.62|22863.94|22863.94|22864.76|22864.76|22863.53|22863.53|0
1622554610000|2021-06-01 13:36:50|22864.09|22864.09|22864.35|22864.35|22864.47|22864.47|22863.85|22863.85|0
1622554620000|2021-06-01 13:37:00|22864.22|22864.22|22864.77|22864.77|22864.77|22864.77|22864.19|22864.19|0
1622554630000|2021-06-01 13:37:10|22864.62|22864.62|22865.78|22865.78|22865.87|22865.87|22864.54|22864.54|0
1622554640000|2021-06-01 13:37:20|22865.7|22865.7|22865.28|22865.28|22866.12|22866.12|22865.28|22865.28|0
1622554650000|2021-06-01 13:37:30|22865.22|22865.22|22865.54|22865.54|22865.54|22865.54|22865.19|22865.19|0
1622554660000|2021-06-01 13:37:40|22865.56|22865.56|22865.46|22865.46|22865.93|22865.93|22865.34|22865.34|0
1622554670000|2021-06-01 13:37:50|22865.51|22865.51|22865.63|22865.63|22865.9|22865.9|22865.51|22865.51|0
1622554680000|2021-06-01 13:38:00|22865.75|22865.75|22866.43|22866.43|22866.43|22866.43|22865.63|22865.63|0
1622554690000|2021-06-01 13:38:10|22866.49|22866.49|22867.23|22867.23|22867.25|22867.25|22866.49|22866.49|0
1622554700000|2021-06-01 13:38:20|22867.29|22867.29|22867.01|22867.01|22867.37|22867.37|22867.01|22867.01|0
1622554710000|2021-06-01 13:38:30|22867.32|22867.32|22867.33|22867.33|22867.48|22867.48|22867.32|22867.32|0
1622554720000|2021-06-01 13:38:40|22867.4|22867.4|22867.25|22867.25|22867.72|22867.72|22867.14|22867.14|0
1622554730000|2021-06-01 13:38:50|22867.3|22867.3|22867|22867|22867.31|22867.31|22866.9|22866.9|0
1622554740000|2021-06-01 13:39:00|22866.88|22866.88|22864.68|22864.68|22866.88|22866.88|22864.47|22864.47|0
1622554750000|2021-06-01 13:39:10|22864.53|22864.53|22864.3|22864.3|22864.53|22864.53|22863.98|22863.98|0
1622554760000|2021-06-01 13:39:20|22864.36|22864.36|22863.63|22863.63|22864.43|22864.43|22863.63|22863.63|0
1622554770000|2021-06-01 13:39:30|22863.55|22863.55|22862.72|22862.72|22863.6|22863.6|22862.72|22862.72|0
1622554780000|2021-06-01 13:39:40|22862.76|22862.76|22860.76|22860.76|22862.76|22862.76|22860.75|22860.75|0
1622554790000|2021-06-01 13:39:50|22860.72|22860.72|22860.35|22860.35|22860.72|22860.72|22860.1|22860.1|0
1622554800000|2021-06-01 13:40:00|22860.43|22860.43|22859.87|22859.87|22860.43|22860.43|22859.81|22859.81|0
1622554810000|2021-06-01 13:40:10|22859.85|22859.85|22859.69|22859.69|22859.95|22859.95|22859.69|22859.69|0
1622554820000|2021-06-01 13:40:20|22859.61|22859.61|22859.65|22859.65|22859.78|22859.78|22859.4|22859.4|0
1622554830000|2021-06-01 13:40:30|22859.44|22859.44|22859.41|22859.41|22859.6|22859.6|22859.18|22859.18|0
1622554840000|2021-06-01 13:40:40|22859.38|22859.38|22858.85|22858.85|22859.58|22859.58|22858.85|22858.85|0
1622554850000|2021-06-01 13:40:50|22859.13|22859.13|22859.8|22859.8|22859.8|22859.8|22859.06|22859.06|0
1622554860000|2021-06-01 13:41:00|22859.86|22859.86|22860.21|22860.21|22860.36|22860.36|22859.62|22859.62|0
1622554870000|2021-06-01 13:41:10|22860.23|22860.23|22860.17|22860.17|22860.33|22860.33|22860.05|22860.05|0
1622554880000|2021-06-01 13:41:20|22860.07|22860.07|22860.6|22860.6|22860.6|22860.6|22860.07|22860.07|0
1622554890000|2021-06-01 13:41:30|22860.68|22860.68|22860.62|22860.62|22860.8|22860.8|22860.62|22860.62|0
1622554900000|2021-06-01 13:41:40|22860.66|22860.66|22860.09|22860.09|22860.96|22860.96|22860.06|22860.06|0
1622554910000|2021-06-01 13:41:50|22860.04|22860.04|22859.84|22859.84|22860.07|22860.07|22859.62|22859.62|0
1622554920000|2021-06-01 13:42:00|22859.89|22859.89|22860.23|22860.23|22860.29|22860.29|22859.89|22859.89|0
1622554930000|2021-06-01 13:42:10|22860.13|22860.13|22860.8|22860.8|22860.8|22860.8|22859.97|22859.97|0
1622554940000|2021-06-01 13:42:20|22860.91|22860.91|22860.95|22860.95|22860.95|22860.95|22860.27|22860.27|0
1622554950000|2021-06-01 13:42:30|22861.11|22861.11|22860.25|22860.25|22861.11|22861.11|22860.25|22860.25|0
1622554960000|2021-06-01 13:42:40|22860.3|22860.3|22860.23|22860.23|22860.3|22860.3|22859.93|22859.93|0
1622554970000|2021-06-01 13:42:50|22860.16|22860.16|22860.92|22860.92|22860.98|22860.98|22859.91|22859.91|0
1622554980000|2021-06-01 13:43:00|22860.86|22860.86|22860.91|22860.91|22860.97|22860.97|22860.58|22860.58|0
1622554990000|2021-06-01 13:43:10|22860.98|22860.98|22860.67|22860.67|22860.98|22860.98|22860.62|22860.62|0
1622555000000|2021-06-01 13:43:20|22860.61|22860.61|22861.58|22861.58|22861.8|22861.8|22860.46|22860.46|0
1622555010000|2021-06-01 13:43:30|22861.62|22861.62|22861.89|22861.89|22862.24|22862.24|22861.62|22861.62|0
1622555020000|2021-06-01 13:43:40|22861.99|22861.99|22862.72|22862.72|22862.72|22862.72|22861.99|22861.99|0
1622555030000|2021-06-01 13:43:50|22862.73|22862.73|22862.88|22862.88|22862.95|22862.95|22862.73|22862.73|0
1622555040000|2021-06-01 13:44:00|22862.81|22862.81|22862.17|22862.17|22862.81|22862.81|22862.13|22862.13|0
1622555050000|2021-06-01 13:44:10|22862.21|22862.21|22862.46|22862.46|22862.52|22862.52|22862.21|22862.21|0
1622555060000|2021-06-01 13:44:20|22862.62|22862.62|22862.7|22862.7|22862.73|22862.73|22862.39|22862.39|0
1622555070000|2021-06-01 13:44:30|22862.78|22862.78|22862.02|22862.02|22862.81|22862.81|22862.02|22862.02|0
1622555080000|2021-06-01 13:44:40|22861.98|22861.98|22862.17|22862.17|22862.47|22862.47|22861.98|22861.98|0
1622555090000|2021-06-01 13:44:50|22862.15|22862.15|22861.52|22861.52|22862.21|22862.21|22861.52|22861.52|0
1622555100000|2021-06-01 13:45:00|22861.49|22861.49|22861.5|22861.5|22861.88|22861.88|22861.39|22861.39|0
1622555110000|2021-06-01 13:45:10|22861.38|22861.38|22861.48|22861.48|22861.72|22861.72|22861.18|22861.18|0
1622555120000|2021-06-01 13:45:20|22861.34|22861.34|22860.26|22860.26|22861.39|22861.39|22860.26|22860.26|0
1622555130000|2021-06-01 13:45:30|22860.12|22860.12|22859.75|22859.75|22860.12|22860.12|22859.6|22859.6|0
1622555140000|2021-06-01 13:45:40|22859.62|22859.62|22859.82|22859.82|22859.86|22859.86|22859.6|22859.6|0
1622555150000|2021-06-01 13:45:50|22859.87|22859.87|22857.96|22857.96|22860.05|22860.05|22857.96|22857.96|0
1622555160000|2021-06-01 13:46:00|22857.89|22857.89|22854.39|22854.39|22857.89|22857.89|22854.39|22854.39|0
1622555170000|2021-06-01 13:46:10|22854.36|22854.36|22853.56|22853.56|22854.5|22854.5|22853.54|22853.54|0
1622555180000|2021-06-01 13:46:20|22853.67|22853.67|22853.14|22853.14|22853.67|22853.67|22853.06|22853.06|0
1622555190000|2021-06-01 13:46:30|22853.08|22853.08|22853.31|22853.31|22853.56|22853.56|22853.08|22853.08|0
1622555200000|2021-06-01 13:46:40|22853.35|22853.35|22855.17|22855.17|22855.25|22855.25|22853.35|22853.35|0
1622555210000|2021-06-01 13:46:50|22855.2|22855.2|22855.99|22855.99|22856.04|22856.04|22855.15|22855.15|0
1622555220000|2021-06-01 13:47:00|22856.1|22856.1|22856.48|22856.48|22856.62|22856.62|22856.1|22856.1|0
1622555230000|2021-06-01 13:47:10|22856.39|22856.39|22856.28|22856.28|22856.58|22856.58|22856.12|22856.12|0
1622555240000|2021-06-01 13:47:20|22855.93|22855.93|22853.28|22853.28|22855.93|22855.93|22853.23|22853.23|0
1622555250000|2021-06-01 13:47:30|22853.31|22853.31|22852.94|22852.94|22853.36|22853.36|22852.93|22852.93|0
1622555260000|2021-06-01 13:47:40|22852.9|22852.9|22852.37|22852.37|22852.9|22852.9|22852.25|22852.25|0
1622555270000|2021-06-01 13:47:50|22852.32|22852.32|22852.61|22852.61|22852.63|22852.63|22852.25|22852.25|0
1622555280000|2021-06-01 13:48:00|22852.56|22852.56|22852.33|22852.33|22852.76|22852.76|22852.29|22852.29|0
1622555290000|2021-06-01 13:48:10|22852.42|22852.42|22852.54|22852.54|22852.9|22852.9|22852.42|22852.42|0
1622555300000|2021-06-01 13:48:20|22852.49|22852.49|22852.86|22852.86|22852.98|22852.98|22852.38|22852.38|0
1622555310000|2021-06-01 13:48:30|22852.95|22852.95|22852.77|22852.77|22853.09|22853.09|22852.58|22852.58|0
1622555320000|2021-06-01 13:48:40|22852.73|22852.73|22853.27|22853.27|22853.27|22853.27|22852.73|22852.73|0
1622555330000|2021-06-01 13:48:50|22853.34|22853.34|22853.9|22853.9|22853.9|22853.9|22853.33|22853.33|0
1622555340000|2021-06-01 13:49:00|22853.93|22853.93|22853.72|22853.72|22854.09|22854.09|22853.64|22853.64|0
1622555350000|2021-06-01 13:49:10|22853.54|22853.54|22852.75|22852.75|22853.58|22853.58|22852.75|22852.75|0
1622555360000|2021-06-01 13:49:20|22852.78|22852.78|22852.53|22852.53|22852.78|22852.78|22852.29|22852.29|0
1622555370000|2021-06-01 13:49:30|22852.55|22852.55|22852.63|22852.63|22852.75|22852.75|22852.54|22852.54|0
1622555380000|2021-06-01 13:49:40|22852.54|22852.54|22852.43|22852.43|22852.54|22852.54|22852.43|22852.43|0
1622555390000|2021-06-01 13:49:50|22852.39|22852.39|22852.55|22852.55|22852.61|22852.61|22852.27|22852.27|0
1622555400000|2021-06-01 13:50:00|22852.59|22852.59|22852.28|22852.28|22852.59|22852.59|22851.97|22851.97|0
1622555410000|2021-06-01 13:50:10|22852.36|22852.36|22853.06|22853.06|22853.26|22853.26|22852.36|22852.36|0
1622555420000|2021-06-01 13:50:20|22853.08|22853.08|22853.13|22853.13|22853.31|22853.31|22852.95|22852.95|0
1622555430000|2021-06-01 13:50:30|22853.14|22853.14|22852.65|22852.65|22853.14|22853.14|22852.61|22852.61|0
1622555440000|2021-06-01 13:50:40|22852.53|22852.53|22852.66|22852.66|22852.82|22852.82|22852.47|22852.47|0
1622555450000|2021-06-01 13:50:50|22852.74|22852.74|22851.74|22851.74|22852.77|22852.77|22851.74|22851.74|0
1622555460000|2021-06-01 13:51:00|22851.66|22851.66|22849.03|22849.03|22851.68|22851.68|22849.03|22849.03|0
1622555470000|2021-06-01 13:51:10|22848.94|22848.94|22848.89|22848.89|22849.13|22849.13|22848.89|22848.89|0
1622555480000|2021-06-01 13:51:20|22848.92|22848.92|22848.13|22848.13|22848.92|22848.92|22847.88|22847.88|0
1622555490000|2021-06-01 13:51:30|22847.99|22847.99|22847.23|22847.23|22848.05|22848.05|22847.23|22847.23|0
1622555500000|2021-06-01 13:51:40|22847.21|22847.21|22847.09|22847.09|22847.45|22847.45|22846.89|22846.89|0
1622555510000|2021-06-01 13:51:50|22847|22847|22846.09|22846.09|22847|22847|22846.09|22846.09|0
1622555520000|2021-06-01 13:52:00|22846.04|22846.04|22846.21|22846.21|22846.34|22846.34|22845.65|22845.65|0
1622555530000|2021-06-01 13:52:10|22846.12|22846.12|22845.97|22845.97|22846.34|22846.34|22845.97|22845.97|0
1622555540000|2021-06-01 13:52:20|22845.93|22845.93|22846.3|22846.3|22846.3|22846.3|22845.81|22845.81|0
1622555550000|2021-06-01 13:52:30|22846.38|22846.38|22847.53|22847.53|22847.53|22847.53|22846.38|22846.38|0
1622555560000|2021-06-01 13:52:40|22847.45|22847.45|22848.26|22848.26|22848.26|22848.26|22847.32|22847.32|0
1622555570000|2021-06-01 13:52:50|22848.41|22848.41|22849.67|22849.67|22849.67|22849.67|22848.41|22848.41|0
1622555580000|2021-06-01 13:53:00|22849.73|22849.73|22849.76|22849.76|22849.88|22849.88|22849.53|22849.53|0
1622555590000|2021-06-01 13:53:10|22849.8|22849.8|22850.22|22850.22|22850.32|22850.32|22849.8|22849.8|0
1622555600000|2021-06-01 13:53:20|22850.28|22850.28|22850.76|22850.76|22850.76|22850.76|22849.94|22849.94|0
1622555610000|2021-06-01 13:53:30|22850.72|22850.72|22850.97|22850.97|22851.09|22851.09|22850.68|22850.68|0
1622555620000|2021-06-01 13:53:40|22850.83|22850.83|22851.22|22851.22|22851.22|22851.22|22850.46|22850.46|0
1622555630000|2021-06-01 13:53:50|22851.25|22851.25|22853.5|22853.5|22853.5|22853.5|22851.25|22851.25|0
1622555640000|2021-06-01 13:54:00|22853.59|22853.59|22854.31|22854.31|22854.54|22854.54|22853.59|22853.59|0
1622555650000|2021-06-01 13:54:10|22854.99|22854.99|22857.03|22857.03|22857.03|22857.03|22854.89|22854.89|0
1622555660000|2021-06-01 13:54:20|22857.06|22857.06|22857.88|22857.88|22857.95|22857.95|22857.06|22857.06|0
1622555670000|2021-06-01 13:54:30|22858.01|22858.01|22858.84|22858.84|22858.89|22858.89|22858.01|22858.01|0
1622555680000|2021-06-01 13:54:40|22858.78|22858.78|22859.07|22859.07|22859.3|22859.3|22858.74|22858.74|0
1622555690000|2021-06-01 13:54:50|22859.11|22859.11|22860.07|22860.07|22860.08|22860.08|22859.11|22859.11|0
1622555700000|2021-06-01 13:55:00|22859.99|22859.99|22859.01|22859.01|22860.1|22860.1|22859|22859|0
1622555710000|2021-06-01 13:55:10|22859.18|22859.18|22859.43|22859.43|22859.43|22859.43|22858.9|22858.9|0
1622555720000|2021-06-01 13:55:20|22859.34|22859.34|22859.11|22859.11|22859.62|22859.62|22858.85|22858.85|0
1622555730000|2021-06-01 13:55:30|22859.02|22859.02|22859.01|22859.01|22859.27|22859.27|22858.96|22858.96|0
1622555740000|2021-06-01 13:55:40|22859.09|22859.09|22858.44|22858.44|22859.09|22859.09|22858.36|22858.36|0
1622555750000|2021-06-01 13:55:50|22858.37|22858.37|22858.13|22858.13|22858.62|22858.62|22858.13|22858.13|0
1622555760000|2021-06-01 13:56:00|22858.1|22858.1|22857.8|22857.8|22858.15|22858.15|22857.8|22857.8|0
1622555770000|2021-06-01 13:56:10|22857.76|22857.76|22856.24|22856.24|22857.76|22857.76|22856.24|22856.24|0
1622555780000|2021-06-01 13:56:20|22856.21|22856.21|22855.01|22855.01|22856.21|22856.21|22855.01|22855.01|0
1622555790000|2021-06-01 13:56:30|22855.09|22855.09|22854.47|22854.47|22855.09|22855.09|22854.4|22854.4|0
1622555800000|2021-06-01 13:56:40|22854.34|22854.34|22853.26|22853.26|22854.34|22854.34|22853.26|22853.26|0
1622555810000|2021-06-01 13:56:50|22853.18|22853.18|22853.01|22853.01|22853.34|22853.34|22852.62|22852.62|0
1622555820000|2021-06-01 13:57:00|22852.96|22852.96|22852.63|22852.63|22853.15|22853.15|22852.55|22852.55|0
1622555830000|2021-06-01 13:57:10|22852.58|22852.58|22852.96|22852.96|22852.96|22852.96|22852.52|22852.52|0
1622555840000|2021-06-01 13:57:20|22852.71|22852.71|22852.34|22852.34|22852.77|22852.77|22852.34|22852.34|0
1622555850000|2021-06-01 13:57:30|22852.3|22852.3|22852.34|22852.34|22852.65|22852.65|22852|22852|0
1622555860000|2021-06-01 13:57:40|22852.25|22852.25|22851.51|22851.51|22852.37|22852.37|22851.51|22851.51|0
1622555870000|2021-06-01 13:57:50|22851.55|22851.55|22851.84|22851.84|22851.84|22851.84|22851.35|22851.35|0
1622555880000|2021-06-01 13:58:00|22852.01|22852.01|22852.84|22852.84|22852.89|22852.89|22851.96|22851.96|0
1622555890000|2021-06-01 13:58:10|22852.75|22852.75|22852.7|22852.7|22853.31|22853.31|22852.65|22852.65|0
1622555900000|2021-06-01 13:58:20|22852.72|22852.72|22852.89|22852.89|22852.91|22852.91|22852.59|22852.59|0
1622555910000|2021-06-01 13:58:30|22852.81|22852.81|22853.09|22853.09|22853.28|22853.28|22852.81|22852.81|0
1622555920000|2021-06-01 13:58:40|22853.46|22853.46|22854.68|22854.68|22854.68|22854.68|22853.41|22853.41|0
1622555930000|2021-06-01 13:58:50|22854.64|22854.64|22854.96|22854.96|22854.96|22854.96|22854.51|22854.51|0
1622555940000|2021-06-01 13:59:00|22854.98|22854.98|22855.03|22855.03|22855.03|22855.03|22854.59|22854.59|0
1622555950000|2021-06-01 13:59:10|22855|22855|22856.32|22856.32|22856.4|22856.4|22855|22855|0
1622555960000|2021-06-01 13:59:20|22856.35|22856.35|22856.75|22856.75|22856.96|22856.96|22856.19|22856.19|0
1622555970000|2021-06-01 13:59:30|22856.59|22856.59|22857.06|22857.06|22857.3|22857.3|22856.59|22856.59|0
1622555980000|2021-06-01 13:59:40|22857.03|22857.03|22857.83|22857.83|22857.93|22857.93|22856.98|22856.98|0
1622555990000|2021-06-01 13:59:50|22857.91|22857.91|22859.15|22859.15|22859.15|22859.15|22857.47|22857.47|0
1622556000000|2021-06-01 14:00:00|22859.19|22859.19|22861.8|22861.8|22861.94|22861.94|22859.19|22859.19|0
1622556010000|2021-06-01 14:00:10|22861.81|22861.81|22861.89|22861.89|22862.18|22862.18|22861.67|22861.67|0
1622556020000|2021-06-01 14:00:20|22861.53|22861.53|22859.93|22859.93|22861.53|22861.53|22859.93|22859.93|0
1622556030000|2021-06-01 14:00:30|22859.79|22859.79|22858.77|22858.77|22859.85|22859.85|22858.77|22858.77|0
1622556040000|2021-06-01 14:00:40|22858.67|22858.67|22858.64|22858.64|22858.67|22858.67|22858.58|22858.58|0
1622556050000|2021-06-01 14:00:50|22858.55|22858.55|22858.22|22858.22|22858.6|22858.6|22857.96|22857.96|0
1622556060000|2021-06-01 14:01:00|22858.3|22858.3|22858.72|22858.72|22858.85|22858.85|22858.04|22858.04|0
1622556070000|2021-06-01 14:01:10|22858.65|22858.65|22858.98|22858.98|22858.99|22858.99|22858.52|22858.52|0
1622556080000|2021-06-01 14:01:20|22859.01|22859.01|22860.01|22860.01|22860.01|22860.01|22858.94|22858.94|0
1622556090000|2021-06-01 14:01:30|22859.99|22859.99|22860.83|22860.83|22861.04|22861.04|22859.99|22859.99|0
1622556100000|2021-06-01 14:01:40|22860.77|22860.77|22860.41|22860.41|22860.92|22860.92|22860.34|22860.34|0
1622556110000|2021-06-01 14:01:50|22860.35|22860.35|22859.81|22859.81|22860.46|22860.46|22859.81|22859.81|0
1622556120000|2021-06-01 14:02:00|22859.93|22859.93|22861.12|22861.12|22861.26|22861.26|22859.93|22859.93|0
1622556130000|2021-06-01 14:02:10|22861.16|22861.16|22862.02|22862.02|22862.04|22862.04|22861.12|22861.12|0
1622556140000|2021-06-01 14:02:20|22861.84|22861.84|22862.38|22862.38|22862.42|22862.42|22861.84|22861.84|0
1622556150000|2021-06-01 14:02:30|22862.28|22862.28|22861.39|22861.39|22862.34|22862.34|22861.28|22861.28|0
1622556160000|2021-06-01 14:02:40|22861.53|22861.53|22862.51|22862.51|22862.51|22862.51|22861.53|22861.53|0
1622556170000|2021-06-01 14:02:50|22862.5|22862.5|22862.46|22862.46|22862.56|22862.56|22862.45|22862.45|0
1622556180000|2021-06-01 14:03:00|22862.52|22862.52|22862.77|22862.77|22863.1|22863.1|22862.5|22862.5|0
1622556190000|2021-06-01 14:03:10|22862.76|22862.76|22862.43|22862.43|22862.76|22862.76|22862.25|22862.25|0
1622556200000|2021-06-01 14:03:20|22862.55|22862.55|22862.51|22862.51|22862.61|22862.61|22861.98|22861.98|0
1622556210000|2021-06-01 14:03:30|22862.64|22862.64|22862.23|22862.23|22862.67|22862.67|22862.23|22862.23|0
1622556220000|2021-06-01 14:03:40|22861.99|22861.99|22861.72|22861.72|22861.99|22861.99|22861.68|22861.68|0
1622556230000|2021-06-01 14:03:50|22861.58|22861.58|22861.47|22861.47|22861.74|22861.74|22861.21|22861.21|0
1622556240000|2021-06-01 14:04:00|22861.6|22861.6|22861.87|22861.87|22861.91|22861.91|22861.52|22861.52|0
1622556250000|2021-06-01 14:04:10|22861.94|22861.94|22861.89|22861.89|22861.94|22861.94|22861.73|22861.73|0
1622556260000|2021-06-01 14:04:20|22862.03|22862.03|22862.27|22862.27|22862.43|22862.43|22862.03|22862.03|0
1622556270000|2021-06-01 14:04:30|22862.33|22862.33|22861.94|22861.94|22862.33|22862.33|22861.6|22861.6|0
1622556280000|2021-06-01 14:04:40|22862|22862|22861.53|22861.53|22862|22862|22861.53|22861.53|0
1622556290000|2021-06-01 14:04:50|22861.56|22861.56|22860.77|22860.77|22861.56|22861.56|22860.64|22860.64|0
1622556300000|2021-06-01 14:05:00|22860.67|22860.67|22857.73|22857.73|22860.67|22860.67|22857.73|22857.73|0
1622556310000|2021-06-01 14:05:10|22857.52|22857.52|22856.95|22856.95|22857.52|22857.52|22856.79|22856.79|0
1622556320000|2021-06-01 14:05:20|22856.9|22856.9|22857.23|22857.23|22857.23|22857.23|22856.9|22856.9|0
1622556330000|2021-06-01 14:05:30|22857.27|22857.27|22858.56|22858.56|22858.85|22858.85|22857.27|22857.27|0
1622556340000|2021-06-01 14:05:40|22858.69|22858.69|22859.43|22859.43|22859.43|22859.43|22858.67|22858.67|0
1622556350000|2021-06-01 14:05:50|22859.2|22859.2|22858.35|22858.35|22859.2|22859.2|22858.35|22858.35|0
1622556360000|2021-06-01 14:06:00|22858.26|22858.26|22857.78|22857.78|22858.4|22858.4|22857.59|22857.59|0
1622556370000|2021-06-01 14:06:10|22857.74|22857.74|22857.9|22857.9|22858.04|22858.04|22857.74|22857.74|0
1622556380000|2021-06-01 14:06:20|22857.84|22857.84|22857.41|22857.41|22858.04|22858.04|22857.41|22857.41|0
1622556390000|2021-06-01 14:06:30|22857.5|22857.5|22857.27|22857.27|22857.76|22857.76|22857.23|22857.23|0
1622556400000|2021-06-01 14:06:40|22857.15|22857.15|22856.68|22856.68|22857.15|22857.15|22856.61|22856.61|0
1622556410000|2021-06-01 14:06:50|22856.7|22856.7|22856.31|22856.31|22856.74|22856.74|22856.31|22856.31|0
1622556420000|2021-06-01 14:07:00|22856.36|22856.36|22855.39|22855.39|22856.36|22856.36|22855.39|22855.39|0
1622556430000|2021-06-01 14:07:10|22855.63|22855.63|22855.32|22855.32|22855.64|22855.64|22855.15|22855.15|0
1622556440000|2021-06-01 14:07:20|22855.25|22855.25|22855.22|22855.22|22855.3|22855.3|22855.16|22855.16|0
1622556450000|2021-06-01 14:07:30|22854.99|22854.99|22855.15|22855.15|22855.24|22855.24|22854.98|22854.98|0
1622556460000|2021-06-01 14:07:40|22855.18|22855.18|22855.52|22855.52|22855.55|22855.55|22855.13|22855.13|0
1622556470000|2021-06-01 14:07:50|22855.56|22855.56|22855.79|22855.79|22855.84|22855.84|22855.56|22855.56|0
1622556480000|2021-06-01 14:08:00|22855.87|22855.87|22856.56|22856.56|22856.86|22856.86|22855.78|22855.78|0
1622556490000|2021-06-01 14:08:10|22856.6|22856.6|22856.74|22856.74|22856.74|22856.74|22856.47|22856.47|0
1622556500000|2021-06-01 14:08:20|22856.76|22856.76|22856.43|22856.43|22856.76|22856.76|22856.43|22856.43|0
1622556510000|2021-06-01 14:08:30|22856.53|22856.53|22856.51|22856.51|22856.91|22856.91|22856.51|22856.51|0
1622556520000|2021-06-01 14:08:40|22856.49|22856.49|22856.85|22856.85|22856.85|22856.85|22856.49|22856.49|0
1622556530000|2021-06-01 14:08:50|22856.88|22856.88|22856.86|22856.86|22856.88|22856.88|22856.57|22856.57|0
1622556540000|2021-06-01 14:09:00|22856.88|22856.88|22856.88|22856.88|22856.9|22856.9|22856.72|22856.72|0
1622556550000|2021-06-01 14:09:10|22856.85|22856.85|22856.42|22856.42|22856.85|22856.85|22856.42|22856.42|0
1622556560000|2021-06-01 14:09:20|22856.25|22856.25|22856.06|22856.06|22856.31|22856.31|22855.87|22855.87|0
1622556570000|2021-06-01 14:09:30|22856.12|22856.12|22857.66|22857.66|22857.69|22857.69|22856.12|22856.12|0
1622556580000|2021-06-01 14:09:40|22857.61|22857.61|22858.36|22858.36|22858.47|22858.47|22857.46|22857.46|0
1622556590000|2021-06-01 14:09:50|22858.47|22858.47|22860.58|22860.58|22860.58|22860.58|22858.41|22858.41|0
1622556600000|2021-06-01 14:10:00|22860.63|22860.63|22860.56|22860.56|22860.8|22860.8|22860.21|22860.21|0
1622556610000|2021-06-01 14:10:10|22860.65|22860.65|22860.8|22860.8|22860.8|22860.8|22860.2|22860.2|0
1622556620000|2021-06-01 14:10:20|22860.5|22860.5|22860.68|22860.68|22860.96|22860.96|22860.45|22860.45|0
1622556630000|2021-06-01 14:10:30|22860.74|22860.74|22860.63|22860.63|22861.26|22861.26|22860.63|22860.63|0
1622556640000|2021-06-01 14:10:40|22860.67|22860.67|22859.84|22859.84|22860.67|22860.67|22859.84|22859.84|0
1622556650000|2021-06-01 14:10:50|22859.91|22859.91|22859.73|22859.73|22859.97|22859.97|22859.73|22859.73|0
1622556660000|2021-06-01 14:11:00|22859.8|22859.8|22860.58|22860.58|22860.68|22860.68|22859.8|22859.8|0
1622556670000|2021-06-01 14:11:10|22860.63|22860.63|22859.65|22859.65|22860.69|22860.69|22859.6|22859.6|0
1622556680000|2021-06-01 14:11:20|22859.94|22859.94|22859.22|22859.22|22859.94|22859.94|22859.02|22859.02|0
1622556690000|2021-06-01 14:11:30|22859.13|22859.13|22859.15|22859.15|22859.78|22859.78|22859.13|22859.13|0
1622556700000|2021-06-01 14:11:40|22859.12|22859.12|22859.5|22859.5|22859.56|22859.56|22859.12|22859.12|0
1622556710000|2021-06-01 14:11:50|22859.62|22859.62|22860.28|22860.28|22860.34|22860.34|22859.49|22859.49|0
1622556720000|2021-06-01 14:12:00|22860.23|22860.23|22860.54|22860.54|22860.54|22860.54|22860.16|22860.16|0
1622556730000|2021-06-01 14:12:10|22860.5|22860.5|22860.63|22860.63|22860.77|22860.77|22860.43|22860.43|0
1622556740000|2021-06-01 14:12:20|22860.74|22860.74|22862.54|22862.54|22862.54|22862.54|22860.49|22860.49|0
1622556750000|2021-06-01 14:12:30|22862.53|22862.53|22862.98|22862.98|22862.98|22862.98|22862.53|22862.53|0
1622556760000|2021-06-01 14:12:40|22862.87|22862.87|22863.72|22863.72|22863.9|22863.9|22862.81|22862.81|0
1622556770000|2021-06-01 14:12:50|22863.77|22863.77|22863.47|22863.47|22864.21|22864.21|22863.38|22863.38|0
1622556780000|2021-06-01 14:13:00|22863.43|22863.43|22861.59|22861.59|22863.56|22863.56|22861.39|22861.39|0
1622556790000|2021-06-01 14:13:10|22861.53|22861.53|22862.16|22862.16|22862.16|22862.16|22861.41|22861.41|0
1622556800000|2021-06-01 14:13:20|22862.2|22862.2|22862.7|22862.7|22862.84|22862.84|22862.2|22862.2|0
1622556810000|2021-06-01 14:13:30|22862.57|22862.57|22862.47|22862.47|22862.62|22862.62|22862.46|22862.46|0
1622556820000|2021-06-01 14:13:40|22862.43|22862.43|22863|22863|22863|22863|22862.4|22862.4|0
1622556830000|2021-06-01 14:13:50|22862.94|22862.94|22863.74|22863.74|22863.97|22863.97|22862.94|22862.94|0
1622556840000|2021-06-01 14:14:00|22863.86|22863.86|22864.32|22864.32|22864.61|22864.61|22863.86|22863.86|0
1622556850000|2021-06-01 14:14:10|22864.41|22864.41|22864.45|22864.45|22864.66|22864.66|22864.27|22864.27|0
1622556860000|2021-06-01 14:14:20|22864.57|22864.57|22863.78|22863.78|22864.66|22864.66|22863.73|22863.73|0
1622556870000|2021-06-01 14:14:30|22863.82|22863.82|22863.57|22863.57|22864.07|22864.07|22863.45|22863.45|0
1622556880000|2021-06-01 14:14:40|22863.62|22863.62|22863.4|22863.4|22863.82|22863.82|22863.21|22863.21|0
1622556890000|2021-06-01 14:14:50|22863.35|22863.35|22862.41|22862.41|22863.49|22863.49|22862.39|22862.39|0
1622556900000|2021-06-01 14:15:00|22862.43|22862.43|22860.17|22860.17|22862.49|22862.49|22860.17|22860.17|0
1622556910000|2021-06-01 14:15:10|22859.65|22859.65|22858.14|22858.14|22859.65|22859.65|22858.14|22858.14|0
1622556920000|2021-06-01 14:15:20|22858.06|22858.06|22856.64|22856.64|22858.06|22858.06|22856.37|22856.37|0
1622556930000|2021-06-01 14:15:30|22856.62|22856.62|22856.65|22856.65|22856.67|22856.67|22856.28|22856.28|0
1622556940000|2021-06-01 14:15:40|22856.63|22856.63|22856.43|22856.43|22856.81|22856.81|22856.43|22856.43|0
1622556950000|2021-06-01 14:15:50|22856.18|22856.18|22856.14|22856.14|22856.38|22856.38|22856.01|22856.01|0
1622556960000|2021-06-01 14:16:00|22856.28|22856.28|22855.99|22855.99|22856.28|22856.28|22855.86|22855.86|0
1622556970000|2021-06-01 14:16:10|22855.93|22855.93|22855.64|22855.64|22855.97|22855.97|22855.64|22855.64|0
1622556980000|2021-06-01 14:16:20|22855.73|22855.73|22855.62|22855.62|22855.95|22855.95|22855.59|22855.59|0
1622556990000|2021-06-01 14:16:30|22855.57|22855.57|22858.36|22858.36|22858.62|22858.62|22855.48|22855.48|0
1622557000000|2021-06-01 14:16:40|22858.44|22858.44|22858.77|22858.77|22859.04|22859.04|22858.2|22858.2|0
1622557010000|2021-06-01 14:16:50|22858.48|22858.48|22859.35|22859.35|22859.35|22859.35|22858.16|22858.16|0
1622557020000|2021-06-01 14:17:00|22859.29|22859.29|22858.43|22858.43|22859.46|22859.46|22858.43|22858.43|0
1622557030000|2021-06-01 14:17:10|22858.52|22858.52|22859.2|22859.2|22859.2|22859.2|22858.45|22858.45|0
1622557040000|2021-06-01 14:17:20|22859.32|22859.32|22858.38|22858.38|22859.32|22859.32|22858.38|22858.38|0
1622557050000|2021-06-01 14:17:30|22858.32|22858.32|22857.59|22857.59|22858.59|22858.59|22857.59|22857.59|0
1622557060000|2021-06-01 14:17:40|22857.46|22857.46|22858.09|22858.09|22858.09|22858.09|22857.46|22857.46|0
1622557070000|2021-06-01 14:17:50|22858.06|22858.06|22857.9|22857.9|22858.57|22858.57|22857.9|22857.9|0
1622557080000|2021-06-01 14:18:00|22857.86|22857.86|22858.19|22858.19|22858.19|22858.19|22857.68|22857.68|0
1622557090000|2021-06-01 14:18:10|22858.27|22858.27|22858.31|22858.31|22858.41|22858.41|22858.27|22858.27|0
1622557100000|2021-06-01 14:18:20|22858.24|22858.24|22858.5|22858.5|22858.5|22858.5|22858.06|22858.06|0
1622557110000|2021-06-01 14:18:30|22858.65|22858.65|22858.91|22858.91|22858.92|22858.92|22858.57|22858.57|0
1622557120000|2021-06-01 14:18:40|22859.05|22859.05|22859.12|22859.12|22859.58|22859.58|22859.05|22859.05|0
1622557130000|2021-06-01 14:18:50|22859.55|22859.55|22859.23|22859.23|22859.64|22859.64|22859.12|22859.12|0
1622557140000|2021-06-01 14:19:00|22859.35|22859.35|22862.32|22862.32|22862.32|22862.32|22859.17|22859.17|0
1622557150000|2021-06-01 14:19:10|22862.47|22862.47|22866.06|22866.06|22866.1|22866.1|22862.47|22862.47|0
1622557160000|2021-06-01 14:19:20|22866.21|22866.21|22866.29|22866.29|22866.65|22866.65|22865.93|22865.93|0
1622557170000|2021-06-01 14:19:30|22866.37|22866.37|22866.74|22866.74|22866.82|22866.82|22866.32|22866.32|0
1622557180000|2021-06-01 14:19:40|22866.79|22866.79|22866.54|22866.54|22866.79|22866.79|22866.1|22866.1|0
1622557190000|2021-06-01 14:19:50|22866.62|22866.62|22866.44|22866.44|22866.86|22866.86|22866.35|22866.35|0
1622557200000|2021-06-01 14:20:00|22866.37|22866.37|22865.48|22865.48|22866.65|22866.65|22865.48|22865.48|0
1622557210000|2021-06-01 14:20:10|22865.4|22865.4|22864.89|22864.89|22865.4|22865.4|22864.72|22864.72|0
1622557220000|2021-06-01 14:20:20|22864.74|22864.74|22863.39|22863.39|22864.74|22864.74|22863.39|22863.39|0
1622557230000|2021-06-01 14:20:30|22863.41|22863.41|22863.58|22863.58|22863.9|22863.9|22863.05|22863.05|0
1622557240000|2021-06-01 14:20:40|22863.43|22863.43|22863.62|22863.62|22863.63|22863.63|22863.24|22863.24|0
1622557250000|2021-06-01 14:20:50|22863.79|22863.79|22864.02|22864.02|22864.06|22864.06|22863.79|22863.79|0
1622557260000|2021-06-01 14:21:00|22863.78|22863.78|22863.84|22863.84|22863.98|22863.98|22863.68|22863.68|0
1622557270000|2021-06-01 14:21:10|22863.92|22863.92|22862.47|22862.47|22863.92|22863.92|22862.47|22862.47|0
1622557280000|2021-06-01 14:21:20|22862.43|22862.43|22861.4|22861.4|22862.5|22862.5|22861.4|22861.4|0
1622557290000|2021-06-01 14:21:30|22861.33|22861.33|22861.42|22861.42|22861.59|22861.59|22861.2|22861.2|0
1622557300000|2021-06-01 14:21:40|22861.24|22861.24|22861|22861|22861.25|22861.25|22860.94|22860.94|0
1622557310000|2021-06-01 14:21:50|22861.25|22861.25|22861.17|22861.17|22861.43|22861.43|22861.17|22861.17|0
1622557320000|2021-06-01 14:22:00|22861.22|22861.22|22861.38|22861.38|22861.78|22861.78|22861.22|22861.22|0
1622557330000|2021-06-01 14:22:10|22861.28|22861.28|22860.97|22860.97|22861.34|22861.34|22860.8|22860.8|0
1622557340000|2021-06-01 14:22:20|22861.02|22861.02|22861.28|22861.28|22861.42|22861.42|22860.95|22860.95|0
1622557350000|2021-06-01 14:22:30|22861.2|22861.2|22860.58|22860.58|22861.2|22861.2|22860.41|22860.41|0
1622557360000|2021-06-01 14:22:40|22860.36|22860.36|22860.72|22860.72|22860.88|22860.88|22860.28|22860.28|0
1622557370000|2021-06-01 14:22:50|22860.9|22860.9|22861.25|22861.25|22861.36|22861.36|22860.9|22860.9|0
1622557380000|2021-06-01 14:23:00|22861.34|22861.34|22862.05|22862.05|22862.05|22862.05|22861.08|22861.08|0
1622557390000|2021-06-01 14:23:10|22862.11|22862.11|22862.37|22862.37|22862.46|22862.46|22862.08|22862.08|0
1622557400000|2021-06-01 14:23:20|22862.43|22862.43|22862.25|22862.25|22862.45|22862.45|22862.22|22862.22|0
1622557410000|2021-06-01 14:23:30|22862.22|22862.22|22862.21|22862.21|22862.39|22862.39|22862.13|22862.13|0
1622557420000|2021-06-01 14:23:40|22862.27|22862.27|22861.57|22861.57|22862.27|22862.27|22861.48|22861.48|0
1622557430000|2021-06-01 14:23:50|22861.63|22861.63|22861.8|22861.8|22861.8|22861.8|22861.63|22861.63|0
1622557440000|2021-06-01 14:24:00|22861.94|22861.94|22862.28|22862.28|22862.28|22862.28|22861.77|22861.77|0
1622557450000|2021-06-01 14:24:10|22862.33|22862.33|22862.61|22862.61|22862.72|22862.72|22862.33|22862.33|0
1622557460000|2021-06-01 14:24:20|22862.53|22862.53|22863.2|22863.2|22863.26|22863.26|22862.5|22862.5|0
1622557470000|2021-06-01 14:24:30|22863.24|22863.24|22863.19|22863.19|22863.24|22863.24|22862.85|22862.85|0
1622557480000|2021-06-01 14:24:40|22863.22|22863.22|22864.56|22864.56|22864.71|22864.71|22863.2|22863.2|0
1622557490000|2021-06-01 14:24:50|22864.41|22864.41|22864.69|22864.69|22864.77|22864.77|22864.31|22864.31|0
1622557500000|2021-06-01 14:25:00|22864.76|22864.76|22865.13|22865.13|22865.39|22865.39|22864.76|22864.76|0
1622557510000|2021-06-01 14:25:10|22865.1|22865.1|22865.49|22865.49|22865.53|22865.53|22865.04|22865.04|0
1622557520000|2021-06-01 14:25:20|22865.25|22865.25|22865.99|22865.99|22865.99|22865.99|22865.25|22865.25|0
1622557530000|2021-06-01 14:25:30|22865.98|22865.98|22865.58|22865.58|22865.98|22865.98|22865.58|22865.58|0
1622557540000|2021-06-01 14:25:40|22865.87|22865.87|22865.97|22865.97|22866.08|22866.08|22865.87|22865.87|0
1622557550000|2021-06-01 14:25:50|22865.93|22865.93|22866.2|22866.2|22866.56|22866.56|22865.93|22865.93|0
1622557560000|2021-06-01 14:26:00|22866.52|22866.52|22865.67|22865.67|22866.52|22866.52|22865.67|22865.67|0
1622557570000|2021-06-01 14:26:10|22865.64|22865.64|22864.55|22864.55|22865.64|22865.64|22864.55|22864.55|0
1622557580000|2021-06-01 14:26:20|22864.49|22864.49|22864.21|22864.21|22864.55|22864.55|22864.18|22864.18|0
1622557590000|2021-06-01 14:26:30|22864.31|22864.31|22863.94|22863.94|22864.31|22864.31|22863.94|22863.94|0
1622557600000|2021-06-01 14:26:40|22864.04|22864.04|22863.88|22863.88|22864.18|22864.18|22863.88|22863.88|0
1622557610000|2021-06-01 14:26:50|22863.82|22863.82|22863.76|22863.76|22863.82|22863.82|22863.54|22863.54|0
1622557620000|2021-06-01 14:27:00|22863.7|22863.7|22863.59|22863.59|22864.08|22864.08|22863.59|22863.59|0
1622557630000|2021-06-01 14:27:10|22863.49|22863.49|22863.06|22863.06|22863.65|22863.65|22863.01|22863.01|0
1622557640000|2021-06-01 14:27:20|22863|22863|22863.08|22863.08|22863.08|22863.08|22862.84|22862.84|0
1622557650000|2021-06-01 14:27:30|22862.89|22862.89|22862.32|22862.32|22862.89|22862.89|22862.32|22862.32|0
1622557660000|2021-06-01 14:27:40|22862.36|22862.36|22862.26|22862.26|22862.4|22862.4|22862.19|22862.19|0
1622557670000|2021-06-01 14:27:50|22862.4|22862.4|22862.89|22862.89|22862.9|22862.9|22862.4|22862.4|0
1622557680000|2021-06-01 14:28:00|22862.97|22862.97|22862.94|22862.94|22863.07|22863.07|22862.89|22862.89|0
1622557690000|2021-06-01 14:28:10|22862.97|22862.97|22863.86|22863.86|22863.86|22863.86|22862.97|22862.97|0
1622557700000|2021-06-01 14:28:20|22864.01|22864.01|22863.85|22863.85|22864.05|22864.05|22863.7|22863.7|0
1622557710000|2021-06-01 14:28:30|22863.89|22863.89|22864.04|22864.04|22864.14|22864.14|22863.88|22863.88|0
1622557720000|2021-06-01 14:28:40|22863.99|22863.99|22864.03|22864.03|22864.08|22864.08|22863.91|22863.91|0
1622557730000|2021-06-01 14:28:50|22864.02|22864.02|22864.55|22864.55|22864.55|22864.55|22863.89|22863.89|0
1622557740000|2021-06-01 14:29:00|22864.91|22864.91|22865.4|22865.4|22865.8|22865.8|22864.91|22864.91|0
1622557750000|2021-06-01 14:29:10|22865.32|22865.32|22866.57|22866.57|22866.66|22866.66|22865.14|22865.14|0
1622557760000|2021-06-01 14:29:20|22866.6|22866.6|22867.57|22867.57|22867.57|22867.57|22866.6|22866.6|0
1622557770000|2021-06-01 14:29:30|22867.52|22867.52|22868.08|22868.08|22868.08|22868.08|22867.49|22867.49|0
1622557780000|2021-06-01 14:29:40|22868.04|22868.04|22871.63|22871.63|22871.63|22871.63|22868.04|22868.04|0
1622557790000|2021-06-01 14:29:50|22871.81|22871.81|22874.16|22874.16|22874.16|22874.16|22871.81|22871.81|0
1622557800000|2021-06-01 14:30:00|22874.13|22874.13|22875.35|22875.35|22875.54|22875.54|22874.13|22874.13|0
1622557810000|2021-06-01 14:30:10|22875.29|22875.29|22875.66|22875.66|22875.66|22875.66|22874.93|22874.93|0
1622557820000|2021-06-01 14:30:20|22875.73|22875.73|22876.22|22876.22|22876.22|22876.22|22875.7|22875.7|0
1622557830000|2021-06-01 14:30:30|22876.15|22876.15|22876.18|22876.18|22876.32|22876.32|22876.01|22876.01|0
1622557840000|2021-06-01 14:30:40|22876.32|22876.32|22876.51|22876.51|22876.62|22876.62|22876.32|22876.32|0
1622557850000|2021-06-01 14:30:50|22876.59|22876.59|22877.21|22877.21|22877.28|22877.28|22876.59|22876.59|0
1622557860000|2021-06-01 14:31:00|22877.18|22877.18|22878.69|22878.69|22878.69|22878.69|22877.18|22877.18|0
1622557870000|2021-06-01 14:31:10|22878.72|22878.72|22879.5|22879.5|22879.5|22879.5|22878.32|22878.32|0
1622557880000|2021-06-01 14:31:20|22879.53|22879.53|22880.95|22880.95|22881.06|22881.06|22879.53|22879.53|0
1622557890000|2021-06-01 14:31:30|22881.01|22881.01|22883.77|22883.77|22883.83|22883.83|22881.01|22881.01|0
1622557900000|2021-06-01 14:31:40|22883.89|22883.89|22884.93|22884.93|22885.95|22885.95|22883.74|22883.74|0
1622557910000|2021-06-01 14:31:50|22885|22885|22887.1|22887.1|22887.25|22887.25|22885|22885|0
1622557920000|2021-06-01 14:32:00|22887.4|22887.4|22887.77|22887.77|22888.25|22888.25|22887.3|22887.3|0
1622557930000|2021-06-01 14:32:10|22887.81|22887.81|22887.26|22887.26|22887.84|22887.84|22887.02|22887.02|0
1622557940000|2021-06-01 14:32:20|22886.97|22886.97|22887.98|22887.98|22887.98|22887.98|22886.9|22886.9|0
1622557950000|2021-06-01 14:32:30|22887.97|22887.97|22887.68|22887.68|22888.78|22888.78|22887.62|22887.62|0
1622557960000|2021-06-01 14:32:40|22887.65|22887.65|22888.13|22888.13|22888.38|22888.38|22887.65|22887.65|0
1622557970000|2021-06-01 14:32:50|22888.19|22888.19|22888.16|22888.16|22888.43|22888.43|22888.14|22888.14|0
1622557980000|2021-06-01 14:33:00|22888.1|22888.1|22888.95|22888.95|22888.97|22888.97|22888.03|22888.03|0
1622557990000|2021-06-01 14:33:10|22889.02|22889.02|22890.43|22890.43|22890.43|22890.43|22889.02|22889.02|0
1622558000000|2021-06-01 14:33:20|22890.51|22890.51|22889.82|22889.82|22890.51|22890.51|22889.8|22889.8|0
1622558010000|2021-06-01 14:33:30|22889.88|22889.88|22890.54|22890.54|22890.54|22890.54|22889.88|22889.88|0
1622558020000|2021-06-01 14:33:40|22890.57|22890.57|22890.8|22890.8|22890.94|22890.94|22890.44|22890.44|0
1622558030000|2021-06-01 14:33:50|22890.65|22890.65|22890.96|22890.96|22890.96|22890.96|22890.54|22890.54|0
1622558040000|2021-06-01 14:34:00|22891.09|22891.09|22891.38|22891.38|22891.38|22891.38|22891.09|22891.09|0
1622558050000|2021-06-01 14:34:10|22891.36|22891.36|22891.8|22891.8|22891.85|22891.85|22891.36|22891.36|0
1622558060000|2021-06-01 14:34:20|22892.09|22892.09|22893.01|22893.01|22893.25|22893.25|22892.09|22892.09|0
1622558070000|2021-06-01 14:34:30|22892.86|22892.86|22894.14|22894.14|22894.17|22894.17|22892.85|22892.85|0
1622558080000|2021-06-01 14:34:40|22894.29|22894.29|22895.01|22895.01|22895.01|22895.01|22894.27|22894.27|0
1622558090000|2021-06-01 14:34:50|22895.41|22895.41|22897.99|22897.99|22897.99|22897.99|22895.41|22895.41|0
1622558100000|2021-06-01 14:35:00|22898.06|22898.06|22899.67|22899.67|22899.71|22899.71|22898.06|22898.06|0
1622558110000|2021-06-01 14:35:10|22899.91|22899.91|22900.5|22900.5|22900.54|22900.54|22899.88|22899.88|0
1622558120000|2021-06-01 14:35:20|22900.54|22900.54|22900.95|22900.95|22901.29|22901.29|22900.33|22900.33|0
1622558130000|2021-06-01 14:35:30|22901.01|22901.01|22900.87|22900.87|22901.06|22901.06|22900.72|22900.72|0
1622558140000|2021-06-01 14:35:40|22900.83|22900.83|22901.03|22901.03|22901.04|22901.04|22900.75|22900.75|0
1622558150000|2021-06-01 14:35:50|22901.1|22901.1|22900.14|22900.14|22901.31|22901.31|22899.71|22899.71|0
1622558160000|2021-06-01 14:36:00|22900.17|22900.17|22899.63|22899.63|22900.17|22900.17|22899.5|22899.5|0
1622558170000|2021-06-01 14:36:10|22899.6|22899.6|22899.95|22899.95|22900.26|22900.26|22899.54|22899.54|0
1622558180000|2021-06-01 14:36:20|22899.91|22899.91|22899.4|22899.4|22899.97|22899.97|22899.4|22899.4|0
1622558190000|2021-06-01 14:36:30|22899.34|22899.34|22898.86|22898.86|22899.6|22899.6|22898.86|22898.86|0
1622558200000|2021-06-01 14:36:40|22898.63|22898.63|22897.76|22897.76|22898.63|22898.63|22897.76|22897.76|0
1622558210000|2021-06-01 14:36:50|22897.69|22897.69|22896.27|22896.27|22897.69|22897.69|22896.03|22896.03|0
1622558220000|2021-06-01 14:37:00|22896.07|22896.07|22894.91|22894.91|22896.4|22896.4|22894.83|22894.83|0
1622558230000|2021-06-01 14:37:10|22894.88|22894.88|22893.15|22893.15|22894.88|22894.88|22893.15|22893.15|0
1622558240000|2021-06-01 14:37:20|22893.09|22893.09|22891.18|22891.18|22893.09|22893.09|22890.98|22890.98|0
1622558250000|2021-06-01 14:37:30|22891.1|22891.1|22891.4|22891.4|22891.8|22891.8|22891.1|22891.1|0
1622558260000|2021-06-01 14:37:40|22891.36|22891.36|22890.83|22890.83|22891.36|22891.36|22890.8|22890.8|0
1622558270000|2021-06-01 14:37:50|22890.72|22890.72|22890.51|22890.51|22890.72|22890.72|22889.78|22889.78|0
1622558280000|2021-06-01 14:38:00|22890.89|22890.89|22892.19|22892.19|22892.19|22892.19|22890.89|22890.89|0
1622558290000|2021-06-01 14:38:10|22892.24|22892.24|22891.54|22891.54|22892.67|22892.67|22891.46|22891.46|0
1622558300000|2021-06-01 14:38:20|22891.4|22891.4|22890.97|22890.97|22891.5|22891.5|22890.97|22890.97|0
1622558310000|2021-06-01 14:38:30|22891.05|22891.05|22890.35|22890.35|22891.05|22891.05|22890.35|22890.35|0
1622558320000|2021-06-01 14:38:40|22890.41|22890.41|22889.99|22889.99|22890.49|22890.49|22889.99|22889.99|0
1622558330000|2021-06-01 14:38:50|22889.86|22889.86|22889.97|22889.97|22889.97|22889.97|22889.65|22889.65|0
1622558340000|2021-06-01 14:39:00|22889.94|22889.94|22889.33|22889.33|22889.94|22889.94|22889.26|22889.26|0
1622558350000|2021-06-01 14:39:10|22889.31|22889.31|22889.52|22889.52|22889.52|22889.52|22889.02|22889.02|0
1622558360000|2021-06-01 14:39:20|22889.75|22889.75|22889.21|22889.21|22889.83|22889.83|22889.21|22889.21|0
1622558370000|2021-06-01 14:39:30|22889.13|22889.13|22886.79|22886.79|22889.13|22889.13|22886.74|22886.74|0
1622558380000|2021-06-01 14:39:40|22886.74|22886.74|22886.43|22886.43|22886.74|22886.74|22886.25|22886.25|0
1622558390000|2021-06-01 14:39:50|22886.54|22886.54|22886.54|22886.54|22886.54|22886.54|22886.36|22886.36|0
1622558400000|2021-06-01 14:40:00|22886.6|22886.6|22886.7|22886.7|22886.7|22886.7|22886.26|22886.26|0
1622558410000|2021-06-01 14:40:10|22886.67|22886.67|22887.11|22887.11|22887.11|22887.11|22886.35|22886.35|0
1622558420000|2021-06-01 14:40:20|22887.19|22887.19|22887.16|22887.16|22887.3|22887.3|22887.13|22887.13|0
1622558430000|2021-06-01 14:40:30|22887.1|22887.1|22887.37|22887.37|22887.41|22887.41|22887.04|22887.04|0
1622558440000|2021-06-01 14:40:40|22887.34|22887.34|22887.53|22887.53|22887.59|22887.59|22887.34|22887.34|0
1622558450000|2021-06-01 14:40:50|22887.39|22887.39|22887.42|22887.42|22887.51|22887.51|22887.37|22887.37|0
1622558460000|2021-06-01 14:41:00|22887.38|22887.38|22887.1|22887.1|22887.38|22887.38|22887.1|22887.1|0
1622558470000|2021-06-01 14:41:10|22886.93|22886.93|22886.59|22886.59|22887.08|22887.08|22886.59|22886.59|0
1622558480000|2021-06-01 14:41:20|22886.7|22886.7|22886.69|22886.69|22886.7|22886.7|22886.61|22886.61|0
1622558490000|2021-06-01 14:41:30|22886.75|22886.75|22887.24|22887.24|22887.42|22887.42|22886.57|22886.57|0
1622558500000|2021-06-01 14:41:40|22886.95|22886.95|22885.94|22885.94|22887.02|22887.02|22885.92|22885.92|0
1622558510000|2021-06-01 14:41:50|22885.9|22885.9|22885.7|22885.7|22885.9|22885.9|22885.09|22885.09|0
1622558520000|2021-06-01 14:42:00|22885.79|22885.79|22886.07|22886.07|22886.15|22886.15|22885.58|22885.58|0
1622558530000|2021-06-01 14:42:10|22886.08|22886.08|22886.52|22886.52|22886.67|22886.67|22886.08|22886.08|0
1622558540000|2021-06-01 14:42:20|22886.56|22886.56|22886.45|22886.45|22886.64|22886.64|22886.45|22886.45|0
1622558550000|2021-06-01 14:42:30|22886.51|22886.51|22885.11|22885.11|22886.51|22886.51|22885.05|22885.05|0
1622558560000|2021-06-01 14:42:40|22885|22885|22884.59|22884.59|22885.14|22885.14|22884.57|22884.57|0
1622558570000|2021-06-01 14:42:50|22884.53|22884.53|22884.56|22884.56|22884.86|22884.86|22884.46|22884.46|0
1622558580000|2021-06-01 14:43:00|22884.6|22884.6|22885.51|22885.51|22885.51|22885.51|22884.57|22884.57|0
1622558590000|2021-06-01 14:43:10|22885.62|22885.62|22885.9|22885.9|22886.05|22886.05|22885.62|22885.62|0
1622558600000|2021-06-01 14:43:20|22886.03|22886.03|22885.87|22885.87|22886.03|22886.03|22885.64|22885.64|0
1622558610000|2021-06-01 14:43:30|22885.92|22885.92|22886.65|22886.65|22886.65|22886.65|22885.92|22885.92|0
1622558620000|2021-06-01 14:43:40|22886.7|22886.7|22887.37|22887.37|22887.37|22887.37|22886.7|22886.7|0
1622558630000|2021-06-01 14:43:50|22887.42|22887.42|22887.68|22887.68|22887.68|22887.68|22887.35|22887.35|0
1622558640000|2021-06-01 14:44:00|22887.79|22887.79|22888.7|22888.7|22888.78|22888.78|22887.7|22887.7|0
1622558650000|2021-06-01 14:44:10|22888.67|22888.67|22888.84|22888.84|22888.84|22888.84|22888.57|22888.57|0
1622558660000|2021-06-01 14:44:20|22888.77|22888.77|22888.33|22888.33|22888.79|22888.79|22888.33|22888.33|0
1622558670000|2021-06-01 14:44:30|22888.27|22888.27|22887.68|22887.68|22888.37|22888.37|22887.68|22887.68|0
1622558680000|2021-06-01 14:44:40|22887.8|22887.8|22887.84|22887.84|22887.84|22887.84|22887.48|22887.48|0
1622558690000|2021-06-01 14:44:50|22887.89|22887.89|22887.19|22887.19|22887.92|22887.92|22887.19|22887.19|0
1622558700000|2021-06-01 14:45:00|22887.1|22887.1|22885.09|22885.09|22887.16|22887.16|22884.93|22884.93|0
1622558710000|2021-06-01 14:45:10|22884.93|22884.93|22882.73|22882.73|22884.93|22884.93|22882.69|22882.69|0
1622558720000|2021-06-01 14:45:20|22882.76|22882.76|22882.61|22882.61|22882.84|22882.84|22882.5|22882.5|0
1622558730000|2021-06-01 14:45:30|22882.76|22882.76|22882.7|22882.7|22882.9|22882.9|22882.7|22882.7|0
1622558740000|2021-06-01 14:45:40|22882.64|22882.64|22882.45|22882.45|22882.64|22882.64|22882.45|22882.45|0
1622558750000|2021-06-01 14:45:50|22882.5|22882.5|22882.03|22882.03|22882.5|22882.5|22882.03|22882.03|0
1622558760000|2021-06-01 14:46:00|22881.93|22881.93|22879.01|22879.01|22881.93|22881.93|22878.96|22878.96|0
1622558770000|2021-06-01 14:46:10|22878.97|22878.97|22877.27|22877.27|22878.98|22878.98|22877.27|22877.27|0
1622558780000|2021-06-01 14:46:20|22877.2|22877.2|22873.72|22873.72|22877.2|22877.2|22873.47|22873.47|0
1622558790000|2021-06-01 14:46:30|22873.98|22873.98|22872.86|22872.86|22873.98|22873.98|22872.81|22872.81|0
1622558800000|2021-06-01 14:46:40|22872.8|22872.8|22872.07|22872.07|22872.8|22872.8|22871.76|22871.76|0
1622558810000|2021-06-01 14:46:50|22871.98|22871.98|22871.61|22871.61|22871.98|22871.98|22871.51|22871.51|0
1622558820000|2021-06-01 14:47:00|22871.52|22871.52|22871.38|22871.38|22871.6|22871.6|22871.24|22871.24|0
1622558830000|2021-06-01 14:47:10|22871.28|22871.28|22871.26|22871.26|22871.29|22871.29|22871.09|22871.09|0
1622558840000|2021-06-01 14:47:20|22871.41|22871.41|22872.19|22872.19|22872.24|22872.24|22871.41|22871.41|0
1622558850000|2021-06-01 14:47:30|22872.27|22872.27|22872.34|22872.34|22872.42|22872.42|22872.2|22872.2|0
1622558860000|2021-06-01 14:47:40|22872.41|22872.41|22872.67|22872.67|22872.87|22872.87|22872.41|22872.41|0
1622558870000|2021-06-01 14:47:50|22872.49|22872.49|22872.49|22872.49|22872.58|22872.58|22872.21|22872.21|0
1622558880000|2021-06-01 14:48:00|22872.45|22872.45|22873.5|22873.5|22873.5|22873.5|22872.41|22872.41|0
1622558890000|2021-06-01 14:48:10|22873.42|22873.42|22873.44|22873.44|22873.76|22873.76|22873.3|22873.3|0
1622558900000|2021-06-01 14:48:20|22873.4|22873.4|22874.13|22874.13|22874.15|22874.15|22873.4|22873.4|0
1622558910000|2021-06-01 14:48:30|22874.06|22874.06|22874.34|22874.34|22874.42|22874.42|22874.05|22874.05|0
1622558920000|2021-06-01 14:48:40|22874.46|22874.46|22875.09|22875.09|22875.09|22875.09|22874.46|22874.46|0
1622558930000|2021-06-01 14:48:50|22874.94|22874.94|22873.92|22873.92|22874.97|22874.97|22873.92|22873.92|0
1622558940000|2021-06-01 14:49:00|22873.77|22873.77|22874.02|22874.02|22874.15|22874.15|22873.76|22873.76|0
1622558950000|2021-06-01 14:49:10|22874|22874|22873.37|22873.37|22874|22874|22873.37|22873.37|0
1622558960000|2021-06-01 14:49:20|22873.32|22873.32|22873.11|22873.11|22873.32|22873.32|22872.7|22872.7|0
1622558970000|2021-06-01 14:49:30|22873.14|22873.14|22873.28|22873.28|22873.4|22873.4|22873.1|22873.1|0
1622558980000|2021-06-01 14:49:40|22873.2|22873.2|22873.37|22873.37|22873.49|22873.49|22873.03|22873.03|0
1622558990000|2021-06-01 14:49:50|22873.47|22873.47|22873.16|22873.16|22873.52|22873.52|22873.16|22873.16|0
1622559000000|2021-06-01 14:50:00|22873.21|22873.21|22873.67|22873.67|22873.67|22873.67|22873.21|22873.21|0
1622559010000|2021-06-01 14:50:10|22873.71|22873.71|22873.08|22873.08|22873.71|22873.71|22873.08|22873.08|0
1622559020000|2021-06-01 14:50:20|22872.99|22872.99|22873.28|22873.28|22873.28|22873.28|22872.96|22872.96|0
1622559030000|2021-06-01 14:50:30|22873.36|22873.36|22873.31|22873.31|22873.49|22873.49|22873.22|22873.22|0
1622559040000|2021-06-01 14:50:40|22873.2|22873.2|22873.06|22873.06|22873.23|22873.23|22872.99|22872.99|0
1622559050000|2021-06-01 14:50:50|22873.17|22873.17|22872.41|22872.41|22873.17|22873.17|22872.29|22872.29|0
1622559060000|2021-06-01 14:51:00|22872.62|22872.62|22872.57|22872.57|22872.76|22872.76|22872.5|22872.5|0
1622559070000|2021-06-01 14:51:10|22872.55|22872.55|22871.9|22871.9|22872.55|22872.55|22871.86|22871.86|0
1622559080000|2021-06-01 14:51:20|22871.76|22871.76|22871.22|22871.22|22871.76|22871.76|22871.09|22871.09|0
1622559090000|2021-06-01 14:51:30|22871.19|22871.19|22871.62|22871.62|22871.62|22871.62|22871.16|22871.16|0
1622559100000|2021-06-01 14:51:40|22871.67|22871.67|22871.92|22871.92|22872.08|22872.08|22871.67|22871.67|0
1622559110000|2021-06-01 14:51:50|22871.85|22871.85|22872.06|22872.06|22872.09|22872.09|22871.78|22871.78|0
1622559120000|2021-06-01 14:52:00|22872.1|22872.1|22872.36|22872.36|22872.42|22872.42|22872.1|22872.1|0
1622559130000|2021-06-01 14:52:10|22872.49|22872.49|22872.86|22872.86|22873.06|22873.06|22872.49|22872.49|0
1622559140000|2021-06-01 14:52:20|22872.98|22872.98|22873.32|22873.32|22873.36|22873.36|22872.98|22872.98|0
1622559150000|2021-06-01 14:52:30|22873.24|22873.24|22873.17|22873.17|22873.41|22873.41|22873.03|22873.03|0
1622559160000|2021-06-01 14:52:40|22873.25|22873.25|22873.41|22873.41|22873.41|22873.41|22873.06|22873.06|0
1622559170000|2021-06-01 14:52:50|22873.61|22873.61|22874.17|22874.17|22874.2|22874.2|22873.61|22873.61|0
1622559180000|2021-06-01 14:53:00|22874.2|22874.2|22874.16|22874.16|22874.2|22874.2|22874.02|22874.02|0
1622559190000|2021-06-01 14:53:10|22874.28|22874.28|22873.65|22873.65|22874.28|22874.28|22873.29|22873.29|0
1622559200000|2021-06-01 14:53:20|22873.38|22873.38|22872.98|22872.98|22873.38|22873.38|22872.94|22872.94|0
1622559210000|2021-06-01 14:53:30|22873.09|22873.09|22873.54|22873.54|22873.54|22873.54|22873.06|22873.06|0
1622559220000|2021-06-01 14:53:40|22873.37|22873.37|22872.9|22872.9|22873.37|22873.37|22872.8|22872.8|0
1622559230000|2021-06-01 14:53:50|22872.99|22872.99|22872.82|22872.82|22873.03|22873.03|22872.76|22872.76|0
1622559240000|2021-06-01 14:54:00|22872.65|22872.65|22873.29|22873.29|22873.29|22873.29|22872.55|22872.55|0
1622559250000|2021-06-01 14:54:10|22873.32|22873.32|22872.83|22872.83|22873.38|22873.38|22872.77|22872.77|0
1622559260000|2021-06-01 14:54:20|22873.01|22873.01|22873.69|22873.69|22873.69|22873.69|22873.01|22873.01|0
1622559270000|2021-06-01 14:54:30|22873.62|22873.62|22874.21|22874.21|22874.26|22874.26|22873.62|22873.62|0
1622559280000|2021-06-01 14:54:40|22874.24|22874.24|22875.13|22875.13|22875.13|22875.13|22874.24|22874.24|0
1622559290000|2021-06-01 14:54:50|22875.1|22875.1|22875.57|22875.57|22875.57|22875.57|22875.07|22875.07|0
1622559300000|2021-06-01 14:55:00|22875.69|22875.69|22875.93|22875.93|22875.99|22875.99|22875.69|22875.69|0
1622559310000|2021-06-01 14:55:10|22876|22876|22876.03|22876.03|22876.21|22876.21|22875.94|22875.94|0
1622559320000|2021-06-01 14:55:20|22876.07|22876.07|22875.73|22875.73|22876.25|22876.25|22875.73|22875.73|0
1622559330000|2021-06-01 14:55:30|22875.64|22875.64|22876.05|22876.05|22876.05|22876.05|22875.56|22875.56|0
1622559340000|2021-06-01 14:55:40|22876|22876|22875.88|22875.88|22876|22876|22875.75|22875.75|0
1622559350000|2021-06-01 14:55:50|22875.9|22875.9|22875.9|22875.9|22875.94|22875.94|22875.8|22875.8|0
1622559360000|2021-06-01 14:56:00|22875.97|22875.97|22875.85|22875.85|22876.26|22876.26|22875.85|22875.85|0
1622559370000|2021-06-01 14:56:10|22875.92|22875.92|22875.75|22875.75|22875.92|22875.92|22875.55|22875.55|0
1622559380000|2021-06-01 14:56:20|22875.77|22875.77|22875.51|22875.51|22875.93|22875.93|22875.51|22875.51|0
1622559390000|2021-06-01 14:56:30|22875.37|22875.37|22875.37|22875.37|22875.37|22875.37|22875.17|22875.17|0
1622559400000|2021-06-01 14:56:40|22875.44|22875.44|22875.51|22875.51|22875.7|22875.7|22875.37|22875.37|0
1622559410000|2021-06-01 14:56:50|22875.61|22875.61|22876.23|22876.23|22876.28|22876.28|22875.61|22875.61|0
1622559420000|2021-06-01 14:57:00|22876.29|22876.29|22876.16|22876.16|22876.44|22876.44|22876.09|22876.09|0
1622559430000|2021-06-01 14:57:10|22876.06|22876.06|22875.88|22875.88|22876.14|22876.14|22875.88|22875.88|0
1622559440000|2021-06-01 14:57:20|22875.85|22875.85|22875.98|22875.98|22876.04|22876.04|22875.73|22875.73|0
1622559450000|2021-06-01 14:57:30|22875.91|22875.91|22876.32|22876.32|22876.42|22876.42|22875.91|22875.91|0
1622559460000|2021-06-01 14:57:40|22876.29|22876.29|22876.43|22876.43|22876.72|22876.72|22876.26|22876.26|0
1622559470000|2021-06-01 14:57:50|22876.52|22876.52|22876.41|22876.41|22876.7|22876.7|22876.39|22876.39|0
1622559480000|2021-06-01 14:58:00|22876.51|22876.51|22876.6|22876.6|22876.66|22876.66|22876.38|22876.38|0
1622559490000|2021-06-01 14:58:10|22876.67|22876.67|22877.11|22877.11|22877.11|22877.11|22876.54|22876.54|0
1622559500000|2021-06-01 14:58:20|22877.16|22877.16|22877.29|22877.29|22877.38|22877.38|22877.07|22877.07|0
1622559510000|2021-06-01 14:58:30|22877.22|22877.22|22876.54|22876.54|22877.22|22877.22|22876.54|22876.54|0
1622559520000|2021-06-01 14:58:40|22876.52|22876.52|22876.64|22876.64|22876.84|22876.84|22876.52|22876.52|0
1622559530000|2021-06-01 14:58:50|22876.68|22876.68|22876.82|22876.82|22876.97|22876.97|22876.58|22876.58|0
1622559540000|2021-06-01 14:59:00|22876.85|22876.85|22877.41|22877.41|22877.73|22877.73|22876.85|22876.85|0
1622559550000|2021-06-01 14:59:10|22877.47|22877.47|22878.46|22878.46|22878.46|22878.46|22877.47|22877.47|0
1622559560000|2021-06-01 14:59:20|22878.44|22878.44|22879|22879|22879|22879|22878.37|22878.37|0
1622559570000|2021-06-01 14:59:30|22879.06|22879.06|22880.01|22880.01|22880.01|22880.01|22879.06|22879.06|0
1622559580000|2021-06-01 14:59:40|22880.1|22880.1|22880.68|22880.68|22880.88|22880.88|22880.1|22880.1|0
1622559590000|2021-06-01 14:59:50|22880.62|22880.62|22881.9|22881.9|22881.9|22881.9|22880.62|22880.62|0
1622559600000|2021-06-01 15:00:00|22881.98|22881.98|22881.83|22881.83|22882.27|22882.27|22881.66|22881.66|0
1622559610000|2021-06-01 15:00:10|22881.86|22881.86|22882.22|22882.22|22882.54|22882.54|22881.86|22881.86|0
1622559620000|2021-06-01 15:00:20|22882.15|22882.15|22882.04|22882.04|22882.27|22882.27|22881.93|22881.93|0
1622559630000|2021-06-01 15:00:30|22881.97|22881.97|22881.95|22881.95|22882.5|22882.5|22881.95|22881.95|0
1622559640000|2021-06-01 15:00:40|22882.01|22882.01|22882|22882|22882.16|22882.16|22881.54|22881.54|0
1622559650000|2021-06-01 15:00:50|22881.92|22881.92|22881.01|22881.01|22881.92|22881.92|22880.98|22880.98|0
1622559660000|2021-06-01 15:01:00|22880.99|22880.99|22881.19|22881.19|22881.42|22881.42|22880.99|22880.99|0
1622559670000|2021-06-01 15:01:10|22881.11|22881.11|22881.05|22881.05|22881.32|22881.32|22880.98|22880.98|0
1622559680000|2021-06-01 15:01:20|22881.08|22881.08|22880.48|22880.48|22881.08|22881.08|22880.47|22880.47|0
1622559690000|2021-06-01 15:01:30|22880.53|22880.53|22880.89|22880.89|22881.04|22881.04|22880.53|22880.53|0
1622559700000|2021-06-01 15:01:40|22880.84|22880.84|22880.82|22880.82|22880.91|22880.91|22880.52|22880.52|0
1622559710000|2021-06-01 15:01:50|22880.79|22880.79|22881.07|22881.07|22881.08|22881.08|22880.79|22880.79|0
1622559720000|2021-06-01 15:02:00|22881.15|22881.15|22880.71|22880.71|22881.5|22881.5|22880.71|22880.71|0
1622559730000|2021-06-01 15:02:10|22880.53|22880.53|22880.52|22880.52|22880.58|22880.58|22879.9|22879.9|0
1622559740000|2021-06-01 15:02:20|22880.54|22880.54|22879.94|22879.94|22880.54|22880.54|22879.94|22879.94|0
1622559750000|2021-06-01 15:02:30|22879.92|22879.92|22880.72|22880.72|22880.77|22880.77|22879.92|22879.92|0
1622559760000|2021-06-01 15:02:40|22880.65|22880.65|22881.02|22881.02|22881.02|22881.02|22880.64|22880.64|0
1622559770000|2021-06-01 15:02:50|22881.14|22881.14|22880.76|22880.76|22881.26|22881.26|22880.76|22880.76|0
1622559780000|2021-06-01 15:03:00|22880.85|22880.85|22880.21|22880.21|22880.85|22880.85|22879.93|22879.93|0
1622559790000|2021-06-01 15:03:10|22880.35|22880.35|22881.14|22881.14|22881.14|22881.14|22880.31|22880.31|0
1622559800000|2021-06-01 15:03:20|22881.21|22881.21|22881.18|22881.18|22881.32|22881.32|22881.04|22881.04|0
1622559810000|2021-06-01 15:03:30|22881.21|22881.21|22880.97|22880.97|22881.21|22881.21|22880.83|22880.83|0
1622559820000|2021-06-01 15:03:40|22881.04|22881.04|22881.08|22881.08|22881.24|22881.24|22880.82|22880.82|0
1622559830000|2021-06-01 15:03:50|22881.12|22881.12|22881.69|22881.69|22881.77|22881.77|22881.12|22881.12|0
1622559840000|2021-06-01 15:04:00|22881.63|22881.63|22882.34|22882.34|22882.34|22882.34|22881.63|22881.63|0
1622559850000|2021-06-01 15:04:10|22882.24|22882.24|22882.04|22882.04|22882.31|22882.31|22882.04|22882.04|0
1622559860000|2021-06-01 15:04:20|22882.1|22882.1|22881.82|22881.82|22882.16|22882.16|22881.82|22881.82|0
1622559870000|2021-06-01 15:04:30|22881.71|22881.71|22881.47|22881.47|22881.71|22881.71|22881.36|22881.36|0
1622559880000|2021-06-01 15:04:40|22881.52|22881.52|22881.38|22881.38|22881.57|22881.57|22881.33|22881.33|0
1622559890000|2021-06-01 15:04:50|22881.33|22881.33|22881.2|22881.2|22881.33|22881.33|22881.1|22881.1|0
1622559900000|2021-06-01 15:05:00|22881.13|22881.13|22881.77|22881.77|22881.77|22881.77|22881.13|22881.13|0
1622559910000|2021-06-01 15:05:10|22881.74|22881.74|22881.78|22881.78|22881.78|22881.78|22881.57|22881.57|0
1622559920000|2021-06-01 15:05:20|22881.72|22881.72|22881.97|22881.97|22882.02|22882.02|22881.71|22881.71|0
1622559930000|2021-06-01 15:05:30|22881.92|22881.92|22881.85|22881.85|22882.07|22882.07|22881.72|22881.72|0
1622559940000|2021-06-01 15:05:40|22881.76|22881.76|22880.98|22880.98|22881.76|22881.76|22880.88|22880.88|0
1622559950000|2021-06-01 15:05:50|22881.03|22881.03|22880.92|22880.92|22881.05|22881.05|22880.79|22880.79|0
1622559960000|2021-06-01 15:06:00|22880.85|22880.85|22881.17|22881.17|22881.21|22881.21|22880.81|22880.81|0
1622559970000|2021-06-01 15:06:10|22881.06|22881.06|22881.09|22881.09|22881.1|22881.1|22880.82|22880.82|0
1622559980000|2021-06-01 15:06:20|22881.38|22881.38|22881.88|22881.88|22881.88|22881.88|22881.36|22881.36|0
1622559990000|2021-06-01 15:06:30|22881.84|22881.84|22882.03|22882.03|22882.51|22882.51|22881.84|22881.84|0
1622560000000|2021-06-01 15:06:40|22882.15|22882.15|22882.63|22882.63|22882.63|22882.63|22882.1|22882.1|0
1622560010000|2021-06-01 15:06:50|22882.7|22882.7|22883.12|22883.12|22883.12|22883.12|22882.58|22882.58|0
1622560020000|2021-06-01 15:07:00|22883.15|22883.15|22884.09|22884.09|22884.1|22884.1|22883.12|22883.12|0
1622560030000|2021-06-01 15:07:10|22884.05|22884.05|22884.03|22884.03|22884.21|22884.21|22883.86|22883.86|0
1622560040000|2021-06-01 15:07:20|22883.98|22883.98|22883.9|22883.9|22883.98|22883.98|22883.74|22883.74|0
1622560050000|2021-06-01 15:07:30|22883.84|22883.84|22883.97|22883.97|22884.21|22884.21|22883.73|22883.73|0
1622560060000|2021-06-01 15:07:40|22883.87|22883.87|22883.98|22883.98|22884.08|22884.08|22883.8|22883.8|0
1622560070000|2021-06-01 15:07:50|22884.09|22884.09|22883.89|22883.89|22884.12|22884.12|22883.86|22883.86|0
1622560080000|2021-06-01 15:08:00|22883.65|22883.65|22883.88|22883.88|22884.08|22884.08|22883.6|22883.6|0
1622560090000|2021-06-01 15:08:10|22883.74|22883.74|22883.65|22883.65|22883.82|22883.82|22883.57|22883.57|0
1622560100000|2021-06-01 15:08:20|22883.54|22883.54|22883.15|22883.15|22883.6|22883.6|22883.03|22883.03|0
1622560110000|2021-06-01 15:08:30|22883.33|22883.33|22883.21|22883.21|22883.34|22883.34|22883.04|22883.04|0
1622560120000|2021-06-01 15:08:40|22883.17|22883.17|22883.46|22883.46|22883.51|22883.51|22883.14|22883.14|0
1622560130000|2021-06-01 15:08:50|22883.42|22883.42|22883.28|22883.28|22883.6|22883.6|22883.25|22883.25|0
1622560140000|2021-06-01 15:09:00|22883.34|22883.34|22883.54|22883.54|22883.62|22883.62|22883.28|22883.28|0
1622560150000|2021-06-01 15:09:10|22883.48|22883.48|22883.42|22883.42|22883.55|22883.55|22883.34|22883.34|0
1622560160000|2021-06-01 15:09:20|22883.53|22883.53|22883.2|22883.2|22883.53|22883.53|22883.09|22883.09|0
1622560170000|2021-06-01 15:09:30|22883.37|22883.37|22882.38|22882.38|22883.37|22883.37|22882.35|22882.35|0
1622560180000|2021-06-01 15:09:40|22882.51|22882.51|22883.11|22883.11|22883.13|22883.13|22882.51|22882.51|0
1622560190000|2021-06-01 15:09:50|22883.04|22883.04|22883.4|22883.4|22883.78|22883.78|22883.03|22883.03|0
1622560200000|2021-06-01 15:10:00|22883.34|22883.34|22882.38|22882.38|22883.34|22883.34|22882.38|22882.38|0
1622560210000|2021-06-01 15:10:10|22882.44|22882.44|22882.65|22882.65|22882.65|22882.65|22882.14|22882.14|0
1622560220000|2021-06-01 15:10:20|22882.68|22882.68|22882.73|22882.73|22882.76|22882.76|22882.6|22882.6|0
1622560230000|2021-06-01 15:10:30|22882.62|22882.62|22882.46|22882.46|22882.62|22882.62|22882.25|22882.25|0
1622560240000|2021-06-01 15:10:40|22882.55|22882.55|22882.57|22882.57|22882.66|22882.66|22882.31|22882.31|0
1622560250000|2021-06-01 15:10:50|22882.51|22882.51|22883.13|22883.13|22883.13|22883.13|22882.51|22882.51|0
1622560260000|2021-06-01 15:11:00|22883.07|22883.07|22883.2|22883.2|22883.27|22883.27|22882.93|22882.93|0
1622560270000|2021-06-01 15:11:10|22883.33|22883.33|22882.92|22882.92|22883.51|22883.51|22882.92|22882.92|0
1622560280000|2021-06-01 15:11:20|22882.9|22882.9|22882.64|22882.64|22882.95|22882.95|22882.55|22882.55|0
1622560290000|2021-06-01 15:11:30|22882.68|22882.68|22883.33|22883.33|22883.48|22883.48|22882.68|22882.68|0
1622560300000|2021-06-01 15:11:40|22883.25|22883.25|22883.69|22883.69|22883.69|22883.69|22883.01|22883.01|0
1622560310000|2021-06-01 15:11:50|22883.72|22883.72|22884.68|22884.68|22884.68|22884.68|22883.68|22883.68|0
1622560320000|2021-06-01 15:12:00|22884.72|22884.72|22884.13|22884.13|22884.72|22884.72|22884.06|22884.06|0
1622560330000|2021-06-01 15:12:10|22884.03|22884.03|22884.26|22884.26|22884.26|22884.26|22883.99|22883.99|0
1622560340000|2021-06-01 15:12:20|22884.23|22884.23|22884.27|22884.27|22884.43|22884.43|22884.21|22884.21|0
1622560350000|2021-06-01 15:12:30|22884.33|22884.33|22884.46|22884.46|22884.51|22884.51|22884.18|22884.18|0
1622560360000|2021-06-01 15:12:40|22884.6|22884.6|22884.75|22884.75|22884.75|22884.75|22884.19|22884.19|0
1622560370000|2021-06-01 15:12:50|22884.81|22884.81|22885.11|22885.11|22885.37|22885.37|22884.81|22884.81|0
1622560380000|2021-06-01 15:13:00|22885.31|22885.31|22885.63|22885.63|22885.87|22885.87|22885.28|22885.28|0
1622560390000|2021-06-01 15:13:10|22885.57|22885.57|22885.25|22885.25|22885.62|22885.62|22885.14|22885.14|0
1622560400000|2021-06-01 15:13:20|22885.16|22885.16|22886.04|22886.04|22886.04|22886.04|22885.16|22885.16|0
1622560410000|2021-06-01 15:13:30|22886.11|22886.11|22887.36|22887.36|22887.36|22887.36|22886.05|22886.05|0
1622560420000|2021-06-01 15:13:40|22887.39|22887.39|22888.63|22888.63|22888.71|22888.71|22887.39|22887.39|0
1622560430000|2021-06-01 15:13:50|22888.73|22888.73|22888.64|22888.64|22888.96|22888.96|22888.56|22888.56|0
1622560440000|2021-06-01 15:14:00|22888.68|22888.68|22889.93|22889.93|22890.05|22890.05|22888.68|22888.68|0
1622560450000|2021-06-01 15:14:10|22889.89|22889.89|22889.98|22889.98|22890.11|22890.11|22889.89|22889.89|0
1622560460000|2021-06-01 15:14:20|22889.86|22889.86|22889.86|22889.86|22890.11|22890.11|22889.53|22889.53|0
1622560470000|2021-06-01 15:14:30|22890.2|22890.2|22890.72|22890.72|22890.81|22890.81|22890.16|22890.16|0
1622560480000|2021-06-01 15:14:40|22890.76|22890.76|22891.57|22891.57|22891.61|22891.61|22890.76|22890.76|0
1622560490000|2021-06-01 15:14:50|22891.72|22891.72|22891.79|22891.79|22892.07|22892.07|22891.6|22891.6|0
1622560500000|2021-06-01 15:15:00|22891.76|22891.76|22890.79|22890.79|22891.86|22891.86|22890.42|22890.42|0
1622560510000|2021-06-01 15:15:10|22890.86|22890.86|22891.36|22891.36|22891.36|22891.36|22890.54|22890.54|0
1622560520000|2021-06-01 15:15:20|22891.39|22891.39|22891.54|22891.54|22891.8|22891.8|22891.39|22891.39|0
1622560530000|2021-06-01 15:15:30|22891.57|22891.57|22891.4|22891.4|22891.62|22891.62|22891.29|22891.29|0
1622560540000|2021-06-01 15:15:40|22891.49|22891.49|22892.1|22892.1|22892.2|22892.2|22891.49|22891.49|0
1622560550000|2021-06-01 15:15:50|22892.03|22892.03|22892.25|22892.25|22892.31|22892.31|22892.03|22892.03|0
1622560560000|2021-06-01 15:16:00|22892.28|22892.28|22892.82|22892.82|22892.94|22892.94|22892.24|22892.24|0
1622560570000|2021-06-01 15:16:10|22892.72|22892.72|22892.01|22892.01|22892.72|22892.72|22891.96|22891.96|0
1622560580000|2021-06-01 15:16:20|22891.97|22891.97|22892.09|22892.09|22892.18|22892.18|22891.92|22891.92|0
1622560590000|2021-06-01 15:16:30|22892.17|22892.17|22891.63|22891.63|22892.23|22892.23|22891.63|22891.63|0
1622560600000|2021-06-01 15:16:40|22891.71|22891.71|22891.27|22891.27|22891.71|22891.71|22891.27|22891.27|0
1622560610000|2021-06-01 15:16:50|22891.39|22891.39|22890.97|22890.97|22891.45|22891.45|22890.97|22890.97|0
1622560620000|2021-06-01 15:17:00|22891.03|22891.03|22891.29|22891.29|22891.42|22891.42|22890.87|22890.87|0
1622560630000|2021-06-01 15:17:10|22891.35|22891.35|22891.42|22891.42|22891.72|22891.72|22891.35|22891.35|0
1622560640000|2021-06-01 15:17:20|22891.52|22891.52|22892.09|22892.09|22892.09|22892.09|22891.52|22891.52|0
1622560650000|2021-06-01 15:17:30|22892.06|22892.06|22892.46|22892.46|22892.61|22892.61|22892.06|22892.06|0
1622560660000|2021-06-01 15:17:40|22892.4|22892.4|22893.05|22893.05|22893.11|22893.11|22892.4|22892.4|0
1622560670000|2021-06-01 15:17:50|22892.97|22892.97|22893.05|22893.05|22893.07|22893.07|22892.51|22892.51|0
1622560680000|2021-06-01 15:18:00|22893.23|22893.23|22892.43|22892.43|22893.23|22893.23|22892.43|22892.43|0
1622560690000|2021-06-01 15:18:10|22892.5|22892.5|22892.32|22892.32|22892.5|22892.5|22892.03|22892.03|0
1622560700000|2021-06-01 15:18:20|22892.35|22892.35|22891.78|22891.78|22892.4|22892.4|22891.78|22891.78|0
1622560710000|2021-06-01 15:18:30|22891.85|22891.85|22891.72|22891.72|22891.96|22891.96|22891.5|22891.5|0
1622560720000|2021-06-01 15:18:40|22891.54|22891.54|22891.52|22891.52|22891.77|22891.77|22891.32|22891.32|0
1622560730000|2021-06-01 15:18:50|22891.43|22891.43|22890.82|22890.82|22891.43|22891.43|22890.58|22890.58|0
1622560740000|2021-06-01 15:19:00|22890.72|22890.72|22890.49|22890.49|22890.72|22890.72|22890.37|22890.37|0
1622560750000|2021-06-01 15:19:10|22890.53|22890.53|22889.98|22889.98|22890.53|22890.53|22889.98|22889.98|0
1622560760000|2021-06-01 15:19:20|22889.93|22889.93|22888.94|22888.94|22889.99|22889.99|22888.94|22888.94|0
1622560770000|2021-06-01 15:19:30|22888.97|22888.97|22889.25|22889.25|22889.25|22889.25|22888.7|22888.7|0
1622560780000|2021-06-01 15:19:40|22889.18|22889.18|22888.84|22888.84|22889.29|22889.29|22888.72|22888.72|0
1622560790000|2021-06-01 15:19:50|22888.9|22888.9|22888.6|22888.6|22889.14|22889.14|22888.32|22888.32|0
1622560800000|2021-06-01 15:20:00|22888.69|22888.69|22890.47|22890.47|22890.47|22890.47|22888.69|22888.69|0
1622560810000|2021-06-01 15:20:10|22890.62|22890.62|22891.12|22891.12|22891.19|22891.19|22890.62|22890.62|0
1622560820000|2021-06-01 15:20:20|22891.17|22891.17|22891.6|22891.6|22891.6|22891.6|22891.11|22891.11|0
1622560830000|2021-06-01 15:20:30|22891.78|22891.78|22891.89|22891.89|22892.01|22892.01|22891.4|22891.4|0
1622560840000|2021-06-01 15:20:40|22891.95|22891.95|22892.6|22892.6|22892.66|22892.66|22891.95|22891.95|0
1622560850000|2021-06-01 15:20:50|22892.69|22892.69|22892.4|22892.4|22892.71|22892.71|22892.06|22892.06|0
1622560860000|2021-06-01 15:21:00|22892.35|22892.35|22891.63|22891.63|22892.4|22892.4|22891.63|22891.63|0
1622560870000|2021-06-01 15:21:10|22891.58|22891.58|22891.18|22891.18|22891.73|22891.73|22891.18|22891.18|0
1622560880000|2021-06-01 15:21:20|22891.27|22891.27|22891.36|22891.36|22891.53|22891.53|22891.08|22891.08|0
1622560890000|2021-06-01 15:21:30|22891.32|22891.32|22890.49|22890.49|22891.42|22891.42|22890.31|22890.31|0
1622560900000|2021-06-01 15:21:40|22890.5|22890.5|22890.82|22890.82|22890.97|22890.97|22890.28|22890.28|0
1622560910000|2021-06-01 15:21:50|22890.74|22890.74|22890.25|22890.25|22890.78|22890.78|22889.89|22889.89|0
1622560920000|2021-06-01 15:22:00|22890.37|22890.37|22890.36|22890.36|22890.89|22890.89|22890.11|22890.11|0
1622560930000|2021-06-01 15:22:10|22890.45|22890.45|22889.84|22889.84|22890.58|22890.58|22889.84|22889.84|0
1622560940000|2021-06-01 15:22:20|22889.86|22889.86|22889.54|22889.54|22890.27|22890.27|22889.54|22889.54|0
1622560950000|2021-06-01 15:22:30|22889.51|22889.51|22890.06|22890.06|22890.06|22890.06|22889.38|22889.38|0
1622560960000|2021-06-01 15:22:40|22890.02|22890.02|22889.72|22889.72|22890.16|22890.16|22889.64|22889.64|0
1622560970000|2021-06-01 15:22:50|22889.65|22889.65|22888.49|22888.49|22889.65|22889.65|22888.49|22888.49|0
1622560980000|2021-06-01 15:23:00|22888.46|22888.46|22887.69|22887.69|22888.46|22888.46|22887.47|22887.47|0
1622560990000|2021-06-01 15:23:10|22887.64|22887.64|22888.43|22888.43|22888.44|22888.44|22887.54|22887.54|0
1622561000000|2021-06-01 15:23:20|22888.48|22888.48|22889.12|22889.12|22889.14|22889.14|22888.39|22888.39|0
1622561010000|2021-06-01 15:23:30|22889.19|22889.19|22890.19|22890.19|22890.19|22890.19|22889.19|22889.19|0
1622561020000|2021-06-01 15:23:40|22890.12|22890.12|22889.7|22889.7|22890.38|22890.38|22889.7|22889.7|0
1622561030000|2021-06-01 15:23:50|22889.68|22889.68|22889.31|22889.31|22890.01|22890.01|22889.28|22889.28|0
1622561040000|2021-06-01 15:24:00|22889.38|22889.38|22890.04|22890.04|22890.12|22890.12|22889.38|22889.38|0
1622561050000|2021-06-01 15:24:10|22889.97|22889.97|22889.5|22889.5|22889.97|22889.97|22889.21|22889.21|0
1622561060000|2021-06-01 15:24:20|22889.43|22889.43|22888.87|22888.87|22889.43|22889.43|22888.87|22888.87|0
1622561070000|2021-06-01 15:24:30|22888.6|22888.6|22889.29|22889.29|22889.78|22889.78|22888.59|22888.59|0
1622561080000|2021-06-01 15:24:40|22889.33|22889.33|22889.41|22889.41|22889.85|22889.85|22889.25|22889.25|0
1622561090000|2021-06-01 15:24:50|22889.49|22889.49|22889.91|22889.91|22889.91|22889.91|22889.38|22889.38|0
1622561100000|2021-06-01 15:25:00|22890.06|22890.06|22889.97|22889.97|22890.1|22890.1|22889.78|22889.78|0
1622561110000|2021-06-01 15:25:10|22890.04|22890.04|22889.86|22889.86|22890.28|22890.28|22889.67|22889.67|0
1622561120000|2021-06-01 15:25:20|22889.95|22889.95|22891.72|22891.72|22891.72|22891.72|22889.91|22889.91|0
1622561130000|2021-06-01 15:25:30|22891.46|22891.46|22891.89|22891.89|22891.89|22891.89|22891.3|22891.3|0
1622561140000|2021-06-01 15:25:40|22891.99|22891.99|22891.14|22891.14|22891.99|22891.99|22891.14|22891.14|0
1622561150000|2021-06-01 15:25:50|22891.24|22891.24|22890.6|22890.6|22891.76|22891.76|22890.6|22890.6|0
1622561160000|2021-06-01 15:26:00|22890.64|22890.64|22890.56|22890.56|22890.77|22890.77|22890.04|22890.04|0
1622561170000|2021-06-01 15:26:10|22890.63|22890.63|22890.25|22890.25|22890.84|22890.84|22890.03|22890.03|0
1622561180000|2021-06-01 15:26:20|22890.17|22890.17|22890.05|22890.05|22890.31|22890.31|22890.05|22890.05|0
1622561190000|2021-06-01 15:26:30|22890.1|22890.1|22890.5|22890.5|22890.71|22890.71|22890.1|22890.1|0
1622561200000|2021-06-01 15:26:40|22890.47|22890.47|22891.06|22891.06|22891.06|22891.06|22890.31|22890.31|0
1622561210000|2021-06-01 15:26:50|22891|22891|22891.13|22891.13|22891.45|22891.45|22890.79|22890.79|0
1622561220000|2021-06-01 15:27:00|22891.17|22891.17|22892.21|22892.21|22892.21|22892.21|22891.17|22891.17|0
1622561230000|2021-06-01 15:27:10|22892.29|22892.29|22891.96|22891.96|22892.29|22892.29|22891.71|22891.71|0
1622561240000|2021-06-01 15:27:20|22891.87|22891.87|22891.91|22891.91|22892.15|22892.15|22891.57|22891.57|0
1622561250000|2021-06-01 15:27:30|22892.07|22892.07|22891.57|22891.57|22892.36|22892.36|22891.57|22891.57|0
1622561260000|2021-06-01 15:27:40|22891.62|22891.62|22891.96|22891.96|22892.04|22892.04|22891.58|22891.58|0
1622561270000|2021-06-01 15:27:50|22892.16|22892.16|22892.36|22892.36|22892.36|22892.36|22891.96|22891.96|0
1622561280000|2021-06-01 15:28:00|22892.45|22892.45|22893.38|22893.38|22893.38|22893.38|22892.02|22892.02|0
1622561290000|2021-06-01 15:28:10|22893.32|22893.32|22892.94|22892.94|22893.54|22893.54|22892.94|22892.94|0
1622561300000|2021-06-01 15:28:20|22892.97|22892.97|22892.21|22892.21|22892.98|22892.98|22892.14|22892.14|0
1622561310000|2021-06-01 15:28:30|22892.18|22892.18|22892.17|22892.17|22892.43|22892.43|22891.68|22891.68|0
1622561320000|2021-06-01 15:28:40|22892.08|22892.08|22892.35|22892.35|22892.44|22892.44|22891.97|22891.97|0
1622561330000|2021-06-01 15:28:50|22892.49|22892.49|22892.18|22892.18|22892.71|22892.71|22892.13|22892.13|0
1622561340000|2021-06-01 15:29:00|22891.98|22891.98|22890.44|22890.44|22891.98|22891.98|22890.33|22890.33|0
1622561350000|2021-06-01 15:29:10|22890.19|22890.19|22890.15|22890.15|22890.63|22890.63|22890.08|22890.08|0
1622561360000|2021-06-01 15:29:20|22890.21|22890.21|22890.31|22890.31|22890.76|22890.76|22889.96|22889.96|0
1622561370000|2021-06-01 15:29:30|22890.33|22890.33|22887.17|22887.17|22890.33|22890.33|22887.17|22887.17|0
1622561380000|2021-06-01 15:29:40|22887.24|22887.24|22886.28|22886.28|22887.67|22887.67|22885.73|22885.73|0
1622561390000|2021-06-01 15:29:50|22885.59|22885.59|22883.22|22883.22|22886.36|22886.36|22883.12|22883.12|0
1622618100000|2021-06-02 07:15:00|22951.22|22951.22|22952.94|22952.94|22952.96|22952.96|22951.03|22951.03|0
1622618110000|2021-06-02 07:15:10|22953.22|22953.22|22952.74|22952.74|22953.99|22953.99|22952.74|22952.74|0
1622618120000|2021-06-02 07:15:20|22952.81|22952.81|22951.16|22951.16|22952.81|22952.81|22949.77|22949.77|0
1622618130000|2021-06-02 07:15:30|22950.66|22950.66|22951.22|22951.22|22951.43|22951.43|22950.58|22950.58|0
1622618140000|2021-06-02 07:15:40|22951.53|22951.53|22952.14|22952.14|22952.43|22952.43|22951.53|22951.53|0
1622618150000|2021-06-02 07:15:50|22952.76|22952.76|22953.45|22953.45|22953.45|22953.45|22952.66|22952.66|0
1622618160000|2021-06-02 07:16:00|22953.34|22953.34|22954.43|22954.43|22954.59|22954.59|22952.89|22952.89|0
1622618170000|2021-06-02 07:16:10|22954.28|22954.28|22954.58|22954.58|22954.66|22954.66|22953.71|22953.71|0
1622618180000|2021-06-02 07:16:20|22954.37|22954.37|22953.72|22953.72|22954.37|22954.37|22953.45|22953.45|0
1622618190000|2021-06-02 07:16:30|22953.66|22953.66|22952.85|22952.85|22953.66|22953.66|22952.85|22952.85|0
1622618200000|2021-06-02 07:16:40|22952.77|22952.77|22952.07|22952.07|22952.77|22952.77|22951.82|22951.82|0
1622618210000|2021-06-02 07:16:50|22951.79|22951.79|22951.8|22951.8|22951.8|22951.8|22951.54|22951.54|0
1622618220000|2021-06-02 07:17:00|22951.71|22951.71|22952.06|22952.06|22952.11|22952.11|22951.35|22951.35|0
1622618230000|2021-06-02 07:17:10|22952.14|22952.14|22950.08|22950.08|22952.14|22952.14|22950.08|22950.08|0
1622618240000|2021-06-02 07:17:20|22950.21|22950.21|22949.6|22949.6|22950.21|22950.21|22949.6|22949.6|0
1622618250000|2021-06-02 07:17:30|22949.45|22949.45|22949.01|22949.01|22950.01|22950.01|22949.01|22949.01|0
1622618260000|2021-06-02 07:17:40|22948.75|22948.75|22948.85|22948.85|22948.91|22948.91|22948.5|22948.5|0
1622618270000|2021-06-02 07:17:50|22948.64|22948.64|22948.37|22948.37|22948.87|22948.87|22948.37|22948.37|0
1622618280000|2021-06-02 07:18:00|22947.49|22947.49|22947.23|22947.23|22947.49|22947.49|22946.92|22946.92|0
1622618290000|2021-06-02 07:18:10|22947.29|22947.29|22945.57|22945.57|22947.29|22947.29|22944.49|22944.49|0
1622618300000|2021-06-02 07:18:20|22945.44|22945.44|22945.23|22945.23|22945.44|22945.44|22945.03|22945.03|0
1622618310000|2021-06-02 07:18:30|22945.11|22945.11|22945.49|22945.49|22945.49|22945.49|22945.05|22945.05|0
1622618320000|2021-06-02 07:18:40|22945.56|22945.56|22945.65|22945.65|22945.7|22945.7|22945.43|22945.43|0
1622618330000|2021-06-02 07:18:50|22945.87|22945.87|22944.52|22944.52|22945.87|22945.87|22944.52|22944.52|0
1622618340000|2021-06-02 07:19:00|22944.54|22944.54|22943.82|22943.82|22944.6|22944.6|22943.45|22943.45|0
1622618350000|2021-06-02 07:19:10|22943.69|22943.69|22942.41|22942.41|22943.69|22943.69|22942.2|22942.2|0
1622618360000|2021-06-02 07:19:20|22942.35|22942.35|22942.47|22942.47|22942.55|22942.55|22942.06|22942.06|0
1622618370000|2021-06-02 07:19:30|22942.43|22942.43|22941.01|22941.01|22942.43|22942.43|22940.89|22940.89|0
1622618380000|2021-06-02 07:19:40|22940.93|22940.93|22941.26|22941.26|22941.26|22941.26|22940.62|22940.62|0
1622618390000|2021-06-02 07:19:50|22940.98|22940.98|22938|22938|22941.3|22941.3|22938|22938|0
1622618400000|2021-06-02 07:20:00|22937.58|22937.58|22935.47|22935.47|22937.58|22937.58|22935.13|22935.13|0
1622618410000|2021-06-02 07:20:10|22935.33|22935.33|22935.75|22935.75|22935.75|22935.75|22934.82|22934.82|0
1622618420000|2021-06-02 07:20:20|22935.63|22935.63|22936.59|22936.59|22936.59|22936.59|22935.63|22935.63|0
1622618430000|2021-06-02 07:20:30|22936.66|22936.66|22934.51|22934.51|22936.66|22936.66|22934.39|22934.39|0
1622618440000|2021-06-02 07:20:40|22934.34|22934.34|22934.46|22934.46|22934.62|22934.62|22933.62|22933.62|0
1622618450000|2021-06-02 07:20:50|22934.53|22934.53|22935.73|22935.73|22935.91|22935.91|22934.53|22934.53|0
1622618460000|2021-06-02 07:21:00|22935.58|22935.58|22936.72|22936.72|22936.72|22936.72|22935.33|22935.33|0
1622618470000|2021-06-02 07:21:10|22936.75|22936.75|22937.6|22937.6|22937.6|22937.6|22936.75|22936.75|0
1622618480000|2021-06-02 07:21:20|22937.97|22937.97|22939.19|22939.19|22939.19|22939.19|22937.72|22937.72|0
1622618490000|2021-06-02 07:21:30|22939.14|22939.14|22938.96|22938.96|22939.55|22939.55|22938.77|22938.77|0
1622618500000|2021-06-02 07:21:40|22938.73|22938.73|22938.76|22938.76|22939.3|22939.3|22938.73|22938.73|0
1622618510000|2021-06-02 07:21:50|22938.78|22938.78|22938.34|22938.34|22939.02|22939.02|22938.22|22938.22|0
1622618520000|2021-06-02 07:22:00|22938.46|22938.46|22937.87|22937.87|22939.31|22939.31|22937.8|22937.8|0
1622618530000|2021-06-02 07:22:10|22937.94|22937.94|22937.59|22937.59|22938|22938|22937.52|22937.52|0
1622618540000|2021-06-02 07:22:20|22937.75|22937.75|22939.32|22939.32|22939.36|22939.36|22937.66|22937.66|0
1622618550000|2021-06-02 07:22:30|22938.33|22938.33|22937.7|22937.7|22938.8|22938.8|22937.49|22937.49|0
1622618560000|2021-06-02 07:22:40|22937.78|22937.78|22939.63|22939.63|22939.63|22939.63|22937.78|22937.78|0
1622618570000|2021-06-02 07:22:50|22939.5|22939.5|22939.73|22939.73|22940.07|22940.07|22939.5|22939.5|0
1622618580000|2021-06-02 07:23:00|22939.64|22939.64|22939.73|22939.73|22939.86|22939.86|22939.64|22939.64|0
1622618590000|2021-06-02 07:23:10|22939.64|22939.64|22938.85|22938.85|22939.67|22939.67|22938.29|22938.29|0
1622618600000|2021-06-02 07:23:20|22938.79|22938.79|22939.24|22939.24|22939.24|22939.24|22938.6|22938.6|0
1622618610000|2021-06-02 07:23:30|22939.13|22939.13|22939.23|22939.23|22939.28|22939.28|22939.13|22939.13|0
1622618620000|2021-06-02 07:23:40|22939.48|22939.48|22939.97|22939.97|22939.97|22939.97|22939.48|22939.48|0
1622618630000|2021-06-02 07:23:50|22940.07|22940.07|22941.56|22941.56|22941.81|22941.81|22940.07|22940.07|0
1622618640000|2021-06-02 07:24:00|22941.43|22941.43|22944.41|22944.41|22944.41|22944.41|22941.43|22941.43|0
1622618650000|2021-06-02 07:24:10|22944.48|22944.48|22944.19|22944.19|22944.55|22944.55|22943.41|22943.41|0
1622618660000|2021-06-02 07:24:20|22944.17|22944.17|22946.08|22946.08|22946.34|22946.34|22944|22944|0
1622618670000|2021-06-02 07:24:30|22946.12|22946.12|22945.33|22945.33|22946.69|22946.69|22945.17|22945.17|0
1622618680000|2021-06-02 07:24:40|22945.41|22945.41|22945.22|22945.22|22945.41|22945.41|22944.9|22944.9|0
1622618690000|2021-06-02 07:24:50|22945.07|22945.07|22945.31|22945.31|22945.62|22945.62|22944.91|22944.91|0
1622618700000|2021-06-02 07:25:00|22945.15|22945.15|22943.9|22943.9|22945.15|22945.15|22943.9|22943.9|0
1622618710000|2021-06-02 07:25:10|22943.83|22943.83|22943.09|22943.09|22944|22944|22943.09|22943.09|0
1622618720000|2021-06-02 07:25:20|22942.56|22942.56|22943.38|22943.38|22943.38|22943.38|22942.46|22942.46|0
1622618730000|2021-06-02 07:25:30|22943.83|22943.83|22943.89|22943.89|22944.23|22944.23|22943.71|22943.71|0
1622618740000|2021-06-02 07:25:40|22943.94|22943.94|22941.77|22941.77|22943.94|22943.94|22941.77|22941.77|0
1622618750000|2021-06-02 07:25:50|22941.72|22941.72|22941.92|22941.92|22942.25|22942.25|22941.65|22941.65|0
1622618760000|2021-06-02 07:26:00|22942.19|22942.19|22941.68|22941.68|22942.4|22942.4|22941.68|22941.68|0
1622618770000|2021-06-02 07:26:10|22941.53|22941.53|22939.22|22939.22|22941.53|22941.53|22939.22|22939.22|0
1622618780000|2021-06-02 07:26:20|22939.35|22939.35|22939.27|22939.27|22939.5|22939.5|22938.91|22938.91|0
1622618790000|2021-06-02 07:26:30|22939.38|22939.38|22939.09|22939.09|22939.38|22939.38|22938.9|22938.9|0
1622618800000|2021-06-02 07:26:40|22939.02|22939.02|22938.1|22938.1|22939.02|22939.02|22938.1|22938.1|0
1622618810000|2021-06-02 07:26:50|22938.05|22938.05|22938.36|22938.36|22938.45|22938.45|22937.81|22937.81|0
1622618820000|2021-06-02 07:27:00|22938.29|22938.29|22940.55|22940.55|22940.55|22940.55|22938.29|22938.29|0
1622618830000|2021-06-02 07:27:10|22940.59|22940.59|22941.05|22941.05|22941.05|22941.05|22940.55|22940.55|0
1622618840000|2021-06-02 07:27:20|22941.12|22941.12|22941.11|22941.11|22941.12|22941.12|22940.59|22940.59|0
1622618850000|2021-06-02 07:27:30|22940.88|22940.88|22939.65|22939.65|22941.16|22941.16|22939.65|22939.65|0
1622618860000|2021-06-02 07:27:40|22939.3|22939.3|22937.32|22937.32|22939.3|22939.3|22937.31|22937.31|0
1622618870000|2021-06-02 07:27:50|22937.4|22937.4|22935.72|22935.72|22937.84|22937.84|22935.72|22935.72|0
1622618880000|2021-06-02 07:28:00|22935.57|22935.57|22933.89|22933.89|22935.57|22935.57|22933.76|22933.76|0
1622618890000|2021-06-02 07:28:10|22933.69|22933.69|22933.26|22933.26|22933.69|22933.69|22933|22933|0
1622618900000|2021-06-02 07:28:20|22933.1|22933.1|22932.78|22932.78|22933.1|22933.1|22932.48|22932.48|0
1622618910000|2021-06-02 07:28:30|22933.07|22933.07|22930.96|22930.96|22933.07|22933.07|22930.8|22930.8|0
1622618920000|2021-06-02 07:28:40|22930.88|22930.88|22929.69|22929.69|22930.88|22930.88|22929.53|22929.53|0
1622618930000|2021-06-02 07:28:50|22929.93|22929.93|22928.88|22928.88|22929.93|22929.93|22928.82|22928.82|0
1622618940000|2021-06-02 07:29:00|22929.21|22929.21|22929.73|22929.73|22929.73|22929.73|22928.58|22928.58|0
1622618950000|2021-06-02 07:29:10|22929.9|22929.9|22929.65|22929.65|22930.15|22930.15|22929.65|22929.65|0
1622618960000|2021-06-02 07:29:20|22929.77|22929.77|22930.3|22930.3|22930.3|22930.3|22929.61|22929.61|0
1622618970000|2021-06-02 07:29:30|22930.39|22930.39|22929.82|22929.82|22930.39|22930.39|22928.95|22928.95|0
1622618980000|2021-06-02 07:29:40|22929.56|22929.56|22930.31|22930.31|22930.58|22930.58|22929.56|22929.56|0
1622618990000|2021-06-02 07:29:50|22930.41|22930.41|22932.01|22932.01|22932.31|22932.31|22930.28|22930.28|0
1622619000000|2021-06-02 07:30:00|22931.92|22931.92|22932.7|22932.7|22932.7|22932.7|22931.52|22931.52|0
1622619010000|2021-06-02 07:30:10|22932.64|22932.64|22932.3|22932.3|22933.27|22933.27|22932.3|22932.3|0
1622619020000|2021-06-02 07:30:20|22932.49|22932.49|22924.95|22924.95|22932.49|22932.49|22924.95|22924.95|0
1622619030000|2021-06-02 07:30:30|22924.89|22924.89|22925.02|22925.02|22925.18|22925.18|22924.69|22924.69|0
1622619040000|2021-06-02 07:30:40|22925.17|22925.17|22925.78|22925.78|22925.83|22925.83|22925.16|22925.16|0
1622619050000|2021-06-02 07:30:50|22925.9|22925.9|22923.14|22923.14|22926.16|22926.16|22923.14|22923.14|0
1622619060000|2021-06-02 07:31:00|22923.02|22923.02|22919.22|22919.22|22923.02|22923.02|22919.22|22919.22|0
1622619070000|2021-06-02 07:31:10|22918.82|22918.82|22918.39|22918.39|22918.82|22918.82|22918.27|22918.27|0
1622619080000|2021-06-02 07:31:20|22918.34|22918.34|22917.3|22917.3|22918.34|22918.34|22917.3|22917.3|0
1622619090000|2021-06-02 07:31:30|22917.49|22917.49|22918.95|22918.95|22918.95|22918.95|22917.49|22917.49|0
1622619100000|2021-06-02 07:31:40|22918.99|22918.99|22919.67|22919.67|22919.67|22919.67|22918.93|22918.93|0
1622619110000|2021-06-02 07:31:50|22919.75|22919.75|22921.09|22921.09|22921.09|22921.09|22919.7|22919.7|0
1622619120000|2021-06-02 07:32:00|22921.2|22921.2|22922.65|22922.65|22922.65|22922.65|22921.15|22921.15|0
1622619130000|2021-06-02 07:32:10|22922.72|22922.72|22922.98|22922.98|22922.98|22922.98|22922.67|22922.67|0
1622619140000|2021-06-02 07:32:20|22922.85|22922.85|22923.26|22923.26|22923.28|22923.28|22922.85|22922.85|0
1622619150000|2021-06-02 07:32:30|22923.35|22923.35|22921.95|22921.95|22923.79|22923.79|22921.95|22921.95|0
1622619160000|2021-06-02 07:32:40|22922.01|22922.01|22922.27|22922.27|22922.28|22922.28|22921.65|22921.65|0
1622619170000|2021-06-02 07:32:50|22922.56|22922.56|22923.05|22923.05|22923.12|22923.12|22922.49|22922.49|0
1622619180000|2021-06-02 07:33:00|22923.08|22923.08|22925.2|22925.2|22925.2|22925.2|22923|22923|0
1622619190000|2021-06-02 07:33:10|22925.4|22925.4|22925.2|22925.2|22925.75|22925.75|22924.95|22924.95|0
1622619200000|2021-06-02 07:33:20|22925.26|22925.26|22924.49|22924.49|22925.42|22925.42|22924.29|22924.29|0
1622619210000|2021-06-02 07:33:30|22924.45|22924.45|22924.28|22924.28|22924.45|22924.45|22924.02|22924.02|0
1622619220000|2021-06-02 07:33:40|22924.54|22924.54|22924.7|22924.7|22925.02|22925.02|22924.54|22924.54|0
1622619230000|2021-06-02 07:33:50|22926.23|22926.23|22926.12|22926.12|22926.39|22926.39|22925.97|22925.97|0
1622619240000|2021-06-02 07:34:00|22926.4|22926.4|22926.49|22926.49|22926.53|22926.53|22926.06|22926.06|0
1622619250000|2021-06-02 07:34:10|22926.38|22926.38|22927.48|22927.48|22927.48|22927.48|22926.32|22926.32|0
1622619260000|2021-06-02 07:34:20|22927.36|22927.36|22927.52|22927.52|22927.63|22927.63|22927.14|22927.14|0
1622619270000|2021-06-02 07:34:30|22927.39|22927.39|22927.38|22927.38|22927.44|22927.44|22927.25|22927.25|0
1622619280000|2021-06-02 07:34:40|22927.31|22927.31|22928.01|22928.01|22928.67|22928.67|22927.31|22927.31|0
1622619290000|2021-06-02 07:34:50|22928.55|22928.55|22928.18|22928.18|22928.55|22928.55|22927.91|22927.91|0
1622619300000|2021-06-02 07:35:00|22928.02|22928.02|22927.88|22927.88|22929.35|22929.35|22927.59|22927.59|0
1622619310000|2021-06-02 07:35:10|22927.85|22927.85|22927.38|22927.38|22928.48|22928.48|22927.18|22927.18|0
1622619320000|2021-06-02 07:35:20|22927.32|22927.32|22925.94|22925.94|22927.39|22927.39|22925.69|22925.69|0
1622619330000|2021-06-02 07:35:30|22925.8|22925.8|22925.1|22925.1|22926.02|22926.02|22924.78|22924.78|0
1622619340000|2021-06-02 07:35:40|22925.04|22925.04|22925.01|22925.01|22925.4|22925.4|22924.92|22924.92|0
1622619350000|2021-06-02 07:35:50|22923.7|22923.7|22923.38|22923.38|22923.87|22923.87|22923.3|22923.3|0
1622619360000|2021-06-02 07:36:00|22923.33|22923.33|22922.8|22922.8|22923.69|22923.69|22922.73|22922.73|0
1622619370000|2021-06-02 07:36:10|22922.85|22922.85|22922.99|22922.99|22923.05|22923.05|22922.73|22922.73|0
1622619380000|2021-06-02 07:36:20|22922.88|22922.88|22923.33|22923.33|22923.5|22923.5|22922.6|22922.6|0
1622619390000|2021-06-02 07:36:30|22923.45|22923.45|22924.03|22924.03|22924.28|22924.28|22923.45|22923.45|0
1622619400000|2021-06-02 07:36:40|22923.98|22923.98|22923.89|22923.89|22924.14|22924.14|22923.83|22923.83|0
1622619410000|2021-06-02 07:36:50|22923.84|22923.84|22922.74|22922.74|22923.84|22923.84|22922.74|22922.74|0
1622619420000|2021-06-02 07:37:00|22922.59|22922.59|22922.29|22922.29|22922.59|22922.59|22922.03|22922.03|0
1622619430000|2021-06-02 07:37:10|22922.23|22922.23|22922.12|22922.12|22922.29|22922.29|22921.9|22921.9|0
1622619440000|2021-06-02 07:37:20|22922.07|22922.07|22921.84|22921.84|22922.26|22922.26|22921.65|22921.65|0
1622619450000|2021-06-02 07:37:30|22921.87|22921.87|22922.58|22922.58|22922.58|22922.58|22921.78|22921.78|0
1622619460000|2021-06-02 07:37:40|22922.85|22922.85|22923.86|22923.86|22923.94|22923.94|22922.82|22922.82|0
1622619470000|2021-06-02 07:37:50|22923.89|22923.89|22924.29|22924.29|22924.29|22924.29|22923.69|22923.69|0
1622619480000|2021-06-02 07:38:00|22924.34|22924.34|22924.48|22924.48|22924.48|22924.48|22923.51|22923.51|0
1622619490000|2021-06-02 07:38:10|22924.36|22924.36|22922.88|22922.88|22924.36|22924.36|22922.82|22922.82|0
1622619500000|2021-06-02 07:38:20|22922.8|22922.8|22922.03|22922.03|22923|22923|22922.03|22922.03|0
1622619510000|2021-06-02 07:38:30|22922.08|22922.08|22922.4|22922.4|22922.4|22922.4|22921.7|22921.7|0
1622619520000|2021-06-02 07:38:40|22922.75|22922.75|22922.69|22922.69|22922.81|22922.81|22922.16|22922.16|0
1622619530000|2021-06-02 07:38:50|22922.62|22922.62|22923.04|22923.04|22923.04|22923.04|22922.09|22922.09|0
1622619540000|2021-06-02 07:39:00|22923.11|22923.11|22922.72|22922.72|22923.59|22923.59|22922.72|22922.72|0
1622619550000|2021-06-02 07:39:10|22922.73|22922.73|22922.75|22922.75|22923.21|22923.21|22922.65|22922.65|0
1622619560000|2021-06-02 07:39:20|22922.4|22922.4|22922.52|22922.52|22922.58|22922.58|22921.95|22921.95|0
1622619570000|2021-06-02 07:39:30|22922.61|22922.61|22923.09|22923.09|22923.09|22923.09|22922.26|22922.26|0
1622619580000|2021-06-02 07:39:40|22923.44|22923.44|22923.31|22923.31|22923.56|22923.56|22923.27|22923.27|0
1622619590000|2021-06-02 07:39:50|22923.33|22923.33|22923.03|22923.03|22923.33|22923.33|22922.96|22922.96|0
1622619600000|2021-06-02 07:40:00|22922.98|22922.98|22922.11|22922.11|22922.98|22922.98|22922.11|22922.11|0
1622619610000|2021-06-02 07:40:10|22922.02|22922.02|22921.33|22921.33|22922.23|22922.23|22921.28|22921.28|0
1622619620000|2021-06-02 07:40:20|22921.25|22921.25|22920.71|22920.71|22921.44|22921.44|22920.71|22920.71|0
1622619630000|2021-06-02 07:40:30|22920.63|22920.63|22920.79|22920.79|22920.79|22920.79|22920.24|22920.24|0
1622619640000|2021-06-02 07:40:40|22920.83|22920.83|22921.01|22921.01|22921.1|22921.1|22920.62|22920.62|0
1622619650000|2021-06-02 07:40:50|22921.05|22921.05|22921.45|22921.45|22921.91|22921.91|22921.05|22921.05|0
1622619660000|2021-06-02 07:41:00|22921.54|22921.54|22921.68|22921.68|22921.75|22921.75|22921.2|22921.2|0
1622619670000|2021-06-02 07:41:10|22921.58|22921.58|22921.14|22921.14|22921.65|22921.65|22920.93|22920.93|0
1622619680000|2021-06-02 07:41:20|22921.09|22921.09|22921.16|22921.16|22921.28|22921.28|22920.98|22920.98|0
1622619690000|2021-06-02 07:41:30|22921.23|22921.23|22921.05|22921.05|22921.3|22921.3|22920.89|22920.89|0
1622619700000|2021-06-02 07:41:40|22921|22921|22921.27|22921.27|22921.5|22921.5|22921|22921|0
1622619710000|2021-06-02 07:41:50|22921.25|22921.25|22921.38|22921.38|22921.59|22921.59|22921.25|22921.25|0
1622619720000|2021-06-02 07:42:00|22921.22|22921.22|22918.16|22918.16|22921.37|22921.37|22918.16|22918.16|0
1622619730000|2021-06-02 07:42:10|22918.21|22918.21|22918.7|22918.7|22918.7|22918.7|22918.05|22918.05|0
1622619740000|2021-06-02 07:42:20|22918.65|22918.65|22917.58|22917.58|22918.65|22918.65|22917.55|22917.55|0
1622619750000|2021-06-02 07:42:30|22917.74|22917.74|22917.87|22917.87|22918.51|22918.51|22917.74|22917.74|0
1622619760000|2021-06-02 07:42:40|22917.82|22917.82|22917.89|22917.89|22917.99|22917.99|22917.62|22917.62|0
1622619770000|2021-06-02 07:42:50|22917.76|22917.76|22916.6|22916.6|22917.76|22917.76|22916.6|22916.6|0
1622619780000|2021-06-02 07:43:00|22916.68|22916.68|22917|22917|22917|22917|22915.57|22915.57|0
1622619790000|2021-06-02 07:43:10|22917.05|22917.05|22916.93|22916.93|22917.35|22917.35|22916.8|22916.8|0
1622619800000|2021-06-02 07:43:20|22917.09|22917.09|22917.44|22917.44|22917.44|22917.44|22917.02|22917.02|0
1622619810000|2021-06-02 07:43:30|22917.56|22917.56|22917.53|22917.53|22917.82|22917.82|22917.53|22917.53|0
1622619820000|2021-06-02 07:43:40|22917.57|22917.57|22917.62|22917.62|22917.85|22917.85|22917.31|22917.31|0
1622619830000|2021-06-02 07:43:50|22917.76|22917.76|22917.76|22917.76|22918.06|22918.06|22917.47|22917.47|0
1622619840000|2021-06-02 07:44:00|22917.81|22917.81|22917.88|22917.88|22918|22918|22917.81|22917.81|0
1622619850000|2021-06-02 07:44:10|22917.94|22917.94|22918.09|22918.09|22918.26|22918.26|22917.94|22917.94|0
1622619860000|2021-06-02 07:44:20|22917.86|22917.86|22917.5|22917.5|22917.86|22917.86|22917.4|22917.4|0
1622619870000|2021-06-02 07:44:30|22917.45|22917.45|22917.34|22917.34|22917.63|22917.63|22917.3|22917.3|0
1622619880000|2021-06-02 07:44:40|22917.21|22917.21|22917.61|22917.61|22917.61|22917.61|22917.01|22917.01|0
1622619890000|2021-06-02 07:44:50|22917.69|22917.69|22917.91|22917.91|22918.02|22918.02|22917.36|22917.36|0
1622619900000|2021-06-02 07:45:00|22917.81|22917.81|22917.33|22917.33|22918.08|22918.08|22917.19|22917.19|0
1622619910000|2021-06-02 07:45:10|22917.4|22917.4|22916.28|22916.28|22917.4|22917.4|22916.28|22916.28|0
1622619920000|2021-06-02 07:45:20|22916.49|22916.49|22914.7|22914.7|22916.49|22916.49|22914.63|22914.63|0
1622619930000|2021-06-02 07:45:30|22914.56|22914.56|22915.18|22915.18|22915.18|22915.18|22914.56|22914.56|0
1622619940000|2021-06-02 07:45:40|22915.09|22915.09|22913.64|22913.64|22915.09|22915.09|22913.64|22913.64|0
1622619950000|2021-06-02 07:45:50|22913.59|22913.59|22911.98|22911.98|22913.62|22913.62|22911.67|22911.67|0
1622619960000|2021-06-02 07:46:00|22911.74|22911.74|22912.1|22912.1|22912.19|22912.19|22911.54|22911.54|0
1622619970000|2021-06-02 07:46:10|22912.06|22912.06|22912.22|22912.22|22912.58|22912.58|22911.98|22911.98|0
1622619980000|2021-06-02 07:46:20|22912.5|22912.5|22913.22|22913.22|22913.22|22913.22|22912.5|22912.5|0
1622619990000|2021-06-02 07:46:30|22913.38|22913.38|22913.4|22913.4|22913.62|22913.62|22913.15|22913.15|0
1622620000000|2021-06-02 07:46:40|22913.3|22913.3|22910.14|22910.14|22913.3|22913.3|22910.07|22910.07|0
1622620010000|2021-06-02 07:46:50|22910.09|22910.09|22909.83|22909.83|22910.09|22910.09|22909.83|22909.83|0
1622620020000|2021-06-02 07:47:00|22909.1|22909.1|22908.74|22908.74|22909.27|22909.27|22908.74|22908.74|0
1622620030000|2021-06-02 07:47:10|22908.71|22908.71|22908.3|22908.3|22908.86|22908.86|22908.3|22908.3|0
1622620040000|2021-06-02 07:47:20|22908.12|22908.12|22908.23|22908.23|22908.23|22908.23|22907.8|22907.8|0
1622620050000|2021-06-02 07:47:30|22908.06|22908.06|22908.01|22908.01|22908.06|22908.06|22907.76|22907.76|0
1622620060000|2021-06-02 07:47:40|22907.89|22907.89|22907.44|22907.44|22907.89|22907.89|22907.38|22907.38|0
1622620070000|2021-06-02 07:47:50|22907.42|22907.42|22907.02|22907.02|22907.42|22907.42|22906.7|22906.7|0
1622620080000|2021-06-02 07:48:00|22906.73|22906.73|22906.74|22906.74|22906.9|22906.9|22906.37|22906.37|0
1622620090000|2021-06-02 07:48:10|22906.86|22906.86|22906.94|22906.94|22907.04|22907.04|22906.81|22906.81|0
1622620100000|2021-06-02 07:48:20|22906.88|22906.88|22906.51|22906.51|22906.94|22906.94|22906.51|22906.51|0
1622620110000|2021-06-02 07:48:30|22906.57|22906.57|22905.45|22905.45|22906.63|22906.63|22905.45|22905.45|0
1622620120000|2021-06-02 07:48:40|22905.55|22905.55|22905.83|22905.83|22905.85|22905.85|22905.55|22905.55|0
1622620130000|2021-06-02 07:48:50|22905.78|22905.78|22905.19|22905.19|22905.78|22905.78|22905.19|22905.19|0
1622620140000|2021-06-02 07:49:00|22905.28|22905.28|22906.4|22906.4|22906.4|22906.4|22905.28|22905.28|0
1622620150000|2021-06-02 07:49:10|22906.5|22906.5|22905.35|22905.35|22906.61|22906.61|22905.35|22905.35|0
1622620160000|2021-06-02 07:49:20|22905.09|22905.09|22905.46|22905.46|22905.49|22905.49|22905|22905|0
1622620170000|2021-06-02 07:49:30|22905.53|22905.53|22906.08|22906.08|22906.26|22906.26|22905.53|22905.53|0
1622620180000|2021-06-02 07:49:40|22906.18|22906.18|22906.27|22906.27|22906.27|22906.27|22906.12|22906.12|0
1622620190000|2021-06-02 07:49:50|22906.3|22906.3|22906.87|22906.87|22907.2|22907.2|22906.05|22906.05|0
1622620200000|2021-06-02 07:50:00|22906.93|22906.93|22907.5|22907.5|22907.79|22907.79|22906.83|22906.83|0
1622620210000|2021-06-02 07:50:10|22907.46|22907.46|22907.39|22907.39|22907.61|22907.61|22907.24|22907.24|0
1622620220000|2021-06-02 07:50:20|22907.35|22907.35|22907.19|22907.19|22907.54|22907.54|22907.19|22907.19|0
1622620230000|2021-06-02 07:50:30|22907.31|22907.31|22907.6|22907.6|22907.6|22907.6|22907.31|22907.31|0
1622620240000|2021-06-02 07:50:40|22907.72|22907.72|22907.7|22907.7|22908.17|22908.17|22907.63|22907.63|0
1622620250000|2021-06-02 07:50:50|22907.72|22907.72|22908.12|22908.12|22908.12|22908.12|22907.72|22907.72|0
1622620260000|2021-06-02 07:51:00|22908.17|22908.17|22907.06|22907.06|22908.24|22908.24|22907.02|22907.02|0
1622620270000|2021-06-02 07:51:10|22906.88|22906.88|22907.41|22907.41|22907.41|22907.41|22906.77|22906.77|0
1622620280000|2021-06-02 07:51:20|22907.23|22907.23|22906.57|22906.57|22907.39|22907.39|22906.16|22906.16|0
1622620290000|2021-06-02 07:51:30|22906.48|22906.48|22906.46|22906.46|22906.75|22906.75|22906.42|22906.42|0
1622620300000|2021-06-02 07:51:40|22906.53|22906.53|22906.13|22906.13|22906.71|22906.71|22906.13|22906.13|0
1622620310000|2021-06-02 07:51:50|22906.2|22906.2|22907.4|22907.4|22907.4|22907.4|22906.2|22906.2|0
1622620320000|2021-06-02 07:52:00|22907.43|22907.43|22906.57|22906.57|22907.75|22907.75|22906.57|22906.57|0
1622620330000|2021-06-02 07:52:10|22906.3|22906.3|22906.48|22906.48|22906.57|22906.57|22906.18|22906.18|0
1622620340000|2021-06-02 07:52:20|22906.38|22906.38|22906.52|22906.52|22906.54|22906.54|22905.83|22905.83|0
1622620350000|2021-06-02 07:52:30|22906.73|22906.73|22907.31|22907.31|22907.31|22907.31|22906.73|22906.73|0
1622620360000|2021-06-02 07:52:40|22907.37|22907.37|22907.4|22907.4|22907.54|22907.54|22907.2|22907.2|0
1622620370000|2021-06-02 07:52:50|22907.31|22907.31|22907.43|22907.43|22907.52|22907.52|22907.1|22907.1|0
1622620380000|2021-06-02 07:53:00|22907.48|22907.48|22906.84|22906.84|22907.65|22907.65|22906.84|22906.84|0
1622620390000|2021-06-02 07:53:10|22906.77|22906.77|22905.19|22905.19|22906.77|22906.77|22905.19|22905.19|0
1622620400000|2021-06-02 07:53:20|22905.04|22905.04|22904.52|22904.52|22905.25|22905.25|22904.5|22904.5|0
1622620410000|2021-06-02 07:53:30|22904.47|22904.47|22905.23|22905.23|22905.23|22905.23|22904.33|22904.33|0
1622620420000|2021-06-02 07:53:40|22905.33|22905.33|22905.55|22905.55|22905.55|22905.55|22905.2|22905.2|0
1622620430000|2021-06-02 07:53:50|22905.66|22905.66|22906.81|22906.81|22907.05|22907.05|22905.54|22905.54|0
1622620440000|2021-06-02 07:54:00|22906.88|22906.88|22907.17|22907.17|22907.42|22907.42|22906.55|22906.55|0
1622620450000|2021-06-02 07:54:10|22907.26|22907.26|22905.62|22905.62|22907.26|22907.26|22905.62|22905.62|0
1622620460000|2021-06-02 07:54:20|22905.7|22905.7|22906.44|22906.44|22906.44|22906.44|22905.7|22905.7|0
1622620470000|2021-06-02 07:54:30|22906.31|22906.31|22906.96|22906.96|22906.96|22906.96|22906.25|22906.25|0
1622620480000|2021-06-02 07:54:40|22907.08|22907.08|22907.03|22907.03|22907.13|22907.13|22906.69|22906.69|0
1622620490000|2021-06-02 07:54:50|22906.97|22906.97|22907.72|22907.72|22907.72|22907.72|22906.97|22906.97|0
1622620500000|2021-06-02 07:55:00|22907.82|22907.82|22908.21|22908.21|22908.28|22908.28|22907.82|22907.82|0
1622620510000|2021-06-02 07:55:10|22908.27|22908.27|22908.53|22908.53|22908.53|22908.53|22908.04|22908.04|0
1622620520000|2021-06-02 07:55:20|22908.42|22908.42|22908.11|22908.11|22908.51|22908.51|22908.11|22908.11|0
1622620530000|2021-06-02 07:55:30|22908.07|22908.07|22908.31|22908.31|22908.31|22908.31|22908.07|22908.07|0
1622620540000|2021-06-02 07:55:40|22908.42|22908.42|22908.18|22908.18|22908.48|22908.48|22908.18|22908.18|0
1622620550000|2021-06-02 07:55:50|22908.12|22908.12|22908.06|22908.06|22908.23|22908.23|22908.06|22908.06|0
1622620560000|2021-06-02 07:56:00|22908.13|22908.13|22908.37|22908.37|22908.54|22908.54|22908.13|22908.13|0
1622620570000|2021-06-02 07:56:10|22908.31|22908.31|22908.85|22908.85|22908.85|22908.85|22908.13|22908.13|0
1622620580000|2021-06-02 07:56:20|22908.86|22908.86|22908.94|22908.94|22909.1|22909.1|22908.79|22908.79|0
1622620590000|2021-06-02 07:56:30|22909.05|22909.05|22909.41|22909.41|22909.41|22909.41|22909.05|22909.05|0
1622620600000|2021-06-02 07:56:40|22909.21|22909.21|22909.33|22909.33|22909.33|22909.33|22909.06|22909.06|0
1622620610000|2021-06-02 07:56:50|22909.54|22909.54|22909.66|22909.66|22909.77|22909.77|22909.21|22909.21|0
1622620620000|2021-06-02 07:57:00|22909.71|22909.71|22909.64|22909.64|22910.01|22910.01|22909.55|22909.55|0
1622620630000|2021-06-02 07:57:10|22909.53|22909.53|22910.01|22910.01|22910.11|22910.11|22909.53|22909.53|0
1622620640000|2021-06-02 07:57:20|22909.96|22909.96|22910.44|22910.44|22910.61|22910.61|22909.96|22909.96|0
1622620650000|2021-06-02 07:57:30|22910.48|22910.48|22911.37|22911.37|22911.37|22911.37|22910.48|22910.48|0
1622620660000|2021-06-02 07:57:40|22911.42|22911.42|22911.65|22911.65|22911.65|22911.65|22911.42|22911.42|0
1622620670000|2021-06-02 07:57:50|22911.69|22911.69|22911.93|22911.93|22911.93|22911.93|22911.55|22911.55|0
1622620680000|2021-06-02 07:58:00|22911.96|22911.96|22912.04|22912.04|22912.59|22912.59|22911.96|22911.96|0
1622620690000|2021-06-02 07:58:10|22912.02|22912.02|22911.16|22911.16|22912.06|22912.06|22911.16|22911.16|0
1622620700000|2021-06-02 07:58:20|22911.07|22911.07|22910.38|22910.38|22911.07|22911.07|22910.38|22910.38|0
1622620710000|2021-06-02 07:58:30|22910.29|22910.29|22910.63|22910.63|22910.63|22910.63|22910.09|22910.09|0
1622620720000|2021-06-02 07:58:40|22910.57|22910.57|22910.82|22910.82|22910.95|22910.95|22910.55|22910.55|0
1622620730000|2021-06-02 07:58:50|22910.74|22910.74|22910.28|22910.28|22910.89|22910.89|22910.18|22910.18|0
1622620740000|2021-06-02 07:59:00|22910.24|22910.24|22910.01|22910.01|22910.24|22910.24|22910.01|22910.01|0
1622620750000|2021-06-02 07:59:10|22909.81|22909.81|22909.01|22909.01|22909.81|22909.81|22908.81|22908.81|0
1622620760000|2021-06-02 07:59:20|22909.21|22909.21|22908.41|22908.41|22909.21|22909.21|22908.31|22908.31|0
1622620770000|2021-06-02 07:59:30|22908.37|22908.37|22908.76|22908.76|22908.96|22908.96|22908.37|22908.37|0
1622620780000|2021-06-02 07:59:40|22908.66|22908.66|22908.41|22908.41|22908.66|22908.66|22908.33|22908.33|0
1622620790000|2021-06-02 07:59:50|22908.27|22908.27|22907.52|22907.52|22908.36|22908.36|22907.52|22907.52|0
1622620800000|2021-06-02 08:00:00|22907.4|22907.4|22906.26|22906.26|22907.92|22907.92|22906.26|22906.26|0
1622620810000|2021-06-02 08:00:10|22905.82|22905.82|22902.46|22902.46|22905.82|22905.82|22902.42|22902.42|0
1622620820000|2021-06-02 08:00:20|22902.51|22902.51|22902.5|22902.5|22902.65|22902.65|22902.48|22902.48|0
1622620830000|2021-06-02 08:00:30|22902.83|22902.83|22902.8|22902.8|22902.85|22902.85|22902.55|22902.55|0
1622620840000|2021-06-02 08:00:40|22902.86|22902.86|22904.12|22904.12|22904.12|22904.12|22902.86|22902.86|0
1622620850000|2021-06-02 08:00:50|22904.11|22904.11|22903.79|22903.79|22904.12|22904.12|22903.79|22903.79|0
1622620860000|2021-06-02 08:01:00|22903.74|22903.74|22903.83|22903.83|22903.84|22903.84|22903.73|22903.73|0
1622620870000|2021-06-02 08:01:10|22903.86|22903.86|22904.16|22904.16|22904.16|22904.16|22903.73|22903.73|0
1622620880000|2021-06-02 08:01:20|22904.22|22904.22|22904.78|22904.78|22904.93|22904.93|22904.22|22904.22|0
1622620890000|2021-06-02 08:01:30|22904.74|22904.74|22904.56|22904.56|22904.79|22904.79|22904.47|22904.47|0
1622620900000|2021-06-02 08:01:40|22904.44|22904.44|22904.98|22904.98|22904.98|22904.98|22904.44|22904.44|0
1622620910000|2021-06-02 08:01:50|22905.02|22905.02|22905.89|22905.89|22905.89|22905.89|22904.96|22904.96|0
1622620920000|2021-06-02 08:02:00|22906.06|22906.06|22905.86|22905.86|22906.1|22906.1|22905.83|22905.83|0
1622620930000|2021-06-02 08:02:10|22906|22906|22907.04|22907.04|22907.04|22907.04|22905.97|22905.97|0
1622620940000|2021-06-02 08:02:20|22907.13|22907.13|22907.01|22907.01|22907.19|22907.19|22906.73|22906.73|0
1622620950000|2021-06-02 08:02:30|22907.03|22907.03|22906.4|22906.4|22907.13|22907.13|22906.4|22906.4|0
1622620960000|2021-06-02 08:02:40|22906.46|22906.46|22906.92|22906.92|22907|22907|22906.46|22906.46|0
1622620970000|2021-06-02 08:02:50|22906.88|22906.88|22906.74|22906.74|22906.94|22906.94|22906.74|22906.74|0
1622620980000|2021-06-02 08:03:00|22906.83|22906.83|22906.5|22906.5|22906.83|22906.83|22906.45|22906.45|0
1622620990000|2021-06-02 08:03:10|22906.43|22906.43|22906.47|22906.47|22906.72|22906.72|22906.32|22906.32|0
1622621000000|2021-06-02 08:03:20|22906.44|22906.44|22906.49|22906.49|22906.72|22906.72|22906.32|22906.32|0
1622621010000|2021-06-02 08:03:30|22906.38|22906.38|22906.63|22906.63|22906.63|22906.63|22906.1|22906.1|0
1622621020000|2021-06-02 08:03:40|22906.62|22906.62|22906.55|22906.55|22906.67|22906.67|22906.5|22906.5|0
1622621030000|2021-06-02 08:03:50|22906.58|22906.58|22907.23|22907.23|22907.23|22907.23|22906.58|22906.58|0
1622621040000|2021-06-02 08:04:00|22907.06|22907.06|22908.09|22908.09|22908.09|22908.09|22907.06|22907.06|0
1622621050000|2021-06-02 08:04:10|22908.27|22908.27|22908.67|22908.67|22908.8|22908.8|22908.05|22908.05|0
1622621060000|2021-06-02 08:04:20|22908.58|22908.58|22908.32|22908.32|22908.74|22908.74|22908.32|22908.32|0
1622621070000|2021-06-02 08:04:30|22908.15|22908.15|22908.52|22908.52|22908.6|22908.6|22908.15|22908.15|0
1622621080000|2021-06-02 08:04:40|22908.54|22908.54|22908.7|22908.7|22908.75|22908.75|22908.54|22908.54|0
1622621090000|2021-06-02 08:04:50|22908.91|22908.91|22909.13|22909.13|22909.13|22909.13|22908.83|22908.83|0
1622621100000|2021-06-02 08:05:00|22909.1|22909.1|22909.45|22909.45|22909.5|22909.5|22909.07|22909.07|0
1622621110000|2021-06-02 08:05:10|22909.33|22909.33|22909.45|22909.45|22909.5|22909.5|22909.33|22909.33|0
1622621120000|2021-06-02 08:05:20|22909.56|22909.56|22909.31|22909.31|22909.56|22909.56|22909.28|22909.28|0
1622621130000|2021-06-02 08:05:30|22909.13|22909.13|22909.27|22909.27|22909.27|22909.27|22909.09|22909.09|0
1622621140000|2021-06-02 08:05:40|22909.25|22909.25|22909.13|22909.13|22909.25|22909.25|22909.02|22909.02|0
1622621150000|2021-06-02 08:05:50|22909.18|22909.18|22909.18|22909.18|22909.32|22909.32|22909.17|22909.17|0
1622621160000|2021-06-02 08:06:00|22909.22|22909.22|22909.05|22909.05|22909.32|22909.32|22908.89|22908.89|0
1622621170000|2021-06-02 08:06:10|22908.98|22908.98|22909.41|22909.41|22909.47|22909.47|22908.98|22908.98|0
1622621180000|2021-06-02 08:06:20|22909.42|22909.42|22909.42|22909.42|22909.61|22909.61|22909.42|22909.42|0
1622621190000|2021-06-02 08:06:30|22909.22|22909.22|22909.01|22909.01|22909.34|22909.34|22908.8|22908.8|0
1622621200000|2021-06-02 08:06:40|22909.09|22909.09|22908.58|22908.58|22909.19|22909.19|22908.58|22908.58|0
1622621210000|2021-06-02 08:06:50|22908.67|22908.67|22908.97|22908.97|22909.22|22909.22|22908.67|22908.67|0
1622621220000|2021-06-02 08:07:00|22909.03|22909.03|22909.28|22909.28|22909.28|22909.28|22908.96|22908.96|0
1622621230000|2021-06-02 08:07:10|22909.19|22909.19|22909.62|22909.62|22909.62|22909.62|22909.09|22909.09|0
1622621240000|2021-06-02 08:07:20|22909.71|22909.71|22910.21|22910.21|22910.21|22910.21|22909.71|22909.71|0
1622621250000|2021-06-02 08:07:30|22910.15|22910.15|22910.01|22910.01|22910.15|22910.15|22909.95|22909.95|0
1622621260000|2021-06-02 08:07:40|22910.08|22910.08|22910.19|22910.19|22910.28|22910.28|22910.08|22910.08|0
1622621270000|2021-06-02 08:07:50|22910.16|22910.16|22910.48|22910.48|22910.48|22910.48|22910.13|22910.13|0
1622621280000|2021-06-02 08:08:00|22910.54|22910.54|22910.73|22910.73|22910.96|22910.96|22910.43|22910.43|0
1622621290000|2021-06-02 08:08:10|22910.96|22910.96|22911.1|22911.1|22911.22|22911.22|22910.62|22910.62|0
1622621300000|2021-06-02 08:08:20|22910.93|22910.93|22911.19|22911.19|22911.19|22911.19|22910.76|22910.76|0
1622621310000|2021-06-02 08:08:30|22911.14|22911.14|22911.58|22911.58|22911.58|22911.58|22911.07|22911.07|0
1622621320000|2021-06-02 08:08:40|22911.49|22911.49|22911.82|22911.82|22911.82|22911.82|22911.41|22911.41|0
1622621330000|2021-06-02 08:08:50|22911.92|22911.92|22913.03|22913.03|22913.03|22913.03|22911.92|22911.92|0
1622621340000|2021-06-02 08:09:00|22912.82|22912.82|22913.48|22913.48|22913.48|22913.48|22912.82|22912.82|0
1622621350000|2021-06-02 08:09:10|22913.43|22913.43|22914.16|22914.16|22914.33|22914.33|22913.42|22913.42|0
1622621360000|2021-06-02 08:09:20|22914.25|22914.25|22914.32|22914.32|22914.41|22914.41|22914.25|22914.25|0
1622621370000|2021-06-02 08:09:30|22914.44|22914.44|22916.55|22916.55|22916.55|22916.55|22914.44|22914.44|0
1622621380000|2021-06-02 08:09:40|22916.56|22916.56|22917.94|22917.94|22917.94|22917.94|22916.56|22916.56|0
1622621390000|2021-06-02 08:09:50|22918.02|22918.02|22919.42|22919.42|22919.48|22919.48|22918.02|22918.02|0
1622621400000|2021-06-02 08:10:00|22919.52|22919.52|22920.58|22920.58|22920.58|22920.58|22919.52|22919.52|0
1622621410000|2021-06-02 08:10:10|22920.5|22920.5|22922.65|22922.65|22922.65|22922.65|22920.5|22920.5|0
1622621420000|2021-06-02 08:10:20|22922.72|22922.72|22924.52|22924.52|22924.52|22924.52|22922.72|22922.72|0
1622621430000|2021-06-02 08:10:30|22924.57|22924.57|22925.63|22925.63|22925.63|22925.63|22924.57|22924.57|0
1622621440000|2021-06-02 08:10:40|22925.79|22925.79|22926.23|22926.23|22926.35|22926.35|22925.73|22925.73|0
1622621450000|2021-06-02 08:10:50|22926.26|22926.26|22926.28|22926.28|22926.55|22926.55|22926.22|22926.22|0
1622621460000|2021-06-02 08:11:00|22926.34|22926.34|22926.63|22926.63|22926.92|22926.92|22926.28|22926.28|0
1622621470000|2021-06-02 08:11:10|22926.61|22926.61|22927.08|22927.08|22927.29|22927.29|22926.52|22926.52|0
1622621480000|2021-06-02 08:11:20|22927.33|22927.33|22928.16|22928.16|22928.27|22928.27|22927.31|22927.31|0
1622621490000|2021-06-02 08:11:30|22928.09|22928.09|22927.79|22927.79|22928.1|22928.1|22927.79|22927.79|0
1622621500000|2021-06-02 08:11:40|22927.76|22927.76|22928.06|22928.06|22928.1|22928.1|22927.71|22927.71|0
1622621510000|2021-06-02 08:11:50|22928.13|22928.13|22928.6|22928.6|22928.78|22928.78|22928.13|22928.13|0
1622621520000|2021-06-02 08:12:00|22928.78|22928.78|22928.47|22928.47|22929.07|22929.07|22928.47|22928.47|0
1622621530000|2021-06-02 08:12:10|22928.22|22928.22|22928.15|22928.15|22928.22|22928.22|22928.09|22928.09|0
1622621540000|2021-06-02 08:12:20|22927.98|22927.98|22927.73|22927.73|22928.13|22928.13|22927.73|22927.73|0
1622621550000|2021-06-02 08:12:30|22927.76|22927.76|22926.64|22926.64|22927.86|22927.86|22926.64|22926.64|0
1622621560000|2021-06-02 08:12:40|22926.71|22926.71|22925.99|22925.99|22926.77|22926.77|22925.99|22925.99|0
1622621570000|2021-06-02 08:12:50|22926.08|22926.08|22925.85|22925.85|22926.08|22926.08|22925.85|22925.85|0
1622621580000|2021-06-02 08:13:00|22925.83|22925.83|22926.13|22926.13|22926.28|22926.28|22925.83|22925.83|0
1622621590000|2021-06-02 08:13:10|22926.08|22926.08|22926.1|22926.1|22926.1|22926.1|22925.93|22925.93|0
1622621600000|2021-06-02 08:13:20|22925.98|22925.98|22926.75|22926.75|22926.75|22926.75|22925.9|22925.9|0
1622621610000|2021-06-02 08:13:30|22926.63|22926.63|22926.63|22926.63|22926.78|22926.78|22926.63|22926.63|0
1622621620000|2021-06-02 08:13:40|22926.67|22926.67|22927|22927|22927.33|22927.33|22926.67|22926.67|0
1622621630000|2021-06-02 08:13:50|22926.88|22926.88|22927.62|22927.62|22927.7|22927.7|22926.82|22926.82|0
1622621640000|2021-06-02 08:14:00|22927.74|22927.74|22928.06|22928.06|22928.06|22928.06|22927.74|22927.74|0
1622621650000|2021-06-02 08:14:10|22928.15|22928.15|22928.65|22928.65|22928.65|22928.65|22928.06|22928.06|0
1622621660000|2021-06-02 08:14:20|22928.71|22928.71|22928.83|22928.83|22928.89|22928.89|22928.71|22928.71|0
1622621670000|2021-06-02 08:14:30|22928.76|22928.76|22929.33|22929.33|22929.33|22929.33|22928.4|22928.4|0
1622621680000|2021-06-02 08:14:40|22929.43|22929.43|22929.84|22929.84|22929.84|22929.84|22929.43|22929.43|0
1622621690000|2021-06-02 08:14:50|22930.02|22930.02|22930.67|22930.67|22930.67|22930.67|22930.02|22930.02|0
1622621700000|2021-06-02 08:15:00|22930.74|22930.74|22931.25|22931.25|22931.28|22931.28|22930.7|22930.7|0
1622621710000|2021-06-02 08:15:10|22931.27|22931.27|22931.91|22931.91|22931.91|22931.91|22931.27|22931.27|0
1622621720000|2021-06-02 08:15:20|22931.98|22931.98|22933|22933|22933|22933|22931.95|22931.95|0
1622621730000|2021-06-02 08:15:30|22933.06|22933.06|22933.19|22933.19|22933.19|22933.19|22932.93|22932.93|0
1622621740000|2021-06-02 08:15:40|22933.23|22933.23|22933.14|22933.14|22933.23|22933.23|22932.99|22932.99|0
1622621750000|2021-06-02 08:15:50|22933.17|22933.17|22933.81|22933.81|22933.81|22933.81|22933.17|22933.17|0
1622621760000|2021-06-02 08:16:00|22933.68|22933.68|22934.54|22934.54|22934.54|22934.54|22933.6|22933.6|0
1622621770000|2021-06-02 08:16:10|22934.59|22934.59|22933.91|22933.91|22934.61|22934.61|22933.91|22933.91|0
1622621780000|2021-06-02 08:16:20|22933.8|22933.8|22933.85|22933.85|22933.91|22933.91|22933.77|22933.77|0
1622621790000|2021-06-02 08:16:30|22933.9|22933.9|22933.53|22933.53|22933.9|22933.9|22933.53|22933.53|0
1622621800000|2021-06-02 08:16:40|22933.58|22933.58|22933.43|22933.43|22933.72|22933.72|22933.43|22933.43|0
1622621810000|2021-06-02 08:16:50|22933.4|22933.4|22933.19|22933.19|22933.46|22933.46|22933.19|22933.19|0
1622621820000|2021-06-02 08:17:00|22933.45|22933.45|22933.51|22933.51|22933.61|22933.61|22933.29|22933.29|0
1622621830000|2021-06-02 08:17:10|22933.62|22933.62|22933.05|22933.05|22933.62|22933.62|22933.05|22933.05|0
1622621840000|2021-06-02 08:17:20|22933.42|22933.42|22933.38|22933.38|22933.61|22933.61|22933.38|22933.38|0
1622621850000|2021-06-02 08:17:30|22933.51|22933.51|22933.73|22933.73|22933.8|22933.8|22933.51|22933.51|0
1622621860000|2021-06-02 08:17:40|22933.83|22933.83|22932.64|22932.64|22934|22934|22932.64|22932.64|0
1622621870000|2021-06-02 08:17:50|22932.57|22932.57|22932.4|22932.4|22932.78|22932.78|22932.4|22932.4|0
1622621880000|2021-06-02 08:18:00|22932.28|22932.28|22932.04|22932.04|22932.28|22932.28|22931.7|22931.7|0
1622621890000|2021-06-02 08:18:10|22932.07|22932.07|22931.93|22931.93|22932.07|22932.07|22931.87|22931.87|0
1622621900000|2021-06-02 08:18:20|22931.99|22931.99|22932.75|22932.75|22932.75|22932.75|22931.99|22931.99|0
1622621910000|2021-06-02 08:18:30|22932.8|22932.8|22933.06|22933.06|22933.06|22933.06|22932.58|22932.58|0
1622621920000|2021-06-02 08:18:40|22932.98|22932.98|22931.63|22931.63|22933.11|22933.11|22931.63|22931.63|0
1622621930000|2021-06-02 08:18:50|22931.69|22931.69|22931.42|22931.42|22931.73|22931.73|22931.42|22931.42|0
1622621940000|2021-06-02 08:19:00|22931.34|22931.34|22931.11|22931.11|22931.47|22931.47|22931.11|22931.11|0
1622621950000|2021-06-02 08:19:10|22931.07|22931.07|22930.75|22930.75|22931.15|22931.15|22930.64|22930.64|0
1622621960000|2021-06-02 08:19:20|22930.82|22930.82|22930.42|22930.42|22930.82|22930.82|22930.42|22930.42|0
1622621970000|2021-06-02 08:19:30|22930.36|22930.36|22930.44|22930.44|22930.66|22930.66|22930.36|22930.36|0
1622621980000|2021-06-02 08:19:40|22930.81|22930.81|22930.62|22930.62|22931.05|22931.05|22930.49|22930.49|0
1622621990000|2021-06-02 08:19:50|22930.51|22930.51|22930.46|22930.46|22930.51|22930.51|22930.29|22930.29|0
1622622000000|2021-06-02 08:20:00|22930.38|22930.38|22930.09|22930.09|22930.44|22930.44|22930.09|22930.09|0
1622622010000|2021-06-02 08:20:10|22930.05|22930.05|22929.8|22929.8|22930.05|22930.05|22929.69|22929.69|0
1622622020000|2021-06-02 08:20:20|22929.73|22929.73|22929.58|22929.58|22929.76|22929.76|22929.54|22929.54|0
1622622030000|2021-06-02 08:20:30|22929.55|22929.55|22928.47|22928.47|22929.55|22929.55|22928.47|22928.47|0
1622622040000|2021-06-02 08:20:40|22928.55|22928.55|22928.31|22928.31|22928.55|22928.55|22928.3|22928.3|0
1622622050000|2021-06-02 08:20:50|22928.2|22928.2|22927.86|22927.86|22928.2|22928.2|22927.78|22927.78|0
1622622060000|2021-06-02 08:21:00|22927.84|22927.84|22926.88|22926.88|22927.84|22927.84|22926.88|22926.88|0
1622622070000|2021-06-02 08:21:10|22926.68|22926.68|22926.8|22926.8|22926.85|22926.85|22926.46|22926.46|0
1622622080000|2021-06-02 08:21:20|22926.6|22926.6|22926.99|22926.99|22926.99|22926.99|22926.6|22926.6|0
1622622090000|2021-06-02 08:21:30|22926.93|22926.93|22927|22927|22927.04|22927.04|22926.93|22926.93|0
1622622100000|2021-06-02 08:21:40|22927.2|22927.2|22926.84|22926.84|22927.2|22927.2|22926.84|22926.84|0
1622622110000|2021-06-02 08:21:50|22926.91|22926.91|22926.8|22926.8|22926.91|22926.91|22926.8|22926.8|0
1622622120000|2021-06-02 08:22:00|22926.86|22926.86|22926.3|22926.3|22926.86|22926.86|22926.22|22926.22|0
1622622130000|2021-06-02 08:22:10|22926.2|22926.2|22926.13|22926.13|22926.2|22926.2|22926.02|22926.02|0
1622622140000|2021-06-02 08:22:20|22926.31|22926.31|22926.17|22926.17|22926.36|22926.36|22926.17|22926.17|0
1622622150000|2021-06-02 08:22:30|22926.23|22926.23|22926.14|22926.14|22926.3|22926.3|22926.11|22926.11|0
1622622160000|2021-06-02 08:22:40|22926.06|22926.06|22926.06|22926.06|22926.31|22926.31|22926.03|22926.03|0
1622622170000|2021-06-02 08:22:50|22926|22926|22926.03|22926.03|22926.03|22926.03|22925.92|22925.92|0
1622622180000|2021-06-02 08:23:00|22925.97|22925.97|22925.89|22925.89|22925.97|22925.97|22925.72|22925.72|0
1622622190000|2021-06-02 08:23:10|22925.85|22925.85|22925.99|22925.99|22926.05|22926.05|22925.71|22925.71|0
1622622200000|2021-06-02 08:23:20|22925.91|22925.91|22925.82|22925.82|22925.99|22925.99|22925.82|22925.82|0
1622622210000|2021-06-02 08:23:30|22925.85|22925.85|22926.54|22926.54|22926.67|22926.67|22925.85|22925.85|0
1622622220000|2021-06-02 08:23:40|22926.34|22926.34|22926.19|22926.19|22926.5|22926.5|22926.14|22926.14|0
1622622230000|2021-06-02 08:23:50|22926.11|22926.11|22925.94|22925.94|22926.27|22926.27|22925.94|22925.94|0
1622622240000|2021-06-02 08:24:00|22925.76|22925.76|22926.25|22926.25|22926.25|22926.25|22925.67|22925.67|0
1622622250000|2021-06-02 08:24:10|22926.3|22926.3|22925.78|22925.78|22926.3|22926.3|22925.64|22925.64|0
1622622260000|2021-06-02 08:24:20|22925.69|22925.69|22925.67|22925.67|22925.78|22925.78|22925.61|22925.61|0
1622622270000|2021-06-02 08:24:30|22925.47|22925.47|22924.99|22924.99|22925.47|22925.47|22924.99|22924.99|0
1622622280000|2021-06-02 08:24:40|22924.89|22924.89|22925.54|22925.54|22925.54|22925.54|22924.89|22924.89|0
1622622290000|2021-06-02 08:24:50|22925.5|22925.5|22925.53|22925.53|22925.63|22925.63|22925.45|22925.45|0
1622622300000|2021-06-02 08:25:00|22925.49|22925.49|22925.16|22925.16|22925.57|22925.57|22925.1|22925.1|0
1622622310000|2021-06-02 08:25:10|22925.03|22925.03|22924.59|22924.59|22925.03|22925.03|22924.51|22924.51|0
1622622320000|2021-06-02 08:25:20|22924.76|22924.76|22924.37|22924.37|22924.76|22924.76|22924.37|22924.37|0
1622622330000|2021-06-02 08:25:30|22924.24|22924.24|22923.89|22923.89|22924.24|22924.24|22923.89|22923.89|0
1622622340000|2021-06-02 08:25:40|22923.92|22923.92|22923.82|22923.82|22923.92|22923.92|22923.59|22923.59|0
1622622350000|2021-06-02 08:25:50|22923.64|22923.64|22923.24|22923.24|22923.64|22923.64|22923.15|22923.15|0
1622622360000|2021-06-02 08:26:00|22923.27|22923.27|22922.48|22922.48|22923.27|22923.27|22922.48|22922.48|0
1622622370000|2021-06-02 08:26:10|22922.45|22922.45|22922.22|22922.22|22922.45|22922.45|22922.22|22922.22|0
1622622380000|2021-06-02 08:26:20|22922.13|22922.13|22921.27|22921.27|22922.13|22922.13|22921.27|22921.27|0
1622622390000|2021-06-02 08:26:30|22921.25|22921.25|22921.39|22921.39|22921.39|22921.39|22921.2|22921.2|0
1622622400000|2021-06-02 08:26:40|22921.37|22921.37|22921.28|22921.28|22921.6|22921.6|22921.28|22921.28|0
1622622410000|2021-06-02 08:26:50|22921.09|22921.09|22919.05|22919.05|22921.09|22921.09|22919.05|22919.05|0
1622622420000|2021-06-02 08:27:00|22918.86|22918.86|22917.71|22917.71|22918.86|22918.86|22917.65|22917.65|0
1622622430000|2021-06-02 08:27:10|22917.79|22917.79|22917.82|22917.82|22918.01|22918.01|22917.79|22917.79|0
1622622440000|2021-06-02 08:27:20|22917.85|22917.85|22917.82|22917.82|22917.85|22917.85|22917.82|22917.82|0
1622622450000|2021-06-02 08:27:30|22917.86|22917.86|22917.99|22917.99|22918.03|22918.03|22917.8|22917.8|0
1622622460000|2021-06-02 08:27:40|22918.1|22918.1|22918.13|22918.13|22918.3|22918.3|22918.1|22918.1|0
1622622470000|2021-06-02 08:27:50|22918.29|22918.29|22917.89|22917.89|22918.29|22918.29|22917.85|22917.85|0
1622622480000|2021-06-02 08:28:00|22917.77|22917.77|22917.26|22917.26|22917.84|22917.84|22917.26|22917.26|0
1622622490000|2021-06-02 08:28:10|22917.36|22917.36|22916.83|22916.83|22917.38|22917.38|22916.81|22916.81|0
1622622500000|2021-06-02 08:28:20|22916.68|22916.68|22916.24|22916.24|22916.81|22916.81|22916.18|22916.18|0
1622622510000|2021-06-02 08:28:30|22916.18|22916.18|22912.01|22912.01|22916.18|22916.18|22912.01|22912.01|0
1622622520000|2021-06-02 08:28:40|22911.95|22911.95|22911.18|22911.18|22912.08|22912.08|22911.18|22911.18|0
1622622530000|2021-06-02 08:28:50|22911.14|22911.14|22910.79|22910.79|22911.14|22911.14|22910.79|22910.79|0
1622622540000|2021-06-02 08:29:00|22910.59|22910.59|22910.9|22910.9|22910.9|22910.9|22910.54|22910.54|0
1622622550000|2021-06-02 08:29:10|22911|22911|22910.62|22910.62|22911.1|22911.1|22910.62|22910.62|0
1622622560000|2021-06-02 08:29:20|22910.54|22910.54|22910.78|22910.78|22910.82|22910.82|22910.49|22910.49|0
1622622570000|2021-06-02 08:29:30|22910.7|22910.7|22910.5|22910.5|22910.73|22910.73|22910.39|22910.39|0
1622622580000|2021-06-02 08:29:40|22910.39|22910.39|22910.36|22910.36|22910.54|22910.54|22910.29|22910.29|0
1622622590000|2021-06-02 08:29:50|22910.32|22910.32|22910.41|22910.41|22910.41|22910.41|22910.16|22910.16|0
1622622600000|2021-06-02 08:30:00|22910.3|22910.3|22910.45|22910.45|22910.48|22910.48|22910.26|22910.26|0
1622622610000|2021-06-02 08:30:10|22910.57|22910.57|22910.47|22910.47|22910.57|22910.57|22910.36|22910.36|0
1622622620000|2021-06-02 08:30:20|22910.63|22910.63|22910.62|22910.62|22910.73|22910.73|22910.54|22910.54|0
1622622630000|2021-06-02 08:30:30|22910.66|22910.66|22910.64|22910.64|22910.88|22910.88|22910.57|22910.57|0
1622622640000|2021-06-02 08:30:40|22910.71|22910.71|22910.53|22910.53|22910.71|22910.71|22910.4|22910.4|0
1622622650000|2021-06-02 08:30:50|22910.59|22910.59|22910.85|22910.85|22910.85|22910.85|22910.59|22910.59|0
1622622660000|2021-06-02 08:31:00|22910.92|22910.92|22911.07|22911.07|22911.07|22911.07|22910.91|22910.91|0
1622622670000|2021-06-02 08:31:10|22910.91|22910.91|22910.02|22910.02|22910.94|22910.94|22909.94|22909.94|0
1622622680000|2021-06-02 08:31:20|22909.88|22909.88|22910.17|22910.17|22910.17|22910.17|22909.87|22909.87|0
1622622690000|2021-06-02 08:31:30|22910.11|22910.11|22909.93|22909.93|22910.25|22910.25|22909.83|22909.83|0
1622622700000|2021-06-02 08:31:40|22910.01|22910.01|22910.02|22910.02|22910.24|22910.24|22910.01|22910.01|0
1622622710000|2021-06-02 08:31:50|22910.1|22910.1|22909.8|22909.8|22910.32|22910.32|22909.72|22909.72|0
1622622720000|2021-06-02 08:32:00|22909.74|22909.74|22909.74|22909.74|22909.74|22909.74|22909.3|22909.3|0
1622622730000|2021-06-02 08:32:10|22909.78|22909.78|22909.63|22909.63|22909.88|22909.88|22909.63|22909.63|0
1622622740000|2021-06-02 08:32:20|22909.58|22909.58|22909.16|22909.16|22909.58|22909.58|22909.16|22909.16|0
1622622750000|2021-06-02 08:32:30|22909.23|22909.23|22908.09|22908.09|22909.23|22909.23|22908.06|22908.06|0
1622622760000|2021-06-02 08:32:40|22908.04|22908.04|22907.83|22907.83|22908.04|22908.04|22907.79|22907.79|0
1622622770000|2021-06-02 08:32:50|22907.93|22907.93|22907.76|22907.76|22907.93|22907.93|22907.76|22907.76|0
1622622780000|2021-06-02 08:33:00|22907.69|22907.69|22906.9|22906.9|22907.69|22907.69|22906.9|22906.9|0
1622622790000|2021-06-02 08:33:10|22906.84|22906.84|22906.71|22906.71|22906.84|22906.84|22906.71|22906.71|0
1622622800000|2021-06-02 08:33:20|22906.75|22906.75|22906.77|22906.77|22906.78|22906.78|22906.46|22906.46|0
1622622810000|2021-06-02 08:33:30|22906.87|22906.87|22905.78|22905.78|22906.87|22906.87|22905.78|22905.78|0
1622622820000|2021-06-02 08:33:40|22905.75|22905.75|22905.57|22905.57|22905.75|22905.75|22905.57|22905.57|0
1622622830000|2021-06-02 08:33:50|22905.72|22905.72|22905.77|22905.77|22905.83|22905.83|22905.67|22905.67|0
1622622840000|2021-06-02 08:34:00|22905.65|22905.65|22905.12|22905.12|22905.65|22905.65|22905.12|22905.12|0
1622622850000|2021-06-02 08:34:10|22905.08|22905.08|22906.11|22906.11|22906.3|22906.3|22905.03|22905.03|0
1622622860000|2021-06-02 08:34:20|22906.07|22906.07|22905.28|22905.28|22906.21|22906.21|22905.21|22905.21|0
1622622870000|2021-06-02 08:34:30|22905.23|22905.23|22906.12|22906.12|22906.19|22906.19|22905.23|22905.23|0
1622622880000|2021-06-02 08:34:40|22906.06|22906.06|22906.17|22906.17|22906.17|22906.17|22905.84|22905.84|0
1622622890000|2021-06-02 08:34:50|22906.25|22906.25|22906.45|22906.45|22906.45|22906.45|22906.25|22906.25|0
1622622900000|2021-06-02 08:35:00|22906.62|22906.62|22906.33|22906.33|22906.74|22906.74|22906.33|22906.33|0
1622622910000|2021-06-02 08:35:10|22906.26|22906.26|22906.08|22906.08|22906.6|22906.6|22906.03|22906.03|0
1622622920000|2021-06-02 08:35:20|22905.96|22905.96|22903.89|22903.89|22906.09|22906.09|22903.86|22903.86|0
1622622930000|2021-06-02 08:35:30|22903.83|22903.83|22903.12|22903.12|22903.83|22903.83|22902.95|22902.95|0
1622622940000|2021-06-02 08:35:40|22902.94|22902.94|22902.54|22902.54|22902.97|22902.97|22902.54|22902.54|0
1622622950000|2021-06-02 08:35:50|22902.66|22902.66|22902.49|22902.49|22902.66|22902.66|22902.3|22902.3|0
1622622960000|2021-06-02 08:36:00|22902.5|22902.5|22902.42|22902.42|22902.5|22902.5|22902.07|22902.07|0
1622622970000|2021-06-02 08:36:10|22902.3|22902.3|22902.06|22902.06|22902.3|22902.3|22902.06|22902.06|0
1622622980000|2021-06-02 08:36:20|22902.12|22902.12|22901.1|22901.1|22902.18|22902.18|22901.1|22901.1|0
1622622990000|2021-06-02 08:36:30|22900.93|22900.93|22898.5|22898.5|22900.99|22900.99|22898.5|22898.5|0
1622623000000|2021-06-02 08:36:40|22898.53|22898.53|22898.01|22898.01|22898.65|22898.65|22898.01|22898.01|0
1622623010000|2021-06-02 08:36:50|22898.06|22898.06|22897.28|22897.28|22898.06|22898.06|22897.22|22897.22|0
1622623020000|2021-06-02 08:37:00|22897.25|22897.25|22897.1|22897.1|22897.25|22897.25|22896.85|22896.85|0
1622623030000|2021-06-02 08:37:10|22897.04|22897.04|22897.43|22897.43|22897.51|22897.51|22897.04|22897.04|0
1622623040000|2021-06-02 08:37:20|22897.38|22897.38|22897.65|22897.65|22897.65|22897.65|22897.38|22897.38|0
1622623050000|2021-06-02 08:37:30|22897.6|22897.6|22897.66|22897.66|22897.73|22897.73|22897.6|22897.6|0
1622623060000|2021-06-02 08:37:40|22897.6|22897.6|22897.99|22897.99|22897.99|22897.99|22897.6|22897.6|0
1622623070000|2021-06-02 08:37:50|22898.3|22898.3|22898.55|22898.55|22898.55|22898.55|22898.3|22898.3|0
1622623080000|2021-06-02 08:38:00|22898.59|22898.59|22899.01|22899.01|22899.05|22899.05|22898.51|22898.51|0
1622623090000|2021-06-02 08:38:10|22898.8|22898.8|22898.04|22898.04|22898.9|22898.9|22898.04|22898.04|0
1622623100000|2021-06-02 08:38:20|22897.83|22897.83|22897.69|22897.69|22898.08|22898.08|22897.69|22897.69|0
1622623110000|2021-06-02 08:38:30|22897.65|22897.65|22898.17|22898.17|22898.39|22898.39|22897.52|22897.52|0
1622623120000|2021-06-02 08:38:40|22898.22|22898.22|22898.03|22898.03|22898.29|22898.29|22898.03|22898.03|0
1622623130000|2021-06-02 08:38:50|22898.11|22898.11|22897.71|22897.71|22898.11|22898.11|22897.71|22897.71|0
1622623140000|2021-06-02 08:39:00|22897.59|22897.59|22896.09|22896.09|22897.59|22897.59|22895.83|22895.83|0
1622623150000|2021-06-02 08:39:10|22896.03|22896.03|22894.81|22894.81|22896.03|22896.03|22894.73|22894.73|0
1622623160000|2021-06-02 08:39:20|22894.86|22894.86|22894.76|22894.76|22894.86|22894.86|22894.62|22894.62|0
1622623170000|2021-06-02 08:39:30|22894.85|22894.85|22894.49|22894.49|22895.11|22895.11|22894.49|22894.49|0
1622623180000|2021-06-02 08:39:40|22894.43|22894.43|22895.4|22895.4|22895.4|22895.4|22894.37|22894.37|0
1622623190000|2021-06-02 08:39:50|22895.37|22895.37|22895.54|22895.54|22895.58|22895.58|22895.26|22895.26|0
1622623200000|2021-06-02 08:40:00|22895.57|22895.57|22896.08|22896.08|22896.08|22896.08|22895.57|22895.57|0
1622623210000|2021-06-02 08:40:10|22896.03|22896.03|22896.31|22896.31|22896.42|22896.42|22896.03|22896.03|0
1622623220000|2021-06-02 08:40:20|22896.26|22896.26|22896.09|22896.09|22896.36|22896.36|22896.02|22896.02|0
1622623230000|2021-06-02 08:40:30|22896.14|22896.14|22895.96|22895.96|22896.14|22896.14|22895.87|22895.87|0
1622623240000|2021-06-02 08:40:40|22895.91|22895.91|22896.14|22896.14|22896.22|22896.22|22895.83|22895.83|0
1622623250000|2021-06-02 08:40:50|22896.19|22896.19|22896.02|22896.02|22896.24|22896.24|22895.88|22895.88|0
1622623260000|2021-06-02 08:41:00|22895.98|22895.98|22895.93|22895.93|22896.01|22896.01|22895.88|22895.88|0
1622623270000|2021-06-02 08:41:10|22895.83|22895.83|22895.57|22895.57|22895.83|22895.83|22895.27|22895.27|0
1622623280000|2021-06-02 08:41:20|22895.51|22895.51|22895.3|22895.3|22895.52|22895.52|22895.3|22895.3|0
1622623290000|2021-06-02 08:41:30|22895.27|22895.27|22895.82|22895.82|22895.82|22895.82|22895.27|22895.27|0
1622623300000|2021-06-02 08:41:40|22895.71|22895.71|22895.64|22895.64|22895.74|22895.74|22895.58|22895.58|0
1622623310000|2021-06-02 08:41:50|22895.77|22895.77|22895.46|22895.46|22895.81|22895.81|22895.3|22895.3|0
1622623320000|2021-06-02 08:42:00|22895.31|22895.31|22895.4|22895.4|22895.73|22895.73|22895.21|22895.21|0
1622623330000|2021-06-02 08:42:10|22895.57|22895.57|22895.64|22895.64|22895.64|22895.64|22895.46|22895.46|0
1622623340000|2021-06-02 08:42:20|22895.39|22895.39|22895.93|22895.93|22895.93|22895.93|22895.25|22895.25|0
1622623350000|2021-06-02 08:42:30|22895.91|22895.91|22895.86|22895.86|22895.91|22895.91|22895.75|22895.75|0
1622623360000|2021-06-02 08:42:40|22896.1|22896.1|22895.89|22895.89|22896.1|22896.1|22895.84|22895.84|0
1622623370000|2021-06-02 08:42:50|22895.99|22895.99|22895.33|22895.33|22896.03|22896.03|22895.33|22895.33|0
1622623380000|2021-06-02 08:43:00|22895.3|22895.3|22893.86|22893.86|22895.3|22895.3|22893.78|22893.78|0
1622623390000|2021-06-02 08:43:10|22893.97|22893.97|22893.21|22893.21|22893.97|22893.97|22893.21|22893.21|0
1622623400000|2021-06-02 08:43:20|22893.29|22893.29|22893.16|22893.16|22893.67|22893.67|22893.16|22893.16|0
1622623410000|2021-06-02 08:43:30|22893.26|22893.26|22893.45|22893.45|22893.45|22893.45|22893.08|22893.08|0
1622623420000|2021-06-02 08:43:40|22893.52|22893.52|22893.64|22893.64|22893.71|22893.71|22893.48|22893.48|0
1622623430000|2021-06-02 08:43:50|22893.49|22893.49|22893.3|22893.3|22893.49|22893.49|22893.24|22893.24|0
1622623440000|2021-06-02 08:44:00|22893.46|22893.46|22893.26|22893.26|22893.69|22893.69|22893.21|22893.21|0
1622623450000|2021-06-02 08:44:10|22893.29|22893.29|22892.92|22892.92|22893.49|22893.49|22892.92|22892.92|0
1622623460000|2021-06-02 08:44:20|22892.86|22892.86|22892.89|22892.89|22893|22893|22892.77|22892.77|0
1622623470000|2021-06-02 08:44:30|22892.77|22892.77|22892.71|22892.71|22892.94|22892.94|22892.62|22892.62|0
1622623480000|2021-06-02 08:44:40|22892.63|22892.63|22892.86|22892.86|22892.91|22892.91|22892.55|22892.55|0
1622623490000|2021-06-02 08:44:50|22892.91|22892.91|22893.07|22893.07|22893.07|22893.07|22892.91|22892.91|0
1622623500000|2021-06-02 08:45:00|22892.9|22892.9|22892.37|22892.37|22893.4|22893.4|22892.37|22892.37|0
1622623510000|2021-06-02 08:45:10|22892.33|22892.33|22892.03|22892.03|22892.33|22892.33|22892.03|22892.03|0
1622623520000|2021-06-02 08:45:20|22892.09|22892.09|22891.68|22891.68|22892.14|22892.14|22891.47|22891.47|0
1622623530000|2021-06-02 08:45:30|22891.63|22891.63|22891.77|22891.77|22892|22892|22891.63|22891.63|0
1622623540000|2021-06-02 08:45:40|22891.69|22891.69|22891.81|22891.81|22891.81|22891.81|22891.46|22891.46|0
1622623550000|2021-06-02 08:45:50|22891.74|22891.74|22891.79|22891.79|22891.89|22891.89|22891.74|22891.74|0
1622623560000|2021-06-02 08:46:00|22891.83|22891.83|22891.66|22891.66|22892.41|22892.41|22891.66|22891.66|0
1622623570000|2021-06-02 08:46:10|22891.54|22891.54|22891.72|22891.72|22891.72|22891.72|22891.33|22891.33|0
1622623580000|2021-06-02 08:46:20|22891.75|22891.75|22892.02|22892.02|22892.02|22892.02|22891.75|22891.75|0
1622623590000|2021-06-02 08:46:30|22892.09|22892.09|22891.9|22891.9|22892.09|22892.09|22891.85|22891.85|0
1622623600000|2021-06-02 08:46:40|22892.12|22892.12|22892.6|22892.6|22892.67|22892.67|22892.12|22892.12|0
1622623610000|2021-06-02 08:46:50|22892.8|22892.8|22892.91|22892.91|22892.91|22892.91|22892.8|22892.8|0
1622623620000|2021-06-02 08:47:00|22893|22893|22891.52|22891.52|22893.04|22893.04|22891.52|22891.52|0
1622623630000|2021-06-02 08:47:10|22891.75|22891.75|22891.77|22891.77|22891.92|22891.92|22891.74|22891.74|0
1622623640000|2021-06-02 08:47:20|22891.69|22891.69|22892.04|22892.04|22892.04|22892.04|22891.69|22891.69|0
1622623650000|2021-06-02 08:47:30|22892|22892|22891.53|22891.53|22892.11|22892.11|22891.53|22891.53|0
1622623660000|2021-06-02 08:47:40|22891.64|22891.64|22891.54|22891.54|22891.64|22891.64|22891.31|22891.31|0
1622623670000|2021-06-02 08:47:50|22891.36|22891.36|22891.33|22891.33|22891.37|22891.37|22891.26|22891.26|0
1622623680000|2021-06-02 08:48:00|22891.12|22891.12|22892.05|22892.05|22892.17|22892.17|22891.12|22891.12|0
1622623690000|2021-06-02 08:48:10|22892.11|22892.11|22892.43|22892.43|22892.43|22892.43|22892.11|22892.11|0
1622623700000|2021-06-02 08:48:20|22892.36|22892.36|22892.63|22892.63|22892.63|22892.63|22892.29|22892.29|0
1622623710000|2021-06-02 08:48:30|22892.56|22892.56|22892.81|22892.81|22892.86|22892.86|22892.56|22892.56|0
1622623720000|2021-06-02 08:48:40|22892.9|22892.9|22892.35|22892.35|22892.95|22892.95|22892.35|22892.35|0
1622623730000|2021-06-02 08:48:50|22892.4|22892.4|22892.49|22892.49|22892.57|22892.57|22892.4|22892.4|0
1622623740000|2021-06-02 08:49:00|22892.41|22892.41|22893.25|22893.25|22893.25|22893.25|22892.41|22892.41|0
1622623750000|2021-06-02 08:49:10|22893.21|22893.21|22892.56|22892.56|22893.21|22893.21|22892.5|22892.5|0
1622623760000|2021-06-02 08:49:20|22892.5|22892.5|22891.31|22891.31|22892.5|22892.5|22891.31|22891.31|0
1622623770000|2021-06-02 08:49:30|22891.41|22891.41|22891.16|22891.16|22891.67|22891.67|22891.12|22891.12|0
1622623780000|2021-06-02 08:49:40|22891.2|22891.2|22890.66|22890.66|22891.27|22891.27|22890.61|22890.61|0
1622623790000|2021-06-02 08:49:50|22890.78|22890.78|22890.63|22890.63|22891.02|22891.02|22890.63|22890.63|0
1622623800000|2021-06-02 08:50:00|22890.57|22890.57|22890.65|22890.65|22891.05|22891.05|22890.57|22890.57|0
1622623810000|2021-06-02 08:50:10|22890.51|22890.51|22891.38|22891.38|22891.38|22891.38|22890.51|22890.51|0
1622623820000|2021-06-02 08:50:20|22891.51|22891.51|22891.41|22891.41|22891.82|22891.82|22891.41|22891.41|0
1622623830000|2021-06-02 08:50:30|22891.36|22891.36|22890.88|22890.88|22891.36|22891.36|22890.61|22890.61|0
1622623840000|2021-06-02 08:50:40|22890.8|22890.8|22890.45|22890.45|22890.8|22890.8|22890.45|22890.45|0
1622623850000|2021-06-02 08:50:50|22890.41|22890.41|22890.39|22890.39|22890.62|22890.62|22890.31|22890.31|0
1622623860000|2021-06-02 08:51:00|22890.32|22890.32|22891.82|22891.82|22891.9|22891.9|22890.32|22890.32|0
1622623870000|2021-06-02 08:51:10|22891.84|22891.84|22892.53|22892.53|22892.53|22892.53|22891.83|22891.83|0
1622623880000|2021-06-02 08:51:20|22892.46|22892.46|22892.64|22892.64|22892.68|22892.68|22892.43|22892.43|0
1622623890000|2021-06-02 08:51:30|22892.54|22892.54|22892.82|22892.82|22892.95|22892.95|22892.44|22892.44|0
1622623900000|2021-06-02 08:51:40|22892.84|22892.84|22893.66|22893.66|22893.66|22893.66|22892.81|22892.81|0
1622623910000|2021-06-02 08:51:50|22893.71|22893.71|22894.3|22894.3|22894.46|22894.46|22893.47|22893.47|0
1622623920000|2021-06-02 08:52:00|22894.47|22894.47|22896.66|22896.66|22896.72|22896.72|22894.4|22894.4|0
1622623930000|2021-06-02 08:52:10|22896.62|22896.62|22895.97|22895.97|22896.62|22896.62|22895.97|22895.97|0
1622623940000|2021-06-02 08:52:20|22896|22896|22896.14|22896.14|22896.14|22896.14|22895.9|22895.9|0
1622623950000|2021-06-02 08:52:30|22896.22|22896.22|22896.45|22896.45|22896.54|22896.54|22896.22|22896.22|0
1622623960000|2021-06-02 08:52:40|22896.38|22896.38|22896.46|22896.46|22896.46|22896.46|22896.16|22896.16|0
1622623970000|2021-06-02 08:52:50|22896.41|22896.41|22896.42|22896.42|22896.52|22896.52|22896.21|22896.21|0
1622623980000|2021-06-02 08:53:00|22896.47|22896.47|22897.62|22897.62|22897.78|22897.78|22896.47|22896.47|0
1622623990000|2021-06-02 08:53:10|22897.53|22897.53|22897.63|22897.63|22897.64|22897.64|22897.45|22897.45|0
1622624000000|2021-06-02 08:53:20|22897.71|22897.71|22897.68|22897.68|22897.78|22897.78|22897.68|22897.68|0
1622624010000|2021-06-02 08:53:30|22897.5|22897.5|22897.44|22897.44|22897.77|22897.77|22897.44|22897.44|0
1622624020000|2021-06-02 08:53:40|22897.32|22897.32|22897.19|22897.19|22897.32|22897.32|22897.12|22897.12|0
1622624030000|2021-06-02 08:53:50|22896.97|22896.97|22897.28|22897.28|22897.28|22897.28|22896.95|22896.95|0
1622624040000|2021-06-02 08:54:00|22897.35|22897.35|22896.67|22896.67|22897.35|22897.35|22896.67|22896.67|0
1622624050000|2021-06-02 08:54:10|22896.54|22896.54|22894.78|22894.78|22896.67|22896.67|22894.78|22894.78|0
1622624060000|2021-06-02 08:54:20|22894.64|22894.64|22894.08|22894.08|22894.64|22894.64|22893.95|22893.95|0
1622624070000|2021-06-02 08:54:30|22893.98|22893.98|22894.08|22894.08|22894.08|22894.08|22893.96|22893.96|0
1622624080000|2021-06-02 08:54:40|22893.79|22893.79|22893.44|22893.44|22893.79|22893.79|22893.38|22893.38|0
1622624090000|2021-06-02 08:54:50|22893.31|22893.31|22893.34|22893.34|22893.34|22893.34|22893.27|22893.27|0
1622624100000|2021-06-02 08:55:00|22893.29|22893.29|22893.21|22893.21|22893.29|22893.29|22893.08|22893.08|0
1622624110000|2021-06-02 08:55:10|22893.26|22893.26|22893.09|22893.09|22893.34|22893.34|22892.98|22892.98|0
1622624120000|2021-06-02 08:55:20|22893.14|22893.14|22893.09|22893.09|22893.18|22893.18|22892.89|22892.89|0
1622624130000|2021-06-02 08:55:30|22893.02|22893.02|22892.76|22892.76|22893.19|22893.19|22892.76|22892.76|0
1622624140000|2021-06-02 08:55:40|22892.79|22892.79|22893.04|22893.04|22893.13|22893.13|22892.78|22892.78|0
1622624150000|2021-06-02 08:55:50|22892.93|22892.93|22893.05|22893.05|22893.05|22893.05|22892.87|22892.87|0
1622624160000|2021-06-02 08:56:00|22892.98|22892.98|22892.79|22892.79|22892.98|22892.98|22892.69|22892.69|0
1622624170000|2021-06-02 08:56:10|22892.9|22892.9|22893.17|22893.17|22893.17|22893.17|22892.9|22892.9|0
1622624180000|2021-06-02 08:56:20|22893.11|22893.11|22893.02|22893.02|22893.18|22893.18|22893.02|22893.02|0
1622624190000|2021-06-02 08:56:30|22893.14|22893.14|22893.82|22893.82|22893.94|22893.94|22893.14|22893.14|0
1622624200000|2021-06-02 08:56:40|22893.6|22893.6|22893.36|22893.36|22893.6|22893.6|22893.13|22893.13|0
1622624210000|2021-06-02 08:56:50|22893.24|22893.24|22893.24|22893.24|22893.24|22893.24|22893.24|22893.24|0
1622624220000|2021-06-02 08:57:00|22893.21|22893.21|22892.88|22892.88|22893.21|22893.21|22892.88|22892.88|0
1622624230000|2021-06-02 08:57:10|22892.75|22892.75|22890.3|22890.3|22892.75|22892.75|22890.21|22890.21|0
1622624240000|2021-06-02 08:57:20|22890.28|22890.28|22889.81|22889.81|22890.28|22890.28|22889.74|22889.74|0
1622624250000|2021-06-02 08:57:30|22889.74|22889.74|22888.74|22888.74|22889.85|22889.85|22888.74|22888.74|0
1622624260000|2021-06-02 08:57:40|22888.49|22888.49|22888.08|22888.08|22888.52|22888.52|22888|22888|0
1622624270000|2021-06-02 08:57:50|22887.74|22887.74|22886.48|22886.48|22887.74|22887.74|22886.48|22886.48|0
1622624280000|2021-06-02 08:58:00|22886.54|22886.54|22885.13|22885.13|22886.54|22886.54|22885.13|22885.13|0
1622624290000|2021-06-02 08:58:10|22885.03|22885.03|22883.82|22883.82|22885.23|22885.23|22883.75|22883.75|0
1622624300000|2021-06-02 08:58:20|22883.78|22883.78|22884.02|22884.02|22884.16|22884.16|22883.46|22883.46|0
1622624310000|2021-06-02 08:58:30|22884.15|22884.15|22883.51|22883.51|22884.15|22884.15|22883.18|22883.18|0
1622624320000|2021-06-02 08:58:40|22883.63|22883.63|22883.88|22883.88|22883.93|22883.93|22883.63|22883.63|0
1622624330000|2021-06-02 08:58:50|22883.72|22883.72|22883.72|22883.72|22883.81|22883.81|22883.68|22883.68|0
1622624340000|2021-06-02 08:59:00|22883.67|22883.67|22883.37|22883.37|22883.67|22883.67|22883.26|22883.26|0
1622624350000|2021-06-02 08:59:10|22883.34|22883.34|22882.94|22882.94|22883.34|22883.34|22882.86|22882.86|0
1622624360000|2021-06-02 08:59:20|22882.83|22882.83|22882.86|22882.86|22882.86|22882.86|22882.68|22882.68|0
1622624370000|2021-06-02 08:59:30|22882.9|22882.9|22883.36|22883.36|22883.36|22883.36|22882.9|22882.9|0
1622624380000|2021-06-02 08:59:40|22883.46|22883.46|22883.74|22883.74|22883.78|22883.78|22883.46|22883.46|0
1622624390000|2021-06-02 08:59:50|22883.87|22883.87|22884.11|22884.11|22884.11|22884.11|22883.72|22883.72|0
1622624400000|2021-06-02 09:00:00|22883.89|22883.89|22884.13|22884.13|22884.13|22884.13|22883.88|22883.88|0
1622624410000|2021-06-02 09:00:10|22884.18|22884.18|22884.62|22884.62|22884.63|22884.63|22884.18|22884.18|0
1622624420000|2021-06-02 09:00:20|22884.51|22884.51|22884.74|22884.74|22884.74|22884.74|22884.42|22884.42|0
1622624430000|2021-06-02 09:00:30|22884.66|22884.66|22884.73|22884.73|22884.78|22884.78|22884.54|22884.54|0
1622624440000|2021-06-02 09:00:40|22884.78|22884.78|22885.13|22885.13|22885.13|22885.13|22884.71|22884.71|0
1622624450000|2021-06-02 09:00:50|22885.11|22885.11|22885.1|22885.1|22885.11|22885.11|22884.95|22884.95|0
1622624460000|2021-06-02 09:01:00|22885.07|22885.07|22886.72|22886.72|22886.72|22886.72|22885.07|22885.07|0
1622624470000|2021-06-02 09:01:10|22886.8|22886.8|22887.91|22887.91|22887.91|22887.91|22886.8|22886.8|0
1622624480000|2021-06-02 09:01:20|22887.73|22887.73|22888.72|22888.72|22888.72|22888.72|22887.73|22887.73|0
1622624490000|2021-06-02 09:01:30|22888.77|22888.77|22889.18|22889.18|22889.18|22889.18|22888.63|22888.63|0
1622624500000|2021-06-02 09:01:40|22889.28|22889.28|22889.71|22889.71|22889.71|22889.71|22889.17|22889.17|0
1622624510000|2021-06-02 09:01:50|22889.81|22889.81|22890.53|22890.53|22890.53|22890.53|22889.79|22889.79|0
1622624520000|2021-06-02 09:02:00|22890.41|22890.41|22891.22|22891.22|22891.22|22891.22|22890.33|22890.33|0
1622624530000|2021-06-02 09:02:10|22891.19|22891.19|22891.43|22891.43|22891.54|22891.54|22891.19|22891.19|0
1622624540000|2021-06-02 09:02:20|22891.39|22891.39|22891.36|22891.36|22891.52|22891.52|22891.36|22891.36|0
1622624550000|2021-06-02 09:02:30|22891.53|22891.53|22891.58|22891.58|22891.69|22891.69|22891.52|22891.52|0
1622624560000|2021-06-02 09:02:40|22891.6|22891.6|22891.93|22891.93|22891.93|22891.93|22891.6|22891.6|0
1622624570000|2021-06-02 09:02:50|22891.88|22891.88|22892.21|22892.21|22892.21|22892.21|22891.88|22891.88|0
1622624580000|2021-06-02 09:03:00|22892.27|22892.27|22892.75|22892.75|22892.75|22892.75|22892.27|22892.27|0
1622624590000|2021-06-02 09:03:10|22892.85|22892.85|22892.92|22892.92|22892.99|22892.99|22892.85|22892.85|0
1622624600000|2021-06-02 09:03:20|22893.02|22893.02|22893.44|22893.44|22893.66|22893.66|22893.02|22893.02|0
1622624610000|2021-06-02 09:03:30|22893.4|22893.4|22893.85|22893.85|22893.85|22893.85|22893.3|22893.3|0
1622624620000|2021-06-02 09:03:40|22893.93|22893.93|22893.74|22893.74|22893.93|22893.93|22893.74|22893.74|0
1622624630000|2021-06-02 09:03:50|22893.64|22893.64|22893.45|22893.45|22893.74|22893.74|22893.45|22893.45|0
1622624640000|2021-06-02 09:04:00|22893.41|22893.41|22893.34|22893.34|22893.43|22893.43|22893.31|22893.31|0
1622624650000|2021-06-02 09:04:10|22893.27|22893.27|22892.91|22892.91|22893.32|22893.32|22892.86|22892.86|0
1622624660000|2021-06-02 09:04:20|22892.79|22892.79|22892.64|22892.64|22892.86|22892.86|22892.64|22892.64|0
1622624670000|2021-06-02 09:04:30|22892.57|22892.57|22892.66|22892.66|22892.67|22892.67|22892.57|22892.57|0
1622624680000|2021-06-02 09:04:40|22892.62|22892.62|22892.5|22892.5|22892.62|22892.62|22892.46|22892.46|0
1622624690000|2021-06-02 09:04:50|22892.53|22892.53|22892.47|22892.47|22892.58|22892.58|22892.44|22892.44|0
1622624700000|2021-06-02 09:05:00|22892.61|22892.61|22893.1|22893.1|22893.19|22893.19|22892.61|22892.61|0
1622624710000|2021-06-02 09:05:10|22893.18|22893.18|22894.84|22894.84|22894.84|22894.84|22893.18|22893.18|0
1622624720000|2021-06-02 09:05:20|22894.92|22894.92|22895.87|22895.87|22895.87|22895.87|22894.85|22894.85|0
1622624730000|2021-06-02 09:05:30|22895.91|22895.91|22896.15|22896.15|22896.36|22896.36|22895.91|22895.91|0
1622624740000|2021-06-02 09:05:40|22896.21|22896.21|22895.54|22895.54|22896.21|22896.21|22895.54|22895.54|0
1622624750000|2021-06-02 09:05:50|22895.57|22895.57|22895.95|22895.95|22895.95|22895.95|22895.57|22895.57|0
1622624760000|2021-06-02 09:06:00|22895.88|22895.88|22896|22896|22896.09|22896.09|22895.76|22895.76|0
1622624770000|2021-06-02 09:06:10|22896.12|22896.12|22896.19|22896.19|22896.21|22896.21|22895.98|22895.98|0
1622624780000|2021-06-02 09:06:20|22896.29|22896.29|22896.77|22896.77|22896.77|22896.77|22896.12|22896.12|0
1622624790000|2021-06-02 09:06:30|22896.73|22896.73|22896.81|22896.81|22896.9|22896.9|22896.73|22896.73|0
1622624800000|2021-06-02 09:06:40|22896.7|22896.7|22896.48|22896.48|22896.77|22896.77|22896.48|22896.48|0
1622624810000|2021-06-02 09:06:50|22896.39|22896.39|22896.85|22896.85|22896.85|22896.85|22896.14|22896.14|0
1622624820000|2021-06-02 09:07:00|22896.97|22896.97|22897.11|22897.11|22897.29|22897.29|22896.97|22896.97|0
1622624830000|2021-06-02 09:07:10|22897.17|22897.17|22897.53|22897.53|22897.53|22897.53|22897.11|22897.11|0
1622624840000|2021-06-02 09:07:20|22897.44|22897.44|22897.92|22897.92|22897.92|22897.92|22897.44|22897.44|0
1622624850000|2021-06-02 09:07:30|22898.01|22898.01|22897.86|22897.86|22898.07|22898.07|22897.79|22897.79|0
1622624860000|2021-06-02 09:07:40|22897.81|22897.81|22897.82|22897.82|22898.05|22898.05|22897.68|22897.68|0
1622624870000|2021-06-02 09:07:50|22897.74|22897.74|22898.01|22898.01|22898.06|22898.06|22897.68|22897.68|0
1622624880000|2021-06-02 09:08:00|22897.87|22897.87|22898.65|22898.65|22898.9|22898.9|22897.87|22897.87|0
1622624890000|2021-06-02 09:08:10|22898.62|22898.62|22899.12|22899.12|22899.27|22899.27|22898.62|22898.62|0
1622624900000|2021-06-02 09:08:20|22899.01|22899.01|22899.5|22899.5|22899.52|22899.52|22899.01|22899.01|0
1622624910000|2021-06-02 09:08:30|22899.7|22899.7|22899.39|22899.39|22899.85|22899.85|22899.39|22899.39|0
1622624920000|2021-06-02 09:08:40|22899.61|22899.61|22899.57|22899.57|22899.83|22899.83|22899.54|22899.54|0
1622624930000|2021-06-02 09:08:50|22899.51|22899.51|22899.82|22899.82|22899.82|22899.82|22899.42|22899.42|0
1622624940000|2021-06-02 09:09:00|22899.89|22899.89|22899.47|22899.47|22899.89|22899.89|22899.42|22899.42|0
1622624950000|2021-06-02 09:09:10|22899.52|22899.52|22899.47|22899.47|22899.52|22899.52|22899.3|22899.3|0
1622624960000|2021-06-02 09:09:20|22899.42|22899.42|22899.31|22899.31|22899.56|22899.56|22899.31|22899.31|0
1622624970000|2021-06-02 09:09:30|22899.24|22899.24|22898.77|22898.77|22899.24|22899.24|22898.77|22898.77|0
1622624980000|2021-06-02 09:09:40|22898.67|22898.67|22898.53|22898.53|22898.72|22898.72|22898.53|22898.53|0
1622624990000|2021-06-02 09:09:50|22898.58|22898.58|22898.53|22898.53|22898.64|22898.64|22898.53|22898.53|0
1622625000000|2021-06-02 09:10:00|22898.64|22898.64|22899.05|22899.05|22899.05|22899.05|22898.49|22898.49|0
1622625010000|2021-06-02 09:10:10|22899.11|22899.11|22898.88|22898.88|22899.11|22899.11|22898.88|22898.88|0
1622625020000|2021-06-02 09:10:20|22898.96|22898.96|22898.73|22898.73|22899|22899|22898.73|22898.73|0
1622625030000|2021-06-02 09:10:30|22898.69|22898.69|22898.96|22898.96|22898.96|22898.96|22898.69|22898.69|0
1622625040000|2021-06-02 09:10:40|22899.03|22899.03|22899.23|22899.23|22899.23|22899.23|22899.03|22899.03|0
1622625050000|2021-06-02 09:10:50|22899.13|22899.13|22899.54|22899.54|22899.54|22899.54|22899.13|22899.13|0
1622625060000|2021-06-02 09:11:00|22899.59|22899.59|22899.61|22899.61|22899.61|22899.61|22899.36|22899.36|0
1622625070000|2021-06-02 09:11:10|22899.57|22899.57|22899.95|22899.95|22899.95|22899.95|22899.57|22899.57|0
1622625080000|2021-06-02 09:11:20|22900.02|22900.02|22899.94|22899.94|22900.02|22900.02|22899.74|22899.74|0
1622625090000|2021-06-02 09:11:30|22899.78|22899.78|22900.14|22900.14|22900.14|22900.14|22899.68|22899.68|0
1622625100000|2021-06-02 09:11:40|22900.08|22900.08|22899.82|22899.82|22900.08|22900.08|22899.82|22899.82|0
1622625110000|2021-06-02 09:11:50|22899.74|22899.74|22899.73|22899.73|22899.94|22899.94|22899.73|22899.73|0
1622625120000|2021-06-02 09:12:00|22899.82|22899.82|22900.55|22900.55|22900.55|22900.55|22899.82|22899.82|0
1622625130000|2021-06-02 09:12:10|22900.62|22900.62|22900.66|22900.66|22900.72|22900.72|22900.59|22900.59|0
1622625140000|2021-06-02 09:12:20|22900.61|22900.61|22901.16|22901.16|22901.16|22901.16|22900.61|22900.61|0
1622625150000|2021-06-02 09:12:30|22901.25|22901.25|22901.54|22901.54|22901.54|22901.54|22901.25|22901.25|0
1622625160000|2021-06-02 09:12:40|22901.58|22901.58|22902.13|22902.13|22902.16|22902.16|22901.58|22901.58|0
1622625170000|2021-06-02 09:12:50|22901.92|22901.92|22901.81|22901.81|22901.99|22901.99|22901.72|22901.72|0
1622625180000|2021-06-02 09:13:00|22901.72|22901.72|22902.06|22902.06|22902.06|22902.06|22901.72|22901.72|0
1622625190000|2021-06-02 09:13:10|22902.34|22902.34|22902.31|22902.31|22902.45|22902.45|22902.25|22902.25|0
1622625200000|2021-06-02 09:13:20|22902.23|22902.23|22902.19|22902.19|22902.36|22902.36|22902.19|22902.19|0
1622625210000|2021-06-02 09:13:30|22902.03|22902.03|22902.08|22902.08|22902.25|22902.25|22901.97|22901.97|0
1622625220000|2021-06-02 09:13:40|22902.14|22902.14|22902.12|22902.12|22902.33|22902.33|22902.05|22902.05|0
1622625230000|2021-06-02 09:13:50|22902.16|22902.16|22902.2|22902.2|22902.2|22902.2|22902.08|22902.08|0
1622625240000|2021-06-02 09:14:00|22902.38|22902.38|22902.5|22902.5|22902.5|22902.5|22902.38|22902.38|0
1622625250000|2021-06-02 09:14:10|22902.72|22902.72|22903.02|22903.02|22903.11|22903.11|22902.68|22902.68|0
1622625260000|2021-06-02 09:14:20|22903.06|22903.06|22903.45|22903.45|22903.75|22903.75|22903.06|22903.06|0
1622625270000|2021-06-02 09:14:30|22903.33|22903.33|22903.27|22903.27|22903.46|22903.46|22903.27|22903.27|0
1622625280000|2021-06-02 09:14:40|22903.13|22903.13|22903.07|22903.07|22903.45|22903.45|22903.07|22903.07|0
1622625290000|2021-06-02 09:14:50|22903.12|22903.12|22903.62|22903.62|22903.62|22903.62|22903.12|22903.12|0
1622625300000|2021-06-02 09:15:00|22903.5|22903.5|22903.48|22903.48|22903.67|22903.67|22903.4|22903.4|0
1622625310000|2021-06-02 09:15:10|22903.75|22903.75|22904.02|22904.02|22904.07|22904.07|22903.75|22903.75|0
1622625320000|2021-06-02 09:15:20|22904.12|22904.12|22904.57|22904.57|22904.57|22904.57|22903.91|22903.91|0
1622625330000|2021-06-02 09:15:30|22904.63|22904.63|22904.62|22904.62|22904.73|22904.73|22904.35|22904.35|0
1622625340000|2021-06-02 09:15:40|22904.51|22904.51|22904.2|22904.2|22904.51|22904.51|22904.2|22904.2|0
1622625350000|2021-06-02 09:15:50|22904.38|22904.38|22904.31|22904.31|22904.38|22904.38|22904.09|22904.09|0
1622625360000|2021-06-02 09:16:00|22904.13|22904.13|22904.06|22904.06|22904.14|22904.14|22904.06|22904.06|0
1622625370000|2021-06-02 09:16:10|22903.92|22903.92|22903.62|22903.62|22903.97|22903.97|22903.57|22903.57|0
1622625380000|2021-06-02 09:16:20|22903.79|22903.79|22903.65|22903.65|22903.79|22903.79|22903.45|22903.45|0
1622625390000|2021-06-02 09:16:30|22903.52|22903.52|22903.42|22903.42|22903.59|22903.59|22903.08|22903.08|0
1622625400000|2021-06-02 09:16:40|22903.52|22903.52|22903.53|22903.53|22903.53|22903.53|22903.48|22903.48|0
1622625410000|2021-06-02 09:16:50|22903.61|22903.61|22903.35|22903.35|22903.61|22903.61|22903.29|22903.29|0
1622625420000|2021-06-02 09:17:00|22903.47|22903.47|22903.73|22903.73|22903.9|22903.9|22903.47|22903.47|0
1622625430000|2021-06-02 09:17:10|22903.77|22903.77|22903.89|22903.89|22903.89|22903.89|22903.65|22903.65|0
1622625440000|2021-06-02 09:17:20|22903.95|22903.95|22904.2|22904.2|22904.2|22904.2|22903.95|22903.95|0
1622625450000|2021-06-02 09:17:30|22904.13|22904.13|22904.13|22904.13|22904.22|22904.22|22904.13|22904.13|0
1622625460000|2021-06-02 09:17:40|22903.91|22903.91|22904.38|22904.38|22904.38|22904.38|22903.91|22903.91|0
1622625470000|2021-06-02 09:17:50|22904.56|22904.56|22904.68|22904.68|22904.82|22904.82|22904.56|22904.56|0
1622625480000|2021-06-02 09:18:00|22904.5|22904.5|22904.3|22904.3|22904.5|22904.5|22904.3|22904.3|0
1622625490000|2021-06-02 09:18:10|22904.37|22904.37|22904.56|22904.56|22904.57|22904.57|22904.25|22904.25|0
1622625500000|2021-06-02 09:18:20|22904.59|22904.59|22904.85|22904.85|22904.85|22904.85|22904.59|22904.59|0
1622625510000|2021-06-02 09:18:30|22904.89|22904.89|22905.95|22905.95|22905.95|22905.95|22904.78|22904.78|0
1622625520000|2021-06-02 09:18:40|22905.98|22905.98|22905.94|22905.94|22906.02|22906.02|22905.94|22905.94|0
1622625530000|2021-06-02 09:18:50|22905.79|22905.79|22905.76|22905.76|22905.94|22905.94|22905.57|22905.57|0
1622625540000|2021-06-02 09:19:00|22905.81|22905.81|22905.35|22905.35|22905.88|22905.88|22905.35|22905.35|0
1622625550000|2021-06-02 09:19:10|22905.32|22905.32|22905.03|22905.03|22905.32|22905.32|22905.03|22905.03|0
1622625560000|2021-06-02 09:19:20|22905.09|22905.09|22905.2|22905.2|22905.2|22905.2|22904.84|22904.84|0
1622625570000|2021-06-02 09:19:30|22905.3|22905.3|22905.04|22905.04|22905.37|22905.37|22905.03|22905.03|0
1622625580000|2021-06-02 09:19:40|22904.78|22904.78|22905.66|22905.66|22905.92|22905.92|22904.78|22904.78|0
1622625590000|2021-06-02 09:19:50|22905.59|22905.59|22906.09|22906.09|22906.24|22906.24|22905.53|22905.53|0
1622625600000|2021-06-02 09:20:00|22905.92|22905.92|22906.16|22906.16|22906.16|22906.16|22905.69|22905.69|0
1622625610000|2021-06-02 09:20:10|22906.02|22906.02|22906.42|22906.42|22906.42|22906.42|22906.02|22906.02|0
1622625620000|2021-06-02 09:20:20|22906.49|22906.49|22906.97|22906.97|22906.97|22906.97|22906.49|22906.49|0
1622625630000|2021-06-02 09:20:30|22907.11|22907.11|22907.01|22907.01|22907.13|22907.13|22906.98|22906.98|0
1622625640000|2021-06-02 09:20:40|22907.11|22907.11|22907.14|22907.14|22907.17|22907.17|22907.09|22907.09|0
1622625650000|2021-06-02 09:20:50|22907.17|22907.17|22907.26|22907.26|22907.36|22907.36|22907.17|22907.17|0
1622625660000|2021-06-02 09:21:00|22907.13|22907.13|22906.6|22906.6|22907.16|22907.16|22906.53|22906.53|0
1622625670000|2021-06-02 09:21:10|22906.46|22906.46|22906.29|22906.29|22906.46|22906.46|22906.29|22906.29|0
1622625680000|2021-06-02 09:21:20|22906.33|22906.33|22906.02|22906.02|22906.33|22906.33|22906.02|22906.02|0
1622625690000|2021-06-02 09:21:30|22905.99|22905.99|22906.31|22906.31|22906.31|22906.31|22905.99|22905.99|0
1622625700000|2021-06-02 09:21:40|22906.35|22906.35|22907.49|22907.49|22907.49|22907.49|22906.35|22906.35|0
1622625710000|2021-06-02 09:21:50|22907.54|22907.54|22907.37|22907.37|22907.64|22907.64|22907.37|22907.37|0
1622625720000|2021-06-02 09:22:00|22907.28|22907.28|22907.69|22907.69|22907.75|22907.75|22907.25|22907.25|0
1622625730000|2021-06-02 09:22:10|22907.8|22907.8|22907.67|22907.67|22907.8|22907.8|22907.67|22907.67|0
1622625740000|2021-06-02 09:22:20|22907.77|22907.77|22907.79|22907.79|22907.95|22907.95|22907.73|22907.73|0
1622625750000|2021-06-02 09:22:30|22907.7|22907.7|22907.82|22907.82|22907.82|22907.82|22907.63|22907.63|0
1622625760000|2021-06-02 09:22:40|22907.94|22907.94|22908.03|22908.03|22908.1|22908.1|22907.94|22907.94|0
1622625770000|2021-06-02 09:22:50|22907.86|22907.86|22907.69|22907.69|22907.86|22907.86|22907.69|22907.69|0
1622625780000|2021-06-02 09:23:00|22907.54|22907.54|22907.5|22907.5|22907.61|22907.61|22907.44|22907.44|0
1622625790000|2021-06-02 09:23:10|22907.56|22907.56|22908.12|22908.12|22908.12|22908.12|22907.56|22907.56|0
1622625800000|2021-06-02 09:23:20|22908.06|22908.06|22907.77|22907.77|22908.19|22908.19|22907.77|22907.77|0
1622625810000|2021-06-02 09:23:30|22907.72|22907.72|22907.79|22907.79|22907.79|22907.79|22907.67|22907.67|0
1622625820000|2021-06-02 09:23:40|22907.55|22907.55|22907.18|22907.18|22907.55|22907.55|22907.18|22907.18|0
1622625830000|2021-06-02 09:23:50|22907.14|22907.14|22907.33|22907.33|22907.33|22907.33|22907.14|22907.14|0
1622625840000|2021-06-02 09:24:00|22907.45|22907.45|22907.95|22907.95|22908|22908|22907.45|22907.45|0
1622625850000|2021-06-02 09:24:10|22907.88|22907.88|22908.03|22908.03|22908.03|22908.03|22907.71|22907.71|0
1622625860000|2021-06-02 09:24:20|22908.16|22908.16|22908.39|22908.39|22908.39|22908.39|22908.11|22908.11|0
1622625870000|2021-06-02 09:24:30|22908.34|22908.34|22908.2|22908.2|22908.34|22908.34|22908.2|22908.2|0
1622625880000|2021-06-02 09:24:40|22908.13|22908.13|22906.99|22906.99|22908.26|22908.26|22906.99|22906.99|0
1622625890000|2021-06-02 09:24:50|22906.9|22906.9|22906.83|22906.83|22907.07|22907.07|22906.78|22906.78|0
1622625900000|2021-06-02 09:25:00|22906.88|22906.88|22906.99|22906.99|22907.17|22907.17|22906.71|22906.71|0
1622625910000|2021-06-02 09:25:10|22906.9|22906.9|22905.24|22905.24|22906.9|22906.9|22905.24|22905.24|0
1622625920000|2021-06-02 09:25:20|22905.37|22905.37|22904.57|22904.57|22905.37|22905.37|22904.41|22904.41|0
1622625930000|2021-06-02 09:25:30|22904.54|22904.54|22904.3|22904.3|22904.54|22904.54|22904.3|22904.3|0
1622625940000|2021-06-02 09:25:40|22904.11|22904.11|22904.27|22904.27|22904.27|22904.27|22904.11|22904.11|0
1622625950000|2021-06-02 09:25:50|22904.17|22904.17|22904.38|22904.38|22904.63|22904.63|22904.17|22904.17|0
1622625960000|2021-06-02 09:26:00|22904.35|22904.35|22903.09|22903.09|22904.45|22904.45|22903.09|22903.09|0
1622625970000|2021-06-02 09:26:10|22903.14|22903.14|22903.34|22903.34|22903.36|22903.36|22903.14|22903.14|0
1622625980000|2021-06-02 09:26:20|22903.25|22903.25|22903.38|22903.38|22903.38|22903.38|22903.13|22903.13|0
1622625990000|2021-06-02 09:26:30|22903.34|22903.34|22903.48|22903.48|22903.48|22903.48|22903.2|22903.2|0
1622626000000|2021-06-02 09:26:40|22903.34|22903.34|22903.36|22903.36|22903.44|22903.44|22903.27|22903.27|0
1622626010000|2021-06-02 09:26:50|22903.46|22903.46|22903.53|22903.53|22903.53|22903.53|22903.36|22903.36|0
1622626020000|2021-06-02 09:27:00|22903.66|22903.66|22903.66|22903.66|22903.73|22903.73|22903.66|22903.66|0
1622626030000|2021-06-02 09:27:10|22903.62|22903.62|22903.52|22903.52|22903.62|22903.62|22903.4|22903.4|0
1622626040000|2021-06-02 09:27:20|22903.39|22903.39|22903.62|22903.62|22903.62|22903.62|22903.22|22903.22|0
1622626050000|2021-06-02 09:27:30|22903.58|22903.58|22902.92|22902.92|22903.58|22903.58|22902.86|22902.86|0
1622626060000|2021-06-02 09:27:40|22902.88|22902.88|22902.72|22902.72|22902.88|22902.88|22902.72|22902.72|0
1622626070000|2021-06-02 09:27:50|22902.66|22902.66|22902.98|22902.98|22903.17|22903.17|22902.55|22902.55|0
1622626080000|2021-06-02 09:28:00|22903.05|22903.05|22903.34|22903.34|22903.34|22903.34|22902.92|22902.92|0
1622626090000|2021-06-02 09:28:10|22903.57|22903.57|22903.51|22903.51|22903.7|22903.7|22903.51|22903.51|0
1622626100000|2021-06-02 09:28:20|22903.54|22903.54|22903.72|22903.72|22903.72|22903.72|22903.54|22903.54|0
1622626110000|2021-06-02 09:28:30|22903.85|22903.85|22903.85|22903.85|22903.85|22903.85|22903.85|22903.85|0
1622626120000|2021-06-02 09:28:40|22903.98|22903.98|22904.19|22904.19|22904.19|22904.19|22903.9|22903.9|0
1622626130000|2021-06-02 09:28:50|22904.08|22904.08|22904.15|22904.15|22904.19|22904.19|22904.03|22904.03|0
1622626140000|2021-06-02 09:29:00|22904.27|22904.27|22904.15|22904.15|22904.46|22904.46|22904.15|22904.15|0
1622626150000|2021-06-02 09:29:10|22904.09|22904.09|22904.3|22904.3|22904.3|22904.3|22904.02|22904.02|0
1622626160000|2021-06-02 09:29:20|22904.18|22904.18|22904.59|22904.59|22904.59|22904.59|22904.18|22904.18|0
1622626170000|2021-06-02 09:29:30|22904.47|22904.47|22904.02|22904.02|22904.47|22904.47|22903.86|22903.86|0
1622626180000|2021-06-02 09:29:40|22903.91|22903.91|22903.74|22903.74|22903.91|22903.91|22903.74|22903.74|0
1622626190000|2021-06-02 09:29:50|22903.8|22903.8|22904.11|22904.11|22904.19|22904.19|22903.78|22903.78|0
1622626200000|2021-06-02 09:30:00|22904.16|22904.16|22904.07|22904.07|22904.27|22904.27|22904.03|22904.03|0
1622626210000|2021-06-02 09:30:10|22904.18|22904.18|22903.98|22903.98|22904.41|22904.41|22903.98|22903.98|0
1622626220000|2021-06-02 09:30:20|22903.92|22903.92|22903.55|22903.55|22903.98|22903.98|22903.31|22903.31|0
1622626230000|2021-06-02 09:30:30|22903.67|22903.67|22903.93|22903.93|22904.12|22904.12|22903.67|22903.67|0
1622626240000|2021-06-02 09:30:40|22904.06|22904.06|22904.44|22904.44|22904.44|22904.44|22904.05|22904.05|0
1622626250000|2021-06-02 09:30:50|22904.46|22904.46|22904.07|22904.07|22904.46|22904.46|22904.07|22904.07|0
1622626260000|2021-06-02 09:31:00|22904.01|22904.01|22903.85|22903.85|22904.1|22904.1|22903.85|22903.85|0
1622626270000|2021-06-02 09:31:10|22903.78|22903.78|22903.39|22903.39|22903.78|22903.78|22903.39|22903.39|0
1622626280000|2021-06-02 09:31:20|22903.32|22903.32|22902.86|22902.86|22903.32|22903.32|22902.81|22902.81|0
1622626290000|2021-06-02 09:31:30|22902.78|22902.78|22902.55|22902.55|22902.78|22902.78|22902.48|22902.48|0
1622626300000|2021-06-02 09:31:40|22902.52|22902.52|22902.45|22902.45|22902.94|22902.94|22902.21|22902.21|0
1622626310000|2021-06-02 09:31:50|22902.42|22902.42|22901.87|22901.87|22902.42|22902.42|22901.87|22901.87|0
1622626320000|2021-06-02 09:32:00|22901.82|22901.82|22901.82|22901.82|22901.95|22901.95|22901.56|22901.56|0
1622626330000|2021-06-02 09:32:10|22902.02|22902.02|22902.85|22902.85|22902.85|22902.85|22902.02|22902.02|0
1622626340000|2021-06-02 09:32:20|22902.95|22902.95|22902.92|22902.92|22903.03|22903.03|22902.92|22902.92|0
1622626350000|2021-06-02 09:32:30|22902.85|22902.85|22903.01|22903.01|22903.01|22903.01|22902.74|22902.74|0
1622626360000|2021-06-02 09:32:40|22902.9|22902.9|22902.8|22902.8|22902.94|22902.94|22902.8|22902.8|0
1622626370000|2021-06-02 09:32:50|22902.75|22902.75|22902.8|22902.8|22902.83|22902.83|22902.61|22902.61|0
1622626380000|2021-06-02 09:33:00|22902.73|22902.73|22902.72|22902.72|22902.78|22902.78|22902.53|22902.53|0
1622626390000|2021-06-02 09:33:10|22902.64|22902.64|22902.28|22902.28|22902.64|22902.64|22902.28|22902.28|0
1622626400000|2021-06-02 09:33:20|22902.13|22902.13|22902.55|22902.55|22902.56|22902.56|22902.13|22902.13|0
1622626410000|2021-06-02 09:33:30|22902.48|22902.48|22902.6|22902.6|22902.6|22902.6|22902.37|22902.37|0
1622626420000|2021-06-02 09:33:40|22902.57|22902.57|22902.62|22902.62|22902.83|22902.83|22902.57|22902.57|0
1622626430000|2021-06-02 09:33:50|22902.69|22902.69|22902.77|22902.77|22902.78|22902.78|22902.69|22902.69|0
1622626440000|2021-06-02 09:34:00|22902.83|22902.83|22902.76|22902.76|22902.94|22902.94|22902.72|22902.72|0
1622626450000|2021-06-02 09:34:10|22902.64|22902.64|22902.93|22902.93|22903.09|22903.09|22902.64|22902.64|0
1622626460000|2021-06-02 09:34:20|22902.86|22902.86|22902.9|22902.9|22903.08|22903.08|22902.86|22902.86|0
1622626470000|2021-06-02 09:34:30|22902.87|22902.87|22902.77|22902.77|22902.87|22902.87|22902.77|22902.77|0
1622626480000|2021-06-02 09:34:40|22902.87|22902.87|22902.85|22902.85|22902.99|22902.99|22902.79|22902.79|0
1622626490000|2021-06-02 09:34:50|22902.89|22902.89|22902.97|22902.97|22902.97|22902.97|22902.85|22902.85|0
1622626500000|2021-06-02 09:35:00|22903.1|22903.1|22903.47|22903.47|22903.47|22903.47|22903.09|22903.09|0
1622626510000|2021-06-02 09:35:10|22903.53|22903.53|22903.65|22903.65|22903.8|22903.8|22903.53|22903.53|0
1622626520000|2021-06-02 09:35:20|22903.58|22903.58|22903.49|22903.49|22903.58|22903.58|22903.35|22903.35|0
1622626530000|2021-06-02 09:35:30|22903.64|22903.64|22903.83|22903.83|22903.83|22903.83|22903.58|22903.58|0
1622626540000|2021-06-02 09:35:40|22903.9|22903.9|22903.94|22903.94|22903.97|22903.97|22903.9|22903.9|0
1622626550000|2021-06-02 09:35:50|22903.9|22903.9|22903.39|22903.39|22903.9|22903.9|22903.39|22903.39|0
1622626560000|2021-06-02 09:36:00|22903.44|22903.44|22903.67|22903.67|22903.67|22903.67|22903.44|22903.44|0
1622626570000|2021-06-02 09:36:10|22903.73|22903.73|22903.73|22903.73|22903.73|22903.73|22903.73|22903.73|0
1622626580000|2021-06-02 09:36:20|22903.6|22903.6|22903.31|22903.31|22903.6|22903.6|22903.31|22903.31|0
1622626590000|2021-06-02 09:36:30|22903.42|22903.42|22903.48|22903.48|22903.48|22903.48|22903.35|22903.35|0
1622626600000|2021-06-02 09:36:40|22903.41|22903.41|22903.18|22903.18|22903.5|22903.5|22903.12|22903.12|0
1622626610000|2021-06-02 09:36:50|22903.13|22903.13|22903.01|22903.01|22903.13|22903.13|22903.01|22903.01|0
1622626620000|2021-06-02 09:37:00|22902.85|22902.85|22902.62|22902.62|22902.88|22902.88|22902.57|22902.57|0
1622626630000|2021-06-02 09:37:10|22902.57|22902.57|22902.64|22902.64|22902.64|22902.64|22902.53|22902.53|0
1622626640000|2021-06-02 09:37:20|22902.56|22902.56|22902.39|22902.39|22902.61|22902.61|22902.39|22902.39|0
1622626650000|2021-06-02 09:37:30|22902.28|22902.28|22902.44|22902.44|22902.44|22902.44|22902.15|22902.15|0
1622626660000|2021-06-02 09:37:40|22902.36|22902.36|22902.05|22902.05|22902.51|22902.51|22902.05|22902.05|0
1622626670000|2021-06-02 09:37:50|22901.95|22901.95|22901.71|22901.71|22902.06|22902.06|22901.71|22901.71|0
1622626680000|2021-06-02 09:38:00|22901.65|22901.65|22901.67|22901.67|22901.68|22901.68|22901.51|22901.51|0
1622626690000|2021-06-02 09:38:10|22901.76|22901.76|22901.16|22901.16|22901.9|22901.9|22901.16|22901.16|0
1622626700000|2021-06-02 09:38:20|22901.1|22901.1|22901.03|22901.03|22901.1|22901.1|22901.03|22901.03|0
1622626710000|2021-06-02 09:38:30|22900.7|22900.7|22900.25|22900.25|22900.7|22900.7|22900.25|22900.25|0
1622626720000|2021-06-02 09:38:40|22900.12|22900.12|22899.93|22899.93|22900.41|22900.41|22899.93|22899.93|0
1622626730000|2021-06-02 09:38:50|22899.97|22899.97|22899.81|22899.81|22900.26|22900.26|22899.81|22899.81|0
1622626740000|2021-06-02 09:39:00|22899.84|22899.84|22898.86|22898.86|22899.84|22899.84|22898.83|22898.83|0
1622626750000|2021-06-02 09:39:10|22898.74|22898.74|22898.32|22898.32|22898.93|22898.93|22898.09|22898.09|0
1622626760000|2021-06-02 09:39:20|22898.2|22898.2|22898.14|22898.14|22898.26|22898.26|22898.14|22898.14|0
1622626770000|2021-06-02 09:39:30|22897.94|22897.94|22898.06|22898.06|22898.12|22898.12|22897.94|22897.94|0
1622626780000|2021-06-02 09:39:40|22898.09|22898.09|22897.58|22897.58|22898.09|22898.09|22897.58|22897.58|0
1622626790000|2021-06-02 09:39:50|22897.48|22897.48|22897.37|22897.37|22897.51|22897.51|22897.15|22897.15|0
1622626800000|2021-06-02 09:40:00|22897.4|22897.4|22897.55|22897.55|22897.75|22897.75|22897.4|22897.4|0
1622626810000|2021-06-02 09:40:10|22897.4|22897.4|22896.83|22896.83|22897.51|22897.51|22896.83|22896.83|0
1622626820000|2021-06-02 09:40:20|22896.45|22896.45|22895.91|22895.91|22896.45|22896.45|22895.87|22895.87|0
1622626830000|2021-06-02 09:40:30|22895.85|22895.85|22895.9|22895.9|22895.92|22895.92|22895.67|22895.67|0
1622626840000|2021-06-02 09:40:40|22896.28|22896.28|22896.39|22896.39|22896.44|22896.44|22896.28|22896.28|0
1622626850000|2021-06-02 09:40:50|22896.16|22896.16|22895.84|22895.84|22896.24|22896.24|22895.84|22895.84|0
1622626860000|2021-06-02 09:41:00|22895.78|22895.78|22895.5|22895.5|22895.78|22895.78|22895.5|22895.5|0
1622626870000|2021-06-02 09:41:10|22895.56|22895.56|22895.74|22895.74|22895.74|22895.74|22895.52|22895.52|0
1622626880000|2021-06-02 09:41:20|22895.67|22895.67|22895.34|22895.34|22895.67|22895.67|22895.13|22895.13|0
1622626890000|2021-06-02 09:41:30|22895.39|22895.39|22895.37|22895.37|22895.5|22895.5|22895.32|22895.32|0
1622626900000|2021-06-02 09:41:40|22895.33|22895.33|22895.58|22895.58|22895.7|22895.7|22895.33|22895.33|0
1622626910000|2021-06-02 09:41:50|22895.53|22895.53|22895.96|22895.96|22895.96|22895.96|22895.42|22895.42|0
1622626920000|2021-06-02 09:42:00|22895.92|22895.92|22896.1|22896.1|22896.1|22896.1|22895.82|22895.82|0
1622626930000|2021-06-02 09:42:10|22896.18|22896.18|22896.18|22896.18|22896.18|22896.18|22895.99|22895.99|0
1622626940000|2021-06-02 09:42:20|22896.23|22896.23|22896.13|22896.13|22896.3|22896.3|22896.13|22896.13|0
1622626950000|2021-06-02 09:42:30|22896.18|22896.18|22896.02|22896.02|22896.18|22896.18|22895.96|22895.96|0
1622626960000|2021-06-02 09:42:40|22896.23|22896.23|22896.17|22896.17|22896.23|22896.23|22895.74|22895.74|0
1622626970000|2021-06-02 09:42:50|22896|22896|22896.28|22896.28|22896.28|22896.28|22896|22896|0
1622626980000|2021-06-02 09:43:00|22896.21|22896.21|22895.72|22895.72|22896.21|22896.21|22895.72|22895.72|0
1622626990000|2021-06-02 09:43:10|22895.65|22895.65|22895.6|22895.6|22895.65|22895.65|22895.29|22895.29|0
1622627000000|2021-06-02 09:43:20|22895.55|22895.55|22895.44|22895.44|22895.66|22895.66|22895.44|22895.44|0
1622627010000|2021-06-02 09:43:30|22895.55|22895.55|22895.45|22895.45|22895.58|22895.58|22895.22|22895.22|0
1622627020000|2021-06-02 09:43:40|22895.27|22895.27|22895.08|22895.08|22895.27|22895.27|22895.08|22895.08|0
1622627030000|2021-06-02 09:43:50|22895.01|22895.01|22895.18|22895.18|22895.18|22895.18|22895.01|22895.01|0
1622627040000|2021-06-02 09:44:00|22895.06|22895.06|22895.06|22895.06|22895.06|22895.06|22895.06|22895.06|0
1622627050000|2021-06-02 09:44:10|22895.08|22895.08|22894.7|22894.7|22895.08|22895.08|22894.7|22894.7|0
1622627060000|2021-06-02 09:44:20|22894.63|22894.63|22894.47|22894.47|22894.63|22894.63|22894.47|22894.47|0
1622627070000|2021-06-02 09:44:30|22894.3|22894.3|22894.3|22894.3|22894.37|22894.37|22894.23|22894.23|0
1622627080000|2021-06-02 09:44:40|22894.07|22894.07|22894.31|22894.31|22894.35|22894.35|22894.07|22894.07|0
1622627090000|2021-06-02 09:44:50|22894.2|22894.2|22894.06|22894.06|22894.2|22894.2|22894.06|22894.06|0
1622627100000|2021-06-02 09:45:00|22894.04|22894.04|22893.45|22893.45|22894.04|22894.04|22893.41|22893.41|0
1622627110000|2021-06-02 09:45:10|22893.36|22893.36|22892.7|22892.7|22893.36|22893.36|22892.7|22892.7|0
1622627120000|2021-06-02 09:45:20|22892.54|22892.54|22891.71|22891.71|22892.54|22892.54|22891.71|22891.71|0
1622627130000|2021-06-02 09:45:30|22891.59|22891.59|22891.36|22891.36|22891.63|22891.63|22891.36|22891.36|0
1622627140000|2021-06-02 09:45:40|22891.47|22891.47|22891.4|22891.4|22891.65|22891.65|22891.29|22891.29|0
1622627150000|2021-06-02 09:45:50|22891.48|22891.48|22891.35|22891.35|22891.55|22891.55|22891.29|22891.29|0
1622627160000|2021-06-02 09:46:00|22891.26|22891.26|22890.83|22890.83|22891.26|22891.26|22890.81|22890.81|0
1622627170000|2021-06-02 09:46:10|22890.73|22890.73|22890.33|22890.33|22890.73|22890.73|22890.13|22890.13|0
1622627180000|2021-06-02 09:46:20|22890.4|22890.4|22890.3|22890.3|22890.4|22890.4|22890.27|22890.27|0
1622627190000|2021-06-02 09:46:30|22890.19|22890.19|22890.53|22890.53|22890.53|22890.53|22890.05|22890.05|0
1622627200000|2021-06-02 09:46:40|22890.41|22890.41|22890.23|22890.23|22890.47|22890.47|22890.16|22890.16|0
1622627210000|2021-06-02 09:46:50|22890.29|22890.29|22890.2|22890.2|22890.44|22890.44|22890.2|22890.2|0
1622627220000|2021-06-02 09:47:00|22890.3|22890.3|22890.46|22890.46|22890.47|22890.47|22890.18|22890.18|0
1622627230000|2021-06-02 09:47:10|22890.42|22890.42|22890.51|22890.51|22890.51|22890.51|22890.38|22890.38|0
1622627240000|2021-06-02 09:47:20|22890.65|22890.65|22890.56|22890.56|22890.72|22890.72|22890.56|22890.56|0
1622627250000|2021-06-02 09:47:30|22890.52|22890.52|22890.78|22890.78|22890.78|22890.78|22890.52|22890.52|0
1622627260000|2021-06-02 09:47:40|22890.86|22890.86|22891.29|22891.29|22891.29|22891.29|22890.73|22890.73|0
1622627270000|2021-06-02 09:47:50|22891.36|22891.36|22891.71|22891.71|22891.71|22891.71|22891.25|22891.25|0
1622627280000|2021-06-02 09:48:00|22891.6|22891.6|22891.98|22891.98|22891.98|22891.98|22891.54|22891.54|0
1622627290000|2021-06-02 09:48:10|22892.02|22892.02|22892.71|22892.71|22892.8|22892.8|22892.02|22892.02|0
1622627300000|2021-06-02 09:48:20|22892.74|22892.74|22893.21|22893.21|22893.27|22893.27|22892.74|22892.74|0
1622627310000|2021-06-02 09:48:30|22893.22|22893.22|22893|22893|22893.22|22893.22|22892.9|22892.9|0
1622627320000|2021-06-02 09:48:40|22892.88|22892.88|22892.75|22892.75|22892.88|22892.88|22892.73|22892.73|0
1622627330000|2021-06-02 09:48:50|22892.7|22892.7|22893.03|22893.03|22893.12|22893.12|22892.7|22892.7|0
1622627340000|2021-06-02 09:49:00|22893|22893|22892.95|22892.95|22893|22893|22892.92|22892.92|0
1622627350000|2021-06-02 09:49:10|22892.87|22892.87|22893.06|22893.06|22893.25|22893.25|22892.87|22892.87|0
1622627360000|2021-06-02 09:49:20|22892.9|22892.9|22892.83|22892.83|22892.9|22892.9|22892.83|22892.83|0
1622627370000|2021-06-02 09:49:30|22892.75|22892.75|22892.82|22892.82|22892.87|22892.87|22892.75|22892.75|0
1622627380000|2021-06-02 09:49:40|22892.79|22892.79|22892.8|22892.8|22892.89|22892.89|22892.79|22892.79|0
1622627390000|2021-06-02 09:49:50|22892.7|22892.7|22892.76|22892.76|22892.77|22892.77|22892.6|22892.6|0
1622627400000|2021-06-02 09:50:00|22892.67|22892.67|22893.16|22893.16|22893.16|22893.16|22892.67|22892.67|0
1622627410000|2021-06-02 09:50:10|22893.19|22893.19|22894.04|22894.04|22894.08|22894.08|22893.19|22893.19|0
1622627420000|2021-06-02 09:50:20|22894.17|22894.17|22894.23|22894.23|22894.38|22894.38|22894.05|22894.05|0
1622627430000|2021-06-02 09:50:30|22894.54|22894.54|22894.7|22894.7|22894.72|22894.72|22894.54|22894.54|0
1622627440000|2021-06-02 09:50:40|22894.82|22894.82|22895.36|22895.36|22895.36|22895.36|22894.66|22894.66|0
1622627450000|2021-06-02 09:50:50|22895.34|22895.34|22895.47|22895.47|22895.47|22895.47|22895.34|22895.34|0
1622627460000|2021-06-02 09:51:00|22895.41|22895.41|22895.41|22895.41|22895.41|22895.41|22895.16|22895.16|0
1622627470000|2021-06-02 09:51:10|22895.36|22895.36|22895.19|22895.19|22895.41|22895.41|22895.19|22895.19|0
1622627480000|2021-06-02 09:51:20|22895.21|22895.21|22894.22|22894.22|22895.21|22895.21|22894.22|22894.22|0
1622627490000|2021-06-02 09:51:30|22894.14|22894.14|22894.17|22894.17|22894.46|22894.46|22894|22894|0
1622627500000|2021-06-02 09:51:40|22893.97|22893.97|22893.38|22893.38|22893.97|22893.97|22893.38|22893.38|0
1622627510000|2021-06-02 09:51:50|22893.53|22893.53|22893.53|22893.53|22893.53|22893.53|22893.53|22893.53|0
1622627520000|2021-06-02 09:52:00|22893.48|22893.48|22893.35|22893.35|22893.57|22893.57|22893.35|22893.35|0
1622627530000|2021-06-02 09:52:10|22893.34|22893.34|22893.08|22893.08|22893.34|22893.34|22893.08|22893.08|0
1622627540000|2021-06-02 09:52:20|22893.13|22893.13|22893.45|22893.45|22893.45|22893.45|22893.11|22893.11|0
1622627550000|2021-06-02 09:52:30|22893.33|22893.33|22893.34|22893.34|22893.41|22893.41|22893.33|22893.33|0
1622627560000|2021-06-02 09:52:40|22893.25|22893.25|22893.26|22893.26|22893.26|22893.26|22893.08|22893.08|0
1622627570000|2021-06-02 09:52:50|22893.19|22893.19|22892.78|22892.78|22893.19|22893.19|22892.78|22892.78|0
1622627580000|2021-06-02 09:53:00|22892.63|22892.63|22892.82|22892.82|22892.84|22892.84|22892.63|22892.63|0
1622627590000|2021-06-02 09:53:10|22892.9|22892.9|22892.74|22892.74|22893|22893|22892.65|22892.65|0
1622627600000|2021-06-02 09:53:20|22892.69|22892.69|22892.49|22892.49|22892.73|22892.73|22892.49|22892.49|0
1622627610000|2021-06-02 09:53:30|22892.66|22892.66|22892.74|22892.74|22892.74|22892.74|22892.57|22892.57|0
1622627620000|2021-06-02 09:53:40|22892.81|22892.81|22892.8|22892.8|22893.01|22893.01|22892.8|22892.8|0
1622627630000|2021-06-02 09:53:50|22892.69|22892.69|22892.84|22892.84|22892.9|22892.9|22892.62|22892.62|0
1622627640000|2021-06-02 09:54:00|22892.79|22892.79|22892.57|22892.57|22892.83|22892.83|22892.57|22892.57|0
1622627650000|2021-06-02 09:54:10|22892.68|22892.68|22892.68|22892.68|22892.68|22892.68|22892.68|22892.68|0
1622627660000|2021-06-02 09:54:20|22892.63|22892.63|22892.82|22892.82|22892.92|22892.92|22892.63|22892.63|0
1622627670000|2021-06-02 09:54:30|22892.55|22892.55|22892.83|22892.83|22892.83|22892.83|22892.55|22892.55|0
1622627680000|2021-06-02 09:54:40|22892.61|22892.61|22892.58|22892.58|22892.71|22892.71|22892.57|22892.57|0
1622627690000|2021-06-02 09:54:50|22892.65|22892.65|22892.58|22892.58|22892.72|22892.72|22892.55|22892.55|0
1622627700000|2021-06-02 09:55:00|22892.51|22892.51|22892.48|22892.48|22892.6|22892.6|22892.43|22892.43|0
1622627710000|2021-06-02 09:55:10|22892.42|22892.42|22892.42|22892.42|22892.51|22892.51|22892.32|22892.32|0
1622627720000|2021-06-02 09:55:20|22892.37|22892.37|22892.59|22892.59|22892.62|22892.62|22892.37|22892.37|0
1622627730000|2021-06-02 09:55:30|22892.51|22892.51|22892.6|22892.6|22892.6|22892.6|22892.51|22892.51|0
1622627740000|2021-06-02 09:55:40|22892.67|22892.67|22892.72|22892.72|22892.94|22892.94|22892.67|22892.67|0
1622627750000|2021-06-02 09:55:50|22892.8|22892.8|22892.29|22892.29|22892.8|22892.8|22892.29|22892.29|0
1622627760000|2021-06-02 09:56:00|22892.36|22892.36|22892.04|22892.04|22892.36|22892.36|22891.81|22891.81|0
1622627770000|2021-06-02 09:56:10|22891.94|22891.94|22891.53|22891.53|22891.94|22891.94|22891.53|22891.53|0
1622627780000|2021-06-02 09:56:20|22891.42|22891.42|22891.64|22891.64|22891.64|22891.64|22891.42|22891.42|0
1622627790000|2021-06-02 09:56:30|22891.75|22891.75|22891.45|22891.45|22891.79|22891.79|22891.44|22891.44|0
1622627800000|2021-06-02 09:56:40|22891.39|22891.39|22890.99|22890.99|22891.39|22891.39|22890.9|22890.9|0
1622627810000|2021-06-02 09:56:50|22891.04|22891.04|22890.98|22890.98|22891.07|22891.07|22890.9|22890.9|0
1622627820000|2021-06-02 09:57:00|22890.91|22890.91|22890.6|22890.6|22890.91|22890.91|22890.6|22890.6|0
1622627830000|2021-06-02 09:57:10|22890.52|22890.52|22890.37|22890.37|22890.52|22890.52|22890.27|22890.27|0
1622627840000|2021-06-02 09:57:20|22890.32|22890.32|22890.55|22890.55|22890.55|22890.55|22890.24|22890.24|0
1622627850000|2021-06-02 09:57:30|22890.47|22890.47|22890.26|22890.26|22890.47|22890.47|22890.12|22890.12|0
1622627860000|2021-06-02 09:57:40|22890.2|22890.2|22890.43|22890.43|22890.43|22890.43|22890.2|22890.2|0
1622627870000|2021-06-02 09:57:50|22890.19|22890.19|22890.02|22890.02|22890.26|22890.26|22889.99|22889.99|0
1622627880000|2021-06-02 09:58:00|22890.08|22890.08|22890|22890|22890.08|22890.08|22889.51|22889.51|0
1622627890000|2021-06-02 09:58:10|22889.93|22889.93|22889.82|22889.82|22889.93|22889.93|22889.55|22889.55|0
1622627900000|2021-06-02 09:58:20|22889.85|22889.85|22889.84|22889.84|22889.85|22889.85|22889.64|22889.64|0
1622627910000|2021-06-02 09:58:30|22889.68|22889.68|22889.42|22889.42|22889.68|22889.68|22889.27|22889.27|0
1622627920000|2021-06-02 09:58:40|22889.67|22889.67|22890.12|22890.12|22890.12|22890.12|22889.52|22889.52|0
1622627930000|2021-06-02 09:58:50|22890.24|22890.24|22890.57|22890.57|22890.57|22890.57|22890.24|22890.24|0
1622627940000|2021-06-02 09:59:00|22890.6|22890.6|22890.92|22890.92|22890.97|22890.97|22890.6|22890.6|0
1622627950000|2021-06-02 09:59:10|22890.97|22890.97|22891.49|22891.49|22891.49|22891.49|22890.97|22890.97|0
1622627960000|2021-06-02 09:59:20|22891.03|22891.03|22890.98|22890.98|22891.03|22891.03|22890.98|22890.98|0
1622627970000|2021-06-02 09:59:30|22891.07|22891.07|22891.32|22891.32|22891.4|22891.4|22891.07|22891.07|0
1622627980000|2021-06-02 09:59:40|22891.36|22891.36|22891.24|22891.24|22891.4|22891.4|22891.24|22891.24|0
1622627990000|2021-06-02 09:59:50|22891.28|22891.28|22891.41|22891.41|22891.41|22891.41|22891.23|22891.23|0
1622628000000|2021-06-02 10:00:00|22891.24|22891.24|22890.88|22890.88|22891.34|22891.34|22890.68|22890.68|0
1622628010000|2021-06-02 10:00:10|22890.83|22890.83|22890.95|22890.95|22891.21|22891.21|22890.75|22890.75|0
1622628020000|2021-06-02 10:00:20|22890.9|22890.9|22890.99|22890.99|22891.07|22891.07|22890.74|22890.74|0
1622628030000|2021-06-02 10:00:30|22890.96|22890.96|22891.19|22891.19|22891.19|22891.19|22890.79|22890.79|0
1622628040000|2021-06-02 10:00:40|22891.13|22891.13|22890.85|22890.85|22891.33|22891.33|22890.76|22890.76|0
1622628050000|2021-06-02 10:00:50|22890.9|22890.9|22890.22|22890.22|22890.9|22890.9|22890.22|22890.22|0
1622628060000|2021-06-02 10:01:00|22890.27|22890.27|22889.23|22889.23|22890.27|22890.27|22889.23|22889.23|0
1622628070000|2021-06-02 10:01:10|22889.17|22889.17|22889.21|22889.21|22889.24|22889.24|22888.86|22888.86|0
1622628080000|2021-06-02 10:01:20|22889.1|22889.1|22889.32|22889.32|22889.32|22889.32|22889.01|22889.01|0
1622628090000|2021-06-02 10:01:30|22889.41|22889.41|22889.49|22889.49|22889.67|22889.67|22889.32|22889.32|0
1622628100000|2021-06-02 10:01:40|22889.52|22889.52|22889.27|22889.27|22889.52|22889.52|22889.1|22889.1|0
1622628110000|2021-06-02 10:01:50|22889.08|22889.08|22888.25|22888.25|22889.08|22889.08|22888.25|22888.25|0
1622628120000|2021-06-02 10:02:00|22888.19|22888.19|22887.29|22887.29|22888.19|22888.19|22887.29|22887.29|0
1622628130000|2021-06-02 10:02:10|22887.17|22887.17|22886.96|22886.96|22887.21|22887.21|22886.96|22886.96|0
1622628140000|2021-06-02 10:02:20|22887.08|22887.08|22886.9|22886.9|22887.08|22887.08|22886.9|22886.9|0
1622628150000|2021-06-02 10:02:30|22886.99|22886.99|22887.25|22887.25|22887.25|22887.25|22886.72|22886.72|0
1622628160000|2021-06-02 10:02:40|22887.27|22887.27|22887.36|22887.36|22887.36|22887.36|22887.09|22887.09|0
1622628170000|2021-06-02 10:02:50|22887.39|22887.39|22887.17|22887.17|22887.39|22887.39|22887.17|22887.17|0
1622628180000|2021-06-02 10:03:00|22887.05|22887.05|22886.94|22886.94|22887.12|22887.12|22886.94|22886.94|0
1622628190000|2021-06-02 10:03:10|22886.78|22886.78|22887.13|22887.13|22887.13|22887.13|22886.78|22886.78|0
1622628200000|2021-06-02 10:03:20|22887.07|22887.07|22886.68|22886.68|22887.07|22887.07|22886.68|22886.68|0
1622628210000|2021-06-02 10:03:30|22886.62|22886.62|22886.78|22886.78|22886.78|22886.78|22886.62|22886.62|0
1622628220000|2021-06-02 10:03:40|22886.83|22886.83|22886.55|22886.55|22887.01|22887.01|22886.48|22886.48|0
1622628230000|2021-06-02 10:03:50|22886.5|22886.5|22886.18|22886.18|22886.5|22886.5|22886.18|22886.18|0
1622628240000|2021-06-02 10:04:00|22886.07|22886.07|22884.55|22884.55|22886.14|22886.14|22884.55|22884.55|0
1622628250000|2021-06-02 10:04:10|22884.5|22884.5|22884.18|22884.18|22884.5|22884.5|22884.05|22884.05|0
1622628260000|2021-06-02 10:04:20|22884.08|22884.08|22883.22|22883.22|22884.08|22884.08|22883.22|22883.22|0
1622628270000|2021-06-02 10:04:30|22883.07|22883.07|22883.48|22883.48|22883.53|22883.53|22882.94|22882.94|0
1622628280000|2021-06-02 10:04:40|22883.31|22883.31|22883.36|22883.36|22883.45|22883.45|22883.23|22883.23|0
1622628290000|2021-06-02 10:04:50|22883.33|22883.33|22883.37|22883.37|22883.55|22883.55|22883.28|22883.28|0
1622628300000|2021-06-02 10:05:00|22883.14|22883.14|22881.52|22881.52|22883.14|22883.14|22881.52|22881.52|0
1622628310000|2021-06-02 10:05:10|22881.6|22881.6|22881.23|22881.23|22881.6|22881.6|22881.23|22881.23|0
1622628320000|2021-06-02 10:05:20|22881.25|22881.25|22880.9|22880.9|22881.25|22881.25|22880.9|22880.9|0
1622628330000|2021-06-02 10:05:30|22880.85|22880.85|22880.74|22880.74|22880.86|22880.86|22880.67|22880.67|0
1622628340000|2021-06-02 10:05:40|22880.7|22880.7|22880.52|22880.52|22880.71|22880.71|22880.31|22880.31|0
1622628350000|2021-06-02 10:05:50|22880.42|22880.42|22879.88|22879.88|22880.42|22880.42|22879.88|22879.88|0
1622628360000|2021-06-02 10:06:00|22880.22|22880.22|22879.55|22879.55|22880.33|22880.33|22879.55|22879.55|0
1622628370000|2021-06-02 10:06:10|22879.4|22879.4|22879.68|22879.68|22879.77|22879.77|22879.26|22879.26|0
1622628380000|2021-06-02 10:06:20|22879.75|22879.75|22879.16|22879.16|22879.91|22879.91|22879.1|22879.1|0
1622628390000|2021-06-02 10:06:30|22879.24|22879.24|22879.1|22879.1|22879.24|22879.24|22879.02|22879.02|0
1622628400000|2021-06-02 10:06:40|22879.05|22879.05|22879.42|22879.42|22879.42|22879.42|22879.05|22879.05|0
1622628410000|2021-06-02 10:06:50|22879.47|22879.47|22879.35|22879.35|22879.55|22879.55|22879.35|22879.35|0
1622628420000|2021-06-02 10:07:00|22879.29|22879.29|22879.25|22879.25|22879.64|22879.64|22879.19|22879.19|0
1622628430000|2021-06-02 10:07:10|22879.23|22879.23|22879.14|22879.14|22879.23|22879.23|22879.04|22879.04|0
1622628440000|2021-06-02 10:07:20|22879.2|22879.2|22879.23|22879.23|22879.42|22879.42|22879.04|22879.04|0
1622628450000|2021-06-02 10:07:30|22879.18|22879.18|22879.58|22879.58|22879.69|22879.69|22879.07|22879.07|0
1622628460000|2021-06-02 10:07:40|22879.56|22879.56|22879.33|22879.33|22879.97|22879.97|22879.33|22879.33|0
1622628470000|2021-06-02 10:07:50|22879.28|22879.28|22879.29|22879.29|22879.29|22879.29|22879|22879|0
1622628480000|2021-06-02 10:08:00|22879.25|22879.25|22879.1|22879.1|22879.26|22879.26|22878.99|22878.99|0
1622628490000|2021-06-02 10:08:10|22879.14|22879.14|22879.5|22879.5|22879.5|22879.5|22878.99|22878.99|0
1622628500000|2021-06-02 10:08:20|22879.46|22879.46|22879.3|22879.3|22879.46|22879.46|22879.25|22879.25|0
1622628510000|2021-06-02 10:08:30|22879.23|22879.23|22879.02|22879.02|22879.23|22879.23|22878.98|22878.98|0
1622628520000|2021-06-02 10:08:40|22878.85|22878.85|22878.64|22878.64|22878.85|22878.85|22878.64|22878.64|0
1622628530000|2021-06-02 10:08:50|22878.57|22878.57|22877.86|22877.86|22878.57|22878.57|22877.86|22877.86|0
1622628540000|2021-06-02 10:09:00|22877.77|22877.77|22877.62|22877.62|22877.77|22877.77|22877.62|22877.62|0
1622628550000|2021-06-02 10:09:10|22877.59|22877.59|22877.42|22877.42|22877.61|22877.61|22877.42|22877.42|0
1622628560000|2021-06-02 10:09:20|22877.37|22877.37|22877.03|22877.03|22877.46|22877.46|22877.03|22877.03|0
1622628570000|2021-06-02 10:09:30|22876.85|22876.85|22876.82|22876.82|22876.99|22876.99|22876.79|22876.79|0
1622628580000|2021-06-02 10:09:40|22876.77|22876.77|22876.47|22876.47|22876.77|22876.77|22876.47|22876.47|0
1622628590000|2021-06-02 10:09:50|22876.29|22876.29|22876.28|22876.28|22876.37|22876.37|22876.14|22876.14|0
1622628600000|2021-06-02 10:10:00|22876.21|22876.21|22875.7|22875.7|22876.21|22876.21|22875.7|22875.7|0
1622628610000|2021-06-02 10:10:10|22875.63|22875.63|22875.09|22875.09|22875.63|22875.63|22875.01|22875.01|0
1622628620000|2021-06-02 10:10:20|22874.97|22874.97|22874.16|22874.16|22874.97|22874.97|22874.16|22874.16|0
1622628630000|2021-06-02 10:10:30|22874.07|22874.07|22873.93|22873.93|22874.07|22874.07|22873.9|22873.9|0
1622628640000|2021-06-02 10:10:40|22873.85|22873.85|22873.79|22873.79|22873.92|22873.92|22873.77|22873.77|0
1622628650000|2021-06-02 10:10:50|22873.91|22873.91|22873.89|22873.89|22873.91|22873.91|22873.75|22873.75|0
1622628660000|2021-06-02 10:11:00|22873.92|22873.92|22873.96|22873.96|22874.08|22874.08|22873.91|22873.91|0
1622628670000|2021-06-02 10:11:10|22874.01|22874.01|22873.92|22873.92|22874.01|22874.01|22873.87|22873.87|0
1622628680000|2021-06-02 10:11:20|22873.99|22873.99|22873.93|22873.93|22874.09|22874.09|22873.93|22873.93|0
1622628690000|2021-06-02 10:11:30|22874.06|22874.06|22874.21|22874.21|22874.34|22874.34|22874.02|22874.02|0
1622628700000|2021-06-02 10:11:40|22874.46|22874.46|22874.17|22874.17|22874.46|22874.46|22874.17|22874.17|0
1622628710000|2021-06-02 10:11:50|22874.24|22874.24|22874.39|22874.39|22874.62|22874.62|22874.01|22874.01|0
1622628720000|2021-06-02 10:12:00|22874.35|22874.35|22874.38|22874.38|22874.67|22874.67|22874.35|22874.35|0
1622628730000|2021-06-02 10:12:10|22874.34|22874.34|22874.4|22874.4|22874.64|22874.64|22874.34|22874.34|0
1622628740000|2021-06-02 10:12:20|22874.58|22874.58|22874.61|22874.61|22874.63|22874.63|22874.54|22874.54|0
1622628750000|2021-06-02 10:12:30|22874.4|22874.4|22874.62|22874.62|22874.62|22874.62|22874.4|22874.4|0
1622628760000|2021-06-02 10:12:40|22874.66|22874.66|22874.73|22874.73|22874.88|22874.88|22874.66|22874.66|0
1622628770000|2021-06-02 10:12:50|22874.83|22874.83|22874.82|22874.82|22875.03|22875.03|22874.82|22874.82|0
1622628780000|2021-06-02 10:13:00|22874.87|22874.87|22874.76|22874.76|22875|22875|22874.6|22874.6|0
1622628790000|2021-06-02 10:13:10|22874.66|22874.66|22874.35|22874.35|22874.74|22874.74|22874.24|22874.24|0
1622628800000|2021-06-02 10:13:20|22874.42|22874.42|22874.35|22874.35|22874.54|22874.54|22874.35|22874.35|0
1622628810000|2021-06-02 10:13:30|22874.26|22874.26|22874.32|22874.32|22874.32|22874.32|22874.09|22874.09|0
1622628820000|2021-06-02 10:13:40|22874.28|22874.28|22873.55|22873.55|22874.28|22874.28|22873.55|22873.55|0
1622628830000|2021-06-02 10:13:50|22873.43|22873.43|22873.68|22873.68|22873.68|22873.68|22873.31|22873.31|0
1622628840000|2021-06-02 10:14:00|22873.55|22873.55|22873.41|22873.41|22873.63|22873.63|22873.41|22873.41|0
1622628850000|2021-06-02 10:14:10|22873.45|22873.45|22872.8|22872.8|22873.66|22873.66|22872.8|22872.8|0
1622628860000|2021-06-02 10:14:20|22872.76|22872.76|22872.27|22872.27|22872.76|22872.76|22872.27|22872.27|0
1622628870000|2021-06-02 10:14:30|22872.3|22872.3|22871.82|22871.82|22872.3|22872.3|22871.82|22871.82|0
1622628880000|2021-06-02 10:14:40|22871.79|22871.79|22871.29|22871.29|22871.93|22871.93|22871.2|22871.2|0
1622628890000|2021-06-02 10:14:50|22871.35|22871.35|22870.62|22870.62|22871.35|22871.35|22870.51|22870.51|0
1622628900000|2021-06-02 10:15:00|22870.53|22870.53|22870.49|22870.49|22870.68|22870.68|22870.18|22870.18|0
1622628910000|2021-06-02 10:15:10|22870.53|22870.53|22870.79|22870.79|22871.28|22871.28|22870.53|22870.53|0
1622628920000|2021-06-02 10:15:20|22870.87|22870.87|22870.79|22870.79|22871.31|22871.31|22870.79|22870.79|0
1622628930000|2021-06-02 10:15:30|22870.76|22870.76|22870.72|22870.72|22870.8|22870.8|22870.71|22870.71|0
1622628940000|2021-06-02 10:15:40|22870.71|22870.71|22870.66|22870.66|22870.88|22870.88|22870.63|22870.63|0
1622628950000|2021-06-02 10:15:50|22870.89|22870.89|22871.03|22871.03|22871.03|22871.03|22870.85|22870.85|0
1622628960000|2021-06-02 10:16:00|22871.15|22871.15|22870.79|22870.79|22871.26|22871.26|22870.77|22870.77|0
1622628970000|2021-06-02 10:16:10|22870.71|22870.71|22870.44|22870.44|22870.71|22870.71|22870.44|22870.44|0
1622628980000|2021-06-02 10:16:20|22870.39|22870.39|22870.09|22870.09|22870.39|22870.39|22870.09|22870.09|0
1622628990000|2021-06-02 10:16:30|22870.13|22870.13|22869.8|22869.8|22870.27|22870.27|22869.8|22869.8|0
1622629000000|2021-06-02 10:16:40|22869.83|22869.83|22869.73|22869.73|22869.83|22869.83|22869.73|22869.73|0
1622629010000|2021-06-02 10:16:50|22869.67|22869.67|22869.25|22869.25|22869.84|22869.84|22869.25|22869.25|0
1622629020000|2021-06-02 10:17:00|22869.2|22869.2|22869.05|22869.05|22869.22|22869.22|22869.05|22869.05|0
1622629030000|2021-06-02 10:17:10|22869.09|22869.09|22868.99|22868.99|22869.09|22869.09|22868.99|22868.99|0
1622629040000|2021-06-02 10:17:20|22868.78|22868.78|22868.26|22868.26|22868.78|22868.78|22868.26|22868.26|0
1622629050000|2021-06-02 10:17:30|22868.2|22868.2|22868.13|22868.13|22868.3|22868.3|22868.13|22868.13|0
1622629060000|2021-06-02 10:17:40|22868.25|22868.25|22868.15|22868.15|22868.3|22868.3|22868.15|22868.15|0
1622629070000|2021-06-02 10:17:50|22868.04|22868.04|22867.93|22867.93|22868.12|22868.12|22867.93|22867.93|0
1622629080000|2021-06-02 10:18:00|22867.84|22867.84|22867.33|22867.33|22867.84|22867.84|22867.33|22867.33|0
1622629090000|2021-06-02 10:18:10|22867.29|22867.29|22866.96|22866.96|22867.29|22867.29|22866.96|22866.96|0
1622629100000|2021-06-02 10:18:20|22866.84|22866.84|22866.22|22866.22|22866.84|22866.84|22866.22|22866.22|0
1622629110000|2021-06-02 10:18:30|22866.14|22866.14|22864.84|22864.84|22866.14|22866.14|22864.84|22864.84|0
1622629120000|2021-06-02 10:18:40|22864.71|22864.71|22863.38|22863.38|22864.71|22864.71|22863.35|22863.35|0
1622629130000|2021-06-02 10:18:50|22863.31|22863.31|22862.78|22862.78|22863.32|22863.32|22862.78|22862.78|0
1622629140000|2021-06-02 10:19:00|22862.64|22862.64|22862.76|22862.76|22862.93|22862.93|22862.64|22862.64|0
1622629150000|2021-06-02 10:19:10|22862.67|22862.67|22862.41|22862.41|22862.76|22862.76|22862.41|22862.41|0
1622629160000|2021-06-02 10:19:20|22862.48|22862.48|22862.48|22862.48|22862.56|22862.56|22862.42|22862.42|0
1622629170000|2021-06-02 10:19:30|22862.38|22862.38|22862.5|22862.5|22862.5|22862.5|22862.38|22862.38|0
1622629180000|2021-06-02 10:19:40|22862.57|22862.57|22862.04|22862.04|22862.57|22862.57|22862.04|22862.04|0
1622629190000|2021-06-02 10:19:50|22861.98|22861.98|22861.69|22861.69|22861.98|22861.98|22861.69|22861.69|0
1622629200000|2021-06-02 10:20:00|22861.54|22861.54|22860.6|22860.6|22861.61|22861.61|22860.5|22860.5|0
1622629210000|2021-06-02 10:20:10|22860.54|22860.54|22860.94|22860.94|22860.94|22860.94|22860.54|22860.54|0
1622629220000|2021-06-02 10:20:20|22860.88|22860.88|22860.48|22860.48|22860.88|22860.88|22860.25|22860.25|0
1622629230000|2021-06-02 10:20:30|22860.39|22860.39|22860.27|22860.27|22860.39|22860.39|22860.22|22860.22|0
1622629240000|2021-06-02 10:20:40|22860.34|22860.34|22860.54|22860.54|22860.54|22860.54|22860.24|22860.24|0
1622629250000|2021-06-02 10:20:50|22860.43|22860.43|22860.41|22860.41|22860.58|22860.58|22860.41|22860.41|0
1622629260000|2021-06-02 10:21:00|22860.33|22860.33|22859.8|22859.8|22860.45|22860.45|22859.8|22859.8|0
1622629270000|2021-06-02 10:21:10|22859.73|22859.73|22859.04|22859.04|22859.73|22859.73|22858.81|22858.81|0
1622629280000|2021-06-02 10:21:20|22858.99|22858.99|22858.77|22858.77|22859.02|22859.02|22858.63|22858.63|0
1622629290000|2021-06-02 10:21:30|22858.81|22858.81|22858.72|22858.72|22858.81|22858.81|22858.68|22858.68|0
1622629300000|2021-06-02 10:21:40|22858.56|22858.56|22858.56|22858.56|22858.73|22858.73|22858.56|22858.56|0
1622629310000|2021-06-02 10:21:50|22858.63|22858.63|22858.18|22858.18|22858.63|22858.63|22858.18|22858.18|0
1622629320000|2021-06-02 10:22:00|22858.4|22858.4|22857.87|22857.87|22858.4|22858.4|22857.87|22857.87|0
1622629330000|2021-06-02 10:22:10|22857.81|22857.81|22857.31|22857.31|22857.89|22857.89|22857.31|22857.31|0
1622629340000|2021-06-02 10:22:20|22857.34|22857.34|22857.42|22857.42|22857.46|22857.46|22857.16|22857.16|0
1622629350000|2021-06-02 10:22:30|22857.32|22857.32|22857.2|22857.2|22857.32|22857.32|22857.2|22857.2|0
1622629360000|2021-06-02 10:22:40|22857.13|22857.13|22855.15|22855.15|22857.2|22857.2|22855.15|22855.15|0
1622629370000|2021-06-02 10:22:50|22855.1|22855.1|22853.93|22853.93|22855.1|22855.1|22853.93|22853.93|0
1622629380000|2021-06-02 10:23:00|22853.86|22853.86|22853.47|22853.47|22853.86|22853.86|22853.47|22853.47|0
1622629390000|2021-06-02 10:23:10|22853.27|22853.27|22853.25|22853.25|22853.55|22853.55|22853.15|22853.15|0
1622629400000|2021-06-02 10:23:20|22853.43|22853.43|22853.26|22853.26|22853.47|22853.47|22853.25|22853.25|0
1622629410000|2021-06-02 10:23:30|22853.36|22853.36|22853.22|22853.22|22853.68|22853.68|22853.22|22853.22|0
1622629420000|2021-06-02 10:23:40|22852.96|22852.96|22853.11|22853.11|22853.11|22853.11|22852.91|22852.91|0
1622629430000|2021-06-02 10:23:50|22852.99|22852.99|22853.15|22853.15|22853.15|22853.15|22852.91|22852.91|0
1622629440000|2021-06-02 10:24:00|22853.23|22853.23|22852.43|22852.43|22853.26|22853.26|22852.14|22852.14|0
1622629450000|2021-06-02 10:24:10|22852.47|22852.47|22852.87|22852.87|22852.87|22852.87|22852.47|22852.47|0
1622629460000|2021-06-02 10:24:20|22852.8|22852.8|22853.24|22853.24|22853.24|22853.24|22852.8|22852.8|0
1622629470000|2021-06-02 10:24:30|22853.38|22853.38|22854|22854|22854|22854|22853.23|22853.23|0
1622629480000|2021-06-02 10:24:40|22853.77|22853.77|22853.92|22853.92|22854.07|22854.07|22853.77|22853.77|0
1622629490000|2021-06-02 10:24:50|22854.15|22854.15|22853.98|22853.98|22854.15|22854.15|22853.63|22853.63|0
1622629500000|2021-06-02 10:25:00|22853.85|22853.85|22853.86|22853.86|22854.02|22854.02|22853.6|22853.6|0
1622629510000|2021-06-02 10:25:10|22853.83|22853.83|22854.35|22854.35|22854.36|22854.36|22853.79|22853.79|0
1622629520000|2021-06-02 10:25:20|22854.36|22854.36|22854.49|22854.49|22854.49|22854.49|22854.36|22854.36|0
1622629530000|2021-06-02 10:25:30|22854.53|22854.53|22855.07|22855.07|22855.25|22855.25|22854.53|22854.53|0
1622629540000|2021-06-02 10:25:40|22854.95|22854.95|22854.75|22854.75|22855.14|22855.14|22854.75|22854.75|0
1622629550000|2021-06-02 10:25:50|22854.59|22854.59|22854.9|22854.9|22855.59|22855.59|22854.52|22854.52|0
1622629560000|2021-06-02 10:26:00|22855.08|22855.08|22854.88|22854.88|22855.22|22855.22|22854.69|22854.69|0
1622629570000|2021-06-02 10:26:10|22854.84|22854.84|22854.67|22854.67|22854.95|22854.95|22854.59|22854.59|0
1622629580000|2021-06-02 10:26:20|22854.66|22854.66|22854.75|22854.75|22854.75|22854.75|22854.49|22854.49|0
1622629590000|2021-06-02 10:26:30|22854.5|22854.5|22854.54|22854.54|22854.54|22854.54|22854.04|22854.04|0
1622629600000|2021-06-02 10:26:40|22854.61|22854.61|22854.78|22854.78|22854.9|22854.9|22854.61|22854.61|0
1622629610000|2021-06-02 10:26:50|22854.65|22854.65|22854.53|22854.53|22854.68|22854.68|22854.38|22854.38|0
1622629620000|2021-06-02 10:27:00|22854.59|22854.59|22854.73|22854.73|22854.75|22854.75|22854.59|22854.59|0
1622629630000|2021-06-02 10:27:10|22854.64|22854.64|22854.31|22854.31|22854.64|22854.64|22854.31|22854.31|0
1622629640000|2021-06-02 10:27:20|22854.19|22854.19|22854.18|22854.18|22854.37|22854.37|22854.18|22854.18|0
1622629650000|2021-06-02 10:27:30|22854.09|22854.09|22854.14|22854.14|22854.29|22854.29|22854.09|22854.09|0
1622629660000|2021-06-02 10:27:40|22854.09|22854.09|22854.52|22854.52|22854.73|22854.73|22854.09|22854.09|0
1622629670000|2021-06-02 10:27:50|22854.45|22854.45|22854.44|22854.44|22854.58|22854.58|22854.38|22854.38|0
1622629680000|2021-06-02 10:28:00|22854.48|22854.48|22854.65|22854.65|22854.85|22854.85|22854.48|22854.48|0
1622629690000|2021-06-02 10:28:10|22854.69|22854.69|22855|22855|22855|22855|22854.58|22854.58|0
1622629700000|2021-06-02 10:28:20|22855.06|22855.06|22855.42|22855.42|22855.51|22855.51|22855.06|22855.06|0
1622629710000|2021-06-02 10:28:30|22855.59|22855.59|22855.43|22855.43|22855.59|22855.59|22855.36|22855.36|0
1622629720000|2021-06-02 10:28:40|22855.37|22855.37|22856.06|22856.06|22856.09|22856.09|22855.37|22855.37|0
1622629730000|2021-06-02 10:28:50|22856.11|22856.11|22857|22857|22857.06|22857.06|22855.72|22855.72|0
1622629740000|2021-06-02 10:29:00|22857.26|22857.26|22857.61|22857.61|22857.61|22857.61|22857.26|22857.26|0
1622629750000|2021-06-02 10:29:10|22857.63|22857.63|22858.03|22858.03|22858.03|22858.03|22857.63|22857.63|0
1622629760000|2021-06-02 10:29:20|22858.14|22858.14|22858.61|22858.61|22858.61|22858.61|22858.14|22858.14|0
1622629770000|2021-06-02 10:29:30|22858.67|22858.67|22859.08|22859.08|22859.08|22859.08|22858.67|22858.67|0
1622629780000|2021-06-02 10:29:40|22859.16|22859.16|22859.81|22859.81|22859.91|22859.91|22859.16|22859.16|0
1622629790000|2021-06-02 10:29:50|22859.87|22859.87|22860.62|22860.62|22860.62|22860.62|22859.87|22859.87|0
1622629800000|2021-06-02 10:30:00|22860.69|22860.69|22861.12|22861.12|22861.15|22861.15|22860.69|22860.69|0
1622629810000|2021-06-02 10:30:10|22861|22861|22860.99|22860.99|22861.15|22861.15|22860.76|22860.76|0
1622629820000|2021-06-02 10:30:20|22861.06|22861.06|22861.3|22861.3|22861.3|22861.3|22860.97|22860.97|0
1622629830000|2021-06-02 10:30:30|22861.21|22861.21|22861.46|22861.46|22861.46|22861.46|22861.19|22861.19|0
1622629840000|2021-06-02 10:30:40|22861.55|22861.55|22861.95|22861.95|22862.03|22862.03|22861.55|22861.55|0
1622629850000|2021-06-02 10:30:50|22862|22862|22862.67|22862.67|22862.67|22862.67|22862|22862|0
1622629860000|2021-06-02 10:31:00|22862.77|22862.77|22863.43|22863.43|22863.43|22863.43|22862.77|22862.77|0
1622629870000|2021-06-02 10:31:10|22863.51|22863.51|22863.91|22863.91|22863.91|22863.91|22863.48|22863.48|0
1622629880000|2021-06-02 10:31:20|22863.96|22863.96|22864.04|22864.04|22864.05|22864.05|22863.89|22863.89|0
1622629890000|2021-06-02 10:31:30|22864.11|22864.11|22864.41|22864.41|22864.41|22864.41|22864.09|22864.09|0
1622629900000|2021-06-02 10:31:40|22864.39|22864.39|22864.21|22864.21|22864.53|22864.53|22864.16|22864.16|0
1622629910000|2021-06-02 10:31:50|22864.15|22864.15|22863.89|22863.89|22864.15|22864.15|22863.72|22863.72|0
1622629920000|2021-06-02 10:32:00|22863.92|22863.92|22864.28|22864.28|22864.34|22864.34|22863.92|22863.92|0
1622629930000|2021-06-02 10:32:10|22864.46|22864.46|22864.49|22864.49|22864.53|22864.53|22864.28|22864.28|0
1622629940000|2021-06-02 10:32:20|22864.44|22864.44|22864.69|22864.69|22864.69|22864.69|22864.35|22864.35|0
1622629950000|2021-06-02 10:32:30|22864.58|22864.58|22864.97|22864.97|22864.97|22864.97|22864.58|22864.58|0
1622629960000|2021-06-02 10:32:40|22865.06|22865.06|22864.7|22864.7|22865.06|22865.06|22864.48|22864.48|0
1622629970000|2021-06-02 10:32:50|22864.52|22864.52|22865.2|22865.2|22865.2|22865.2|22864.52|22864.52|0
1622629980000|2021-06-02 10:33:00|22865.35|22865.35|22864.77|22864.77|22865.35|22865.35|22864.53|22864.53|0
1622629990000|2021-06-02 10:33:10|22864.72|22864.72|22865.1|22865.1|22865.1|22865.1|22864.68|22864.68|0
1622630000000|2021-06-02 10:33:20|22865.22|22865.22|22865.27|22865.27|22865.27|22865.27|22864.85|22864.85|0
1622630010000|2021-06-02 10:33:30|22865.48|22865.48|22866.28|22866.28|22866.43|22866.43|22865.48|22865.48|0
1622630020000|2021-06-02 10:33:40|22866.24|22866.24|22866.91|22866.91|22867.02|22867.02|22866.24|22866.24|0
1622630030000|2021-06-02 10:33:50|22866.98|22866.98|22867.44|22867.44|22867.44|22867.44|22866.93|22866.93|0
1622630040000|2021-06-02 10:34:00|22867.4|22867.4|22868.05|22868.05|22868.05|22868.05|22867.4|22867.4|0
1622630050000|2021-06-02 10:34:10|22868.1|22868.1|22868.32|22868.32|22868.49|22868.49|22868.1|22868.1|0
1622630060000|2021-06-02 10:34:20|22868.49|22868.49|22868.45|22868.45|22868.58|22868.58|22868.24|22868.24|0
1622630070000|2021-06-02 10:34:30|22868.47|22868.47|22868.47|22868.47|22868.55|22868.55|22868.47|22868.47|0
1622630080000|2021-06-02 10:34:40|22868.38|22868.38|22868.42|22868.42|22868.78|22868.78|22868.3|22868.3|0
1622630090000|2021-06-02 10:34:50|22868.53|22868.53|22868.59|22868.59|22868.83|22868.83|22868.53|22868.53|0
1622630100000|2021-06-02 10:35:00|22868.55|22868.55|22868.71|22868.71|22868.93|22868.93|22868.55|22868.55|0
1622630110000|2021-06-02 10:35:10|22868.49|22868.49|22868.87|22868.87|22868.88|22868.88|22868.49|22868.49|0
1622630120000|2021-06-02 10:35:20|22868.9|22868.9|22868.96|22868.96|22868.96|22868.96|22868.9|22868.9|0
1622630130000|2021-06-02 10:35:30|22868.7|22868.7|22868.07|22868.07|22868.7|22868.7|22868.07|22868.07|0
1622630140000|2021-06-02 10:35:40|22868.1|22868.1|22867.65|22867.65|22868.32|22868.32|22867.65|22867.65|0
1622630150000|2021-06-02 10:35:50|22867.57|22867.57|22867.56|22867.56|22867.62|22867.62|22867.52|22867.52|0
1622630160000|2021-06-02 10:36:00|22867.65|22867.65|22867.77|22867.77|22867.77|22867.77|22867.64|22867.64|0
1622630170000|2021-06-02 10:36:10|22867.72|22867.72|22866.44|22866.44|22867.95|22867.95|22866.44|22866.44|0
1622630180000|2021-06-02 10:36:20|22866.39|22866.39|22866.32|22866.32|22866.44|22866.44|22866.22|22866.22|0
1622630190000|2021-06-02 10:36:30|22866.37|22866.37|22866.11|22866.11|22866.47|22866.47|22866.11|22866.11|0
1622630200000|2021-06-02 10:36:40|22866.05|22866.05|22865.68|22865.68|22866.08|22866.08|22865.68|22865.68|0
1622630210000|2021-06-02 10:36:50|22865.63|22865.63|22865.49|22865.49|22865.75|22865.75|22865.37|22865.37|0
1622630220000|2021-06-02 10:37:00|22865.44|22865.44|22865.53|22865.53|22865.53|22865.53|22865.37|22865.37|0
1622630230000|2021-06-02 10:37:10|22865.44|22865.44|22864.8|22864.8|22865.62|22865.62|22864.8|22864.8|0
1622630240000|2021-06-02 10:37:20|22864.71|22864.71|22864.51|22864.51|22864.71|22864.71|22864.36|22864.36|0
1622630250000|2021-06-02 10:37:30|22864.44|22864.44|22864.62|22864.62|22864.67|22864.67|22864.21|22864.21|0
1622630260000|2021-06-02 10:37:40|22864.56|22864.56|22865.11|22865.11|22865.11|22865.11|22864.47|22864.47|0
1622630270000|2021-06-02 10:37:50|22865.14|22865.14|22865.01|22865.01|22865.14|22865.14|22864.76|22864.76|0
1622630280000|2021-06-02 10:38:00|22865.07|22865.07|22864.87|22864.87|22865.16|22865.16|22864.77|22864.77|0
1622630290000|2021-06-02 10:38:10|22864.95|22864.95|22865.14|22865.14|22865.14|22865.14|22864.92|22864.92|0
1622630300000|2021-06-02 10:38:20|22865.05|22865.05|22865.2|22865.2|22865.22|22865.22|22865.05|22865.05|0
1622630310000|2021-06-02 10:38:30|22865.1|22865.1|22866.35|22866.35|22866.35|22866.35|22865.1|22865.1|0
1622630320000|2021-06-02 10:38:40|22866.46|22866.46|22866.45|22866.45|22866.46|22866.46|22866.4|22866.4|0
1622630330000|2021-06-02 10:38:50|22866.48|22866.48|22866.63|22866.63|22866.67|22866.67|22866.45|22866.45|0
1622630340000|2021-06-02 10:39:00|22866.7|22866.7|22866.87|22866.87|22866.94|22866.94|22866.7|22866.7|0
1622630350000|2021-06-02 10:39:10|22867.03|22867.03|22866.97|22866.97|22867.07|22867.07|22866.77|22866.77|0
1622630360000|2021-06-02 10:39:20|22867.01|22867.01|22867.27|22867.27|22867.27|22867.27|22867.01|22867.01|0
1622630370000|2021-06-02 10:39:30|22867.21|22867.21|22867.07|22867.07|22867.21|22867.21|22867.07|22867.07|0
1622630380000|2021-06-02 10:39:40|22866.71|22866.71|22866.64|22866.64|22866.71|22866.71|22866.58|22866.58|0
1622630390000|2021-06-02 10:39:50|22866.57|22866.57|22867.15|22867.15|22867.15|22867.15|22866.57|22866.57|0
1622630400000|2021-06-02 10:40:00|22867.22|22867.22|22866.68|22866.68|22867.22|22867.22|22866.58|22866.58|0
1622630410000|2021-06-02 10:40:10|22866.63|22866.63|22866.43|22866.43|22866.72|22866.72|22866.43|22866.43|0
1622630420000|2021-06-02 10:40:20|22866.45|22866.45|22866.5|22866.5|22866.5|22866.5|22866.45|22866.45|0
1622630430000|2021-06-02 10:40:30|22866.39|22866.39|22866.43|22866.43|22866.53|22866.53|22866.35|22866.35|0
1622630440000|2021-06-02 10:40:40|22866.49|22866.49|22866.6|22866.6|22866.6|22866.6|22866.43|22866.43|0
1622630450000|2021-06-02 10:40:50|22866.72|22866.72|22866.83|22866.83|22866.83|22866.83|22866.72|22866.72|0
1622630460000|2021-06-02 10:41:00|22866.8|22866.8|22866.95|22866.95|22867|22867|22866.8|22866.8|0
1622630470000|2021-06-02 10:41:10|22867|22867|22867.26|22867.26|22867.26|22867.26|22866.98|22866.98|0
1622630480000|2021-06-02 10:41:20|22867.23|22867.23|22866.93|22866.93|22867.23|22867.23|22866.93|22866.93|0
1622630490000|2021-06-02 10:41:30|22867.02|22867.02|22867.14|22867.14|22867.14|22867.14|22866.93|22866.93|0
1622630500000|2021-06-02 10:41:40|22867.25|22867.25|22867.4|22867.4|22867.4|22867.4|22867.16|22867.16|0
1622630510000|2021-06-02 10:41:50|22867.46|22867.46|22867.52|22867.52|22867.52|22867.52|22867.46|22867.46|0
1622630520000|2021-06-02 10:42:00|22867.46|22867.46|22867.58|22867.58|22867.66|22867.66|22867.43|22867.43|0
1622630530000|2021-06-02 10:42:10|22867.66|22867.66|22867.64|22867.64|22867.85|22867.85|22867.64|22867.64|0
1622630540000|2021-06-02 10:42:20|22867.56|22867.56|22867.71|22867.71|22867.71|22867.71|22867.56|22867.56|0
1622630550000|2021-06-02 10:42:30|22867.77|22867.77|22867.72|22867.72|22867.88|22867.88|22867.71|22867.71|0
1622630560000|2021-06-02 10:42:40|22867.66|22867.66|22867.19|22867.19|22867.66|22867.66|22867.19|22867.19|0
1622630570000|2021-06-02 10:42:50|22867.14|22867.14|22867.14|22867.14|22867.14|22867.14|22867.08|22867.08|0
1622630580000|2021-06-02 10:43:00|22867.1|22867.1|22867.62|22867.62|22867.74|22867.74|22867.1|22867.1|0
1622630590000|2021-06-02 10:43:10|22867.7|22867.7|22867.63|22867.63|22867.71|22867.71|22867.63|22867.63|0
1622630600000|2021-06-02 10:43:20|22867.57|22867.57|22867.55|22867.55|22867.64|22867.64|22867.5|22867.5|0
1622630610000|2021-06-02 10:43:30|22867.6|22867.6|22867.46|22867.46|22867.6|22867.6|22867.3|22867.3|0
1622630620000|2021-06-02 10:43:40|22867.37|22867.37|22867.89|22867.89|22868.11|22868.11|22867.37|22867.37|0
1622630630000|2021-06-02 10:43:50|22868.04|22868.04|22868.32|22868.32|22868.35|22868.35|22868.01|22868.01|0
1622630640000|2021-06-02 10:44:00|22868.37|22868.37|22868.69|22868.69|22868.75|22868.75|22868.37|22868.37|0
1622630650000|2021-06-02 10:44:10|22868.61|22868.61|22868.43|22868.43|22868.61|22868.61|22868.29|22868.29|0
1622630660000|2021-06-02 10:44:20|22868.5|22868.5|22868.29|22868.29|22868.5|22868.5|22868.29|22868.29|0
1622630670000|2021-06-02 10:44:30|22868.13|22868.13|22868.27|22868.27|22868.31|22868.31|22868.13|22868.13|0
1622630680000|2021-06-02 10:44:40|22868.22|22868.22|22868.35|22868.35|22868.35|22868.35|22868.14|22868.14|0
1622630690000|2021-06-02 10:44:50|22868.31|22868.31|22868.43|22868.43|22868.48|22868.48|22868.29|22868.29|0
1622630700000|2021-06-02 10:45:00|22868.4|22868.4|22867.97|22867.97|22868.4|22868.4|22867.97|22867.97|0
1622630710000|2021-06-02 10:45:10|22868.04|22868.04|22868.58|22868.58|22868.69|22868.69|22867.91|22867.91|0
1622630720000|2021-06-02 10:45:20|22868.65|22868.65|22869.54|22869.54|22869.54|22869.54|22868.65|22868.65|0
1622630730000|2021-06-02 10:45:30|22869.66|22869.66|22869.67|22869.67|22870.05|22870.05|22869.42|22869.42|0
1622630740000|2021-06-02 10:45:40|22869.76|22869.76|22869.93|22869.93|22870|22870|22869.76|22869.76|0
1622630750000|2021-06-02 10:45:50|22870.06|22870.06|22870.16|22870.16|22870.35|22870.35|22869.84|22869.84|0
1622630760000|2021-06-02 10:46:00|22870.21|22870.21|22870.44|22870.44|22870.51|22870.51|22870.21|22870.21|0
1622630770000|2021-06-02 10:46:10|22870.39|22870.39|22870.06|22870.06|22870.39|22870.39|22870.06|22870.06|0
1622630780000|2021-06-02 10:46:20|22870.1|22870.1|22870.09|22870.09|22870.27|22870.27|22870.09|22870.09|0
1622630790000|2021-06-02 10:46:30|22870.17|22870.17|22870.47|22870.47|22870.47|22870.47|22870.09|22870.09|0
1622630800000|2021-06-02 10:46:40|22870.52|22870.52|22870.7|22870.7|22870.7|22870.7|22870.52|22870.52|0
1622630820000|2021-06-02 10:47:00|22870.87|22870.87|22870.77|22870.77|22870.87|22870.87|22870.7|22870.7|0
1622630830000|2021-06-02 10:47:10|22870.68|22870.68|22870.7|22870.7|22870.71|22870.71|22870.56|22870.56|0
1622630840000|2021-06-02 10:47:20|22870.64|22870.64|22871.12|22871.12|22871.12|22871.12|22870.64|22870.64|0
1622630850000|2021-06-02 10:47:30|22871.16|22871.16|22871.62|22871.62|22871.62|22871.62|22871.16|22871.16|0
1622630860000|2021-06-02 10:47:40|22871.66|22871.66|22871.5|22871.5|22871.7|22871.7|22871.36|22871.36|0
1622630870000|2021-06-02 10:47:50|22871.55|22871.55|22871.8|22871.8|22871.8|22871.8|22871.55|22871.55|0
1622630880000|2021-06-02 10:48:00|22871.67|22871.67|22871.89|22871.89|22871.89|22871.89|22871.67|22871.67|0
1622630890000|2021-06-02 10:48:10|22871.92|22871.92|22871.63|22871.63|22871.96|22871.96|22871.54|22871.54|0
1622630900000|2021-06-02 10:48:20|22871.59|22871.59|22871.59|22871.59|22871.59|22871.59|22871.59|22871.59|0
1622630910000|2021-06-02 10:48:30|22871.53|22871.53|22871.53|22871.53|22871.53|22871.53|22871.53|22871.53|0
1622630920000|2021-06-02 10:48:40|22871.45|22871.45|22871.63|22871.63|22871.63|22871.63|22871.26|22871.26|0
1622630930000|2021-06-02 10:48:50|22871.69|22871.69|22870.75|22870.75|22871.69|22871.69|22870.75|22870.75|0
1622630940000|2021-06-02 10:49:00|22870.68|22870.68|22869.89|22869.89|22870.77|22870.77|22869.89|22869.89|0
1622630950000|2021-06-02 10:49:10|22869.97|22869.97|22870.02|22870.02|22870.02|22870.02|22869.97|22869.97|0
1622630960000|2021-06-02 10:49:20|22870.12|22870.12|22870.23|22870.23|22870.27|22870.27|22870.08|22870.08|0
1622630970000|2021-06-02 10:49:30|22870.36|22870.36|22870.24|22870.24|22870.37|22870.37|22870.24|22870.24|0
1622630980000|2021-06-02 10:49:40|22870.33|22870.33|22869.82|22869.82|22870.33|22870.33|22869.82|22869.82|0
1622630990000|2021-06-02 10:49:50|22869.78|22869.78|22869.86|22869.86|22869.91|22869.91|22869.73|22869.73|0
1622631000000|2021-06-02 10:50:00|22869.94|22869.94|22869.38|22869.38|22869.94|22869.94|22869.38|22869.38|0
1622631010000|2021-06-02 10:50:10|22869.34|22869.34|22868.91|22868.91|22869.34|22869.34|22868.91|22868.91|0
1622631020000|2021-06-02 10:50:20|22869.01|22869.01|22868.95|22868.95|22869.13|22869.13|22868.85|22868.85|0
1622631030000|2021-06-02 10:50:30|22869.04|22869.04|22868.63|22868.63|22869.09|22869.09|22868.63|22868.63|0
1622631040000|2021-06-02 10:50:40|22868.73|22868.73|22868.52|22868.52|22868.73|22868.73|22868.52|22868.52|0
1622631050000|2021-06-02 10:50:50|22868.18|22868.18|22868.18|22868.18|22868.18|22868.18|22868.18|22868.18|0
1622631060000|2021-06-02 10:51:00|22868.15|22868.15|22868.15|22868.15|22868.15|22868.15|22868.15|22868.15|0
1622631070000|2021-06-02 10:51:10|22868.29|22868.29|22868.04|22868.04|22868.29|22868.29|22868.04|22868.04|0
1622631080000|2021-06-02 10:51:20|22868.09|22868.09|22867.8|22867.8|22868.1|22868.1|22867.78|22867.78|0
1622631090000|2021-06-02 10:51:30|22867.78|22867.78|22867.56|22867.56|22867.78|22867.78|22867.53|22867.53|0
1622631100000|2021-06-02 10:51:40|22867.67|22867.67|22867.1|22867.1|22867.67|22867.67|22867.1|22867.1|0
1622631110000|2021-06-02 10:51:50|22867.21|22867.21|22867.16|22867.16|22867.21|22867.21|22867.16|22867.16|0
1622631120000|2021-06-02 10:52:00|22867.08|22867.08|22865.74|22865.74|22867.08|22867.08|22865.69|22865.69|0
1622631130000|2021-06-02 10:52:10|22865.66|22865.66|22864.81|22864.81|22865.66|22865.66|22864.81|22864.81|0
1622631140000|2021-06-02 10:52:20|22864.61|22864.61|22864.76|22864.76|22864.78|22864.78|22864.58|22864.58|0
1622631150000|2021-06-02 10:52:30|22864.86|22864.86|22864.97|22864.97|22864.97|22864.97|22864.86|22864.86|0
1622631160000|2021-06-02 10:52:40|22864.69|22864.69|22864.3|22864.3|22864.69|22864.69|22864.3|22864.3|0
1622631170000|2021-06-02 10:52:50|22864.29|22864.29|22864.1|22864.1|22864.29|22864.29|22864|22864|0
1622631180000|2021-06-02 10:53:00|22864.04|22864.04|22864.14|22864.14|22864.25|22864.25|22864.01|22864.01|0
1622631190000|2021-06-02 10:53:10|22864.06|22864.06|22864.67|22864.67|22864.67|22864.67|22864.06|22864.06|0
1622631200000|2021-06-02 10:53:20|22864.7|22864.7|22864.22|22864.22|22864.79|22864.79|22864.22|22864.22|0
1622631210000|2021-06-02 10:53:30|22864.1|22864.1|22863.79|22863.79|22864.22|22864.22|22863.76|22863.76|0
1622631220000|2021-06-02 10:53:40|22864.01|22864.01|22863.53|22863.53|22864.01|22864.01|22863.53|22863.53|0
1622631230000|2021-06-02 10:53:50|22863.49|22863.49|22863.25|22863.25|22863.49|22863.49|22863.15|22863.15|0
1622631240000|2021-06-02 10:54:00|22863.14|22863.14|22862.58|22862.58|22863.14|22863.14|22862.47|22862.47|0
1622631250000|2021-06-02 10:54:10|22862.51|22862.51|22862.34|22862.34|22862.51|22862.51|22862.34|22862.34|0
1622631260000|2021-06-02 10:54:20|22862.24|22862.24|22862.03|22862.03|22862.24|22862.24|22861.96|22861.96|0
1622631270000|2021-06-02 10:54:30|22861.98|22861.98|22862.39|22862.39|22862.46|22862.46|22861.96|22861.96|0
1622631280000|2021-06-02 10:54:40|22862.48|22862.48|22862.29|22862.29|22862.52|22862.52|22862.29|22862.29|0
1622631290000|2021-06-02 10:54:50|22862.35|22862.35|22862.22|22862.22|22862.46|22862.46|22862.22|22862.22|0
1622631300000|2021-06-02 10:55:00|22862.27|22862.27|22861.58|22861.58|22862.27|22862.27|22861.52|22861.52|0
1622631310000|2021-06-02 10:55:10|22861.66|22861.66|22861.66|22861.66|22861.78|22861.78|22861.58|22861.58|0
1622631320000|2021-06-02 10:55:20|22861.79|22861.79|22861.77|22861.77|22861.85|22861.85|22861.73|22861.73|0
1622631330000|2021-06-02 10:55:30|22861.73|22861.73|22861.69|22861.69|22861.77|22861.77|22861.52|22861.52|0
1622631340000|2021-06-02 10:55:40|22861.77|22861.77|22861.87|22861.87|22861.87|22861.87|22861.68|22861.68|0
1622631350000|2021-06-02 10:55:50|22861.79|22861.79|22861.6|22861.6|22861.81|22861.81|22861.57|22861.57|0
1622631360000|2021-06-02 10:56:00|22861.63|22861.63|22862|22862|22862.13|22862.13|22861.54|22861.54|0
1622631370000|2021-06-02 10:56:10|22862.03|22862.03|22862.88|22862.88|22862.88|22862.88|22861.97|22861.97|0
1622631380000|2021-06-02 10:56:20|22863.07|22863.07|22863.23|22863.23|22863.34|22863.34|22863.07|22863.07|0
1622631390000|2021-06-02 10:56:30|22863.11|22863.11|22863.33|22863.33|22863.33|22863.33|22863.06|22863.06|0
1622631400000|2021-06-02 10:56:40|22863.45|22863.45|22863.86|22863.86|22863.87|22863.87|22863.45|22863.45|0
1622631410000|2021-06-02 10:56:50|22863.91|22863.91|22864.66|22864.66|22864.71|22864.71|22863.86|22863.86|0
1622631420000|2021-06-02 10:57:00|22864.8|22864.8|22865.53|22865.53|22865.53|22865.53|22864.8|22864.8|0
1622631430000|2021-06-02 10:57:10|22865.47|22865.47|22865.17|22865.17|22865.51|22865.51|22865.09|22865.09|0
1622631440000|2021-06-02 10:57:20|22865.35|22865.35|22865.11|22865.11|22865.35|22865.35|22865.08|22865.08|0
1622631450000|2021-06-02 10:57:30|22865.04|22865.04|22864.76|22864.76|22865.1|22865.1|22864.76|22864.76|0
1622631460000|2021-06-02 10:57:40|22864.87|22864.87|22864.96|22864.96|22864.96|22864.96|22864.76|22864.76|0
1622631470000|2021-06-02 10:57:50|22865.04|22865.04|22864.91|22864.91|22865.17|22865.17|22864.91|22864.91|0
1622631480000|2021-06-02 10:58:00|22865.04|22865.04|22865.56|22865.56|22865.56|22865.56|22864.95|22864.95|0
1622631490000|2021-06-02 10:58:10|22865.73|22865.73|22865.39|22865.39|22865.73|22865.73|22865.39|22865.39|0
1622631500000|2021-06-02 10:58:20|22865.5|22865.5|22865.76|22865.76|22865.76|22865.76|22865.5|22865.5|0
1622631510000|2021-06-02 10:58:30|22865.85|22865.85|22866.11|22866.11|22866.11|22866.11|22865.82|22865.82|0
1622631520000|2021-06-02 10:58:40|22865.86|22865.86|22866.35|22866.35|22866.35|22866.35|22865.86|22865.86|0
1622631530000|2021-06-02 10:58:50|22866.43|22866.43|22866.7|22866.7|22866.9|22866.9|22866.43|22866.43|0
1622631540000|2021-06-02 10:59:00|22866.58|22866.58|22866.29|22866.29|22866.63|22866.63|22866.22|22866.22|0
1622631550000|2021-06-02 10:59:10|22866.34|22866.34|22866.34|22866.34|22866.34|22866.34|22866.34|22866.34|0
1622631560000|2021-06-02 10:59:20|22866.32|22866.32|22866.22|22866.22|22866.35|22866.35|22866.22|22866.22|0
1622631570000|2021-06-02 10:59:30|22866.62|22866.62|22866.5|22866.5|22866.62|22866.62|22866.25|22866.25|0
1622631580000|2021-06-02 10:59:40|22866.56|22866.56|22866.88|22866.88|22866.92|22866.92|22866.56|22866.56|0
1622631590000|2021-06-02 10:59:50|22866.76|22866.76|22866.97|22866.97|22866.97|22866.97|22866.76|22866.76|0
1622631600000|2021-06-02 11:00:00|22867.28|22867.28|22868.09|22868.09|22868.09|22868.09|22867.28|22867.28|0
1622631610000|2021-06-02 11:00:10|22868.15|22868.15|22868.52|22868.52|22868.52|22868.52|22868.07|22868.07|0
1622631620000|2021-06-02 11:00:20|22868.47|22868.47|22868.61|22868.61|22868.61|22868.61|22868.47|22868.47|0
1622631630000|2021-06-02 11:00:30|22868.69|22868.69|22869|22869|22869.02|22869.02|22868.69|22868.69|0
1622631640000|2021-06-02 11:00:40|22869.37|22869.37|22869.47|22869.47|22869.51|22869.51|22869.37|22869.37|0
1622631650000|2021-06-02 11:00:50|22869.55|22869.55|22869.45|22869.45|22869.62|22869.62|22869.45|22869.45|0
1622631660000|2021-06-02 11:01:00|22869.41|22869.41|22869.18|22869.18|22869.44|22869.44|22869.18|22869.18|0
1622631670000|2021-06-02 11:01:10|22869.26|22869.26|22869.28|22869.28|22869.32|22869.32|22869.26|22869.26|0
1622631680000|2021-06-02 11:01:20|22869.31|22869.31|22869.31|22869.31|22869.31|22869.31|22869.31|22869.31|0
1622631690000|2021-06-02 11:01:30|22869.36|22869.36|22869.54|22869.54|22869.54|22869.54|22869.36|22869.36|0
1622631700000|2021-06-02 11:01:40|22869.52|22869.52|22869.97|22869.97|22870.43|22870.43|22869.46|22869.46|0
1622631710000|2021-06-02 11:01:50|22869.92|22869.92|22870.05|22870.05|22870.05|22870.05|22869.92|22869.92|0
1622631720000|2021-06-02 11:02:00|22870|22870|22870.8|22870.8|22870.8|22870.8|22870|22870|0
1622631730000|2021-06-02 11:02:10|22870.74|22870.74|22870.91|22870.91|22871.29|22871.29|22870.74|22870.74|0
1622631740000|2021-06-02 11:02:20|22871|22871|22871.36|22871.36|22871.36|22871.36|22870.97|22870.97|0
1622631750000|2021-06-02 11:02:30|22871.4|22871.4|22871.68|22871.68|22871.68|22871.68|22871.37|22871.37|0
1622631760000|2021-06-02 11:02:40|22871.5|22871.5|22871.43|22871.43|22871.57|22871.57|22871.4|22871.4|0
1622631770000|2021-06-02 11:02:50|22871.51|22871.51|22872.15|22872.15|22872.15|22872.15|22871.51|22871.51|0
1622631780000|2021-06-02 11:03:00|22872.22|22872.22|22873.22|22873.22|22873.28|22873.28|22872.22|22872.22|0
1622631790000|2021-06-02 11:03:10|22873.1|22873.1|22872.86|22872.86|22873.17|22873.17|22872.86|22872.86|0
1622631800000|2021-06-02 11:03:20|22872.79|22872.79|22872.47|22872.47|22872.79|22872.79|22872.46|22872.46|0
1622631810000|2021-06-02 11:03:30|22872.51|22872.51|22872.5|22872.5|22872.51|22872.51|22872.37|22872.37|0
1622631820000|2021-06-02 11:03:40|22872.46|22872.46|22872.63|22872.63|22872.63|22872.63|22872.46|22872.46|0
1622631830000|2021-06-02 11:03:50|22872.68|22872.68|22872.66|22872.66|22872.78|22872.78|22872.66|22872.66|0
1622631840000|2021-06-02 11:04:00|22872.72|22872.72|22872.54|22872.54|22872.72|22872.72|22872.54|22872.54|0
1622631850000|2021-06-02 11:04:10|22872.58|22872.58|22872.58|22872.58|22872.58|22872.58|22872.58|22872.58|0
1622631860000|2021-06-02 11:04:20|22872.5|22872.5|22872.48|22872.48|22872.52|22872.52|22872.36|22872.36|0
1622631870000|2021-06-02 11:04:30|22872.44|22872.44|22872.45|22872.45|22872.59|22872.59|22872.35|22872.35|0
1622631880000|2021-06-02 11:04:40|22872.51|22872.51|22872.47|22872.47|22872.51|22872.51|22872.43|22872.43|0
1622631890000|2021-06-02 11:04:50|22872.54|22872.54|22872.5|22872.5|22872.57|22872.57|22872.44|22872.44|0
1622631900000|2021-06-02 11:05:00|22872.45|22872.45|22872.85|22872.85|22872.85|22872.85|22872.37|22872.37|0
1622631910000|2021-06-02 11:05:10|22872.72|22872.72|22873.17|22873.17|22873.21|22873.21|22872.72|22872.72|0
1622631920000|2021-06-02 11:05:20|22873.44|22873.44|22873.54|22873.54|22873.54|22873.54|22873.35|22873.35|0
1622631930000|2021-06-02 11:05:30|22873.48|22873.48|22873.42|22873.42|22873.56|22873.56|22873.3|22873.3|0
1622631940000|2021-06-02 11:05:40|22873.31|22873.31|22873.61|22873.61|22873.65|22873.65|22873.31|22873.31|0
1622631950000|2021-06-02 11:05:50|22873.56|22873.56|22873.56|22873.56|22873.59|22873.59|22873.56|22873.56|0
1622631960000|2021-06-02 11:06:00|22873.44|22873.44|22873.04|22873.04|22873.64|22873.64|22872.81|22872.81|0
1622631970000|2021-06-02 11:06:10|22872.95|22872.95|22872.5|22872.5|22872.95|22872.95|22872.36|22872.36|0
1622631980000|2021-06-02 11:06:20|22872.33|22872.33|22872.38|22872.38|22872.51|22872.51|22872.25|22872.25|0
1622631990000|2021-06-02 11:06:30|22872.28|22872.28|22872.66|22872.66|22872.66|22872.66|22872.28|22872.28|0
1622632000000|2021-06-02 11:06:40|22872.56|22872.56|22872.61|22872.61|22872.61|22872.61|22872.53|22872.53|0
1622632010000|2021-06-02 11:06:50|22872.56|22872.56|22872.99|22872.99|22872.99|22872.99|22872.51|22872.51|0
1622632020000|2021-06-02 11:07:00|22873.04|22873.04|22873.21|22873.21|22873.29|22873.29|22872.84|22872.84|0
1622632030000|2021-06-02 11:07:10|22873.35|22873.35|22874.3|22874.3|22874.3|22874.3|22873.35|22873.35|0
1622632040000|2021-06-02 11:07:20|22874.26|22874.26|22874.43|22874.43|22874.43|22874.43|22874.26|22874.26|0
1622632050000|2021-06-02 11:07:30|22874.46|22874.46|22874.46|22874.46|22874.46|22874.46|22874.46|22874.46|0
1622632060000|2021-06-02 11:07:40|22874.5|22874.5|22874.92|22874.92|22875.36|22875.36|22874.4|22874.4|0
1622632070000|2021-06-02 11:07:50|22874.95|22874.95|22874.87|22874.87|22874.95|22874.95|22874.73|22874.73|0
1622632080000|2021-06-02 11:08:00|22874.81|22874.81|22874.47|22874.47|22874.81|22874.81|22874.47|22874.47|0
1622632090000|2021-06-02 11:08:10|22874.43|22874.43|22874.31|22874.31|22874.43|22874.43|22874.3|22874.3|0
1622632100000|2021-06-02 11:08:20|22874.22|22874.22|22873.88|22873.88|22874.22|22874.22|22873.88|22873.88|0
1622632110000|2021-06-02 11:08:30|22873.78|22873.78|22873.6|22873.6|22873.78|22873.78|22873.55|22873.55|0
1622632120000|2021-06-02 11:08:40|22873.9|22873.9|22873.75|22873.75|22873.9|22873.9|22873.75|22873.75|0
1622632130000|2021-06-02 11:08:50|22873.83|22873.83|22873.32|22873.32|22873.83|22873.83|22873.26|22873.26|0
1622632140000|2021-06-02 11:09:00|22873.24|22873.24|22873.17|22873.17|22873.29|22873.29|22873.08|22873.08|0
1622632150000|2021-06-02 11:09:10|22873.2|22873.2|22873.22|22873.22|22873.22|22873.22|22872.93|22872.93|0
1622632160000|2021-06-02 11:09:20|22873.31|22873.31|22872.87|22872.87|22873.31|22873.31|22872.87|22872.87|0
1622632170000|2021-06-02 11:09:30|22872.83|22872.83|22872.85|22872.85|22872.85|22872.85|22872.79|22872.79|0
1622632180000|2021-06-02 11:09:40|22872.81|22872.81|22873.03|22873.03|22873.03|22873.03|22872.81|22872.81|0
1622632190000|2021-06-02 11:09:50|22872.96|22872.96|22872.59|22872.59|22872.96|22872.96|22872.59|22872.59|0
1622632200000|2021-06-02 11:10:00|22872.55|22872.55|22872.21|22872.21|22872.61|22872.61|22872.21|22872.21|0
1622632210000|2021-06-02 11:10:10|22872.18|22872.18|22871.55|22871.55|22872.24|22872.24|22871.55|22871.55|0
1622632220000|2021-06-02 11:10:20|22871.66|22871.66|22871.48|22871.48|22871.79|22871.79|22871.38|22871.38|0
1622632230000|2021-06-02 11:10:30|22871.42|22871.42|22870.85|22870.85|22871.71|22871.71|22870.71|22870.71|0
1622632240000|2021-06-02 11:10:40|22870.79|22870.79|22870.54|22870.54|22870.81|22870.81|22870.54|22870.54|0
1622632250000|2021-06-02 11:10:50|22870.5|22870.5|22870.63|22870.63|22870.63|22870.63|22870.5|22870.5|0
1622632260000|2021-06-02 11:11:00|22870.66|22870.66|22870.75|22870.75|22870.81|22870.81|22870.6|22870.6|0
1622632270000|2021-06-02 11:11:10|22870.63|22870.63|22870.69|22870.69|22870.73|22870.73|22870.54|22870.54|0
1622632280000|2021-06-02 11:11:20|22870.62|22870.62|22870.67|22870.67|22870.77|22870.77|22870.5|22870.5|0
1622632290000|2021-06-02 11:11:30|22870.71|22870.71|22870.41|22870.41|22870.71|22870.71|22870.41|22870.41|0
1622632300000|2021-06-02 11:11:40|22870.34|22870.34|22870.02|22870.02|22870.34|22870.34|22870.02|22870.02|0
1622632310000|2021-06-02 11:11:50|22869.72|22869.72|22869.69|22869.69|22869.72|22869.72|22869.47|22869.47|0
1622632320000|2021-06-02 11:12:00|22869.63|22869.63|22869.37|22869.37|22869.68|22869.68|22869.34|22869.34|0
1622632330000|2021-06-02 11:12:10|22869.27|22869.27|22869.19|22869.19|22869.27|22869.27|22869.14|22869.14|0
1622632340000|2021-06-02 11:12:20|22869.05|22869.05|22868.89|22868.89|22869.05|22869.05|22868.89|22868.89|0
1622632350000|2021-06-02 11:12:30|22868.91|22868.91|22869.02|22869.02|22869.04|22869.04|22868.91|22868.91|0
1622632360000|2021-06-02 11:12:40|22869.16|22869.16|22868.61|22868.61|22869.16|22869.16|22868.57|22868.57|0
1622632370000|2021-06-02 11:12:50|22868.68|22868.68|22868.32|22868.32|22869|22869|22868.32|22868.32|0
1622632380000|2021-06-02 11:13:00|22868.39|22868.39|22868.26|22868.26|22868.39|22868.39|22867.96|22867.96|0
1622632390000|2021-06-02 11:13:10|22868.38|22868.38|22868.13|22868.13|22868.38|22868.38|22868.05|22868.05|0
1622632400000|2021-06-02 11:13:20|22868.22|22868.22|22868.07|22868.07|22868.22|22868.22|22868.07|22868.07|0
1622632410000|2021-06-02 11:13:30|22868.15|22868.15|22868.49|22868.49|22868.64|22868.64|22868.15|22868.15|0
1622632420000|2021-06-02 11:13:40|22868.37|22868.37|22868.27|22868.27|22868.45|22868.45|22868.27|22868.27|0
1622632430000|2021-06-02 11:13:50|22868.42|22868.42|22868.23|22868.23|22868.42|22868.42|22868.23|22868.23|0
1622632440000|2021-06-02 11:14:00|22868.19|22868.19|22868.18|22868.18|22868.19|22868.19|22868.15|22868.15|0
1622632450000|2021-06-02 11:14:10|22868.07|22868.07|22868.17|22868.17|22868.19|22868.19|22868.07|22868.07|0
1622632460000|2021-06-02 11:14:20|22868.08|22868.08|22868.19|22868.19|22868.21|22868.21|22867.84|22867.84|0
1622632470000|2021-06-02 11:14:30|22868.15|22868.15|22867.37|22867.37|22868.42|22868.42|22867.37|22867.37|0
1622632480000|2021-06-02 11:14:40|22867.33|22867.33|22866.59|22866.59|22867.33|22867.33|22866.59|22866.59|0
1622632490000|2021-06-02 11:14:50|22866.55|22866.55|22866.3|22866.3|22866.59|22866.59|22866.3|22866.3|0
1622632500000|2021-06-02 11:15:00|22866.46|22866.46|22866.22|22866.22|22866.63|22866.63|22866.22|22866.22|0
1622632510000|2021-06-02 11:15:10|22866.18|22866.18|22865.94|22865.94|22866.18|22866.18|22865.94|22865.94|0
1622632520000|2021-06-02 11:15:20|22865.89|22865.89|22866.05|22866.05|22866.05|22866.05|22865.69|22865.69|0
1622632530000|2021-06-02 11:15:30|22866.11|22866.11|22866.18|22866.18|22866.18|22866.18|22866.11|22866.11|0
1622632540000|2021-06-02 11:15:40|22866.2|22866.2|22866.04|22866.04|22866.2|22866.2|22866.04|22866.04|0
1622632550000|2021-06-02 11:15:50|22866.07|22866.07|22866.14|22866.14|22866.15|22866.15|22866.07|22866.07|0
1622632560000|2021-06-02 11:16:00|22866.11|22866.11|22864.97|22864.97|22866.11|22866.11|22864.81|22864.81|0
1622632570000|2021-06-02 11:16:10|22865.02|22865.02|22865.46|22865.46|22865.46|22865.46|22865.02|22865.02|0
1622632580000|2021-06-02 11:16:20|22865.41|22865.41|22865.36|22865.36|22865.62|22865.62|22865.32|22865.32|0
1622632590000|2021-06-02 11:16:30|22865.31|22865.31|22865|22865|22865.44|22865.44|22865|22865|0
1622632600000|2021-06-02 11:16:40|22865.05|22865.05|22864.54|22864.54|22865.05|22865.05|22864.54|22864.54|0
1622632610000|2021-06-02 11:16:50|22864.5|22864.5|22864.52|22864.52|22864.74|22864.74|22864.45|22864.45|0
1622632620000|2021-06-02 11:17:00|22864.47|22864.47|22864.19|22864.19|22864.47|22864.47|22864.19|22864.19|0
1622632630000|2021-06-02 11:17:10|22864.23|22864.23|22864.06|22864.06|22864.27|22864.27|22863.96|22863.96|0
1622632640000|2021-06-02 11:17:20|22864.01|22864.01|22864.01|22864.01|22864.08|22864.08|22863.83|22863.83|0
1622632650000|2021-06-02 11:17:30|22863.98|22863.98|22864|22864|22864.03|22864.03|22863.93|22863.93|0
1622632660000|2021-06-02 11:17:40|22864.05|22864.05|22864.53|22864.53|22864.57|22864.57|22864.05|22864.05|0
1622632670000|2021-06-02 11:17:50|22864.5|22864.5|22863.97|22863.97|22864.53|22864.53|22863.97|22863.97|0
1622632680000|2021-06-02 11:18:00|22864.06|22864.06|22864.66|22864.66|22864.66|22864.66|22863.87|22863.87|0
1622632690000|2021-06-02 11:18:10|22864.6|22864.6|22864.73|22864.73|22864.78|22864.78|22864.6|22864.6|0
1622632700000|2021-06-02 11:18:20|22864.5|22864.5|22864.6|22864.6|22864.69|22864.69|22864.4|22864.4|0
1622632710000|2021-06-02 11:18:30|22864.64|22864.64|22864.04|22864.04|22864.64|22864.64|22863.85|22863.85|0
1622632720000|2021-06-02 11:18:40|22863.99|22863.99|22863.7|22863.7|22863.99|22863.99|22863.7|22863.7|0
1622632730000|2021-06-02 11:18:50|22863.62|22863.62|22863.55|22863.55|22863.62|22863.62|22863.55|22863.55|0
1622632740000|2021-06-02 11:19:00|22863.52|22863.52|22863.91|22863.91|22863.92|22863.92|22863.52|22863.52|0
1622632750000|2021-06-02 11:19:10|22864.01|22864.01|22864.03|22864.03|22864.17|22864.17|22864.01|22864.01|0
1622632760000|2021-06-02 11:19:20|22864.24|22864.24|22864.27|22864.27|22864.49|22864.49|22864.24|22864.24|0
1622632770000|2021-06-02 11:19:30|22864.16|22864.16|22863.97|22863.97|22864.19|22864.19|22863.97|22863.97|0
1622632780000|2021-06-02 11:19:40|22864.08|22864.08|22863.2|22863.2|22864.08|22864.08|22863.2|22863.2|0
1622632790000|2021-06-02 11:19:50|22863.17|22863.17|22863|22863|22863.17|22863.17|22862.63|22862.63|0
1622632800000|2021-06-02 11:20:00|22862.92|22862.92|22859.43|22859.43|22863.05|22863.05|22859.43|22859.43|0
1622632810000|2021-06-02 11:20:10|22859.05|22859.05|22856.96|22856.96|22859.05|22859.05|22856.92|22856.92|0
1622632820000|2021-06-02 11:20:20|22856.83|22856.83|22856.09|22856.09|22856.83|22856.83|22856.09|22856.09|0
1622632830000|2021-06-02 11:20:30|22856.04|22856.04|22856.27|22856.27|22856.33|22856.33|22855.83|22855.83|0
1622632840000|2021-06-02 11:20:40|22856.34|22856.34|22854.29|22854.29|22856.34|22856.34|22854.17|22854.17|0
1622632850000|2021-06-02 11:20:50|22854.35|22854.35|22854.46|22854.46|22854.66|22854.66|22854.24|22854.24|0
1622632860000|2021-06-02 11:21:00|22854.33|22854.33|22854.31|22854.31|22854.4|22854.4|22854.25|22854.25|0
1622632870000|2021-06-02 11:21:10|22854.03|22854.03|22854.44|22854.44|22854.45|22854.45|22853.98|22853.98|0
1622632880000|2021-06-02 11:21:20|22854.6|22854.6|22854.52|22854.52|22854.65|22854.65|22854.52|22854.52|0
1622632890000|2021-06-02 11:21:30|22854.46|22854.46|22854.29|22854.29|22854.46|22854.46|22854.26|22854.26|0
1622632900000|2021-06-02 11:21:40|22854.38|22854.38|22854.38|22854.38|22854.65|22854.65|22854.32|22854.32|0
1622632910000|2021-06-02 11:21:50|22854.51|22854.51|22854.84|22854.84|22854.92|22854.92|22854.51|22854.51|0
1622632920000|2021-06-02 11:22:00|22854.73|22854.73|22854.56|22854.56|22854.89|22854.89|22854.56|22854.56|0
1622632930000|2021-06-02 11:22:10|22854.59|22854.59|22854.43|22854.43|22854.76|22854.76|22854.43|22854.43|0
1622632940000|2021-06-02 11:22:20|22854.5|22854.5|22854.35|22854.35|22854.5|22854.5|22854.35|22854.35|0
1622632950000|2021-06-02 11:22:30|22854.5|22854.5|22854.42|22854.42|22854.5|22854.5|22854.42|22854.42|0
1622632960000|2021-06-02 11:22:40|22854.33|22854.33|22854.35|22854.35|22854.35|22854.35|22854.23|22854.23|0
1622632970000|2021-06-02 11:22:50|22854.2|22854.2|22854.36|22854.36|22854.44|22854.44|22854.2|22854.2|0
1622632980000|2021-06-02 11:23:00|22854.33|22854.33|22854.49|22854.49|22854.51|22854.51|22854.33|22854.33|0
1622632990000|2021-06-02 11:23:10|22854.58|22854.58|22855.13|22855.13|22855.13|22855.13|22854.58|22854.58|0
1622633000000|2021-06-02 11:23:20|22855.2|22855.2|22855.42|22855.42|22855.57|22855.57|22855.2|22855.2|0
1622633010000|2021-06-02 11:23:30|22855.37|22855.37|22855.78|22855.78|22855.78|22855.78|22855.37|22855.37|0
1622633020000|2021-06-02 11:23:40|22855.86|22855.86|22856.25|22856.25|22856.25|22856.25|22855.86|22855.86|0
1622633030000|2021-06-02 11:23:50|22856.32|22856.32|22856.4|22856.4|22856.42|22856.42|22856.15|22856.15|0
1622633040000|2021-06-02 11:24:00|22856.6|22856.6|22856.47|22856.47|22856.65|22856.65|22856.26|22856.26|0
1622633050000|2021-06-02 11:24:10|22856.37|22856.37|22856.73|22856.73|22856.73|22856.73|22856.37|22856.37|0
1622633060000|2021-06-02 11:24:20|22856.81|22856.81|22856.77|22856.77|22856.81|22856.81|22856.64|22856.64|0
1622633070000|2021-06-02 11:24:30|22856.84|22856.84|22856.84|22856.84|22856.84|22856.84|22856.79|22856.79|0
1622633080000|2021-06-02 11:24:40|22856.82|22856.82|22856.58|22856.58|22856.82|22856.82|22856.54|22856.54|0
1622633090000|2021-06-02 11:24:50|22856.62|22856.62|22856.44|22856.44|22856.66|22856.66|22856.44|22856.44|0
1622633100000|2021-06-02 11:25:00|22856.54|22856.54|22856.91|22856.91|22856.91|22856.91|22856.54|22856.54|0
1622633110000|2021-06-02 11:25:10|22856.96|22856.96|22857.02|22857.02|22857.02|22857.02|22856.86|22856.86|0
1622633120000|2021-06-02 11:25:20|22856.99|22856.99|22857.32|22857.32|22857.32|22857.32|22856.99|22856.99|0
1622633130000|2021-06-02 11:25:30|22857.28|22857.28|22857.58|22857.58|22857.61|22857.61|22857.28|22857.28|0
1622633140000|2021-06-02 11:25:40|22857.67|22857.67|22857.74|22857.74|22857.93|22857.93|22857.67|22857.67|0
1622633150000|2021-06-02 11:25:50|22857.82|22857.82|22857.84|22857.84|22857.84|22857.84|22857.76|22857.76|0
1622633160000|2021-06-02 11:26:00|22857.79|22857.79|22857.86|22857.86|22857.89|22857.89|22857.6|22857.6|0
1622633170000|2021-06-02 11:26:10|22857.93|22857.93|22858.6|22858.6|22858.6|22858.6|22857.93|22857.93|0
1622633180000|2021-06-02 11:26:20|22858.39|22858.39|22858.44|22858.44|22858.44|22858.44|22858.32|22858.32|0
1622633190000|2021-06-02 11:26:30|22858.41|22858.41|22858.7|22858.7|22858.7|22858.7|22858.41|22858.41|0
1622633200000|2021-06-02 11:26:40|22858.63|22858.63|22858.98|22858.98|22859.23|22859.23|22858.63|22858.63|0
1622633210000|2021-06-02 11:26:50|22858.84|22858.84|22859.12|22859.12|22859.12|22859.12|22858.82|22858.82|0
1622633220000|2021-06-02 11:27:00|22859.08|22859.08|22859.01|22859.01|22859.11|22859.11|22858.99|22858.99|0
1622633230000|2021-06-02 11:27:10|22858.95|22858.95|22859.36|22859.36|22859.36|22859.36|22858.9|22858.9|0
1622633240000|2021-06-02 11:27:20|22859.23|22859.23|22858.65|22858.65|22859.23|22859.23|22858.65|22858.65|0
1622633250000|2021-06-02 11:27:30|22858.59|22858.59|22858.69|22858.69|22858.69|22858.69|22858.57|22858.57|0
1622633260000|2021-06-02 11:27:40|22858.72|22858.72|22858.81|22858.81|22858.81|22858.81|22858.56|22858.56|0
1622633270000|2021-06-02 11:27:50|22858.79|22858.79|22858.79|22858.79|22858.79|22858.79|22858.79|22858.79|0
1622633280000|2021-06-02 11:28:00|22858.83|22858.83|22858.84|22858.84|22858.84|22858.84|22858.67|22858.67|0
1622633290000|2021-06-02 11:28:10|22858.79|22858.79|22858.7|22858.7|22858.79|22858.79|22858.7|22858.7|0
1622633300000|2021-06-02 11:28:20|22858.58|22858.58|22858.4|22858.4|22858.62|22858.62|22858.34|22858.34|0
1622633310000|2021-06-02 11:28:30|22858.47|22858.47|22858.28|22858.28|22858.59|22858.59|22858.25|22858.25|0
1622633320000|2021-06-02 11:28:40|22858.18|22858.18|22858.02|22858.02|22858.31|22858.31|22858.02|22858.02|0
1622633330000|2021-06-02 11:28:50|22857.99|22857.99|22857.84|22857.84|22857.99|22857.99|22857.84|22857.84|0
1622633340000|2021-06-02 11:29:00|22857.83|22857.83|22856.35|22856.35|22857.83|22857.83|22856.35|22856.35|0
1622633350000|2021-06-02 11:29:10|22856.3|22856.3|22856.17|22856.17|22856.3|22856.3|22856.12|22856.12|0
1622633360000|2021-06-02 11:29:20|22856.24|22856.24|22856.15|22856.15|22856.24|22856.24|22856.15|22856.15|0
1622633370000|2021-06-02 11:29:30|22856.24|22856.24|22856.77|22856.77|22856.93|22856.93|22856.24|22856.24|0
1622633380000|2021-06-02 11:29:40|22856.8|22856.8|22856.62|22856.62|22856.86|22856.86|22856.52|22856.52|0
1622633390000|2021-06-02 11:29:50|22856.66|22856.66|22856.73|22856.73|22856.8|22856.8|22856.51|22856.51|0
1622633400000|2021-06-02 11:30:00|22856.8|22856.8|22856.88|22856.88|22856.96|22856.96|22856.73|22856.73|0
1622633410000|2021-06-02 11:30:10|22856.72|22856.72|22856.72|22856.72|22856.72|22856.72|22856.67|22856.67|0
1622633420000|2021-06-02 11:30:20|22856.78|22856.78|22857.23|22857.23|22857.23|22857.23|22856.78|22856.78|0
1622633430000|2021-06-02 11:30:30|22857.27|22857.27|22857.56|22857.56|22857.72|22857.72|22857.27|22857.27|0
1622633440000|2021-06-02 11:30:40|22857.48|22857.48|22857.65|22857.65|22857.79|22857.79|22857.48|22857.48|0
1622633450000|2021-06-02 11:30:50|22857.69|22857.69|22857.62|22857.62|22857.69|22857.69|22857.46|22857.46|0
1622633460000|2021-06-02 11:31:00|22857.67|22857.67|22857.52|22857.52|22857.73|22857.73|22857.52|22857.52|0
1622633470000|2021-06-02 11:31:10|22857.44|22857.44|22857.15|22857.15|22857.44|22857.44|22857.13|22857.13|0
1622633480000|2021-06-02 11:31:20|22857.03|22857.03|22857.06|22857.06|22857.14|22857.14|22856.94|22856.94|0
1622633490000|2021-06-02 11:31:30|22856.9|22856.9|22856.78|22856.78|22856.9|22856.9|22856.49|22856.49|0
1622633500000|2021-06-02 11:31:40|22856.74|22856.74|22856.5|22856.5|22856.85|22856.85|22856.5|22856.5|0
1622633510000|2021-06-02 11:31:50|22856.42|22856.42|22856.18|22856.18|22856.42|22856.42|22856.15|22856.15|0
1622633520000|2021-06-02 11:32:00|22856.26|22856.26|22856.36|22856.36|22856.36|22856.36|22856.26|22856.26|0
1622633530000|2021-06-02 11:32:10|22856.5|22856.5|22855.94|22855.94|22856.5|22856.5|22855.94|22855.94|0
1622633540000|2021-06-02 11:32:20|22855.89|22855.89|22855.46|22855.46|22855.89|22855.89|22855.46|22855.46|0
1622633550000|2021-06-02 11:32:30|22855.41|22855.41|22855.51|22855.51|22855.51|22855.51|22855.41|22855.41|0
1622633560000|2021-06-02 11:32:40|22855.44|22855.44|22855.25|22855.25|22855.47|22855.47|22855.22|22855.22|0
1622633570000|2021-06-02 11:32:50|22855.24|22855.24|22855.28|22855.28|22855.28|22855.28|22855.24|22855.24|0
1622633580000|2021-06-02 11:33:00|22855.24|22855.24|22855.04|22855.04|22855.37|22855.37|22855.01|22855.01|0
1622633590000|2021-06-02 11:33:10|22854.96|22854.96|22854.62|22854.62|22854.96|22854.96|22854.52|22854.52|0
1622633600000|2021-06-02 11:33:20|22854.54|22854.54|22854.64|22854.64|22854.77|22854.77|22854.54|22854.54|0
1622633610000|2021-06-02 11:33:30|22854.7|22854.7|22854.7|22854.7|22854.7|22854.7|22854.7|22854.7|0
1622633620000|2021-06-02 11:33:40|22854.77|22854.77|22854.72|22854.72|22854.9|22854.9|22854.72|22854.72|0
1622633630000|2021-06-02 11:33:50|22854.92|22854.92|22854.87|22854.87|22854.92|22854.92|22854.87|22854.87|0
1622633640000|2021-06-02 11:34:00|22854.83|22854.83|22854.48|22854.48|22854.93|22854.93|22854.44|22854.44|0
1622633650000|2021-06-02 11:34:10|22854.53|22854.53|22854.31|22854.31|22854.53|22854.53|22854.31|22854.31|0
1622633660000|2021-06-02 11:34:20|22854.26|22854.26|22854.26|22854.26|22854.26|22854.26|22854.26|22854.26|0
1622633670000|2021-06-02 11:34:30|22854.09|22854.09|22854.09|22854.09|22854.16|22854.16|22854.09|22854.09|0
1622633680000|2021-06-02 11:34:40|22854.19|22854.19|22854.22|22854.22|22854.29|22854.29|22854.19|22854.19|0
1622633690000|2021-06-02 11:34:50|22854.09|22854.09|22853.92|22853.92|22854.17|22854.17|22853.92|22853.92|0
1622633700000|2021-06-02 11:35:00|22853.77|22853.77|22853.89|22853.89|22853.89|22853.89|22853.11|22853.11|0
1622633710000|2021-06-02 11:35:10|22853.83|22853.83|22853.91|22853.91|22853.94|22853.94|22853.83|22853.83|0
1622633720000|2021-06-02 11:35:20|22853.85|22853.85|22853.92|22853.92|22853.92|22853.92|22853.73|22853.73|0
1622633730000|2021-06-02 11:35:30|22853.78|22853.78|22853.88|22853.88|22853.88|22853.88|22853.68|22853.68|0
1622633740000|2021-06-02 11:35:40|22854.09|22854.09|22853.97|22853.97|22854.19|22854.19|22853.97|22853.97|0
1622633750000|2021-06-02 11:35:50|22854.08|22854.08|22853.67|22853.67|22854.08|22854.08|22853.66|22853.66|0
1622633760000|2021-06-02 11:36:00|22853.78|22853.78|22854.61|22854.61|22854.61|22854.61|22853.7|22853.7|0
1622633770000|2021-06-02 11:36:10|22854.69|22854.69|22854.91|22854.91|22854.91|22854.91|22854.69|22854.69|0
1622633780000|2021-06-02 11:36:20|22855.09|22855.09|22855.18|22855.18|22855.18|22855.18|22854.99|22854.99|0
1622633790000|2021-06-02 11:36:30|22855.3|22855.3|22855.29|22855.29|22855.33|22855.33|22855.2|22855.2|0
1622633800000|2021-06-02 11:36:40|22855.42|22855.42|22855.36|22855.36|22855.49|22855.49|22855.17|22855.17|0
1622633810000|2021-06-02 11:36:50|22855.71|22855.71|22855.97|22855.97|22856.03|22856.03|22855.71|22855.71|0
1622633820000|2021-06-02 11:37:00|22855.92|22855.92|22855.84|22855.84|22855.92|22855.92|22855.64|22855.64|0
1622633830000|2021-06-02 11:37:10|22855.88|22855.88|22855.92|22855.92|22855.99|22855.99|22855.62|22855.62|0
1622633840000|2021-06-02 11:37:20|22855.86|22855.86|22855.6|22855.6|22855.89|22855.89|22855.6|22855.6|0
1622633850000|2021-06-02 11:37:30|22855.65|22855.65|22855.61|22855.61|22855.74|22855.74|22855.61|22855.61|0
1622633860000|2021-06-02 11:37:40|22855.58|22855.58|22855.72|22855.72|22855.72|22855.72|22855.46|22855.46|0
1622633870000|2021-06-02 11:37:50|22855.62|22855.62|22855.2|22855.2|22855.62|22855.62|22855.12|22855.12|0
1622633880000|2021-06-02 11:38:00|22855.04|22855.04|22854.73|22854.73|22855.04|22855.04|22854.66|22854.66|0
1622633890000|2021-06-02 11:38:10|22854.69|22854.69|22854.63|22854.63|22854.69|22854.69|22854.39|22854.39|0
1622633900000|2021-06-02 11:38:20|22854.6|22854.6|22854.64|22854.64|22855.03|22855.03|22854.53|22854.53|0
1622633910000|2021-06-02 11:38:30|22854.56|22854.56|22854.56|22854.56|22854.67|22854.67|22854.49|22854.49|0
1622633920000|2021-06-02 11:38:40|22854.46|22854.46|22854.53|22854.53|22854.65|22854.65|22854.34|22854.34|0
1622633930000|2021-06-02 11:38:50|22854.41|22854.41|22853.66|22853.66|22854.41|22854.41|22853.56|22853.56|0
1622633940000|2021-06-02 11:39:00|22853.59|22853.59|22853.53|22853.53|22853.63|22853.63|22853.46|22853.46|0
1622633950000|2021-06-02 11:39:10|22853.45|22853.45|22853.07|22853.07|22853.45|22853.45|22852.94|22852.94|0
1622633960000|2021-06-02 11:39:20|22852.96|22852.96|22852.83|22852.83|22853.42|22853.42|22852.83|22852.83|0
1622633970000|2021-06-02 11:39:30|22852.9|22852.9|22852.65|22852.65|22852.9|22852.9|22852.65|22852.65|0
1622633980000|2021-06-02 11:39:40|22852.72|22852.72|22852.6|22852.6|22852.78|22852.78|22852.6|22852.6|0
1622633990000|2021-06-02 11:39:50|22852.72|22852.72|22852.47|22852.47|22852.72|22852.72|22852.47|22852.47|0
1622634000000|2021-06-02 11:40:00|22852.39|22852.39|22852.58|22852.58|22852.73|22852.73|22852.35|22852.35|0
1622634010000|2021-06-02 11:40:10|22852.53|22852.53|22852.51|22852.51|22852.53|22852.53|22852.41|22852.41|0
1622634020000|2021-06-02 11:40:20|22852.54|22852.54|22852.55|22852.55|22852.55|22852.55|22852.29|22852.29|0
1622634030000|2021-06-02 11:40:30|22852.34|22852.34|22853.02|22853.02|22853.02|22853.02|22852.26|22852.26|0
1622634040000|2021-06-02 11:40:40|22852.99|22852.99|22853.24|22853.24|22853.24|22853.24|22852.99|22852.99|0
1622634050000|2021-06-02 11:40:50|22853.15|22853.15|22853.65|22853.65|22853.7|22853.7|22853.15|22853.15|0
1622634060000|2021-06-02 11:41:00|22853.61|22853.61|22853.85|22853.85|22853.85|22853.85|22853.61|22853.61|0
1622634070000|2021-06-02 11:41:10|22853.92|22853.92|22853.83|22853.83|22854|22854|22853.7|22853.7|0
1622634080000|2021-06-02 11:41:20|22853.78|22853.78|22853.8|22853.8|22853.8|22853.8|22853.53|22853.53|0
1622634090000|2021-06-02 11:41:30|22853.87|22853.87|22854.24|22854.24|22854.24|22854.24|22853.87|22853.87|0
1622634100000|2021-06-02 11:41:40|22854.29|22854.29|22854.12|22854.12|22854.33|22854.33|22854.12|22854.12|0
1622634110000|2021-06-02 11:41:50|22853.94|22853.94|22854.47|22854.47|22854.53|22854.53|22853.94|22853.94|0
1622634120000|2021-06-02 11:42:00|22854.52|22854.52|22854.65|22854.65|22854.65|22854.65|22854.43|22854.43|0
1622634130000|2021-06-02 11:42:10|22854.74|22854.74|22854.64|22854.64|22854.86|22854.86|22854.5|22854.5|0
1622634140000|2021-06-02 11:42:20|22854.67|22854.67|22854.85|22854.85|22854.9|22854.9|22854.67|22854.67|0
1622634150000|2021-06-02 11:42:30|22854.88|22854.88|22854.59|22854.59|22854.88|22854.88|22854.41|22854.41|0
1622634160000|2021-06-02 11:42:40|22854.63|22854.63|22854.57|22854.57|22854.71|22854.71|22854.57|22854.57|0
1622634170000|2021-06-02 11:42:50|22854.62|22854.62|22854.72|22854.72|22854.79|22854.79|22854.62|22854.62|0
1622634180000|2021-06-02 11:43:00|22854.66|22854.66|22854.61|22854.61|22854.77|22854.77|22854.47|22854.47|0
1622634190000|2021-06-02 11:43:10|22854.47|22854.47|22854.46|22854.46|22854.62|22854.62|22854.37|22854.37|0
1622634200000|2021-06-02 11:43:20|22854.58|22854.58|22854.25|22854.25|22854.58|22854.58|22854.25|22854.25|0
1622634210000|2021-06-02 11:43:30|22854.13|22854.13|22854.11|22854.11|22854.18|22854.18|22853.97|22853.97|0
1622634220000|2021-06-02 11:43:40|22854.23|22854.23|22854.06|22854.06|22854.23|22854.23|22853.81|22853.81|0
1622634230000|2021-06-02 11:43:50|22854.18|22854.18|22854.49|22854.49|22854.58|22854.58|22854.1|22854.1|0
1622634240000|2021-06-02 11:44:00|22854.42|22854.42|22854.36|22854.36|22854.48|22854.48|22854.31|22854.31|0
1622634250000|2021-06-02 11:44:10|22854.29|22854.29|22854|22854|22854.29|22854.29|22853.98|22853.98|0
1622634260000|2021-06-02 11:44:20|22853.96|22853.96|22853.84|22853.84|22853.96|22853.96|22853.84|22853.84|0
1622634270000|2021-06-02 11:44:30|22853.81|22853.81|22853.62|22853.62|22853.88|22853.88|22853.62|22853.62|0
1622634280000|2021-06-02 11:44:40|22853.66|22853.66|22853.68|22853.68|22853.83|22853.83|22853.64|22853.64|0
1622634290000|2021-06-02 11:44:50|22853.64|22853.64|22853.08|22853.08|22853.64|22853.64|22853.02|22853.02|0
1622634300000|2021-06-02 11:45:00|22853.18|22853.18|22853.34|22853.34|22853.34|22853.34|22853.06|22853.06|0
1622634310000|2021-06-02 11:45:10|22853.2|22853.2|22853.09|22853.09|22853.2|22853.2|22852.97|22852.97|0
1622634320000|2021-06-02 11:45:20|22853.15|22853.15|22853.18|22853.18|22853.39|22853.39|22853.08|22853.08|0
1622634330000|2021-06-02 11:45:30|22853.28|22853.28|22853.51|22853.51|22853.59|22853.59|22853.28|22853.28|0
1622634340000|2021-06-02 11:45:40|22853.61|22853.61|22853.74|22853.74|22853.77|22853.77|22853.61|22853.61|0
1622634350000|2021-06-02 11:45:50|22853.65|22853.65|22853.69|22853.69|22853.72|22853.72|22853.63|22853.63|0
1622634360000|2021-06-02 11:46:00|22853.77|22853.77|22853.84|22853.84|22853.91|22853.91|22853.71|22853.71|0
1622634370000|2021-06-02 11:46:10|22853.89|22853.89|22854.31|22854.31|22854.35|22854.35|22853.89|22853.89|0
1622634380000|2021-06-02 11:46:20|22854.27|22854.27|22854.31|22854.31|22854.36|22854.36|22854.27|22854.27|0
1622634390000|2021-06-02 11:46:30|22854.29|22854.29|22854.33|22854.33|22854.56|22854.56|22854.29|22854.29|0
1622634400000|2021-06-02 11:46:40|22854.36|22854.36|22854.53|22854.53|22854.61|22854.61|22854.33|22854.33|0
1622634410000|2021-06-02 11:46:50|22854.59|22854.59|22854.43|22854.43|22854.73|22854.73|22854.43|22854.43|0
1622634420000|2021-06-02 11:47:00|22854.57|22854.57|22854.51|22854.51|22854.68|22854.68|22854.51|22854.51|0
1622634430000|2021-06-02 11:47:10|22854.49|22854.49|22854.63|22854.63|22854.63|22854.63|22854.45|22854.45|0
1622634440000|2021-06-02 11:47:20|22854.73|22854.73|22855.23|22855.23|22855.23|22855.23|22854.73|22854.73|0
1622634450000|2021-06-02 11:47:30|22855.28|22855.28|22855.64|22855.64|22855.64|22855.64|22855.28|22855.28|0
1622634460000|2021-06-02 11:47:40|22855.54|22855.54|22855.39|22855.39|22855.84|22855.84|22855.36|22855.36|0
1622634470000|2021-06-02 11:47:50|22855.5|22855.5|22855.09|22855.09|22855.5|22855.5|22855.09|22855.09|0
1622634480000|2021-06-02 11:48:00|22855.22|22855.22|22855.51|22855.51|22855.56|22855.56|22855.22|22855.22|0
1622634490000|2021-06-02 11:48:10|22855.47|22855.47|22855.86|22855.86|22855.86|22855.86|22855.47|22855.47|0
1622634500000|2021-06-02 11:48:20|22855.77|22855.77|22855.82|22855.82|22855.87|22855.87|22855.76|22855.76|0
1622634510000|2021-06-02 11:48:30|22856|22856|22856.11|22856.11|22856.11|22856.11|22856|22856|0
1622634520000|2021-06-02 11:48:40|22856.16|22856.16|22856.59|22856.59|22856.59|22856.59|22856.16|22856.16|0
1622634530000|2021-06-02 11:48:50|22856.75|22856.75|22857.28|22857.28|22857.28|22857.28|22856.75|22856.75|0
1622634540000|2021-06-02 11:49:00|22857.31|22857.31|22857.64|22857.64|22857.74|22857.74|22857.31|22857.31|0
1622634550000|2021-06-02 11:49:10|22857.69|22857.69|22857.31|22857.31|22857.69|22857.69|22857.31|22857.31|0
1622634560000|2021-06-02 11:49:20|22857.35|22857.35|22856.96|22856.96|22857.35|22857.35|22856.84|22856.84|0
1622634570000|2021-06-02 11:49:30|22857.01|22857.01|22857.28|22857.28|22857.28|22857.28|22857.01|22857.01|0
1622634580000|2021-06-02 11:49:40|22857.1|22857.1|22857.19|22857.19|22857.26|22857.26|22857.04|22857.04|0
1622634590000|2021-06-02 11:49:50|22857.26|22857.26|22857.01|22857.01|22857.34|22857.34|22856.86|22856.86|0
1622634600000|2021-06-02 11:50:00|22856.57|22856.57|22856.58|22856.58|22856.75|22856.75|22856.57|22856.57|0
1622634610000|2021-06-02 11:50:10|22856.62|22856.62|22856.32|22856.32|22856.62|22856.62|22856.27|22856.27|0
1622634620000|2021-06-02 11:50:20|22856.28|22856.28|22855.71|22855.71|22856.28|22856.28|22855.71|22855.71|0
1622634630000|2021-06-02 11:50:30|22855.77|22855.77|22856.78|22856.78|22856.78|22856.78|22855.77|22855.77|0
1622634640000|2021-06-02 11:50:40|22856.75|22856.75|22856.4|22856.4|22856.75|22856.75|22856.4|22856.4|0
1622634650000|2021-06-02 11:50:50|22856.35|22856.35|22856.06|22856.06|22856.35|22856.35|22856.06|22856.06|0
1622634660000|2021-06-02 11:51:00|22856.03|22856.03|22856.06|22856.06|22856.29|22856.29|22856.03|22856.03|0
1622634670000|2021-06-02 11:51:10|22856.11|22856.11|22855.67|22855.67|22856.14|22856.14|22855.67|22855.67|0
1622634680000|2021-06-02 11:51:20|22855.58|22855.58|22855.35|22855.35|22855.58|22855.58|22855.32|22855.32|0
1622634690000|2021-06-02 11:51:30|22855.3|22855.3|22855.5|22855.5|22855.5|22855.5|22855.13|22855.13|0
1622634700000|2021-06-02 11:51:40|22855.45|22855.45|22855.26|22855.26|22855.45|22855.45|22854.97|22854.97|0
1622634710000|2021-06-02 11:51:50|22855.19|22855.19|22855.32|22855.32|22855.32|22855.32|22855.13|22855.13|0
1622634720000|2021-06-02 11:52:00|22855.4|22855.4|22855.12|22855.12|22855.4|22855.4|22855|22855|0
1622634730000|2021-06-02 11:52:10|22855.08|22855.08|22854.64|22854.64|22855.08|22855.08|22854.6|22854.6|0
1622634740000|2021-06-02 11:52:20|22854.59|22854.59|22854.17|22854.17|22854.59|22854.59|22854.17|22854.17|0
1622634750000|2021-06-02 11:52:30|22854.13|22854.13|22854|22854|22854.13|22854.13|22854|22854|0
1622634760000|2021-06-02 11:52:40|22854.08|22854.08|22853.82|22853.82|22854.23|22854.23|22853.82|22853.82|0
1622634770000|2021-06-02 11:52:50|22853.74|22853.74|22853.43|22853.43|22853.74|22853.74|22853.34|22853.34|0
1622634780000|2021-06-02 11:53:00|22853.35|22853.35|22852.05|22852.05|22853.35|22853.35|22852.05|22852.05|0
1622634790000|2021-06-02 11:53:10|22851.98|22851.98|22851.85|22851.85|22852.03|22852.03|22851.82|22851.82|0
1622634800000|2021-06-02 11:53:20|22851.98|22851.98|22850.8|22850.8|22852.02|22852.02|22850.8|22850.8|0
1622634810000|2021-06-02 11:53:30|22850.58|22850.58|22850.07|22850.07|22850.58|22850.58|22850.03|22850.03|0
1622634820000|2021-06-02 11:53:40|22850|22850|22849.68|22849.68|22850.05|22850.05|22849.68|22849.68|0
1622634830000|2021-06-02 11:53:50|22849.65|22849.65|22849.65|22849.65|22849.72|22849.72|22849.64|22849.64|0
1622634840000|2021-06-02 11:54:00|22849.6|22849.6|22849.38|22849.38|22849.6|22849.6|22849.38|22849.38|0
1622634850000|2021-06-02 11:54:10|22849.41|22849.41|22848.73|22848.73|22849.41|22849.41|22848.67|22848.67|0
1622634860000|2021-06-02 11:54:20|22848.69|22848.69|22848.83|22848.83|22848.86|22848.86|22848.57|22848.57|0
1622634870000|2021-06-02 11:54:30|22848.87|22848.87|22848.95|22848.95|22849.01|22849.01|22848.87|22848.87|0
1622634880000|2021-06-02 11:54:40|22848.83|22848.83|22848.97|22848.97|22848.97|22848.97|22848.65|22848.65|0
1622634890000|2021-06-02 11:54:50|22848.92|22848.92|22848.58|22848.58|22848.92|22848.92|22848.58|22848.58|0
1622634900000|2021-06-02 11:55:00|22848.52|22848.52|22848.81|22848.81|22848.81|22848.81|22848.48|22848.48|0
1622634910000|2021-06-02 11:55:10|22848.75|22848.75|22848.9|22848.9|22848.9|22848.9|22848.75|22848.75|0
1622634920000|2021-06-02 11:55:20|22848.84|22848.84|22848.9|22848.9|22849.02|22849.02|22848.77|22848.77|0
1622634930000|2021-06-02 11:55:30|22848.85|22848.85|22848.96|22848.96|22848.96|22848.96|22848.81|22848.81|0
1622634940000|2021-06-02 11:55:40|22848.99|22848.99|22848.99|22848.99|22848.99|22848.99|22848.99|22848.99|0
1622634950000|2021-06-02 11:55:50|22849.05|22849.05|22849.27|22849.27|22849.27|22849.27|22849.02|22849.02|0
1622634960000|2021-06-02 11:56:00|22849.2|22849.2|22849.26|22849.26|22849.32|22849.32|22849.12|22849.12|0
1622634970000|2021-06-02 11:56:10|22849.28|22849.28|22849.75|22849.75|22849.78|22849.78|22849.08|22849.08|0
1622634980000|2021-06-02 11:56:20|22849.69|22849.69|22849.78|22849.78|22849.88|22849.88|22849.65|22849.65|0
1622634990000|2021-06-02 11:56:30|22849.86|22849.86|22849.92|22849.92|22849.96|22849.96|22849.85|22849.85|0
1622635000000|2021-06-02 11:56:40|22850.04|22850.04|22850.04|22850.04|22850.08|22850.08|22849.94|22849.94|0
1622635010000|2021-06-02 11:56:50|22849.89|22849.89|22850.02|22850.02|22850.16|22850.16|22849.89|22849.89|0
1622635020000|2021-06-02 11:57:00|22850.07|22850.07|22850.34|22850.34|22850.34|22850.34|22850.03|22850.03|0
1622635030000|2021-06-02 11:57:10|22850.39|22850.39|22850.68|22850.68|22850.68|22850.68|22850.39|22850.39|0
1622635040000|2021-06-02 11:57:20|22850.51|22850.51|22850.95|22850.95|22850.95|22850.95|22850.51|22850.51|0
1622635050000|2021-06-02 11:57:30|22850.92|22850.92|22851.08|22851.08|22851.08|22851.08|22850.92|22850.92|0
1622635060000|2021-06-02 11:57:40|22851.14|22851.14|22851.33|22851.33|22851.33|22851.33|22851.14|22851.14|0
1622635070000|2021-06-02 11:57:50|22851.39|22851.39|22851.42|22851.42|22851.45|22851.45|22851.39|22851.39|0
1622635080000|2021-06-02 11:58:00|22851.47|22851.47|22851.23|22851.23|22851.47|22851.47|22851.23|22851.23|0
1622635090000|2021-06-02 11:58:10|22851.16|22851.16|22850.81|22850.81|22851.31|22851.31|22850.81|22850.81|0
1622635100000|2021-06-02 11:58:20|22850.87|22850.87|22850.62|22850.62|22850.89|22850.89|22850.62|22850.62|0
1622635110000|2021-06-02 11:58:30|22850.69|22850.69|22850.42|22850.42|22850.82|22850.82|22850.42|22850.42|0
1622635120000|2021-06-02 11:58:40|22850.49|22850.49|22850.44|22850.44|22850.51|22850.51|22850.44|22850.44|0
1622635130000|2021-06-02 11:58:50|22850.49|22850.49|22850.49|22850.49|22850.49|22850.49|22850.47|22850.47|0
1622635140000|2021-06-02 11:59:00|22850.39|22850.39|22849.99|22849.99|22850.39|22850.39|22849.72|22849.72|0
1622635150000|2021-06-02 11:59:10|22849.94|22849.94|22849.95|22849.95|22850.09|22850.09|22849.78|22849.78|0
1622635160000|2021-06-02 11:59:20|22849.98|22849.98|22850.7|22850.7|22850.7|22850.7|22849.98|22849.98|0
1622635170000|2021-06-02 11:59:30|22850.74|22850.74|22851.03|22851.03|22851.03|22851.03|22850.74|22850.74|0
1622635180000|2021-06-02 11:59:40|22851.06|22851.06|22851.1|22851.1|22851.1|22851.1|22851.06|22851.06|0
1622635190000|2021-06-02 11:59:50|22851.18|22851.18|22851.16|22851.16|22851.22|22851.22|22851.04|22851.04|0
1622635200000|2021-06-02 12:00:00|22851.03|22851.03|22851.39|22851.39|22851.42|22851.42|22850.98|22850.98|0
1622635210000|2021-06-02 12:00:10|22851.47|22851.47|22851.44|22851.44|22851.61|22851.61|22851.15|22851.15|0
1622635220000|2021-06-02 12:00:20|22851.49|22851.49|22851.57|22851.57|22851.6|22851.6|22851.28|22851.28|0
1622635230000|2021-06-02 12:00:30|22851.65|22851.65|22851.79|22851.79|22851.79|22851.79|22851.65|22851.65|0
1622635240000|2021-06-02 12:00:40|22851.87|22851.87|22852.17|22852.17|22852.21|22852.21|22851.87|22851.87|0
1622635250000|2021-06-02 12:00:50|22852.15|22852.15|22852.24|22852.24|22852.28|22852.28|22852.15|22852.15|0
1622635260000|2021-06-02 12:01:00|22851.95|22851.95|22852.6|22852.6|22852.82|22852.82|22851.88|22851.88|0
1622635270000|2021-06-02 12:01:10|22852.61|22852.61|22852.71|22852.71|22852.72|22852.72|22852.6|22852.6|0
1622635280000|2021-06-02 12:01:20|22852.77|22852.77|22852.88|22852.88|22852.88|22852.88|22852.65|22852.65|0
1622635290000|2021-06-02 12:01:30|22852.95|22852.95|22853.33|22853.33|22853.33|22853.33|22852.95|22852.95|0
1622635300000|2021-06-02 12:01:40|22853.5|22853.5|22853.76|22853.76|22853.76|22853.76|22853.5|22853.5|0
1622635310000|2021-06-02 12:01:50|22853.7|22853.7|22853.83|22853.83|22853.97|22853.97|22853.7|22853.7|0
1622635320000|2021-06-02 12:02:00|22853.93|22853.93|22853.7|22853.7|22853.93|22853.93|22853.7|22853.7|0
1622635330000|2021-06-02 12:02:10|22853.64|22853.64|22853.46|22853.46|22853.64|22853.64|22853.46|22853.46|0
1622635340000|2021-06-02 12:02:20|22853.53|22853.53|22853.65|22853.65|22853.86|22853.86|22853.53|22853.53|0
1622635350000|2021-06-02 12:02:30|22853.74|22853.74|22854.09|22854.09|22854.09|22854.09|22853.74|22853.74|0
1622635360000|2021-06-02 12:02:40|22854.17|22854.17|22854.26|22854.26|22854.26|22854.26|22853.98|22853.98|0
1622635370000|2021-06-02 12:02:50|22854.19|22854.19|22854.16|22854.16|22854.4|22854.4|22854.16|22854.16|0
1622635380000|2021-06-02 12:03:00|22854.12|22854.12|22853.9|22853.9|22854.12|22854.12|22853.72|22853.72|0
1622635390000|2021-06-02 12:03:10|22853.8|22853.8|22854.01|22854.01|22854.11|22854.11|22853.8|22853.8|0
1622635400000|2021-06-02 12:03:20|22854.07|22854.07|22854.45|22854.45|22854.51|22854.51|22854.07|22854.07|0
1622635410000|2021-06-02 12:03:30|22854.49|22854.49|22854.81|22854.81|22855.16|22855.16|22854.44|22854.44|0
1622635420000|2021-06-02 12:03:40|22854.86|22854.86|22854.9|22854.9|22855.07|22855.07|22854.82|22854.82|0
1622635430000|2021-06-02 12:03:50|22855.05|22855.05|22855.26|22855.26|22855.26|22855.26|22854.98|22854.98|0
1622635440000|2021-06-02 12:04:00|22855.41|22855.41|22855.38|22855.38|22855.41|22855.41|22855.34|22855.34|0
1622635450000|2021-06-02 12:04:10|22855.35|22855.35|22855.33|22855.33|22855.44|22855.44|22855.29|22855.29|0
1622635460000|2021-06-02 12:04:20|22855.22|22855.22|22855.52|22855.52|22855.52|22855.52|22855.22|22855.22|0
1622635470000|2021-06-02 12:04:30|22855.7|22855.7|22856.29|22856.29|22856.29|22856.29|22855.7|22855.7|0
1622635480000|2021-06-02 12:04:40|22856.26|22856.26|22856.05|22856.05|22856.26|22856.26|22856.05|22856.05|0
1622635490000|2021-06-02 12:04:50|22856.12|22856.12|22856.05|22856.05|22856.3|22856.3|22856.05|22856.05|0
1622635500000|2021-06-02 12:05:00|22855.89|22855.89|22856.4|22856.4|22856.43|22856.43|22855.89|22855.89|0
1622635510000|2021-06-02 12:05:10|22856.36|22856.36|22856.22|22856.22|22856.36|22856.36|22856.18|22856.18|0
1622635520000|2021-06-02 12:05:20|22856.25|22856.25|22856.4|22856.4|22856.4|22856.4|22856.2|22856.2|0
1622635530000|2021-06-02 12:05:30|22856.72|22856.72|22856.4|22856.4|22856.96|22856.96|22856.4|22856.4|0
1622635540000|2021-06-02 12:05:40|22856.5|22856.5|22856.42|22856.42|22856.56|22856.56|22856.42|22856.42|0
1622635550000|2021-06-02 12:05:50|22856.47|22856.47|22856.58|22856.58|22856.68|22856.68|22856.47|22856.47|0
1622635560000|2021-06-02 12:06:00|22856.65|22856.65|22856.28|22856.28|22856.69|22856.69|22856.28|22856.28|0
1622635570000|2021-06-02 12:06:10|22856.35|22856.35|22856.25|22856.25|22856.42|22856.42|22856.19|22856.19|0
1622635580000|2021-06-02 12:06:20|22856.21|22856.21|22856.17|22856.17|22856.21|22856.21|22856.12|22856.12|0
1622635590000|2021-06-02 12:06:30|22856.13|22856.13|22856.24|22856.24|22856.24|22856.24|22856.13|22856.13|0
1622635600000|2021-06-02 12:06:40|22856.29|22856.29|22856.64|22856.64|22856.64|22856.64|22856.29|22856.29|0
1622635610000|2021-06-02 12:06:50|22856.71|22856.71|22857.19|22857.19|22857.19|22857.19|22856.71|22856.71|0
1622635620000|2021-06-02 12:07:00|22857.1|22857.1|22857.21|22857.21|22857.23|22857.23|22857.04|22857.04|0
1622635630000|2021-06-02 12:07:10|22857.32|22857.32|22857.47|22857.47|22857.51|22857.51|22857.28|22857.28|0
1622635640000|2021-06-02 12:07:20|22857.51|22857.51|22857.57|22857.57|22857.66|22857.66|22857.51|22857.51|0
1622635650000|2021-06-02 12:07:30|22857.29|22857.29|22857.28|22857.28|22857.43|22857.43|22857.28|22857.28|0
1622635660000|2021-06-02 12:07:40|22857.34|22857.34|22857.55|22857.55|22857.55|22857.55|22857.06|22857.06|0
1622635670000|2021-06-02 12:07:50|22857.62|22857.62|22857.73|22857.73|22857.73|22857.73|22857.62|22857.62|0
1622635680000|2021-06-02 12:08:00|22857.69|22857.69|22857.36|22857.36|22857.76|22857.76|22857.36|22857.36|0
1622635690000|2021-06-02 12:08:10|22857.44|22857.44|22857.59|22857.59|22857.59|22857.59|22857.42|22857.42|0
1622635700000|2021-06-02 12:08:20|22857.63|22857.63|22857.83|22857.83|22857.83|22857.83|22857.63|22857.63|0
1622635710000|2021-06-02 12:08:30|22857.8|22857.8|22858.05|22858.05|22858.15|22858.15|22857.8|22857.8|0
1622635720000|2021-06-02 12:08:40|22858.11|22858.11|22857.43|22857.43|22858.11|22858.11|22857.41|22857.41|0
1622635730000|2021-06-02 12:08:50|22857.5|22857.5|22857.41|22857.41|22857.57|22857.57|22857.39|22857.39|0
1622635740000|2021-06-02 12:09:00|22857.37|22857.37|22856.61|22856.61|22857.37|22857.37|22856.51|22856.51|0
1622635750000|2021-06-02 12:09:10|22856.54|22856.54|22856.54|22856.54|22856.54|22856.54|22856.54|22856.54|0
1622635760000|2021-06-02 12:09:20|22856.45|22856.45|22856.21|22856.21|22856.45|22856.45|22856.21|22856.21|0
1622635770000|2021-06-02 12:09:30|22856.29|22856.29|22856.27|22856.27|22856.32|22856.32|22856.27|22856.27|0
1622635780000|2021-06-02 12:09:40|22856.32|22856.32|22856.34|22856.34|22856.79|22856.79|22855.99|22855.99|0
1622635790000|2021-06-02 12:09:50|22856.28|22856.28|22856.05|22856.05|22856.28|22856.28|22856.04|22856.04|0
1622635800000|2021-06-02 12:10:00|22855.99|22855.99|22856.01|22856.01|22856.08|22856.08|22855.99|22855.99|0
1622635810000|2021-06-02 12:10:10|22856.05|22856.05|22855.96|22855.96|22856.06|22856.06|22855.76|22855.76|0
1622635820000|2021-06-02 12:10:20|22855.83|22855.83|22855.97|22855.97|22855.97|22855.97|22855.83|22855.83|0
1622635830000|2021-06-02 12:10:30|22856.05|22856.05|22855.86|22855.86|22856.1|22856.1|22855.86|22855.86|0
1622635840000|2021-06-02 12:10:40|22855.9|22855.9|22856.05|22856.05|22856.16|22856.16|22855.9|22855.9|0
1622635850000|2021-06-02 12:10:50|22856.07|22856.07|22856.52|22856.52|22856.55|22856.55|22856.07|22856.07|0
1622635860000|2021-06-02 12:11:00|22856.49|22856.49|22856.72|22856.72|22856.72|22856.72|22856.49|22856.49|0
1622635870000|2021-06-02 12:11:10|22856.75|22856.75|22856.75|22856.75|22856.97|22856.97|22856.74|22856.74|0
1622635880000|2021-06-02 12:11:20|22856.71|22856.71|22857.25|22857.25|22857.25|22857.25|22856.71|22856.71|0
1622635890000|2021-06-02 12:11:30|22857.36|22857.36|22857.53|22857.53|22857.53|22857.53|22857.26|22857.26|0
1622635910000|2021-06-02 12:11:50|22857.61|22857.61|22857.59|22857.59|22857.62|22857.62|22857.56|22857.56|0
1622635920000|2021-06-02 12:12:00|22857.64|22857.64|22857.29|22857.29|22857.64|22857.64|22857.22|22857.22|0
1622635930000|2021-06-02 12:12:10|22857.25|22857.25|22857.34|22857.34|22857.4|22857.4|22857.15|22857.15|0
1622635940000|2021-06-02 12:12:20|22857.29|22857.29|22857.42|22857.42|22857.42|22857.42|22857.15|22857.15|0
1622635950000|2021-06-02 12:12:30|22857.45|22857.45|22857.35|22857.35|22857.56|22857.56|22857.35|22857.35|0
1622635960000|2021-06-02 12:12:40|22857.29|22857.29|22857.25|22857.25|22857.29|22857.29|22856.93|22856.93|0
1622635970000|2021-06-02 12:12:50|22857.29|22857.29|22857.23|22857.23|22857.46|22857.46|22857.23|22857.23|0
1622635980000|2021-06-02 12:13:00|22857.21|22857.21|22857.34|22857.34|22857.34|22857.34|22857.11|22857.11|0
1622635990000|2021-06-02 12:13:10|22857.39|22857.39|22857.39|22857.39|22857.39|22857.39|22857.39|22857.39|0
1622636000000|2021-06-02 12:13:20|22857.44|22857.44|22857.55|22857.55|22857.55|22857.55|22857.44|22857.44|0
1622636010000|2021-06-02 12:13:30|22857.74|22857.74|22857.68|22857.68|22857.8|22857.8|22857.68|22857.68|0
1622636020000|2021-06-02 12:13:40|22857.62|22857.62|22857.88|22857.88|22857.88|22857.88|22857.62|22857.62|0
1622636030000|2021-06-02 12:13:50|22857.81|22857.81|22857.85|22857.85|22857.87|22857.87|22857.76|22857.76|0
1622636040000|2021-06-02 12:14:00|22857.73|22857.73|22857.68|22857.68|22857.88|22857.88|22857.55|22857.55|0
1622636050000|2021-06-02 12:14:10|22857.65|22857.65|22857.45|22857.45|22857.65|22857.65|22857.45|22857.45|0
1622636060000|2021-06-02 12:14:20|22857.52|22857.52|22858.22|22858.22|22858.27|22858.27|22857.52|22857.52|0
1622636070000|2021-06-02 12:14:30|22858.13|22858.13|22858.07|22858.07|22858.31|22858.31|22858.03|22858.03|0
1622636080000|2021-06-02 12:14:40|22858.05|22858.05|22858.53|22858.53|22858.55|22858.55|22858.01|22858.01|0
1622636090000|2021-06-02 12:14:50|22858.56|22858.56|22858.12|22858.12|22858.67|22858.67|22858.12|22858.12|0
1622636100000|2021-06-02 12:15:00|22858.24|22858.24|22858.42|22858.42|22858.43|22858.43|22858.24|22858.24|0
1622636110000|2021-06-02 12:15:10|22858.36|22858.36|22858.41|22858.41|22858.44|22858.44|22858.34|22858.34|0
1622636120000|2021-06-02 12:15:20|22858.49|22858.49|22857.81|22857.81|22858.52|22858.52|22857.64|22857.64|0
1622636130000|2021-06-02 12:15:30|22857.66|22857.66|22857.64|22857.64|22857.67|22857.67|22857.63|22857.63|0
1622636140000|2021-06-02 12:15:40|22857.61|22857.61|22857.84|22857.84|22857.84|22857.84|22857.61|22857.61|0
1622636150000|2021-06-02 12:15:50|22857.75|22857.75|22857.77|22857.77|22857.89|22857.89|22857.68|22857.68|0
1622636160000|2021-06-02 12:16:00|22857.85|22857.85|22858.54|22858.54|22858.6|22858.6|22857.85|22857.85|0
1622636170000|2021-06-02 12:16:10|22858.67|22858.67|22858.25|22858.25|22858.73|22858.73|22858.14|22858.14|0
1622636180000|2021-06-02 12:16:20|22858.31|22858.31|22858.31|22858.31|22858.31|22858.31|22858.31|22858.31|0
1622636200000|2021-06-02 12:16:40|22858.25|22858.25|22858.2|22858.2|22858.25|22858.25|22858.06|22858.06|0
1622636210000|2021-06-02 12:16:50|22858.18|22858.18|22858.46|22858.46|22858.46|22858.46|22858.13|22858.13|0
1622636220000|2021-06-02 12:17:00|22858.41|22858.41|22858.65|22858.65|22858.78|22858.78|22858.34|22858.34|0
1622636230000|2021-06-02 12:17:10|22858.61|22858.61|22858.43|22858.43|22858.61|22858.61|22858.43|22858.43|0
1622636240000|2021-06-02 12:17:20|22858.55|22858.55|22858.32|22858.32|22858.67|22858.67|22858.32|22858.32|0
1622636250000|2021-06-02 12:17:30|22858.4|22858.4|22858.55|22858.55|22858.64|22858.64|22858.36|22858.36|0
1622636260000|2021-06-02 12:17:40|22858.67|22858.67|22858.51|22858.51|22858.76|22858.76|22858.51|22858.51|0
1622636270000|2021-06-02 12:17:50|22858.45|22858.45|22858.9|22858.9|22858.9|22858.9|22858.45|22858.45|0
1622636280000|2021-06-02 12:18:00|22858.83|22858.83|22858.82|22858.82|22858.9|22858.9|22858.76|22858.76|0
1622636290000|2021-06-02 12:18:10|22858.88|22858.88|22858.94|22858.94|22858.94|22858.94|22858.77|22858.77|0
1622636300000|2021-06-02 12:18:20|22858.87|22858.87|22858.66|22858.66|22858.87|22858.87|22858.62|22858.62|0
1622636310000|2021-06-02 12:18:30|22858.73|22858.73|22859.08|22859.08|22859.08|22859.08|22858.4|22858.4|0
1622636320000|2021-06-02 12:18:40|22859.12|22859.12|22859.1|22859.1|22859.21|22859.21|22859.07|22859.07|0
1622636330000|2021-06-02 12:18:50|22859.15|22859.15|22858.92|22858.92|22859.17|22859.17|22858.92|22858.92|0
1622636340000|2021-06-02 12:19:00|22858.87|22858.87|22858.84|22858.84|22858.87|22858.87|22858.84|22858.84|0
1622636350000|2021-06-02 12:19:10|22858.91|22858.91|22858.66|22858.66|22858.91|22858.91|22858.66|22858.66|0
1622636360000|2021-06-02 12:19:20|22858.36|22858.36|22858.04|22858.04|22858.4|22858.4|22858.04|22858.04|0
1622636370000|2021-06-02 12:19:30|22857.94|22857.94|22857.79|22857.79|22857.94|22857.94|22857.79|22857.79|0
1622636380000|2021-06-02 12:19:40|22857.74|22857.74|22857.59|22857.59|22857.91|22857.91|22857.59|22857.59|0
1622636390000|2021-06-02 12:19:50|22857.72|22857.72|22857.55|22857.55|22857.91|22857.91|22857.55|22857.55|0
1622636400000|2021-06-02 12:20:00|22857.58|22857.58|22857.75|22857.75|22857.77|22857.77|22857.58|22857.58|0
1622636410000|2021-06-02 12:20:10|22857.79|22857.79|22858.25|22858.25|22858.25|22858.25|22857.79|22857.79|0
1622636420000|2021-06-02 12:20:20|22858.19|22858.19|22858.29|22858.29|22858.41|22858.41|22858.19|22858.19|0
1622636430000|2021-06-02 12:20:30|22858.42|22858.42|22858.28|22858.28|22858.46|22858.46|22858.23|22858.23|0
1622636440000|2021-06-02 12:20:40|22858.41|22858.41|22858.46|22858.46|22858.63|22858.63|22858.41|22858.41|0
1622636450000|2021-06-02 12:20:50|22858.6|22858.6|22858.57|22858.57|22858.6|22858.6|22858.37|22858.37|0
1622636460000|2021-06-02 12:21:00|22858.46|22858.46|22858.19|22858.19|22858.58|22858.58|22858.19|22858.19|0
1622636470000|2021-06-02 12:21:10|22858.24|22858.24|22858.42|22858.42|22858.42|22858.42|22858.24|22858.24|0
1622636480000|2021-06-02 12:21:20|22858.51|22858.51|22858.56|22858.56|22858.72|22858.72|22858.51|22858.51|0
1622636490000|2021-06-02 12:21:30|22858.6|22858.6|22858.21|22858.21|22858.6|22858.6|22858.21|22858.21|0
1622636500000|2021-06-02 12:21:40|22858.27|22858.27|22857.97|22857.97|22858.27|22858.27|22857.97|22857.97|0
1622636510000|2021-06-02 12:21:50|22858.07|22858.07|22858.05|22858.05|22858.2|22858.2|22857.96|22857.96|0
1622636520000|2021-06-02 12:22:00|22858.11|22858.11|22857.83|22857.83|22858.11|22858.11|22857.7|22857.7|0
1622636530000|2021-06-02 12:22:10|22858.17|22858.17|22859.31|22859.31|22859.31|22859.31|22858.17|22858.17|0
1622636540000|2021-06-02 12:22:20|22859.42|22859.42|22859.54|22859.54|22859.6|22859.6|22859.39|22859.39|0
1622636550000|2021-06-02 12:22:30|22859.57|22859.57|22859.68|22859.68|22859.8|22859.8|22859.44|22859.44|0
1622636560000|2021-06-02 12:22:40|22859.71|22859.71|22859.64|22859.64|22859.91|22859.91|22859.51|22859.51|0
1622636570000|2021-06-02 12:22:50|22859.67|22859.67|22859.78|22859.78|22859.78|22859.78|22859.67|22859.67|0
1622636580000|2021-06-02 12:23:00|22859.75|22859.75|22860.38|22860.38|22860.38|22860.38|22859.75|22859.75|0
1622636590000|2021-06-02 12:23:10|22860.22|22860.22|22860.12|22860.12|22860.22|22860.22|22860.04|22860.04|0
1622636600000|2021-06-02 12:23:20|22860.05|22860.05|22860.68|22860.68|22860.68|22860.68|22860.05|22860.05|0
1622636610000|2021-06-02 12:23:30|22860.75|22860.75|22860.88|22860.88|22860.88|22860.88|22860.75|22860.75|0
1622636620000|2021-06-02 12:23:40|22861|22861|22861.07|22861.07|22861.29|22861.29|22861|22861|0
1622636630000|2021-06-02 12:23:50|22861.15|22861.15|22861.21|22861.21|22861.33|22861.33|22861.08|22861.08|0
1622636640000|2021-06-02 12:24:00|22861.26|22861.26|22861.73|22861.73|22861.73|22861.73|22861.26|22861.26|0
1622636650000|2021-06-02 12:24:10|22861.66|22861.66|22861.82|22861.82|22861.92|22861.92|22861.66|22861.66|0
1622636660000|2021-06-02 12:24:20|22861.74|22861.74|22861.9|22861.9|22861.9|22861.9|22861.74|22861.74|0
1622636670000|2021-06-02 12:24:30|22861.92|22861.92|22862.1|22862.1|22862.1|22862.1|22861.82|22861.82|0
1622636680000|2021-06-02 12:24:40|22862.03|22862.03|22862.04|22862.04|22862.12|22862.12|22861.92|22861.92|0
1622636690000|2021-06-02 12:24:50|22861.94|22861.94|22862.09|22862.09|22862.09|22862.09|22861.94|22861.94|0
1622636700000|2021-06-02 12:25:00|22862.04|22862.04|22862.25|22862.25|22862.36|22862.36|22862.04|22862.04|0
1622636710000|2021-06-02 12:25:10|22862.21|22862.21|22862.2|22862.2|22862.32|22862.32|22862.12|22862.12|0
1622636720000|2021-06-02 12:25:20|22862.02|22862.02|22861.9|22861.9|22862.02|22862.02|22861.75|22861.75|0
1622636730000|2021-06-02 12:25:30|22861.83|22861.83|22861.54|22861.54|22861.98|22861.98|22861.42|22861.42|0
1622636740000|2021-06-02 12:25:40|22861.47|22861.47|22861.66|22861.66|22861.66|22861.66|22861.43|22861.43|0
1622636750000|2021-06-02 12:25:50|22861.62|22861.62|22862.41|22862.41|22862.44|22862.44|22861.62|22861.62|0
1622636760000|2021-06-02 12:26:00|22862.5|22862.5|22862.65|22862.65|22862.85|22862.85|22862.5|22862.5|0
1622636770000|2021-06-02 12:26:10|22862.74|22862.74|22862.7|22862.7|22862.86|22862.86|22862.67|22862.67|0
1622636780000|2021-06-02 12:26:20|22862.67|22862.67|22863.06|22863.06|22863.06|22863.06|22862.64|22862.64|0
1622636790000|2021-06-02 12:26:30|22863.09|22863.09|22863.35|22863.35|22863.39|22863.39|22862.95|22862.95|0
1622636800000|2021-06-02 12:26:40|22863.32|22863.32|22863.13|22863.13|22863.4|22863.4|22863.03|22863.03|0
1622636810000|2021-06-02 12:26:50|22863.08|22863.08|22863.05|22863.05|22863.08|22863.08|22862.99|22862.99|0
1622636820000|2021-06-02 12:27:00|22863.14|22863.14|22863.89|22863.89|22863.89|22863.89|22863.14|22863.14|0
1622636830000|2021-06-02 12:27:10|22863.92|22863.92|22863.43|22863.43|22864|22864|22863.43|22863.43|0
1622636840000|2021-06-02 12:27:20|22863.52|22863.52|22863.76|22863.76|22863.76|22863.76|22863.41|22863.41|0
1622636850000|2021-06-02 12:27:30|22863.65|22863.65|22864.02|22864.02|22864.13|22864.13|22863.65|22863.65|0
1622636860000|2021-06-02 12:27:40|22864.07|22864.07|22864.76|22864.76|22864.8|22864.8|22864.07|22864.07|0
1622636870000|2021-06-02 12:27:50|22864.73|22864.73|22864.54|22864.54|22864.83|22864.83|22864.54|22864.54|0
1622636880000|2021-06-02 12:28:00|22864.58|22864.58|22864.79|22864.79|22865.04|22865.04|22864.58|22864.58|0
1622636890000|2021-06-02 12:28:10|22864.88|22864.88|22865.05|22865.05|22865.23|22865.23|22864.86|22864.86|0
1622636900000|2021-06-02 12:28:20|22865.23|22865.23|22865.39|22865.39|22865.5|22865.5|22865.23|22865.23|0
1622636910000|2021-06-02 12:28:30|22865.5|22865.5|22865.8|22865.8|22865.8|22865.8|22865.36|22865.36|0
1622636920000|2021-06-02 12:28:40|22865.72|22865.72|22865.5|22865.5|22865.77|22865.77|22865.5|22865.5|0
1622636930000|2021-06-02 12:28:50|22865.65|22865.65|22865.54|22865.54|22865.73|22865.73|22865.54|22865.54|0
1622636940000|2021-06-02 12:29:00|22865.57|22865.57|22865.89|22865.89|22865.89|22865.89|22865.57|22865.57|0
1622636950000|2021-06-02 12:29:10|22865.98|22865.98|22865.95|22865.95|22866.25|22866.25|22865.95|22865.95|0
1622636960000|2021-06-02 12:29:20|22865.9|22865.9|22866.07|22866.07|22866.07|22866.07|22865.83|22865.83|0
1622636970000|2021-06-02 12:29:30|22866.15|22866.15|22866.21|22866.21|22866.49|22866.49|22865.92|22865.92|0
1622636980000|2021-06-02 12:29:40|22866.35|22866.35|22866.12|22866.12|22866.35|22866.35|22866.12|22866.12|0
1622636990000|2021-06-02 12:29:50|22866.23|22866.23|22866.13|22866.13|22866.32|22866.32|22866.13|22866.13|0
1622637000000|2021-06-02 12:30:00|22866.08|22866.08|22865.73|22865.73|22866.14|22866.14|22865.63|22865.63|0
1622637010000|2021-06-02 12:30:10|22865.8|22865.8|22865.83|22865.83|22865.85|22865.85|22865.58|22865.58|0
1622637020000|2021-06-02 12:30:20|22865.87|22865.87|22865.64|22865.64|22865.96|22865.96|22865.36|22865.36|0
1622637030000|2021-06-02 12:30:30|22865.59|22865.59|22865.68|22865.68|22865.69|22865.69|22865.55|22865.55|0
1622637040000|2021-06-02 12:30:40|22865.73|22865.73|22865.9|22865.9|22865.91|22865.91|22865.72|22865.72|0
1622637050000|2021-06-02 12:30:50|22865.96|22865.96|22865.98|22865.98|22866.02|22866.02|22865.96|22865.96|0
1622637060000|2021-06-02 12:31:00|22865.95|22865.95|22866.12|22866.12|22866.34|22866.34|22865.87|22865.87|0
1622637070000|2021-06-02 12:31:10|22866.04|22866.04|22866.22|22866.22|22866.3|22866.3|22865.95|22865.95|0
1622637080000|2021-06-02 12:31:20|22866.19|22866.19|22866.1|22866.1|22866.27|22866.27|22866.04|22866.04|0
1622637090000|2021-06-02 12:31:30|22866.13|22866.13|22866.13|22866.13|22866.28|22866.28|22866.12|22866.12|0
1622637100000|2021-06-02 12:31:40|22866.04|22866.04|22865.91|22865.91|22866.11|22866.11|22865.84|22865.84|0
1622637110000|2021-06-02 12:31:50|22865.98|22865.98|22866.67|22866.67|22866.67|22866.67|22865.98|22865.98|0
1622637120000|2021-06-02 12:32:00|22866.54|22866.54|22866.71|22866.71|22866.79|22866.79|22866.48|22866.48|0
1622637130000|2021-06-02 12:32:10|22866.63|22866.63|22866.43|22866.43|22866.63|22866.63|22866.43|22866.43|0
1622637140000|2021-06-02 12:32:20|22866.28|22866.28|22866.11|22866.11|22866.33|22866.33|22866.11|22866.11|0
1622637150000|2021-06-02 12:32:30|22866.09|22866.09|22866.5|22866.5|22866.5|22866.5|22866.03|22866.03|0
1622637160000|2021-06-02 12:32:40|22866.38|22866.38|22867.06|22867.06|22867.06|22867.06|22866.38|22866.38|0
1622637170000|2021-06-02 12:32:50|22867.2|22867.2|22867.33|22867.33|22867.33|22867.33|22867.05|22867.05|0
1622637180000|2021-06-02 12:33:00|22867.34|22867.34|22867.47|22867.47|22867.63|22867.63|22867.34|22867.34|0
1622637190000|2021-06-02 12:33:10|22867.41|22867.41|22867.67|22867.67|22867.67|22867.67|22867.21|22867.21|0
1622637200000|2021-06-02 12:33:20|22867.58|22867.58|22867.78|22867.78|22867.78|22867.78|22867.58|22867.58|0
1622637210000|2021-06-02 12:33:30|22867.83|22867.83|22867.71|22867.71|22867.83|22867.83|22867.59|22867.59|0
1622637220000|2021-06-02 12:33:40|22867.67|22867.67|22867.58|22867.58|22867.67|22867.67|22867.44|22867.44|0
1622637230000|2021-06-02 12:33:50|22867.52|22867.52|22867.13|22867.13|22867.52|22867.52|22867.02|22867.02|0
1622637240000|2021-06-02 12:34:00|22867.24|22867.24|22867.23|22867.23|22867.29|22867.29|22866.95|22866.95|0
1622637250000|2021-06-02 12:34:10|22867.19|22867.19|22867.02|22867.02|22867.42|22867.42|22867.02|22867.02|0
1622637260000|2021-06-02 12:34:20|22867.12|22867.12|22867.03|22867.03|22867.21|22867.21|22866.98|22866.98|0
1622637270000|2021-06-02 12:34:30|22866.98|22866.98|22866.11|22866.11|22867.04|22867.04|22866.11|22866.11|0
1622637280000|2021-06-02 12:34:40|22866.17|22866.17|22865.85|22865.85|22866.17|22866.17|22865.82|22865.82|0
1622637290000|2021-06-02 12:34:50|22865.89|22865.89|22866.24|22866.24|22866.24|22866.24|22865.85|22865.85|0
1622637300000|2021-06-02 12:35:00|22866.29|22866.29|22865.19|22865.19|22866.29|22866.29|22865.05|22865.05|0
1622637310000|2021-06-02 12:35:10|22865.14|22865.14|22864.89|22864.89|22865.2|22865.2|22864.86|22864.86|0
1622637320000|2021-06-02 12:35:20|22865|22865|22864.66|22864.66|22865|22865|22864.48|22864.48|0
1622637330000|2021-06-02 12:35:30|22864.57|22864.57|22864.61|22864.61|22864.75|22864.75|22864.57|22864.57|0
1622637340000|2021-06-02 12:35:40|22864.48|22864.48|22864.36|22864.36|22864.48|22864.48|22864.32|22864.32|0
1622637350000|2021-06-02 12:35:50|22864.43|22864.43|22864.21|22864.21|22864.43|22864.43|22864.21|22864.21|0
1622637360000|2021-06-02 12:36:00|22864.18|22864.18|22863.74|22863.74|22864.23|22864.23|22863.74|22863.74|0
1622637370000|2021-06-02 12:36:10|22863.69|22863.69|22864.01|22864.01|22864.05|22864.05|22863.69|22863.69|0
1622637380000|2021-06-02 12:36:20|22863.97|22863.97|22863.69|22863.69|22864.1|22864.1|22863.69|22863.69|0
1622637390000|2021-06-02 12:36:30|22863.78|22863.78|22863.79|22863.79|22863.86|22863.86|22863.48|22863.48|0
1622637400000|2021-06-02 12:36:40|22863.72|22863.72|22863.45|22863.45|22863.74|22863.74|22863.45|22863.45|0
1622637410000|2021-06-02 12:36:50|22863.48|22863.48|22864.3|22864.3|22864.3|22864.3|22863.41|22863.41|0
1622637420000|2021-06-02 12:37:00|22864.24|22864.24|22863.56|22863.56|22864.26|22864.26|22863.56|22863.56|0
1622637430000|2021-06-02 12:37:10|22863.5|22863.5|22863.1|22863.1|22863.5|22863.5|22863.1|22863.1|0
1622637440000|2021-06-02 12:37:20|22863.13|22863.13|22862.96|22862.96|22863.23|22863.23|22862.96|22862.96|0
1622637450000|2021-06-02 12:37:30|22862.9|22862.9|22863.13|22863.13|22863.2|22863.2|22862.9|22862.9|0
1622637460000|2021-06-02 12:37:40|22863.16|22863.16|22863.19|22863.19|22863.24|22863.24|22863.07|22863.07|0
1622637470000|2021-06-02 12:37:50|22863.16|22863.16|22863.4|22863.4|22863.47|22863.47|22863.16|22863.16|0
1622637480000|2021-06-02 12:38:00|22863.44|22863.44|22863.14|22863.14|22863.62|22863.62|22863.08|22863.08|0
1622637490000|2021-06-02 12:38:10|22863.25|22863.25|22863.51|22863.51|22863.51|22863.51|22863.25|22863.25|0
1622637500000|2021-06-02 12:38:20|22863.44|22863.44|22863.65|22863.65|22863.65|22863.65|22863.44|22863.44|0
1622637510000|2021-06-02 12:38:30|22863.61|22863.61|22863.92|22863.92|22863.92|22863.92|22863.47|22863.47|0
1622637520000|2021-06-02 12:38:40|22863.96|22863.96|22864.33|22864.33|22864.33|22864.33|22863.96|22863.96|0
1622637530000|2021-06-02 12:38:50|22864.26|22864.26|22864.21|22864.21|22864.41|22864.41|22864.21|22864.21|0
1622637540000|2021-06-02 12:39:00|22864.08|22864.08|22864.77|22864.77|22864.77|22864.77|22864.08|22864.08|0
1622637550000|2021-06-02 12:39:10|22864.81|22864.81|22864.82|22864.82|22864.86|22864.86|22864.74|22864.74|0
1622637560000|2021-06-02 12:39:20|22864.73|22864.73|22864.99|22864.99|22865.05|22865.05|22864.73|22864.73|0
1622637570000|2021-06-02 12:39:30|22865.03|22865.03|22865.08|22865.08|22865.11|22865.11|22864.5|22864.5|0
1622637580000|2021-06-02 12:39:40|22865.19|22865.19|22865.52|22865.52|22865.52|22865.52|22865.05|22865.05|0
1622637590000|2021-06-02 12:39:50|22865.44|22865.44|22866.26|22866.26|22866.26|22866.26|22865.44|22865.44|0
1622637600000|2021-06-02 12:40:00|22866.32|22866.32|22866.73|22866.73|22866.94|22866.94|22866.29|22866.29|0
1622637610000|2021-06-02 12:40:10|22866.82|22866.82|22866.89|22866.89|22866.89|22866.89|22866.82|22866.82|0
1622637620000|2021-06-02 12:40:20|22866.95|22866.95|22867.63|22867.63|22867.63|22867.63|22866.8|22866.8|0
1622637630000|2021-06-02 12:40:30|22867.73|22867.73|22868.07|22868.07|22868.09|22868.09|22867.73|22867.73|0
1622637640000|2021-06-02 12:40:40|22868.02|22868.02|22867.51|22867.51|22868.02|22868.02|22867.51|22867.51|0
1622637650000|2021-06-02 12:40:50|22867.56|22867.56|22867.4|22867.4|22867.56|22867.56|22867.38|22867.38|0
1622637660000|2021-06-02 12:41:00|22867.54|22867.54|22867.67|22867.67|22868.15|22868.15|22867.54|22867.54|0
1622637670000|2021-06-02 12:41:10|22867.56|22867.56|22867.61|22867.61|22867.74|22867.74|22867.56|22867.56|0
1622637680000|2021-06-02 12:41:20|22867.51|22867.51|22868.11|22868.11|22868.11|22868.11|22867.51|22867.51|0
1622637690000|2021-06-02 12:41:30|22868.07|22868.07|22868.14|22868.14|22868.33|22868.33|22867.84|22867.84|0
1622637700000|2021-06-02 12:41:40|22868.21|22868.21|22869.15|22869.15|22869.15|22869.15|22868.21|22868.21|0
1622637710000|2021-06-02 12:41:50|22869.97|22869.97|22871.67|22871.67|22871.67|22871.67|22869.97|22869.97|0
1622637720000|2021-06-02 12:42:00|22871.78|22871.78|22872.49|22872.49|22872.54|22872.54|22871.71|22871.71|0
1622637730000|2021-06-02 12:42:10|22872.55|22872.55|22872.26|22872.26|22873.11|22873.11|22872.26|22872.26|0
1622637740000|2021-06-02 12:42:20|22872.58|22872.58|22872.74|22872.74|22872.85|22872.85|22872.42|22872.42|0
1622637750000|2021-06-02 12:42:30|22872.81|22872.81|22873.89|22873.89|22873.89|22873.89|22872.81|22872.81|0
1622637760000|2021-06-02 12:42:40|22873.96|22873.96|22874.79|22874.79|22874.98|22874.98|22873.96|22873.96|0
1622637770000|2021-06-02 12:42:50|22874.83|22874.83|22875.06|22875.06|22875.06|22875.06|22874.78|22874.78|0
1622637780000|2021-06-02 12:43:00|22875.24|22875.24|22875.17|22875.17|22875.24|22875.24|22875.15|22875.15|0
1622637790000|2021-06-02 12:43:10|22875.04|22875.04|22874.77|22874.77|22875.04|22875.04|22874.71|22874.71|0
1622637800000|2021-06-02 12:43:20|22874.83|22874.83|22875.08|22875.08|22875.08|22875.08|22874.77|22874.77|0
1622637810000|2021-06-02 12:43:30|22875.19|22875.19|22875.29|22875.29|22875.29|22875.29|22875.02|22875.02|0
1622637820000|2021-06-02 12:43:40|22875.24|22875.24|22875.93|22875.93|22875.93|22875.93|22875.11|22875.11|0
1622637830000|2021-06-02 12:43:50|22876.04|22876.04|22876.03|22876.03|22876.16|22876.16|22875.98|22875.98|0
1622637840000|2021-06-02 12:44:00|22875.92|22875.92|22876.12|22876.12|22876.12|22876.12|22875.83|22875.83|0
1622637850000|2021-06-02 12:44:10|22876.06|22876.06|22876.18|22876.18|22876.18|22876.18|22875.85|22875.85|0
1622637860000|2021-06-02 12:44:20|22876.05|22876.05|22875.87|22875.87|22876.05|22876.05|22875.76|22875.76|0
1622637870000|2021-06-02 12:44:30|22875.7|22875.7|22875.71|22875.71|22875.92|22875.92|22875.68|22875.68|0
1622637880000|2021-06-02 12:44:40|22875.78|22875.78|22875.79|22875.79|22875.95|22875.95|22875.7|22875.7|0
1622637890000|2021-06-02 12:44:50|22875.88|22875.88|22875.81|22875.81|22876.08|22876.08|22875.69|22875.69|0
1622637900000|2021-06-02 12:45:00|22875.96|22875.96|22876.3|22876.3|22876.65|22876.65|22875.82|22875.82|0
1622637910000|2021-06-02 12:45:10|22876.27|22876.27|22876.78|22876.78|22876.78|22876.78|22876.27|22876.27|0
1622637920000|2021-06-02 12:45:20|22876.87|22876.87|22877.12|22877.12|22877.15|22877.15|22876.87|22876.87|0
1622637930000|2021-06-02 12:45:30|22877.26|22877.26|22877.57|22877.57|22877.59|22877.59|22877.26|22877.26|0
1622637940000|2021-06-02 12:45:40|22877.49|22877.49|22877.49|22877.49|22877.49|22877.49|22877.49|22877.49|0
1622637950000|2021-06-02 12:45:50|22877.54|22877.54|22878.04|22878.04|22878.04|22878.04|22877.54|22877.54|0
1622637960000|2021-06-02 12:46:00|22877.96|22877.96|22877.87|22877.87|22878.26|22878.26|22877.87|22877.87|0
1622637970000|2021-06-02 12:46:10|22877.93|22877.93|22877.85|22877.85|22878.15|22878.15|22877.85|22877.85|0
1622637980000|2021-06-02 12:46:20|22877.92|22877.92|22878.33|22878.33|22878.33|22878.33|22877.92|22877.92|0
1622637990000|2021-06-02 12:46:30|22878.4|22878.4|22878.4|22878.4|22878.45|22878.45|22878.36|22878.36|0
1622638000000|2021-06-02 12:46:40|22878.42|22878.42|22878.82|22878.82|22878.82|22878.82|22878.38|22878.38|0
1622638010000|2021-06-02 12:46:50|22878.85|22878.85|22879.4|22879.4|22879.4|22879.4|22878.85|22878.85|0
1622638020000|2021-06-02 12:47:00|22879.44|22879.44|22879.87|22879.87|22879.87|22879.87|22879.44|22879.44|0
1622638030000|2021-06-02 12:47:10|22879.8|22879.8|22879.77|22879.77|22879.8|22879.8|22879.56|22879.56|0
1622638040000|2021-06-02 12:47:20|22879.82|22879.82|22880.09|22880.09|22880.26|22880.26|22879.82|22879.82|0
1622638050000|2021-06-02 12:47:30|22880.06|22880.06|22879.89|22879.89|22880.06|22880.06|22879.72|22879.72|0
1622638060000|2021-06-02 12:47:40|22879.96|22879.96|22879.99|22879.99|22880.06|22880.06|22879.96|22879.96|0
1622638070000|2021-06-02 12:47:50|22880.05|22880.05|22880.09|22880.09|22880.09|22880.09|22879.87|22879.87|0
1622638080000|2021-06-02 12:48:00|22879.97|22879.97|22880.08|22880.08|22880.29|22880.29|22879.94|22879.94|0
1622638090000|2021-06-02 12:48:10|22880.25|22880.25|22880.06|22880.06|22880.26|22880.26|22880.06|22880.06|0
1622638100000|2021-06-02 12:48:20|22879.97|22879.97|22879.88|22879.88|22880.02|22880.02|22879.88|22879.88|0
1622638110000|2021-06-02 12:48:30|22879.83|22879.83|22880|22880|22880.03|22880.03|22879.77|22879.77|0
1622638120000|2021-06-02 12:48:40|22879.93|22879.93|22879.84|22879.84|22880.1|22880.1|22879.81|22879.81|0
1622638130000|2021-06-02 12:48:50|22879.78|22879.78|22880.52|22880.52|22880.52|22880.52|22879.78|22879.78|0
1622638140000|2021-06-02 12:49:00|22880.63|22880.63|22880.63|22880.63|22880.69|22880.69|22880.38|22880.38|0
1622638150000|2021-06-02 12:49:10|22880.58|22880.58|22880.61|22880.61|22881.03|22881.03|22880.58|22880.58|0
1622638160000|2021-06-02 12:49:20|22880.68|22880.68|22880.64|22880.64|22880.68|22880.68|22880.55|22880.55|0
1622638170000|2021-06-02 12:49:30|22880.78|22880.78|22881.08|22881.08|22881.08|22881.08|22880.78|22880.78|0
1622638180000|2021-06-02 12:49:40|22881.23|22881.23|22881.2|22881.2|22881.34|22881.34|22881.17|22881.17|0
1622638190000|2021-06-02 12:49:50|22881.23|22881.23|22881.61|22881.61|22881.68|22881.68|22881.23|22881.23|0
1622638200000|2021-06-02 12:50:00|22881.7|22881.7|22882.17|22882.17|22882.17|22882.17|22881.59|22881.59|0
1622638210000|2021-06-02 12:50:10|22882.25|22882.25|22882.06|22882.06|22882.25|22882.25|22881.95|22881.95|0
1622638220000|2021-06-02 12:50:20|22881.89|22881.89|22881.79|22881.79|22881.95|22881.95|22881.74|22881.74|0
1622638230000|2021-06-02 12:50:30|22882.02|22882.02|22881.81|22881.81|22882.09|22882.09|22881.81|22881.81|0
1622638240000|2021-06-02 12:50:40|22881.68|22881.68|22882.05|22882.05|22882.05|22882.05|22881.68|22881.68|0
1622638250000|2021-06-02 12:50:50|22882|22882|22881.7|22881.7|22882.19|22882.19|22881.7|22881.7|0
1622638260000|2021-06-02 12:51:00|22881.66|22881.66|22882.01|22882.01|22882.42|22882.42|22881.66|22881.66|0
1622638270000|2021-06-02 12:51:10|22881.86|22881.86|22882.09|22882.09|22882.09|22882.09|22881.86|22881.86|0
1622638280000|2021-06-02 12:51:20|22881.95|22881.95|22881.73|22881.73|22882.02|22882.02|22881.73|22881.73|0
1622638290000|2021-06-02 12:51:30|22881.81|22881.81|22881.55|22881.55|22881.81|22881.81|22881.55|22881.55|0
1622638300000|2021-06-02 12:51:40|22881.52|22881.52|22881.73|22881.73|22881.85|22881.85|22881.52|22881.52|0
1622638310000|2021-06-02 12:51:50|22881.67|22881.67|22881.65|22881.65|22881.83|22881.83|22881.65|22881.65|0
1622638320000|2021-06-02 12:52:00|22881.58|22881.58|22881.97|22881.97|22881.97|22881.97|22881.56|22881.56|0
1622638330000|2021-06-02 12:52:10|22882.03|22882.03|22881.76|22881.76|22882.03|22882.03|22881.76|22881.76|0
1622638340000|2021-06-02 12:52:20|22881.72|22881.72|22881.31|22881.31|22881.79|22881.79|22881.31|22881.31|0
1622638350000|2021-06-02 12:52:30|22881.42|22881.42|22880.91|22880.91|22881.45|22881.45|22880.91|22880.91|0
1622638360000|2021-06-02 12:52:40|22880.8|22880.8|22880.65|22880.65|22880.8|22880.8|22880.65|22880.65|0
1622638370000|2021-06-02 12:52:50|22880.54|22880.54|22880.44|22880.44|22880.62|22880.62|22880.38|22880.38|0
1622638380000|2021-06-02 12:53:00|22880.3|22880.3|22880.88|22880.88|22880.88|22880.88|22880.2|22880.2|0
1622638390000|2021-06-02 12:53:10|22880.98|22880.98|22880.66|22880.66|22881.15|22881.15|22880.66|22880.66|0
1622638400000|2021-06-02 12:53:20|22880.76|22880.76|22880.98|22880.98|22880.98|22880.98|22880.64|22880.64|0
1622638410000|2021-06-02 12:53:30|22880.95|22880.95|22881.09|22881.09|22881.3|22881.3|22880.95|22880.95|0
1622638420000|2021-06-02 12:53:40|22881.21|22881.21|22882.29|22882.29|22882.41|22882.41|22881.21|22881.21|0
1622638430000|2021-06-02 12:53:50|22882.17|22882.17|22882.42|22882.42|22882.47|22882.47|22882.11|22882.11|0
1622638440000|2021-06-02 12:54:00|22882.35|22882.35|22882.85|22882.85|22882.95|22882.95|22882.34|22882.34|0
1622638450000|2021-06-02 12:54:10|22882.78|22882.78|22882.8|22882.8|22882.97|22882.97|22882.68|22882.68|0
1622638460000|2021-06-02 12:54:20|22882.74|22882.74|22882.89|22882.89|22882.89|22882.89|22882.73|22882.73|0
1622638470000|2021-06-02 12:54:30|22882.93|22882.93|22882.63|22882.63|22882.93|22882.93|22882.57|22882.57|0
1622638480000|2021-06-02 12:54:40|22882.71|22882.71|22882.76|22882.76|22882.92|22882.92|22882.71|22882.71|0
1622638490000|2021-06-02 12:54:50|22882.61|22882.61|22882.56|22882.56|22882.61|22882.61|22882.44|22882.44|0
1622638500000|2021-06-02 12:55:00|22882.5|22882.5|22882.66|22882.66|22882.72|22882.72|22882.47|22882.47|0
1622638510000|2021-06-02 12:55:10|22882.49|22882.49|22882.65|22882.65|22882.93|22882.93|22882.49|22882.49|0
1622638520000|2021-06-02 12:55:20|22882.67|22882.67|22882.64|22882.64|22882.67|22882.67|22882.54|22882.54|0
1622638530000|2021-06-02 12:55:30|22882.72|22882.72|22882.46|22882.46|22882.72|22882.72|22882.42|22882.42|0
1622638540000|2021-06-02 12:55:40|22882.61|22882.61|22882.29|22882.29|22882.61|22882.61|22882.21|22882.21|0
1622638550000|2021-06-02 12:55:50|22882.24|22882.24|22882.38|22882.38|22882.38|22882.38|22882.24|22882.24|0
1622638560000|2021-06-02 12:56:00|22882.31|22882.31|22882.44|22882.44|22882.44|22882.44|22882.31|22882.31|0
1622638570000|2021-06-02 12:56:10|22882.36|22882.36|22882.6|22882.6|22882.63|22882.63|22882.25|22882.25|0
1622638580000|2021-06-02 12:56:20|22882.69|22882.69|22882.28|22882.28|22882.69|22882.69|22882.24|22882.24|0
1622638590000|2021-06-02 12:56:30|22882.23|22882.23|22882.15|22882.15|22882.23|22882.23|22882|22882|0
1622638600000|2021-06-02 12:56:40|22882.19|22882.19|22882.39|22882.39|22882.43|22882.43|22882.19|22882.19|0
1622638610000|2021-06-02 12:56:50|22882.42|22882.42|22882.23|22882.23|22882.42|22882.42|22882.11|22882.11|0
1622638620000|2021-06-02 12:57:00|22882.27|22882.27|22882.38|22882.38|22882.38|22882.38|22882.12|22882.12|0
1622638630000|2021-06-02 12:57:10|22882.46|22882.46|22882.85|22882.85|22882.85|22882.85|22882.46|22882.46|0
1622638640000|2021-06-02 12:57:20|22882.91|22882.91|22882.91|22882.91|22883.3|22883.3|22882.88|22882.88|0
1622638650000|2021-06-02 12:57:30|22882.87|22882.87|22882.8|22882.8|22882.98|22882.98|22882.78|22882.78|0
1622638660000|2021-06-02 12:57:40|22882.76|22882.76|22882.6|22882.6|22882.76|22882.76|22882.6|22882.6|0
1622638670000|2021-06-02 12:57:50|22882.68|22882.68|22882.52|22882.52|22882.68|22882.68|22882.19|22882.19|0
1622638680000|2021-06-02 12:58:00|22882.53|22882.53|22881.83|22881.83|22882.57|22882.57|22881.83|22881.83|0
1622638690000|2021-06-02 12:58:10|22881.71|22881.71|22881.6|22881.6|22881.94|22881.94|22881.6|22881.6|0
1622638700000|2021-06-02 12:58:20|22881.65|22881.65|22881.48|22881.48|22881.65|22881.65|22881.48|22881.48|0
1622638710000|2021-06-02 12:58:30|22881.34|22881.34|22881.05|22881.05|22881.45|22881.45|22881.05|22881.05|0
1622638720000|2021-06-02 12:58:40|22881.01|22881.01|22881.47|22881.47|22881.47|22881.47|22880.86|22880.86|0
1622638730000|2021-06-02 12:58:50|22881.56|22881.56|22882.26|22882.26|22882.28|22882.28|22881.52|22881.52|0
1622638740000|2021-06-02 12:59:00|22882.33|22882.33|22882.3|22882.3|22882.49|22882.49|22882.3|22882.3|0
1622638750000|2021-06-02 12:59:10|22882.34|22882.34|22882.62|22882.62|22882.62|22882.62|22882.34|22882.34|0
1622638760000|2021-06-02 12:59:20|22882.55|22882.55|22882.77|22882.77|22882.95|22882.95|22882.55|22882.55|0
1622638770000|2021-06-02 12:59:30|22882.66|22882.66|22882.44|22882.44|22882.75|22882.75|22882.41|22882.41|0
1622638780000|2021-06-02 12:59:40|22882.5|22882.5|22882.46|22882.46|22882.58|22882.58|22882.26|22882.26|0
1622638790000|2021-06-02 12:59:50|22882.31|22882.31|22882.69|22882.69|22882.69|22882.69|22882.31|22882.31|0
1622638800000|2021-06-02 13:00:00|22882.64|22882.64|22882.49|22882.49|22882.66|22882.66|22882.45|22882.45|0
1622638810000|2021-06-02 13:00:10|22882.62|22882.62|22883.96|22883.96|22883.96|22883.96|22882.62|22882.62|0
1622638820000|2021-06-02 13:00:20|22884.04|22884.04|22885.05|22885.05|22885.05|22885.05|22884.04|22884.04|0
1622638830000|2021-06-02 13:00:30|22885.1|22885.1|22885.42|22885.42|22885.42|22885.42|22885.03|22885.03|0
1622638840000|2021-06-02 13:00:40|22885.35|22885.35|22885.49|22885.49|22885.64|22885.64|22885.35|22885.35|0
1622638850000|2021-06-02 13:00:50|22885.45|22885.45|22885.62|22885.62|22885.7|22885.7|22885.45|22885.45|0
1622638860000|2021-06-02 13:01:00|22885.55|22885.55|22885.66|22885.66|22885.96|22885.96|22885.55|22885.55|0
1622638870000|2021-06-02 13:01:10|22885.81|22885.81|22885.98|22885.98|22886.06|22886.06|22885.81|22885.81|0
1622638880000|2021-06-02 13:01:20|22886.01|22886.01|22886.27|22886.27|22886.28|22886.28|22886.01|22886.01|0
1622638890000|2021-06-02 13:01:30|22886.34|22886.34|22886.54|22886.54|22886.6|22886.6|22886.34|22886.34|0
1622638900000|2021-06-02 13:01:40|22886.39|22886.39|22886.03|22886.03|22886.39|22886.39|22885.97|22885.97|0
1622638910000|2021-06-02 13:01:50|22885.67|22885.67|22886.03|22886.03|22886.03|22886.03|22885.56|22885.56|0
1622638920000|2021-06-02 13:02:00|22885.95|22885.95|22886.51|22886.51|22886.51|22886.51|22885.94|22885.94|0
1622638930000|2021-06-02 13:02:10|22886.49|22886.49|22887.25|22887.25|22887.25|22887.25|22886.49|22886.49|0
1622638940000|2021-06-02 13:02:20|22887.26|22887.26|22887.36|22887.36|22887.47|22887.47|22887.25|22887.25|0
1622638950000|2021-06-02 13:02:30|22887.42|22887.42|22887.44|22887.44|22887.46|22887.46|22887.33|22887.33|0
1622638960000|2021-06-02 13:02:40|22887.57|22887.57|22887.47|22887.47|22887.63|22887.63|22887.26|22887.26|0
1622638970000|2021-06-02 13:02:50|22887.36|22887.36|22887.96|22887.96|22888.13|22888.13|22887.31|22887.31|0
1622638980000|2021-06-02 13:03:00|22887.91|22887.91|22887.7|22887.7|22887.91|22887.91|22887.6|22887.6|0
1622638990000|2021-06-02 13:03:10|22887.65|22887.65|22887.96|22887.96|22888.06|22888.06|22887.65|22887.65|0
1622639000000|2021-06-02 13:03:20|22888.18|22888.18|22888.72|22888.72|22888.72|22888.72|22887.98|22887.98|0
1622639010000|2021-06-02 13:03:30|22888.77|22888.77|22889.1|22889.1|22889.1|22889.1|22888.77|22888.77|0
1622639020000|2021-06-02 13:03:40|22889.04|22889.04|22889.65|22889.65|22889.65|22889.65|22889.01|22889.01|0
1622639030000|2021-06-02 13:03:50|22889.55|22889.55|22889.94|22889.94|22889.97|22889.97|22889.55|22889.55|0
1622639040000|2021-06-02 13:04:00|22890.04|22890.04|22890.2|22890.2|22890.2|22890.2|22889.97|22889.97|0
1622639050000|2021-06-02 13:04:10|22890.31|22890.31|22890.2|22890.2|22890.34|22890.34|22890.05|22890.05|0
1622639060000|2021-06-02 13:04:20|22890.17|22890.17|22889.84|22889.84|22890.17|22890.17|22889.84|22889.84|0
1622639070000|2021-06-02 13:04:30|22889.91|22889.91|22889.68|22889.68|22889.94|22889.94|22889.68|22889.68|0
1622639080000|2021-06-02 13:04:40|22889.76|22889.76|22890.29|22890.29|22890.29|22890.29|22889.71|22889.71|0
1622639090000|2021-06-02 13:04:50|22890.47|22890.47|22890.72|22890.72|22890.81|22890.81|22890.4|22890.4|0
1622639100000|2021-06-02 13:05:00|22891.11|22891.11|22892.07|22892.07|22892.28|22892.28|22891.03|22891.03|0
1622639110000|2021-06-02 13:05:10|22891.99|22891.99|22892.37|22892.37|22892.37|22892.37|22891.91|22891.91|0
1622639120000|2021-06-02 13:05:20|22892.5|22892.5|22892.71|22892.71|22892.71|22892.71|22892.5|22892.5|0
1622639130000|2021-06-02 13:05:30|22892.64|22892.64|22892.35|22892.35|22892.69|22892.69|22892.35|22892.35|0
1622639140000|2021-06-02 13:05:40|22892.32|22892.32|22892.35|22892.35|22892.44|22892.44|22892.32|22892.32|0
1622639150000|2021-06-02 13:05:50|22892.31|22892.31|22892.25|22892.25|22892.4|22892.4|22892.12|22892.12|0
1622639160000|2021-06-02 13:06:00|22892.19|22892.19|22893.3|22893.3|22893.3|22893.3|22892.17|22892.17|0
1622639170000|2021-06-02 13:06:10|22893.36|22893.36|22893|22893|22893.36|22893.36|22892.97|22892.97|0
1622639180000|2021-06-02 13:06:20|22892.87|22892.87|22892.04|22892.04|22892.87|22892.87|22892.04|22892.04|0
1622639190000|2021-06-02 13:06:30|22891.99|22891.99|22891.99|22891.99|22892.1|22892.1|22891.82|22891.82|0
1622639200000|2021-06-02 13:06:40|22891.89|22891.89|22891.98|22891.98|22892|22892|22891.76|22891.76|0
1622639210000|2021-06-02 13:06:50|22891.92|22891.92|22892.53|22892.53|22892.53|22892.53|22891.86|22891.86|0
1622639220000|2021-06-02 13:07:00|22892.59|22892.59|22892.23|22892.23|22892.59|22892.59|22892.23|22892.23|0
1622639230000|2021-06-02 13:07:10|22892.21|22892.21|22892.39|22892.39|22892.39|22892.39|22892.18|22892.18|0
1622639240000|2021-06-02 13:07:20|22892.41|22892.41|22892.29|22892.29|22892.41|22892.41|22892.29|22892.29|0
1622639250000|2021-06-02 13:07:30|22892.35|22892.35|22892.37|22892.37|22892.48|22892.48|22892.3|22892.3|0
1622639260000|2021-06-02 13:07:40|22892.31|22892.31|22892.26|22892.26|22892.31|22892.31|22892.24|22892.24|0
1622639270000|2021-06-02 13:07:50|22892.36|22892.36|22892.18|22892.18|22892.39|22892.39|22892.18|22892.18|0
1622639280000|2021-06-02 13:08:00|22892.06|22892.06|22891.85|22891.85|22892.06|22892.06|22891.71|22891.71|0
1622639290000|2021-06-02 13:08:10|22891.88|22891.88|22891.4|22891.4|22891.88|22891.88|22891.4|22891.4|0
1622639300000|2021-06-02 13:08:20|22891.28|22891.28|22891.31|22891.31|22891.47|22891.47|22891.22|22891.22|0
1622639310000|2021-06-02 13:08:30|22891.36|22891.36|22891.44|22891.44|22891.52|22891.52|22891.3|22891.3|0
1622639320000|2021-06-02 13:08:40|22891.34|22891.34|22891.27|22891.27|22891.57|22891.57|22891.27|22891.27|0
1622639330000|2021-06-02 13:08:50|22891.2|22891.2|22891.09|22891.09|22891.32|22891.32|22891.03|22891.03|0
1622639340000|2021-06-02 13:09:00|22891.21|22891.21|22891.15|22891.15|22891.21|22891.21|22890.99|22890.99|0
1622639350000|2021-06-02 13:09:10|22891.2|22891.2|22890.9|22890.9|22891.2|22891.2|22890.83|22890.83|0
1622639360000|2021-06-02 13:09:20|22890.98|22890.98|22890.89|22890.89|22891.04|22891.04|22890.86|22890.86|0
1622639370000|2021-06-02 13:09:30|22890.97|22890.97|22890.8|22890.8|22891.03|22891.03|22890.8|22890.8|0
1622639380000|2021-06-02 13:09:40|22890.84|22890.84|22890.8|22890.8|22890.84|22890.84|22890.8|22890.8|0
1622639390000|2021-06-02 13:09:50|22890.88|22890.88|22890.92|22890.92|22891.12|22891.12|22890.88|22890.88|0
1622639400000|2021-06-02 13:10:00|22891.09|22891.09|22891.11|22891.11|22891.11|22891.11|22891|22891|0
1622639410000|2021-06-02 13:10:10|22891.06|22891.06|22891.24|22891.24|22891.24|22891.24|22890.86|22890.86|0
1622639420000|2021-06-02 13:10:20|22891.27|22891.27|22891.73|22891.73|22891.73|22891.73|22891.27|22891.27|0
1622639430000|2021-06-02 13:10:30|22891.68|22891.68|22892.19|22892.19|22892.31|22892.31|22891.59|22891.59|0
1622639440000|2021-06-02 13:10:40|22892.1|22892.1|22892.12|22892.12|22892.37|22892.37|22892.09|22892.09|0
1622639450000|2021-06-02 13:10:50|22892.18|22892.18|22892.49|22892.49|22892.73|22892.73|22892.18|22892.18|0
1622639460000|2021-06-02 13:11:00|22892.6|22892.6|22892.66|22892.66|22892.78|22892.78|22892.6|22892.6|0
1622639470000|2021-06-02 13:11:10|22892.55|22892.55|22892.44|22892.44|22892.55|22892.55|22892.44|22892.44|0
1622639480000|2021-06-02 13:11:20|22892.38|22892.38|22891.92|22891.92|22892.38|22892.38|22891.92|22891.92|0
1622639490000|2021-06-02 13:11:30|22891.89|22891.89|22892.08|22892.08|22892.23|22892.23|22891.86|22891.86|0
1622639500000|2021-06-02 13:11:40|22892.12|22892.12|22892.25|22892.25|22892.31|22892.31|22892.08|22892.08|0
1622639510000|2021-06-02 13:11:50|22892.36|22892.36|22892.28|22892.28|22892.42|22892.42|22892.28|22892.28|0
1622639520000|2021-06-02 13:12:00|22892.16|22892.16|22892.07|22892.07|22892.21|22892.21|22892.07|22892.07|0
1622639530000|2021-06-02 13:12:10|22891.98|22891.98|22891.9|22891.9|22892.12|22892.12|22891.82|22891.82|0
1622639540000|2021-06-02 13:12:20|22891.85|22891.85|22891.71|22891.71|22891.99|22891.99|22891.69|22891.69|0
1622639550000|2021-06-02 13:12:30|22891.59|22891.59|22891.76|22891.76|22891.82|22891.82|22891.59|22891.59|0
1622639560000|2021-06-02 13:12:40|22891.63|22891.63|22891.86|22891.86|22891.86|22891.86|22891.38|22891.38|0
1622639570000|2021-06-02 13:12:50|22891.94|22891.94|22891.97|22891.97|22891.99|22891.99|22891.86|22891.86|0
1622639580000|2021-06-02 13:13:00|22892.07|22892.07|22891.83|22891.83|22892.18|22892.18|22891.81|22891.81|0
1622639590000|2021-06-02 13:13:10|22891.9|22891.9|22892.17|22892.17|22892.22|22892.22|22891.83|22891.83|0
1622639600000|2021-06-02 13:13:20|22892.08|22892.08|22891.94|22891.94|22892.08|22892.08|22891.83|22891.83|0
1622639610000|2021-06-02 13:13:30|22892|22892|22892.08|22892.08|22892.24|22892.24|22892|22892|0
1622639620000|2021-06-02 13:13:40|22891.96|22891.96|22891.9|22891.9|22891.96|22891.96|22891.84|22891.84|0
1622639630000|2021-06-02 13:13:50|22891.88|22891.88|22891.51|22891.51|22891.99|22891.99|22891.51|22891.51|0
1622639640000|2021-06-02 13:14:00|22891.5|22891.5|22891.4|22891.4|22891.56|22891.56|22891.26|22891.26|0
1622639650000|2021-06-02 13:14:10|22891.44|22891.44|22891.54|22891.54|22891.54|22891.54|22891.41|22891.41|0
1622639660000|2021-06-02 13:14:20|22891.5|22891.5|22891.41|22891.41|22891.54|22891.54|22891.41|22891.41|0
1622639670000|2021-06-02 13:14:30|22891.53|22891.53|22891.34|22891.34|22891.53|22891.53|22891.34|22891.34|0
1622639680000|2021-06-02 13:14:40|22891.28|22891.28|22891.34|22891.34|22891.47|22891.47|22891.28|22891.28|0
1622639690000|2021-06-02 13:14:50|22891.28|22891.28|22890.81|22890.81|22891.28|22891.28|22890.81|22890.81|0
1622639700000|2021-06-02 13:15:00|22890.83|22890.83|22891.08|22891.08|22891.08|22891.08|22890.81|22890.81|0
1622639710000|2021-06-02 13:15:10|22890.86|22890.86|22890.87|22890.87|22890.96|22890.96|22890.77|22890.77|0
1622639720000|2021-06-02 13:15:20|22890.91|22890.91|22891.2|22891.2|22891.33|22891.33|22890.87|22890.87|0
1622639730000|2021-06-02 13:15:30|22891.26|22891.26|22891.12|22891.12|22891.26|22891.26|22891.12|22891.12|0
1622639740000|2021-06-02 13:15:40|22891.07|22891.07|22891.42|22891.42|22891.42|22891.42|22891.07|22891.07|0
1622639750000|2021-06-02 13:15:50|22891.29|22891.29|22891.05|22891.05|22891.38|22891.38|22891.05|22891.05|0
1622639760000|2021-06-02 13:16:00|22890.93|22890.93|22890.62|22890.62|22890.99|22890.99|22890.44|22890.44|0
1622639770000|2021-06-02 13:16:10|22890.67|22890.67|22891.04|22891.04|22891.04|22891.04|22890.67|22890.67|0
1622639780000|2021-06-02 13:16:20|22891|22891|22890.74|22890.74|22891|22891|22890.73|22890.73|0
1622639790000|2021-06-02 13:16:30|22890.79|22890.79|22890.78|22890.78|22890.84|22890.84|22890.72|22890.72|0
1622639800000|2021-06-02 13:16:40|22890.2|22890.2|22889.65|22889.65|22890.2|22890.2|22889.65|22889.65|0
1622639810000|2021-06-02 13:16:50|22889.78|22889.78|22890.34|22890.34|22890.34|22890.34|22889.43|22889.43|0
1622639820000|2021-06-02 13:17:00|22890.27|22890.27|22890.8|22890.8|22890.8|22890.8|22890.27|22890.27|0
1622639830000|2021-06-02 13:17:10|22890.68|22890.68|22890.78|22890.78|22891|22891|22890.64|22890.64|0
1622639840000|2021-06-02 13:17:20|22890.71|22890.71|22890.72|22890.72|22890.72|22890.72|22890.62|22890.62|0
1622639850000|2021-06-02 13:17:30|22890.6|22890.6|22890.63|22890.63|22890.63|22890.63|22890.6|22890.6|0
1622639860000|2021-06-02 13:17:40|22890.6|22890.6|22890.35|22890.35|22890.6|22890.6|22890.32|22890.32|0
1622639870000|2021-06-02 13:17:50|22890.55|22890.55|22890.91|22890.91|22890.97|22890.97|22890.55|22890.55|0
1622639880000|2021-06-02 13:18:00|22890.97|22890.97|22891.28|22891.28|22891.28|22891.28|22890.92|22890.92|0
1622639890000|2021-06-02 13:18:10|22891.35|22891.35|22891.29|22891.29|22891.35|22891.35|22891.15|22891.15|0
1622639900000|2021-06-02 13:18:20|22891.23|22891.23|22891.09|22891.09|22891.29|22891.29|22890.93|22890.93|0
1622639910000|2021-06-02 13:18:30|22891.05|22891.05|22891.1|22891.1|22891.19|22891.19|22891|22891|0
1622639920000|2021-06-02 13:18:40|22891.16|22891.16|22890.68|22890.68|22891.16|22891.16|22890.68|22890.68|0
1622639930000|2021-06-02 13:18:50|22890.9|22890.9|22890.54|22890.54|22890.9|22890.9|22890.54|22890.54|0
1622639940000|2021-06-02 13:19:00|22890.5|22890.5|22890.13|22890.13|22890.5|22890.5|22890.13|22890.13|0
1622639950000|2021-06-02 13:19:10|22889.96|22889.96|22890.24|22890.24|22890.24|22890.24|22889.8|22889.8|0
1622639960000|2021-06-02 13:19:20|22890.17|22890.17|22890.18|22890.18|22890.21|22890.21|22890|22890|0
1622639970000|2021-06-02 13:19:30|22890.13|22890.13|22889.8|22889.8|22890.21|22890.21|22889.8|22889.8|0
1622639980000|2021-06-02 13:19:40|22889.72|22889.72|22889.78|22889.78|22889.96|22889.96|22889.71|22889.71|0
1622639990000|2021-06-02 13:19:50|22889.8|22889.8|22889.49|22889.49|22889.8|22889.8|22889.49|22889.49|0
1622640000000|2021-06-02 13:20:00|22889.42|22889.42|22889.56|22889.56|22889.6|22889.6|22889.38|22889.38|0
1622640010000|2021-06-02 13:20:10|22889.53|22889.53|22889.93|22889.93|22889.93|22889.93|22889.38|22889.38|0
1622640020000|2021-06-02 13:20:20|22889.73|22889.73|22889.34|22889.34|22889.73|22889.73|22889.34|22889.34|0
1622640030000|2021-06-02 13:20:30|22889.27|22889.27|22889.11|22889.11|22889.31|22889.31|22889.05|22889.05|0
1622640040000|2021-06-02 13:20:40|22889.14|22889.14|22888.84|22888.84|22889.14|22889.14|22888.84|22888.84|0
1622640050000|2021-06-02 13:20:50|22888.99|22888.99|22888.54|22888.54|22888.99|22888.99|22888.54|22888.54|0
1622640060000|2021-06-02 13:21:00|22888.51|22888.51|22888.65|22888.65|22888.96|22888.96|22888.51|22888.51|0
1622640070000|2021-06-02 13:21:10|22888.62|22888.62|22889.04|22889.04|22889.04|22889.04|22888.6|22888.6|0
1622640080000|2021-06-02 13:21:20|22889.17|22889.17|22889.26|22889.26|22889.26|22889.26|22889.07|22889.07|0
1622640090000|2021-06-02 13:21:30|22889.19|22889.19|22889.34|22889.34|22889.45|22889.45|22889.19|22889.19|0
1622640100000|2021-06-02 13:21:40|22889.3|22889.3|22889.69|22889.69|22889.69|22889.69|22889.3|22889.3|0
1622640110000|2021-06-02 13:21:50|22889.74|22889.74|22889.67|22889.67|22889.8|22889.8|22889.67|22889.67|0
1622640120000|2021-06-02 13:22:00|22889.6|22889.6|22890.28|22890.28|22890.28|22890.28|22889.53|22889.53|0
1622640130000|2021-06-02 13:22:10|22890.35|22890.35|22890.11|22890.11|22890.35|22890.35|22890.11|22890.11|0
1622640140000|2021-06-02 13:22:20|22890.06|22890.06|22890.11|22890.11|22890.29|22890.29|22890.06|22890.06|0
1622640150000|2021-06-02 13:22:30|22890.05|22890.05|22890.51|22890.51|22890.51|22890.51|22890.05|22890.05|0
1622640160000|2021-06-02 13:22:40|22890.53|22890.53|22890.95|22890.95|22891.07|22891.07|22890.49|22890.49|0
1622640170000|2021-06-02 13:22:50|22890.87|22890.87|22891.33|22891.33|22891.33|22891.33|22890.87|22890.87|0
1622640180000|2021-06-02 13:23:00|22891.3|22891.3|22890.99|22890.99|22891.63|22891.63|22890.88|22890.88|0
1622640190000|2021-06-02 13:23:10|22891.01|22891.01|22890.84|22890.84|22891.01|22891.01|22890.62|22890.62|0
1622640200000|2021-06-02 13:23:20|22890.97|22890.97|22891.01|22891.01|22891.34|22891.34|22890.84|22890.84|0
1622640210000|2021-06-02 13:23:30|22890.86|22890.86|22890.75|22890.75|22891.02|22891.02|22890.68|22890.68|0
1622640220000|2021-06-02 13:23:40|22890.54|22890.54|22889.45|22889.45|22890.54|22890.54|22889.45|22889.45|0
1622640230000|2021-06-02 13:23:50|22889.5|22889.5|22889.4|22889.4|22889.51|22889.51|22889.39|22889.39|0
1622640240000|2021-06-02 13:24:00|22889.37|22889.37|22888.83|22888.83|22889.43|22889.43|22888.83|22888.83|0
1622640250000|2021-06-02 13:24:10|22888.78|22888.78|22888.69|22888.69|22888.9|22888.9|22888.67|22888.67|0
1622640260000|2021-06-02 13:24:20|22888.76|22888.76|22888.69|22888.69|22888.87|22888.87|22888.69|22888.69|0
1622640270000|2021-06-02 13:24:30|22888.74|22888.74|22888.68|22888.68|22888.74|22888.74|22888.57|22888.57|0
1622640280000|2021-06-02 13:24:40|22888.64|22888.64|22888.51|22888.51|22888.7|22888.7|22888.51|22888.51|0
1622640290000|2021-06-02 13:24:50|22888.55|22888.55|22888.8|22888.8|22888.92|22888.92|22888.55|22888.55|0
1622640300000|2021-06-02 13:25:00|22888.86|22888.86|22888.94|22888.94|22889.23|22889.23|22888.79|22888.79|0
1622640310000|2021-06-02 13:25:10|22888.87|22888.87|22888.41|22888.41|22888.87|22888.87|22888.35|22888.35|0
1622640320000|2021-06-02 13:25:20|22888.34|22888.34|22888.37|22888.37|22888.5|22888.5|22888.34|22888.34|0
1622640330000|2021-06-02 13:25:30|22888.38|22888.38|22888.18|22888.18|22888.46|22888.46|22888.12|22888.12|0
1622640340000|2021-06-02 13:25:40|22888.14|22888.14|22887.43|22887.43|22888.14|22888.14|22887.43|22887.43|0
1622640350000|2021-06-02 13:25:50|22887.41|22887.41|22886.72|22886.72|22887.41|22887.41|22886.49|22886.49|0
1622640360000|2021-06-02 13:26:00|22886.66|22886.66|22886.92|22886.92|22886.92|22886.92|22886.61|22886.61|0
1622640370000|2021-06-02 13:26:10|22886.86|22886.86|22886.1|22886.1|22886.86|22886.86|22886.07|22886.07|0
1622640380000|2021-06-02 13:26:20|22886.16|22886.16|22885.4|22885.4|22886.16|22886.16|22885.33|22885.33|0
1622640390000|2021-06-02 13:26:30|22885.29|22885.29|22885.13|22885.13|22885.38|22885.38|22885.07|22885.07|0
1622640400000|2021-06-02 13:26:40|22885.09|22885.09|22884.44|22884.44|22885.31|22885.31|22884.44|22884.44|0
1622640410000|2021-06-02 13:26:50|22884.53|22884.53|22884.2|22884.2|22884.53|22884.53|22884.2|22884.2|0
1622640420000|2021-06-02 13:27:00|22884.33|22884.33|22884.39|22884.39|22884.43|22884.43|22884.08|22884.08|0
1622640430000|2021-06-02 13:27:10|22884.34|22884.34|22883.7|22883.7|22884.34|22884.34|22883.7|22883.7|0
1622640440000|2021-06-02 13:27:20|22883.56|22883.56|22882.49|22882.49|22883.56|22883.56|22882.49|22882.49|0
1622640450000|2021-06-02 13:27:30|22882.42|22882.42|22880.5|22880.5|22882.42|22882.42|22880.5|22880.5|0
1622640460000|2021-06-02 13:27:40|22880.61|22880.61|22880.37|22880.37|22880.63|22880.63|22880.32|22880.32|0
1622640470000|2021-06-02 13:27:50|22880.23|22880.23|22879.83|22879.83|22880.44|22880.44|22879.74|22879.74|0
1622640480000|2021-06-02 13:28:00|22879.79|22879.79|22878.83|22878.83|22879.79|22879.79|22878.83|22878.83|0
1622640490000|2021-06-02 13:28:10|22878.78|22878.78|22878.15|22878.15|22878.83|22878.83|22878.11|22878.11|0
1622640500000|2021-06-02 13:28:20|22878.09|22878.09|22878.38|22878.38|22878.45|22878.45|22877.86|22877.86|0
1622640510000|2021-06-02 13:28:30|22878.26|22878.26|22877.75|22877.75|22878.32|22878.32|22877.75|22877.75|0
1622640520000|2021-06-02 13:28:40|22877.89|22877.89|22877.55|22877.55|22877.94|22877.94|22877.55|22877.55|0
1622640530000|2021-06-02 13:28:50|22877.49|22877.49|22877.83|22877.83|22877.9|22877.9|22877.49|22877.49|0
1622640540000|2021-06-02 13:29:00|22877.72|22877.72|22878.43|22878.43|22878.61|22878.61|22877.72|22877.72|0
1622640550000|2021-06-02 13:29:10|22878.46|22878.46|22878.52|22878.52|22878.58|22878.58|22878.41|22878.41|0
1622640560000|2021-06-02 13:29:20|22878.57|22878.57|22878.81|22878.81|22878.92|22878.92|22878.57|22878.57|0
1622640570000|2021-06-02 13:29:30|22878.75|22878.75|22879.11|22879.11|22879.16|22879.16|22878.71|22878.71|0
1622640580000|2021-06-02 13:29:40|22879.17|22879.17|22879.76|22879.76|22879.76|22879.76|22879.07|22879.07|0
1622640590000|2021-06-02 13:29:50|22879.79|22879.79|22881.07|22881.07|22881.07|22881.07|22879.79|22879.79|0
1622640600000|2021-06-02 13:30:00|22881.25|22881.25|22883.49|22883.49|22883.66|22883.66|22881.25|22881.25|0
1622640610000|2021-06-02 13:30:10|22883.48|22883.48|22883.22|22883.22|22883.48|22883.48|22883.04|22883.04|0
1622640620000|2021-06-02 13:30:20|22883.25|22883.25|22883.25|22883.25|22883.31|22883.31|22882.86|22882.86|0
1622640630000|2021-06-02 13:30:30|22883.38|22883.38|22882.29|22882.29|22883.38|22883.38|22882.18|22882.18|0
1622640640000|2021-06-02 13:30:40|22882.18|22882.18|22882.32|22882.32|22882.45|22882.45|22882.02|22882.02|0
1622640650000|2021-06-02 13:30:50|22882.37|22882.37|22881.82|22881.82|22882.37|22882.37|22881.82|22881.82|0
1622640660000|2021-06-02 13:31:00|22881.69|22881.69|22874.08|22874.08|22881.69|22881.69|22874.08|22874.08|0
1622640670000|2021-06-02 13:31:10|22874.04|22874.04|22873.64|22873.64|22874.04|22874.04|22873.45|22873.45|0
1622640680000|2021-06-02 13:31:20|22873.56|22873.56|22874.72|22874.72|22874.72|22874.72|22873.52|22873.52|0
1622640690000|2021-06-02 13:31:30|22874.65|22874.65|22875.35|22875.35|22875.47|22875.47|22874.62|22874.62|0
1622640700000|2021-06-02 13:31:40|22875.31|22875.31|22875.41|22875.41|22875.78|22875.78|22875.3|22875.3|0
1622640710000|2021-06-02 13:31:50|22875.31|22875.31|22876.18|22876.18|22876.18|22876.18|22875.31|22875.31|0
1622640720000|2021-06-02 13:32:00|22876.35|22876.35|22874.31|22874.31|22876.41|22876.41|22874.24|22874.24|0
1622640730000|2021-06-02 13:32:10|22874.25|22874.25|22874.38|22874.38|22874.38|22874.38|22873.99|22873.99|0
1622640740000|2021-06-02 13:32:20|22874.44|22874.44|22873.98|22873.98|22874.62|22874.62|22873.98|22873.98|0
1622640750000|2021-06-02 13:32:30|22873.92|22873.92|22873.83|22873.83|22874.09|22874.09|22873.8|22873.8|0
1622640760000|2021-06-02 13:32:40|22873.79|22873.79|22873.83|22873.83|22873.83|22873.83|22873.61|22873.61|0
1622640770000|2021-06-02 13:32:50|22873.86|22873.86|22874.12|22874.12|22874.33|22874.33|22873.86|22873.86|0
1622640780000|2021-06-02 13:33:00|22873.99|22873.99|22873.46|22873.46|22874.26|22874.26|22873.46|22873.46|0
1622640790000|2021-06-02 13:33:10|22873.39|22873.39|22872.96|22872.96|22873.43|22873.43|22872.89|22872.89|0
1622640800000|2021-06-02 13:33:20|22873.08|22873.08|22872.86|22872.86|22873.18|22873.18|22872.86|22872.86|0
1622640810000|2021-06-02 13:33:30|22872.82|22872.82|22871.65|22871.65|22872.92|22872.92|22871.51|22871.51|0
1622640820000|2021-06-02 13:33:40|22871.68|22871.68|22870.67|22870.67|22871.84|22871.84|22870.67|22870.67|0
1622640830000|2021-06-02 13:33:50|22870.51|22870.51|22870.57|22870.57|22870.79|22870.79|22870.46|22870.46|0
1622640840000|2021-06-02 13:34:00|22870.5|22870.5|22870.45|22870.45|22870.67|22870.67|22870.22|22870.22|0
1622640850000|2021-06-02 13:34:10|22870.42|22870.42|22867.74|22867.74|22870.49|22870.49|22867.55|22867.55|0
1622640860000|2021-06-02 13:34:20|22867.77|22867.77|22869.1|22869.1|22869.1|22869.1|22867.6|22867.6|0
1622640870000|2021-06-02 13:34:30|22869.05|22869.05|22869.73|22869.73|22869.73|22869.73|22869.05|22869.05|0
1622640880000|2021-06-02 13:34:40|22869.8|22869.8|22870.69|22870.69|22870.74|22870.74|22869.8|22869.8|0
1622640890000|2021-06-02 13:34:50|22870.76|22870.76|22872.37|22872.37|22872.46|22872.46|22870.76|22870.76|0
1622640900000|2021-06-02 13:35:00|22872.48|22872.48|22872.53|22872.53|22873.16|22873.16|22872.33|22872.33|0
1622640910000|2021-06-02 13:35:10|22872.48|22872.48|22871.55|22871.55|22872.48|22872.48|22871.55|22871.55|0
1622640920000|2021-06-02 13:35:20|22871.04|22871.04|22872.66|22872.66|22872.66|22872.66|22871.04|22871.04|0
1622640930000|2021-06-02 13:35:30|22872.88|22872.88|22873.09|22873.09|22873.18|22873.18|22872.62|22872.62|0
1622640940000|2021-06-02 13:35:40|22873.13|22873.13|22873|22873|22873.29|22873.29|22873|22873|0
1622640950000|2021-06-02 13:35:50|22873.12|22873.12|22872.87|22872.87|22873.23|22873.23|22872.82|22872.82|0
1622640960000|2021-06-02 13:36:00|22872.81|22872.81|22872.92|22872.92|22872.92|22872.92|22872.5|22872.5|0
1622640970000|2021-06-02 13:36:10|22873.01|22873.01|22872.7|22872.7|22873.19|22873.19|22872.7|22872.7|0
1622640980000|2021-06-02 13:36:20|22872.77|22872.77|22872.51|22872.51|22872.88|22872.88|22872.51|22872.51|0
1622640990000|2021-06-02 13:36:30|22872.42|22872.42|22871.93|22871.93|22872.42|22872.42|22871.57|22871.57|0
1622641000000|2021-06-02 13:36:40|22872.05|22872.05|22872.29|22872.29|22872.32|22872.32|22872.05|22872.05|0
1622641010000|2021-06-02 13:36:50|22872.35|22872.35|22873.36|22873.36|22873.36|22873.36|22872.35|22872.35|0
1622641020000|2021-06-02 13:37:00|22873.47|22873.47|22873.37|22873.37|22873.47|22873.47|22873.26|22873.26|0
1622641030000|2021-06-02 13:37:10|22873.36|22873.36|22873.68|22873.68|22873.9|22873.9|22873.25|22873.25|0
1622641040000|2021-06-02 13:37:20|22873.6|22873.6|22872.93|22872.93|22873.66|22873.66|22872.93|22872.93|0
1622641050000|2021-06-02 13:37:30|22872.86|22872.86|22872.12|22872.12|22873.13|22873.13|22872.12|22872.12|0
1622641060000|2021-06-02 13:37:40|22872.07|22872.07|22871.4|22871.4|22872.11|22872.11|22871.4|22871.4|0
1622641070000|2021-06-02 13:37:50|22871.44|22871.44|22871.44|22871.44|22871.53|22871.53|22871.29|22871.29|0
1622641080000|2021-06-02 13:38:00|22871.45|22871.45|22871.7|22871.7|22871.75|22871.75|22871.27|22871.27|0
1622641090000|2021-06-02 13:38:10|22871.73|22871.73|22871.84|22871.84|22872.37|22872.37|22871.73|22871.73|0
1622641100000|2021-06-02 13:38:20|22871.92|22871.92|22872.99|22872.99|22873.04|22873.04|22871.92|22871.92|0
1622641110000|2021-06-02 13:38:30|22873.03|22873.03|22872.92|22872.92|22873.08|22873.08|22872.83|22872.83|0
1622641120000|2021-06-02 13:38:40|22872.96|22872.96|22872.99|22872.99|22873.06|22873.06|22872.84|22872.84|0
1622641130000|2021-06-02 13:38:50|22872.82|22872.82|22872.17|22872.17|22872.86|22872.86|22872.03|22872.03|0
1622641140000|2021-06-02 13:39:00|22872.09|22872.09|22872.65|22872.65|22872.84|22872.84|22872.07|22872.07|0
1622641150000|2021-06-02 13:39:10|22872.71|22872.71|22872.85|22872.85|22872.88|22872.88|22872.58|22872.58|0
1622641160000|2021-06-02 13:39:20|22873.11|22873.11|22873.01|22873.01|22873.11|22873.11|22872.99|22872.99|0
1622641170000|2021-06-02 13:39:30|22872.93|22872.93|22873.02|22873.02|22873.23|22873.23|22872.78|22872.78|0
1622641180000|2021-06-02 13:39:40|22873.09|22873.09|22873.09|22873.09|22873.36|22873.36|22873.02|22873.02|0
1622641190000|2021-06-02 13:39:50|22873.13|22873.13|22872.99|22872.99|22873.25|22873.25|22872.86|22872.86|0
1622641200000|2021-06-02 13:40:00|22872.78|22872.78|22872.45|22872.45|22872.95|22872.95|22872.34|22872.34|0
1622641210000|2021-06-02 13:40:10|22872.41|22872.41|22872.48|22872.48|22872.74|22872.74|22872.35|22872.35|0
1622641220000|2021-06-02 13:40:20|22872.32|22872.32|22872.6|22872.6|22872.64|22872.64|22872.32|22872.32|0
1622641230000|2021-06-02 13:40:30|22872.64|22872.64|22872.95|22872.95|22872.95|22872.95|22872.34|22872.34|0
1622641240000|2021-06-02 13:40:40|22873.12|22873.12|22873.64|22873.64|22873.72|22873.72|22873.12|22873.12|0
1622641250000|2021-06-02 13:40:50|22873.62|22873.62|22874.33|22874.33|22874.36|22874.36|22873.62|22873.62|0
1622641260000|2021-06-02 13:41:00|22874.38|22874.38|22876.68|22876.68|22876.69|22876.69|22874.38|22874.38|0
1622641270000|2021-06-02 13:41:10|22876.75|22876.75|22877.55|22877.55|22877.55|22877.55|22876.75|22876.75|0
1622641280000|2021-06-02 13:41:20|22877.63|22877.63|22877.47|22877.47|22877.63|22877.63|22877.41|22877.41|0
1622641290000|2021-06-02 13:41:30|22877.38|22877.38|22877.67|22877.67|22877.78|22877.78|22877.38|22877.38|0
1622641300000|2021-06-02 13:41:40|22877.56|22877.56|22877.66|22877.66|22877.96|22877.96|22877.51|22877.51|0
1622641310000|2021-06-02 13:41:50|22877.71|22877.71|22877.63|22877.63|22877.92|22877.92|22877.42|22877.42|0
1622641320000|2021-06-02 13:42:00|22877.52|22877.52|22877.24|22877.24|22877.57|22877.57|22877.1|22877.1|0
1622641330000|2021-06-02 13:42:10|22877.4|22877.4|22877.2|22877.2|22877.43|22877.43|22876.6|22876.6|0
1622641340000|2021-06-02 13:42:20|22877.16|22877.16|22877.42|22877.42|22877.71|22877.71|22877.15|22877.15|0
1622641350000|2021-06-02 13:42:30|22877.48|22877.48|22877.78|22877.78|22877.78|22877.78|22877.32|22877.32|0
1622641360000|2021-06-02 13:42:40|22877.93|22877.93|22878.58|22878.58|22878.58|22878.58|22877.81|22877.81|0
1622641370000|2021-06-02 13:42:50|22878.52|22878.52|22878.83|22878.83|22879.02|22879.02|22878.52|22878.52|0
1622641380000|2021-06-02 13:43:00|22878.96|22878.96|22878.52|22878.52|22878.96|22878.96|22878.52|22878.52|0
1622641390000|2021-06-02 13:43:10|22878.59|22878.59|22879.01|22879.01|22879.01|22879.01|22878.59|22878.59|0
1622641400000|2021-06-02 13:43:20|22878.97|22878.97|22878.95|22878.95|22879.06|22879.06|22878.86|22878.86|0
1622641410000|2021-06-02 13:43:30|22878.92|22878.92|22879.23|22879.23|22879.43|22879.43|22878.92|22878.92|0
1622641420000|2021-06-02 13:43:40|22879.17|22879.17|22879.58|22879.58|22879.58|22879.58|22879.17|22879.17|0
1622641430000|2021-06-02 13:43:50|22879.49|22879.49|22880.08|22880.08|22880.17|22880.17|22879.43|22879.43|0
1622641440000|2021-06-02 13:44:00|22880.01|22880.01|22879.83|22879.83|22880.16|22880.16|22879.74|22879.74|0
1622641450000|2021-06-02 13:44:10|22879.75|22879.75|22880.16|22880.16|22880.2|22880.2|22879.61|22879.61|0
1622641460000|2021-06-02 13:44:20|22880.19|22880.19|22880.12|22880.12|22880.27|22880.27|22880.09|22880.09|0
1622641470000|2021-06-02 13:44:30|22880.16|22880.16|22880.77|22880.77|22880.88|22880.88|22880.16|22880.16|0
1622641480000|2021-06-02 13:44:40|22880.73|22880.73|22880.48|22880.48|22880.73|22880.73|22880.29|22880.29|0
1622641490000|2021-06-02 13:44:50|22880.33|22880.33|22880.46|22880.46|22880.56|22880.56|22880.27|22880.27|0
1622641500000|2021-06-02 13:45:00|22880.52|22880.52|22881.4|22881.4|22881.47|22881.47|22880.52|22880.52|0
1622641510000|2021-06-02 13:45:10|22881.46|22881.46|22882.76|22882.76|22882.76|22882.76|22881.46|22881.46|0
1622641520000|2021-06-02 13:45:20|22882.84|22882.84|22884.03|22884.03|22884.17|22884.17|22882.84|22882.84|0
1622641530000|2021-06-02 13:45:30|22884.09|22884.09|22884.04|22884.04|22884.16|22884.16|22883.81|22883.81|0
1622641540000|2021-06-02 13:45:40|22884|22884|22883.63|22883.63|22884.01|22884.01|22883.43|22883.43|0
1622641550000|2021-06-02 13:45:50|22883.56|22883.56|22884.09|22884.09|22884.09|22884.09|22883.56|22883.56|0
1622641560000|2021-06-02 13:46:00|22884.08|22884.08|22883.48|22883.48|22884.28|22884.28|22883.48|22883.48|0
1622641570000|2021-06-02 13:46:10|22883.43|22883.43|22883.24|22883.24|22883.43|22883.43|22883.09|22883.09|0
1622641580000|2021-06-02 13:46:20|22883.21|22883.21|22883.45|22883.45|22883.45|22883.45|22883.18|22883.18|0
1622641590000|2021-06-02 13:46:30|22883.35|22883.35|22883.66|22883.66|22883.66|22883.66|22883.22|22883.22|0
1622641600000|2021-06-02 13:46:40|22883.7|22883.7|22883.91|22883.91|22884.18|22884.18|22883.64|22883.64|0
1622641610000|2021-06-02 13:46:50|22883.81|22883.81|22883.96|22883.96|22884.16|22884.16|22883.73|22883.73|0
1622641620000|2021-06-02 13:47:00|22883.91|22883.91|22884.27|22884.27|22884.28|22884.28|22883.82|22883.82|0
1622641630000|2021-06-02 13:47:10|22884.28|22884.28|22884.24|22884.24|22884.28|22884.28|22884.01|22884.01|0
1622641640000|2021-06-02 13:47:20|22884.29|22884.29|22885.04|22885.04|22885.09|22885.09|22884.21|22884.21|0
1622641650000|2021-06-02 13:47:30|22885.08|22885.08|22886.35|22886.35|22886.35|22886.35|22885.08|22885.08|0
1622641660000|2021-06-02 13:47:40|22886.31|22886.31|22886.95|22886.95|22886.95|22886.95|22886.31|22886.31|0
1622641670000|2021-06-02 13:47:50|22887.45|22887.45|22887.41|22887.41|22888.23|22888.23|22887.41|22887.41|0
1622641680000|2021-06-02 13:48:00|22887.52|22887.52|22888.08|22888.08|22888.08|22888.08|22887.31|22887.31|0
1622641690000|2021-06-02 13:48:10|22888.13|22888.13|22888.41|22888.41|22888.5|22888.5|22888.13|22888.13|0
1622641700000|2021-06-02 13:48:20|22888.36|22888.36|22888.48|22888.48|22888.68|22888.68|22888.28|22888.28|0
1622641710000|2021-06-02 13:48:30|22888.55|22888.55|22888.66|22888.66|22888.66|22888.66|22888.48|22888.48|0
1622641720000|2021-06-02 13:48:40|22888.7|22888.7|22888.81|22888.81|22888.81|22888.81|22888.59|22888.59|0
1622641730000|2021-06-02 13:48:50|22888.76|22888.76|22888.51|22888.51|22888.78|22888.78|22888.51|22888.51|0
1622641740000|2021-06-02 13:49:00|22888.66|22888.66|22888.41|22888.41|22888.66|22888.66|22888.35|22888.35|0
1622641750000|2021-06-02 13:49:10|22888.49|22888.49|22888.1|22888.1|22888.63|22888.63|22888.06|22888.06|0
1622641760000|2021-06-02 13:49:20|22888.08|22888.08|22888.32|22888.32|22888.32|22888.32|22888|22888|0
1622641770000|2021-06-02 13:49:30|22888.44|22888.44|22888.91|22888.91|22888.91|22888.91|22888.32|22888.32|0
1622641780000|2021-06-02 13:49:40|22889.12|22889.12|22889.63|22889.63|22889.76|22889.76|22889.04|22889.04|0
1622641790000|2021-06-02 13:49:50|22889.69|22889.69|22890.01|22890.01|22890.18|22890.18|22889.69|22889.69|0
1622641800000|2021-06-02 13:50:00|22890.1|22890.1|22890.02|22890.02|22890.13|22890.13|22889.84|22889.84|0
1622641810000|2021-06-02 13:50:10|22889.97|22889.97|22890|22890|22890|22890|22889.66|22889.66|0
1622641820000|2021-06-02 13:50:20|22890.06|22890.06|22889.86|22889.86|22890.2|22890.2|22889.79|22889.79|0
1622641830000|2021-06-02 13:50:30|22889.69|22889.69|22889.16|22889.16|22889.69|22889.69|22888.89|22888.89|0
1622641840000|2021-06-02 13:50:40|22889.1|22889.1|22889.32|22889.32|22889.43|22889.43|22889.1|22889.1|0
1622641850000|2021-06-02 13:50:50|22889.27|22889.27|22889.61|22889.61|22889.77|22889.77|22889.27|22889.27|0
1622641860000|2021-06-02 13:51:00|22889.55|22889.55|22889.26|22889.26|22889.89|22889.89|22889.26|22889.26|0
1622641870000|2021-06-02 13:51:10|22889.14|22889.14|22889.6|22889.6|22889.6|22889.6|22888.89|22888.89|0
1622641880000|2021-06-02 13:51:20|22889.73|22889.73|22889.66|22889.66|22890.09|22890.09|22889.6|22889.6|0
1622641890000|2021-06-02 13:51:30|22889.7|22889.7|22889.8|22889.8|22890.08|22890.08|22889.7|22889.7|0
1622641900000|2021-06-02 13:51:40|22889.84|22889.84|22891.09|22891.09|22891.09|22891.09|22889.84|22889.84|0
1622641910000|2021-06-02 13:51:50|22891.14|22891.14|22891.37|22891.37|22891.4|22891.4|22891.05|22891.05|0
1622641920000|2021-06-02 13:52:00|22891.48|22891.48|22891.84|22891.84|22891.84|22891.84|22891.31|22891.31|0
1622641930000|2021-06-02 13:52:10|22891.88|22891.88|22892.33|22892.33|22892.39|22892.39|22891.76|22891.76|0
1622641940000|2021-06-02 13:52:20|22892.31|22892.31|22892.46|22892.46|22892.56|22892.56|22892.31|22892.31|0
1622641950000|2021-06-02 13:52:30|22892.48|22892.48|22893.03|22893.03|22893.03|22893.03|22892.29|22892.29|0
1622641960000|2021-06-02 13:52:40|22893.1|22893.1|22893.38|22893.38|22893.38|22893.38|22893.1|22893.1|0
1622641970000|2021-06-02 13:52:50|22893.33|22893.33|22892.95|22892.95|22893.33|22893.33|22892.91|22892.91|0
1622641980000|2021-06-02 13:53:00|22892.9|22892.9|22892.63|22892.63|22892.93|22892.93|22892.57|22892.57|0
1622641990000|2021-06-02 13:53:10|22892.78|22892.78|22893.71|22893.71|22893.75|22893.75|22892.72|22892.72|0
1622642000000|2021-06-02 13:53:20|22893.77|22893.77|22894.34|22894.34|22894.5|22894.5|22893.77|22893.77|0
1622642010000|2021-06-02 13:53:30|22894.29|22894.29|22894.09|22894.09|22894.36|22894.36|22894.03|22894.03|0
1622642020000|2021-06-02 13:53:40|22894.12|22894.12|22894|22894|22894.31|22894.31|22893.93|22893.93|0
1622642030000|2021-06-02 13:53:50|22894.09|22894.09|22894.15|22894.15|22894.4|22894.4|22894.04|22894.04|0
1622642040000|2021-06-02 13:54:00|22894.19|22894.19|22894.33|22894.33|22894.49|22894.49|22894.19|22894.19|0
1622642050000|2021-06-02 13:54:10|22894.21|22894.21|22894.2|22894.2|22894.3|22894.3|22893.93|22893.93|0
1622642060000|2021-06-02 13:54:20|22894.17|22894.17|22893.69|22893.69|22894.21|22894.21|22893.69|22893.69|0
1622642070000|2021-06-02 13:54:30|22893.46|22893.46|22893.69|22893.69|22893.75|22893.75|22893.46|22893.46|0
1622642080000|2021-06-02 13:54:40|22893.75|22893.75|22893.88|22893.88|22893.88|22893.88|22893.68|22893.68|0
1622642090000|2021-06-02 13:54:50|22893.96|22893.96|22893.84|22893.84|22893.96|22893.96|22893.79|22893.79|0
1622642100000|2021-06-02 13:55:00|22893.8|22893.8|22893.62|22893.62|22893.84|22893.84|22893.62|22893.62|0
1622642110000|2021-06-02 13:55:10|22893.49|22893.49|22892.73|22892.73|22893.49|22893.49|22892.73|22892.73|0
1622642120000|2021-06-02 13:55:20|22892.66|22892.66|22892.79|22892.79|22892.88|22892.88|22892.66|22892.66|0
1622642130000|2021-06-02 13:55:30|22892.86|22892.86|22892.46|22892.46|22892.89|22892.89|22892.46|22892.46|0
1622642140000|2021-06-02 13:55:40|22892.48|22892.48|22892.92|22892.92|22892.92|22892.92|22892.48|22892.48|0
1622642150000|2021-06-02 13:55:50|22893.26|22893.26|22894.86|22894.86|22894.86|22894.86|22893.26|22893.26|0
1622642160000|2021-06-02 13:56:00|22894.74|22894.74|22895.19|22895.19|22895.19|22895.19|22894.61|22894.61|0
1622642170000|2021-06-02 13:56:10|22895.24|22895.24|22895.41|22895.41|22895.67|22895.67|22895.24|22895.24|0
1622642180000|2021-06-02 13:56:20|22895.46|22895.46|22895.48|22895.48|22895.59|22895.59|22895.41|22895.41|0
1622642190000|2021-06-02 13:56:30|22895.43|22895.43|22895.21|22895.21|22895.43|22895.43|22895|22895|0
1622642200000|2021-06-02 13:56:40|22895.34|22895.34|22894.88|22894.88|22895.49|22895.49|22894.85|22894.85|0
1622642210000|2021-06-02 13:56:50|22894.85|22894.85|22894.9|22894.9|22894.99|22894.99|22894.39|22894.39|0
1622642220000|2021-06-02 13:57:00|22894.84|22894.84|22894.55|22894.55|22895.02|22895.02|22894.55|22894.55|0
1622642230000|2021-06-02 13:57:10|22894.49|22894.49|22894.22|22894.22|22894.54|22894.54|22894.22|22894.22|0
1622642240000|2021-06-02 13:57:20|22894.19|22894.19|22893.66|22893.66|22894.19|22894.19|22893.55|22893.55|0
1622642250000|2021-06-02 13:57:30|22893.49|22893.49|22893.7|22893.7|22893.7|22893.7|22893.32|22893.32|0
1622642260000|2021-06-02 13:57:40|22893.63|22893.63|22893.68|22893.68|22893.75|22893.75|22893.5|22893.5|0
1622642270000|2021-06-02 13:57:50|22893.69|22893.69|22893.79|22893.79|22894.03|22894.03|22893.6|22893.6|0
1622642280000|2021-06-02 13:58:00|22893.74|22893.74|22893.37|22893.37|22893.85|22893.85|22893.37|22893.37|0
1622642290000|2021-06-02 13:58:10|22893.44|22893.44|22894.11|22894.11|22894.11|22894.11|22893.44|22893.44|0
1622642300000|2021-06-02 13:58:20|22893.82|22893.82|22893.4|22893.4|22893.82|22893.82|22893.26|22893.26|0
1622642310000|2021-06-02 13:58:30|22893.39|22893.39|22893.82|22893.82|22893.96|22893.96|22893.39|22893.39|0
1622642320000|2021-06-02 13:58:40|22893.78|22893.78|22893.64|22893.64|22893.87|22893.87|22893.64|22893.64|0
1622642330000|2021-06-02 13:58:50|22893.73|22893.73|22893.56|22893.56|22893.82|22893.82|22893.48|22893.48|0
1622642340000|2021-06-02 13:59:00|22893.65|22893.65|22893.07|22893.07|22893.72|22893.72|22893.07|22893.07|0
1622642350000|2021-06-02 13:59:10|22893.15|22893.15|22893.26|22893.26|22893.3|22893.3|22893.05|22893.05|0
1622642360000|2021-06-02 13:59:20|22893.22|22893.22|22893.54|22893.54|22893.54|22893.54|22893.19|22893.19|0
1622642370000|2021-06-02 13:59:30|22893.48|22893.48|22893.09|22893.09|22893.48|22893.48|22893.09|22893.09|0
1622642380000|2021-06-02 13:59:40|22892.92|22892.92|22893.4|22893.4|22893.4|22893.4|22892.92|22892.92|0
1622642390000|2021-06-02 13:59:50|22893.36|22893.36|22893.65|22893.65|22893.93|22893.93|22893.22|22893.22|0
1622642400000|2021-06-02 14:00:00|22893.68|22893.68|22894.33|22894.33|22894.64|22894.64|22893.68|22893.68|0
1622642410000|2021-06-02 14:00:10|22894.36|22894.36|22893.72|22893.72|22894.55|22894.55|22893.71|22893.71|0
1622642420000|2021-06-02 14:00:20|22893.47|22893.47|22895.06|22895.06|22895.18|22895.18|22893.39|22893.39|0
1622642430000|2021-06-02 14:00:30|22894.8|22894.8|22894.42|22894.42|22894.8|22894.8|22894.42|22894.42|0
1622642440000|2021-06-02 14:00:40|22894.48|22894.48|22893.75|22893.75|22894.48|22894.48|22893.36|22893.36|0
1622642450000|2021-06-02 14:00:50|22893.71|22893.71|22893.97|22893.97|22894.09|22894.09|22893.52|22893.52|0
1622642460000|2021-06-02 14:01:00|22893.83|22893.83|22893.19|22893.19|22893.85|22893.85|22893.19|22893.19|0
1622642470000|2021-06-02 14:01:10|22893.32|22893.32|22893.32|22893.32|22893.32|22893.32|22892.97|22892.97|0
1622642480000|2021-06-02 14:01:20|22893.24|22893.24|22891.51|22891.51|22893.27|22893.27|22891.51|22891.51|0
1622642490000|2021-06-02 14:01:30|22891.54|22891.54|22891.89|22891.89|22891.97|22891.97|22891.33|22891.33|0
1622642500000|2021-06-02 14:01:40|22891.96|22891.96|22891.37|22891.37|22891.96|22891.96|22891.37|22891.37|0
1622642510000|2021-06-02 14:01:50|22891.1|22891.1|22890.58|22890.58|22891.22|22891.22|22890.5|22890.5|0
1622642520000|2021-06-02 14:02:00|22890.53|22890.53|22890.67|22890.67|22890.72|22890.72|22890.49|22890.49|0
1622642530000|2021-06-02 14:02:10|22890.74|22890.74|22890.3|22890.3|22890.74|22890.74|22890.25|22890.25|0
1622642540000|2021-06-02 14:02:20|22890.29|22890.29|22889.63|22889.63|22890.29|22890.29|22889.53|22889.53|0
1622642550000|2021-06-02 14:02:30|22889.68|22889.68|22889.58|22889.58|22889.85|22889.85|22889.58|22889.58|0
1622642560000|2021-06-02 14:02:40|22889.66|22889.66|22889.42|22889.42|22889.74|22889.74|22889.39|22889.39|0
1622642570000|2021-06-02 14:02:50|22889.45|22889.45|22889.56|22889.56|22889.56|22889.56|22889.12|22889.12|0
1622642580000|2021-06-02 14:03:00|22889.68|22889.68|22890.67|22890.67|22890.67|22890.67|22889.68|22889.68|0
1622642590000|2021-06-02 14:03:10|22890.73|22890.73|22891.03|22891.03|22891.03|22891.03|22890.73|22890.73|0
1622642600000|2021-06-02 14:03:20|22890.96|22890.96|22890.85|22890.85|22890.96|22890.96|22890.55|22890.55|0
1622642610000|2021-06-02 14:03:30|22890.91|22890.91|22891.16|22891.16|22891.3|22891.3|22890.75|22890.75|0
1622642620000|2021-06-02 14:03:40|22890.99|22890.99|22889.63|22889.63|22891.25|22891.25|22889.63|22889.63|0
1622642630000|2021-06-02 14:03:50|22889.7|22889.7|22889.6|22889.6|22889.7|22889.7|22889.45|22889.45|0
1622642640000|2021-06-02 14:04:00|22889.67|22889.67|22889.58|22889.58|22889.67|22889.67|22889.42|22889.42|0
1622642650000|2021-06-02 14:04:10|22889.7|22889.7|22889.54|22889.54|22889.73|22889.73|22889.47|22889.47|0
1622642660000|2021-06-02 14:04:20|22889.38|22889.38|22889.46|22889.46|22889.52|22889.52|22889.17|22889.17|0
1622642670000|2021-06-02 14:04:30|22889.49|22889.49|22889.74|22889.74|22889.89|22889.89|22889.39|22889.39|0
1622642680000|2021-06-02 14:04:40|22889.82|22889.82|22890|22890|22890.22|22890.22|22889.57|22889.57|0
1622642690000|2021-06-02 14:04:50|22889.93|22889.93|22890.04|22890.04|22890.29|22890.29|22889.79|22889.79|0
1622642700000|2021-06-02 14:05:00|22890.07|22890.07|22889.98|22889.98|22890.17|22890.17|22889.91|22889.91|0
1622642710000|2021-06-02 14:05:10|22889.93|22889.93|22889.64|22889.64|22889.93|22889.93|22889.49|22889.49|0
1622642720000|2021-06-02 14:05:20|22889.69|22889.69|22890.14|22890.14|22890.14|22890.14|22889.34|22889.34|0
1622642730000|2021-06-02 14:05:30|22890.27|22890.27|22890.54|22890.54|22890.54|22890.54|22890.2|22890.2|0
1622642740000|2021-06-02 14:05:40|22890.57|22890.57|22890|22890|22890.57|22890.57|22890|22890|0
1622642750000|2021-06-02 14:05:50|22889.96|22889.96|22888.64|22888.64|22889.96|22889.96|22888.61|22888.61|0
1622642760000|2021-06-02 14:06:00|22888.56|22888.56|22888.36|22888.36|22888.7|22888.7|22888.33|22888.33|0
1622642770000|2021-06-02 14:06:10|22888.4|22888.4|22888.02|22888.02|22888.42|22888.42|22888.02|22888.02|0
1622642780000|2021-06-02 14:06:20|22887.92|22887.92|22887.77|22887.77|22887.97|22887.97|22887.67|22887.67|0
1622642790000|2021-06-02 14:06:30|22887.72|22887.72|22887.39|22887.39|22887.75|22887.75|22887.39|22887.39|0
1622642800000|2021-06-02 14:06:40|22887.43|22887.43|22887.53|22887.53|22887.67|22887.67|22887.41|22887.41|0
1622642810000|2021-06-02 14:06:50|22887.6|22887.6|22888.01|22888.01|22888.01|22888.01|22887.6|22887.6|0
1622642820000|2021-06-02 14:07:00|22888.08|22888.08|22888.37|22888.37|22888.37|22888.37|22887.99|22887.99|0
1622642830000|2021-06-02 14:07:10|22888.43|22888.43|22888.98|22888.98|22888.98|22888.98|22888.43|22888.43|0
1622642840000|2021-06-02 14:07:20|22889.01|22889.01|22889.45|22889.45|22889.45|22889.45|22889.01|22889.01|0
1622642850000|2021-06-02 14:07:30|22889.49|22889.49|22889.76|22889.76|22889.81|22889.81|22889.49|22889.49|0
1622642860000|2021-06-02 14:07:40|22889.79|22889.79|22890.02|22890.02|22890.02|22890.02|22889.7|22889.7|0
1622642870000|2021-06-02 14:07:50|22889.92|22889.92|22889.86|22889.86|22890.16|22890.16|22889.83|22889.83|0
1622642880000|2021-06-02 14:08:00|22889.91|22889.91|22890.07|22890.07|22890.15|22890.15|22889.91|22889.91|0
1622642890000|2021-06-02 14:08:10|22890.09|22890.09|22889.92|22889.92|22890.27|22890.27|22889.92|22889.92|0
1622642900000|2021-06-02 14:08:20|22890|22890|22890.52|22890.52|22890.52|22890.52|22890|22890|0
1622642910000|2021-06-02 14:08:30|22890.59|22890.59|22890.59|22890.59|22890.64|22890.64|22890.38|22890.38|0
1622642920000|2021-06-02 14:08:40|22890.66|22890.66|22890.63|22890.63|22890.73|22890.73|22890.42|22890.42|0
1622642930000|2021-06-02 14:08:50|22890.73|22890.73|22890.67|22890.67|22890.85|22890.85|22890.67|22890.67|0
1622642940000|2021-06-02 14:09:00|22890.82|22890.82|22890.4|22890.4|22890.82|22890.82|22890.4|22890.4|0
1622642950000|2021-06-02 14:09:10|22890.34|22890.34|22890.66|22890.66|22890.7|22890.7|22890.28|22890.28|0
1622642960000|2021-06-02 14:09:20|22890.58|22890.58|22890.36|22890.36|22890.6|22890.6|22890.17|22890.17|0
1622642970000|2021-06-02 14:09:30|22890.24|22890.24|22890.44|22890.44|22890.48|22890.48|22890.2|22890.2|0
1622642980000|2021-06-02 14:09:40|22890.6|22890.6|22890.83|22890.83|22891.01|22891.01|22890.6|22890.6|0
1622642990000|2021-06-02 14:09:50|22890.96|22890.96|22890.82|22890.82|22891.08|22891.08|22890.82|22890.82|0
1622643000000|2021-06-02 14:10:00|22890.89|22890.89|22891.04|22891.04|22891.04|22891.04|22890.72|22890.72|0
1622643010000|2021-06-02 14:10:10|22891.1|22891.1|22890.81|22890.81|22891.22|22891.22|22890.73|22890.73|0
1622643020000|2021-06-02 14:10:20|22890.76|22890.76|22890.6|22890.6|22890.94|22890.94|22890.36|22890.36|0
1622643030000|2021-06-02 14:10:30|22890.52|22890.52|22889.99|22889.99|22890.73|22890.73|22889.99|22889.99|0
1622643040000|2021-06-02 14:10:40|22890.02|22890.02|22889.88|22889.88|22890.02|22890.02|22889.79|22889.79|0
1622643050000|2021-06-02 14:10:50|22889.9|22889.9|22889.98|22889.98|22890.08|22890.08|22889.86|22889.86|0
1622643060000|2021-06-02 14:11:00|22889.96|22889.96|22890.5|22890.5|22890.61|22890.61|22889.96|22889.96|0
1622643070000|2021-06-02 14:11:10|22890.55|22890.55|22891.18|22891.18|22891.18|22891.18|22890.49|22890.49|0
1622643080000|2021-06-02 14:11:20|22891.21|22891.21|22891.69|22891.69|22891.69|22891.69|22891.21|22891.21|0
1622643090000|2021-06-02 14:11:30|22891.65|22891.65|22891.84|22891.84|22891.87|22891.87|22891.65|22891.65|0
1622643100000|2021-06-02 14:11:40|22891.89|22891.89|22891.62|22891.62|22891.95|22891.95|22891.42|22891.42|0
1622643110000|2021-06-02 14:11:50|22891.66|22891.66|22891.62|22891.62|22891.73|22891.73|22891.48|22891.48|0
1622643120000|2021-06-02 14:12:00|22891.78|22891.78|22892.06|22892.06|22892.06|22892.06|22891.3|22891.3|0
1622643130000|2021-06-02 14:12:10|22892.13|22892.13|22892.68|22892.68|22892.68|22892.68|22892.13|22892.13|0
1622643140000|2021-06-02 14:12:20|22892.55|22892.55|22892.83|22892.83|22893.11|22893.11|22892.55|22892.55|0
1622643150000|2021-06-02 14:12:30|22892.77|22892.77|22893.06|22893.06|22893.1|22893.1|22892.77|22892.77|0
1622643160000|2021-06-02 14:12:40|22893.11|22893.11|22893.18|22893.18|22893.35|22893.35|22893.1|22893.1|0
1622643170000|2021-06-02 14:12:50|22893.19|22893.19|22893.35|22893.35|22893.44|22893.44|22893.16|22893.16|0
1622643180000|2021-06-02 14:13:00|22893.4|22893.4|22892.99|22892.99|22893.47|22893.47|22892.91|22892.91|0
1622643190000|2021-06-02 14:13:10|22892.84|22892.84|22892.42|22892.42|22892.97|22892.97|22892.42|22892.42|0
1622643200000|2021-06-02 14:13:20|22892.4|22892.4|22892.38|22892.38|22892.4|22892.4|22892.18|22892.18|0
1622643210000|2021-06-02 14:13:30|22892.43|22892.43|22892.02|22892.02|22892.45|22892.45|22891.81|22891.81|0
1622643220000|2021-06-02 14:13:40|22892.08|22892.08|22891.61|22891.61|22892.08|22892.08|22891.61|22891.61|0
1622643230000|2021-06-02 14:13:50|22891.57|22891.57|22891.67|22891.67|22891.67|22891.67|22891.45|22891.45|0
1622643240000|2021-06-02 14:14:00|22891.71|22891.71|22891.49|22891.49|22891.81|22891.81|22891.49|22891.49|0
1622643250000|2021-06-02 14:14:10|22891.45|22891.45|22891.87|22891.87|22891.87|22891.87|22891.35|22891.35|0
1622643260000|2021-06-02 14:14:20|22891.93|22891.93|22892.32|22892.32|22892.43|22892.43|22891.93|22891.93|0
1622643270000|2021-06-02 14:14:30|22892.34|22892.34|22892.7|22892.7|22892.7|22892.7|22892.21|22892.21|0
1622643280000|2021-06-02 14:14:40|22892.64|22892.64|22892.93|22892.93|22892.93|22892.93|22892.6|22892.6|0
1622643290000|2021-06-02 14:14:50|22892.87|22892.87|22893.18|22893.18|22893.47|22893.47|22892.87|22892.87|0
1622643300000|2021-06-02 14:15:00|22893.24|22893.24|22892.84|22892.84|22893.41|22893.41|22892.84|22892.84|0
1622643310000|2021-06-02 14:15:10|22892.73|22892.73|22893.05|22893.05|22893.12|22893.12|22892.67|22892.67|0
1622643320000|2021-06-02 14:15:20|22892.98|22892.98|22892.21|22892.21|22893.03|22893.03|22892.21|22892.21|0
1622643330000|2021-06-02 14:15:30|22892.15|22892.15|22892.12|22892.12|22892.29|22892.29|22892.01|22892.01|0
1622643340000|2021-06-02 14:15:40|22892|22892|22891.93|22891.93|22892.2|22892.2|22891.93|22891.93|0
1622643350000|2021-06-02 14:15:50|22891.9|22891.9|22890.94|22890.94|22891.95|22891.95|22890.83|22890.83|0
1622643360000|2021-06-02 14:16:00|22891.04|22891.04|22890.49|22890.49|22891.05|22891.05|22890.41|22890.41|0
1622643370000|2021-06-02 14:16:10|22890.39|22890.39|22889.87|22889.87|22890.42|22890.42|22889.83|22889.83|0
1622643380000|2021-06-02 14:16:20|22889.8|22889.8|22888.75|22888.75|22889.89|22889.89|22888.75|22888.75|0
1622643390000|2021-06-02 14:16:30|22888.72|22888.72|22888.36|22888.36|22888.72|22888.72|22888.23|22888.23|0
1622643400000|2021-06-02 14:16:40|22888.28|22888.28|22888.22|22888.22|22888.28|22888.28|22888.2|22888.2|0
1622643410000|2021-06-02 14:16:50|22888.36|22888.36|22889.15|22889.15|22889.15|22889.15|22888.36|22888.36|0
1622643420000|2021-06-02 14:17:00|22889.31|22889.31|22888.92|22888.92|22889.38|22889.38|22888.87|22888.87|0
1622643430000|2021-06-02 14:17:10|22888.88|22888.88|22889|22889|22889.31|22889.31|22888.88|22888.88|0
1622643440000|2021-06-02 14:17:20|22889.05|22889.05|22889.14|22889.14|22889.14|22889.14|22889.01|22889.01|0
1622643450000|2021-06-02 14:17:30|22889.17|22889.17|22889.5|22889.5|22889.5|22889.5|22889|22889|0
1622643460000|2021-06-02 14:17:40|22889.53|22889.53|22889.94|22889.94|22889.94|22889.94|22889.46|22889.46|0
1622643470000|2021-06-02 14:17:50|22890.05|22890.05|22889.89|22889.89|22890.05|22890.05|22889.85|22889.85|0
1622643480000|2021-06-02 14:18:00|22889.82|22889.82|22890.24|22890.24|22890.24|22890.24|22889.59|22889.59|0
1622643490000|2021-06-02 14:18:10|22890.27|22890.27|22891.17|22891.17|22891.17|22891.17|22890.09|22890.09|0
1622643500000|2021-06-02 14:18:20|22891.2|22891.2|22892.83|22892.83|22892.85|22892.85|22891.2|22891.2|0
1622643510000|2021-06-02 14:18:30|22892.81|22892.81|22893.15|22893.15|22893.19|22893.19|22892.79|22892.79|0
1622643520000|2021-06-02 14:18:40|22893.17|22893.17|22894.06|22894.06|22894.06|22894.06|22893.17|22893.17|0
1622643530000|2021-06-02 14:18:50|22894.14|22894.14|22894.42|22894.42|22894.57|22894.57|22894.05|22894.05|0
1622643540000|2021-06-02 14:19:00|22894.46|22894.46|22894.94|22894.94|22894.99|22894.99|22894.46|22894.46|0
1622643550000|2021-06-02 14:19:10|22894.95|22894.95|22896.53|22896.53|22896.53|22896.53|22894.95|22894.95|0
1622643560000|2021-06-02 14:19:20|22896.56|22896.56|22897.29|22897.29|22897.46|22897.46|22896.56|22896.56|0
1622643570000|2021-06-02 14:19:30|22897.41|22897.41|22897.23|22897.23|22897.6|22897.6|22896.97|22896.97|0
1622643580000|2021-06-02 14:19:40|22897.26|22897.26|22897.52|22897.52|22897.61|22897.61|22897.26|22897.26|0
1622643590000|2021-06-02 14:19:50|22897.5|22897.5|22897.4|22897.4|22897.63|22897.63|22897.19|22897.19|0
1622643600000|2021-06-02 14:20:00|22897.44|22897.44|22897.86|22897.86|22897.91|22897.91|22897.44|22897.44|0
1622643610000|2021-06-02 14:20:10|22897.91|22897.91|22897.85|22897.85|22897.98|22897.98|22897.8|22897.8|0
1622643620000|2021-06-02 14:20:20|22897.96|22897.96|22898.24|22898.24|22898.24|22898.24|22897.65|22897.65|0
1622643630000|2021-06-02 14:20:30|22898.06|22898.06|22897.92|22897.92|22898.15|22898.15|22897.92|22897.92|0
1622643640000|2021-06-02 14:20:40|22897.81|22897.81|22897.91|22897.91|22898.11|22898.11|22897.81|22897.81|0
1622643650000|2021-06-02 14:20:50|22897.96|22897.96|22898.37|22898.37|22898.37|22898.37|22897.79|22897.79|0
1622643660000|2021-06-02 14:21:00|22898.25|22898.25|22897.75|22897.75|22898.45|22898.45|22897.75|22897.75|0
1622643670000|2021-06-02 14:21:10|22897.7|22897.7|22897.42|22897.42|22897.7|22897.7|22897.13|22897.13|0
1622643680000|2021-06-02 14:21:20|22897.48|22897.48|22897.12|22897.12|22897.48|22897.48|22897.12|22897.12|0
1622643690000|2021-06-02 14:21:30|22897.01|22897.01|22897.35|22897.35|22897.43|22897.43|22896.94|22896.94|0
1622643700000|2021-06-02 14:21:40|22897.31|22897.31|22897.45|22897.45|22897.45|22897.45|22897.12|22897.12|0
1622643710000|2021-06-02 14:21:50|22897.43|22897.43|22897|22897|22897.61|22897.61|22897|22897|0
1622643720000|2021-06-02 14:22:00|22896.9|22896.9|22895.81|22895.81|22896.9|22896.9|22895.8|22895.8|0
1622643730000|2021-06-02 14:22:10|22895.85|22895.85|22895.97|22895.97|22895.97|22895.97|22895.76|22895.76|0
1622643740000|2021-06-02 14:22:20|22896.08|22896.08|22896.23|22896.23|22896.31|22896.31|22896.08|22896.08|0
1622643750000|2021-06-02 14:22:30|22896.21|22896.21|22896.18|22896.18|22896.26|22896.26|22896.01|22896.01|0
1622643760000|2021-06-02 14:22:40|22896.26|22896.26|22896.33|22896.33|22896.35|22896.35|22896.22|22896.22|0
1622643770000|2021-06-02 14:22:50|22896.35|22896.35|22896.44|22896.44|22896.64|22896.64|22896.35|22896.35|0
1622643780000|2021-06-02 14:23:00|22896.42|22896.42|22895.88|22895.88|22896.42|22896.42|22895.77|22895.77|0
1622643790000|2021-06-02 14:23:10|22895.91|22895.91|22895.94|22895.94|22895.97|22895.97|22895.88|22895.88|0
1622643800000|2021-06-02 14:23:20|22895.96|22895.96|22896.86|22896.86|22896.93|22896.93|22895.96|22895.96|0
1622643810000|2021-06-02 14:23:30|22896.82|22896.82|22897.26|22897.26|22897.26|22897.26|22896.82|22896.82|0
1622643820000|2021-06-02 14:23:40|22897.32|22897.32|22897.93|22897.93|22898.02|22898.02|22897.3|22897.3|0
1622643830000|2021-06-02 14:23:50|22898.03|22898.03|22898.52|22898.52|22898.64|22898.64|22898.03|22898.03|0
1622643840000|2021-06-02 14:24:00|22898.58|22898.58|22899|22899|22899.16|22899.16|22898.58|22898.58|0
1622643850000|2021-06-02 14:24:10|22898.96|22898.96|22899.46|22899.46|22899.46|22899.46|22898.89|22898.89|0
1622643860000|2021-06-02 14:24:20|22899.5|22899.5|22899.51|22899.51|22899.53|22899.53|22899.4|22899.4|0
1622643870000|2021-06-02 14:24:30|22899.48|22899.48|22899.3|22899.3|22899.49|22899.49|22899.3|22899.3|0
1622643880000|2021-06-02 14:24:40|22899.33|22899.33|22899.46|22899.46|22899.52|22899.52|22899.3|22899.3|0
1622643890000|2021-06-02 14:24:50|22899.48|22899.48|22899.56|22899.56|22899.58|22899.58|22899.44|22899.44|0
1622643900000|2021-06-02 14:25:00|22899.64|22899.64|22900.01|22900.01|22900.01|22900.01|22899.54|22899.54|0
1622643910000|2021-06-02 14:25:10|22899.97|22899.97|22900.08|22900.08|22900.08|22900.08|22899.78|22899.78|0
1622643920000|2021-06-02 14:25:20|22900.14|22900.14|22899.97|22899.97|22900.19|22900.19|22899.9|22899.9|0
1622643930000|2021-06-02 14:25:30|22900.02|22900.02|22898.95|22898.95|22900.02|22900.02|22898.95|22898.95|0
1622643940000|2021-06-02 14:25:40|22898.87|22898.87|22898.44|22898.44|22899.01|22899.01|22898.37|22898.37|0
1622643950000|2021-06-02 14:25:50|22898.28|22898.28|22897.54|22897.54|22898.28|22898.28|22897.48|22897.48|0
1622643960000|2021-06-02 14:26:00|22897.45|22897.45|22897.73|22897.73|22897.73|22897.73|22897.44|22897.44|0
1622643970000|2021-06-02 14:26:10|22897.76|22897.76|22897.89|22897.89|22897.89|22897.89|22897.7|22897.7|0
1622643980000|2021-06-02 14:26:20|22897.87|22897.87|22897.85|22897.85|22897.93|22897.93|22897.83|22897.83|0
1622643990000|2021-06-02 14:26:30|22897.78|22897.78|22897.58|22897.58|22897.88|22897.88|22897.58|22897.58|0
1622644000000|2021-06-02 14:26:40|22897.52|22897.52|22897.38|22897.38|22897.52|22897.52|22897.35|22897.35|0
1622644010000|2021-06-02 14:26:50|22897.4|22897.4|22897.3|22897.3|22897.7|22897.7|22897.3|22897.3|0
1622644020000|2021-06-02 14:27:00|22897.26|22897.26|22897.73|22897.73|22897.73|22897.73|22897.26|22897.26|0
1622644030000|2021-06-02 14:27:10|22897.68|22897.68|22897.61|22897.61|22897.71|22897.71|22897.57|22897.57|0
1622644040000|2021-06-02 14:27:20|22897.57|22897.57|22897.46|22897.46|22897.57|22897.57|22897.36|22897.36|0
1622644050000|2021-06-02 14:27:30|22897.55|22897.55|22897.58|22897.58|22897.81|22897.81|22897.5|22897.5|0
1622644060000|2021-06-02 14:27:40|22897.54|22897.54|22897.39|22897.39|22897.54|22897.54|22897.36|22897.36|0
1622644070000|2021-06-02 14:27:50|22897.44|22897.44|22897.42|22897.42|22897.44|22897.44|22897.36|22897.36|0
1622644080000|2021-06-02 14:28:00|22897.39|22897.39|22896.7|22896.7|22897.39|22897.39|22896.7|22896.7|0
1622644090000|2021-06-02 14:28:10|22896.73|22896.73|22896.09|22896.09|22896.94|22896.94|22896.09|22896.09|0
1622644100000|2021-06-02 14:28:20|22896.06|22896.06|22895.29|22895.29|22896.06|22896.06|22895.24|22895.24|0
1622644110000|2021-06-02 14:28:30|22895.33|22895.33|22895.07|22895.07|22895.4|22895.4|22895.07|22895.07|0
1622644120000|2021-06-02 14:28:40|22894.91|22894.91|22894.64|22894.64|22894.91|22894.91|22894.64|22894.64|0
1622644130000|2021-06-02 14:28:50|22894.61|22894.61|22894.2|22894.2|22894.61|22894.61|22894.18|22894.18|0
1622644140000|2021-06-02 14:29:00|22894.13|22894.13|22893.2|22893.2|22894.13|22894.13|22893.2|22893.2|0
1622644150000|2021-06-02 14:29:10|22893.17|22893.17|22892.8|22892.8|22893.23|22893.23|22892.69|22892.69|0
1622644160000|2021-06-02 14:29:20|22892.85|22892.85|22892.93|22892.93|22893.02|22893.02|22892.85|22892.85|0
1622644170000|2021-06-02 14:29:30|22893.01|22893.01|22893.44|22893.44|22893.44|22893.44|22893.01|22893.01|0
1622644180000|2021-06-02 14:29:40|22893.5|22893.5|22893.43|22893.43|22893.58|22893.58|22893.43|22893.43|0
1622644190000|2021-06-02 14:29:50|22893.41|22893.41|22892.83|22892.83|22893.41|22893.41|22892.69|22892.69|0
1622644200000|2021-06-02 14:30:00|22892.78|22892.78|22892.51|22892.51|22892.78|22892.78|22892.49|22892.49|0
1622644210000|2021-06-02 14:30:10|22892.61|22892.61|22892.25|22892.25|22892.61|22892.61|22892.19|22892.19|0
1622644220000|2021-06-02 14:30:20|22892.31|22892.31|22892.37|22892.37|22892.44|22892.44|22892.2|22892.2|0
1622644230000|2021-06-02 14:30:30|22892.32|22892.32|22892.56|22892.56|22892.63|22892.63|22892.32|22892.32|0
1622644240000|2021-06-02 14:30:40|22892.46|22892.46|22892.79|22892.79|22892.79|22892.79|22892.38|22892.38|0
1622644250000|2021-06-02 14:30:50|22892.84|22892.84|22893.31|22893.31|22893.31|22893.31|22892.84|22892.84|0
1622644260000|2021-06-02 14:31:00|22893.26|22893.26|22893.53|22893.53|22893.65|22893.65|22893.19|22893.19|0
1622644270000|2021-06-02 14:31:10|22893.56|22893.56|22893.78|22893.78|22893.98|22893.98|22893.52|22893.52|0
1622644280000|2021-06-02 14:31:20|22893.81|22893.81|22893.41|22893.41|22893.81|22893.81|22893.26|22893.26|0
1622644290000|2021-06-02 14:31:30|22893.43|22893.43|22893.41|22893.41|22893.6|22893.6|22893.27|22893.27|0
1622644300000|2021-06-02 14:31:40|22893.37|22893.37|22893.95|22893.95|22893.95|22893.95|22893.17|22893.17|0
1622644310000|2021-06-02 14:31:50|22893.98|22893.98|22894.05|22894.05|22894.07|22894.07|22893.77|22893.77|0
1622644320000|2021-06-02 14:32:00|22894.01|22894.01|22893.93|22893.93|22894.08|22894.08|22893.93|22893.93|0
1622644330000|2021-06-02 14:32:10|22893.97|22893.97|22893.83|22893.83|22894.01|22894.01|22893.83|22893.83|0
1622644340000|2021-06-02 14:32:20|22893.9|22893.9|22894.24|22894.24|22894.24|22894.24|22893.81|22893.81|0
1622644350000|2021-06-02 14:32:30|22894.16|22894.16|22894.31|22894.31|22894.31|22894.31|22893.95|22893.95|0
1622644360000|2021-06-02 14:32:40|22894.29|22894.29|22894.31|22894.31|22894.61|22894.61|22894.08|22894.08|0
1622644370000|2021-06-02 14:32:50|22894.34|22894.34|22894.39|22894.39|22894.39|22894.39|22894.3|22894.3|0
1622644380000|2021-06-02 14:33:00|22894.33|22894.33|22894.64|22894.64|22894.64|22894.64|22894.3|22894.3|0
1622644390000|2021-06-02 14:33:10|22894.73|22894.73|22894.65|22894.65|22894.8|22894.8|22894.47|22894.47|0
1622644400000|2021-06-02 14:33:20|22894.46|22894.46|22894.23|22894.23|22894.46|22894.46|22894.12|22894.12|0
1622644410000|2021-06-02 14:33:30|22894.27|22894.27|22894.29|22894.29|22894.56|22894.56|22894.27|22894.27|0
1622644420000|2021-06-02 14:33:40|22894.38|22894.38|22894.75|22894.75|22894.75|22894.75|22894.27|22894.27|0
1622644430000|2021-06-02 14:33:50|22894.81|22894.81|22895.17|22895.17|22895.28|22895.28|22894.78|22894.78|0
1622644440000|2021-06-02 14:34:00|22895.12|22895.12|22894.68|22894.68|22895.32|22895.32|22894.63|22894.63|0
1622644450000|2021-06-02 14:34:10|22894.59|22894.59|22894.19|22894.19|22894.59|22894.59|22894.19|22894.19|0
1622644460000|2021-06-02 14:34:20|22894.08|22894.08|22893.61|22893.61|22894.18|22894.18|22893.54|22893.54|0
1622644470000|2021-06-02 14:34:30|22893.64|22893.64|22893.45|22893.45|22893.64|22893.64|22893.45|22893.45|0
1622644480000|2021-06-02 14:34:40|22893.39|22893.39|22893.18|22893.18|22893.66|22893.66|22893.18|22893.18|0
1622644490000|2021-06-02 14:34:50|22893.04|22893.04|22892.88|22892.88|22893.15|22893.15|22892.76|22892.76|0
1622644500000|2021-06-02 14:35:00|22892.81|22892.81|22892.73|22892.73|22892.81|22892.81|22892.57|22892.57|0
1622644510000|2021-06-02 14:35:10|22892.77|22892.77|22891.71|22891.71|22892.79|22892.79|22891.67|22891.67|0
1622644520000|2021-06-02 14:35:20|22891.68|22891.68|22890.34|22890.34|22891.68|22891.68|22890.28|22890.28|0
1622644530000|2021-06-02 14:35:30|22890.39|22890.39|22890.38|22890.38|22890.44|22890.44|22890.02|22890.02|0
1622644540000|2021-06-02 14:35:40|22890.35|22890.35|22890.15|22890.15|22890.38|22890.38|22890.08|22890.08|0
1622644550000|2021-06-02 14:35:50|22890.24|22890.24|22890.46|22890.46|22890.46|22890.46|22890.14|22890.14|0
1622644560000|2021-06-02 14:36:00|22890.47|22890.47|22890.93|22890.93|22890.96|22890.96|22890.44|22890.44|0
1622644570000|2021-06-02 14:36:10|22890.9|22890.9|22891.74|22891.74|22891.74|22891.74|22890.9|22890.9|0
1622644580000|2021-06-02 14:36:20|22891.88|22891.88|22891.71|22891.71|22892.08|22892.08|22891.71|22891.71|0
1622644590000|2021-06-02 14:36:30|22891.76|22891.76|22891.42|22891.42|22891.76|22891.76|22891.42|22891.42|0
1622644600000|2021-06-02 14:36:40|22891.33|22891.33|22890.7|22890.7|22891.33|22891.33|22890.58|22890.58|0
1622644610000|2021-06-02 14:36:50|22890.63|22890.63|22890.51|22890.51|22890.63|22890.63|22890.51|22890.51|0
1622644620000|2021-06-02 14:37:00|22890.57|22890.57|22890.25|22890.25|22890.57|22890.57|22890.24|22890.24|0
1622644630000|2021-06-02 14:37:10|22890.28|22890.28|22890.22|22890.22|22890.28|22890.28|22889.93|22889.93|0
1622644640000|2021-06-02 14:37:20|22890.18|22890.18|22889.54|22889.54|22890.18|22890.18|22889.52|22889.52|0
1622644650000|2021-06-02 14:37:30|22889.46|22889.46|22889.21|22889.21|22889.5|22889.5|22888.98|22888.98|0
1622644660000|2021-06-02 14:37:40|22889.12|22889.12|22888.77|22888.77|22889.12|22889.12|22888.54|22888.54|0
1622644670000|2021-06-02 14:37:50|22888.83|22888.83|22887.8|22887.8|22888.83|22888.83|22887.62|22887.62|0
1622644680000|2021-06-02 14:38:00|22887.71|22887.71|22886.91|22886.91|22887.71|22887.71|22886.91|22886.91|0
1622644690000|2021-06-02 14:38:10|22886.86|22886.86|22887.04|22887.04|22887.1|22887.1|22886.78|22886.78|0
1622644700000|2021-06-02 14:38:20|22886.99|22886.99|22886.68|22886.68|22886.99|22886.99|22886.68|22886.68|0
1622644710000|2021-06-02 14:38:30|22886.71|22886.71|22886.89|22886.89|22887.04|22887.04|22886.6|22886.6|0
1622644720000|2021-06-02 14:38:40|22886.85|22886.85|22887.26|22887.26|22887.34|22887.34|22886.85|22886.85|0
1622644730000|2021-06-02 14:38:50|22887.17|22887.17|22887.19|22887.19|22887.44|22887.44|22887.17|22887.17|0
1622644740000|2021-06-02 14:39:00|22887.3|22887.3|22886.82|22886.82|22887.46|22887.46|22886.82|22886.82|0
1622644750000|2021-06-02 14:39:10|22886.89|22886.89|22886.97|22886.97|22887.02|22887.02|22886.82|22886.82|0
1622644760000|2021-06-02 14:39:20|22886.93|22886.93|22886.31|22886.31|22886.95|22886.95|22886.28|22886.28|0
1622644770000|2021-06-02 14:39:30|22886.43|22886.43|22885.97|22885.97|22886.53|22886.53|22885.97|22885.97|0
1622644780000|2021-06-02 14:39:40|22885.81|22885.81|22885.76|22885.76|22885.88|22885.88|22885.48|22885.48|0
1622644790000|2021-06-02 14:39:50|22885.79|22885.79|22885.82|22885.82|22886.07|22886.07|22885.79|22885.79|0
1622644800000|2021-06-02 14:40:00|22885.88|22885.88|22885.91|22885.91|22886.07|22886.07|22885.82|22885.82|0
1622644810000|2021-06-02 14:40:10|22885.84|22885.84|22885.71|22885.71|22885.94|22885.94|22885.66|22885.66|0
1622644820000|2021-06-02 14:40:20|22885.66|22885.66|22886.01|22886.01|22886.01|22886.01|22885.66|22885.66|0
1622644830000|2021-06-02 14:40:30|22886.05|22886.05|22885.32|22885.32|22886.19|22886.19|22885.04|22885.04|0
1622644840000|2021-06-02 14:40:40|22885.2|22885.2|22884.02|22884.02|22885.2|22885.2|22883.96|22883.96|0
1622644850000|2021-06-02 14:40:50|22884.07|22884.07|22884.33|22884.33|22884.33|22884.33|22884|22884|0
1622644860000|2021-06-02 14:41:00|22884.4|22884.4|22884.19|22884.19|22884.48|22884.48|22884.11|22884.11|0
1622644870000|2021-06-02 14:41:10|22884.14|22884.14|22884.19|22884.19|22884.29|22884.29|22883.95|22883.95|0
1622644880000|2021-06-02 14:41:20|22884.22|22884.22|22883.8|22883.8|22884.22|22884.22|22883.78|22883.78|0
1622644890000|2021-06-02 14:41:30|22883.74|22883.74|22883.81|22883.81|22883.88|22883.88|22883.68|22883.68|0
1622644900000|2021-06-02 14:41:40|22883.86|22883.86|22884.58|22884.58|22884.58|22884.58|22883.86|22883.86|0
1622644910000|2021-06-02 14:41:50|22884.63|22884.63|22884.57|22884.57|22884.72|22884.72|22884.35|22884.35|0
1622644920000|2021-06-02 14:42:00|22884.55|22884.55|22885.07|22885.07|22885.07|22885.07|22884.43|22884.43|0
1622644930000|2021-06-02 14:42:10|22885.12|22885.12|22885.03|22885.03|22885.16|22885.16|22884.81|22884.81|0
1622644940000|2021-06-02 14:42:20|22885.06|22885.06|22885.82|22885.82|22885.82|22885.82|22885.06|22885.06|0
1622644950000|2021-06-02 14:42:30|22885.87|22885.87|22887.01|22887.01|22887.04|22887.04|22885.87|22885.87|0
1622644960000|2021-06-02 14:42:40|22886.98|22886.98|22887.46|22887.46|22887.5|22887.5|22886.98|22886.98|0
1622644970000|2021-06-02 14:42:50|22887.62|22887.62|22887.99|22887.99|22887.99|22887.99|22887.42|22887.42|0
1622644980000|2021-06-02 14:43:00|22888.04|22888.04|22888.24|22888.24|22888.26|22888.26|22887.85|22887.85|0
1622644990000|2021-06-02 14:43:10|22888.3|22888.3|22888.74|22888.74|22888.74|22888.74|22888.19|22888.19|0
1622645000000|2021-06-02 14:43:20|22888.83|22888.83|22888.8|22888.8|22889.06|22889.06|22888.66|22888.66|0
1622645010000|2021-06-02 14:43:30|22888.88|22888.88|22889.31|22889.31|22889.31|22889.31|22888.88|22888.88|0
1622645020000|2021-06-02 14:43:40|22889.33|22889.33|22889.09|22889.09|22889.33|22889.33|22888.83|22888.83|0
1622645030000|2021-06-02 14:43:50|22888.86|22888.86|22889.06|22889.06|22889.31|22889.31|22888.84|22888.84|0
1622645040000|2021-06-02 14:44:00|22888.85|22888.85|22888.6|22888.6|22889.33|22889.33|22888.56|22888.56|0
1622645050000|2021-06-02 14:44:10|22888.65|22888.65|22888.96|22888.96|22889.19|22889.19|22888.65|22888.65|0
1622645060000|2021-06-02 14:44:20|22888.72|22888.72|22888.93|22888.93|22889.1|22889.1|22888.67|22888.67|0
1622645070000|2021-06-02 14:44:30|22889.04|22889.04|22889.01|22889.01|22889.25|22889.25|22888.71|22888.71|0
1622645080000|2021-06-02 14:44:40|22888.98|22888.98|22889.94|22889.94|22889.94|22889.94|22888.98|22888.98|0
1622645090000|2021-06-02 14:44:50|22890.03|22890.03|22889.88|22889.88|22890.1|22890.1|22889.73|22889.73|0
1622645100000|2021-06-02 14:45:00|22889.93|22889.93|22890.19|22890.19|22890.25|22890.25|22889.81|22889.81|0
1622645110000|2021-06-02 14:45:10|22890.25|22890.25|22890.49|22890.49|22890.58|22890.58|22890.16|22890.16|0
1622645120000|2021-06-02 14:45:20|22890.52|22890.52|22890.11|22890.11|22890.57|22890.57|22889.86|22889.86|0
1622645130000|2021-06-02 14:45:30|22890.17|22890.17|22890.36|22890.36|22890.36|22890.36|22890.09|22890.09|0
1622645140000|2021-06-02 14:45:40|22890.44|22890.44|22890.52|22890.52|22890.57|22890.57|22890.24|22890.24|0
1622645150000|2021-06-02 14:45:50|22890.57|22890.57|22890.58|22890.58|22890.69|22890.69|22890.57|22890.57|0
1622645160000|2021-06-02 14:46:00|22890.64|22890.64|22891.01|22891.01|22891.01|22891.01|22890.61|22890.61|0
1622645170000|2021-06-02 14:46:10|22890.91|22890.91|22890.92|22890.92|22891.08|22891.08|22890.67|22890.67|0
1622645180000|2021-06-02 14:46:20|22890.88|22890.88|22891.05|22891.05|22891.05|22891.05|22890.75|22890.75|0
1622645190000|2021-06-02 14:46:30|22891.12|22891.12|22891.08|22891.08|22891.21|22891.21|22890.95|22890.95|0
1622645200000|2021-06-02 14:46:40|22891.13|22891.13|22891|22891|22891.13|22891.13|22890.65|22890.65|0
1622645210000|2021-06-02 14:46:50|22891.03|22891.03|22891.52|22891.52|22891.54|22891.54|22890.96|22890.96|0
1622645220000|2021-06-02 14:47:00|22891.56|22891.56|22891.83|22891.83|22891.85|22891.85|22891.49|22891.49|0
1622645230000|2021-06-02 14:47:10|22891.78|22891.78|22891.85|22891.85|22891.94|22891.94|22891.68|22891.68|0
1622645240000|2021-06-02 14:47:20|22891.9|22891.9|22892.45|22892.45|22892.51|22892.51|22891.9|22891.9|0
1622645250000|2021-06-02 14:47:30|22892.48|22892.48|22892.54|22892.54|22892.7|22892.7|22892.44|22892.44|0
1622645260000|2021-06-02 14:47:40|22892.48|22892.48|22893.77|22893.77|22893.77|22893.77|22892.48|22892.48|0
1622645270000|2021-06-02 14:47:50|22893.71|22893.71|22894.19|22894.19|22894.19|22894.19|22893.61|22893.61|0
1622645280000|2021-06-02 14:48:00|22894.25|22894.25|22894.14|22894.14|22894.31|22894.31|22894.06|22894.06|0
1622645290000|2021-06-02 14:48:10|22894.23|22894.23|22894.01|22894.01|22894.26|22894.26|22893.84|22893.84|0
1622645300000|2021-06-02 14:48:20|22894.17|22894.17|22894.55|22894.55|22894.55|22894.55|22893.96|22893.96|0
1622645310000|2021-06-02 14:48:30|22894.58|22894.58|22894.1|22894.1|22894.58|22894.58|22893.75|22893.75|0
1622645320000|2021-06-02 14:48:40|22894.19|22894.19|22894.66|22894.66|22894.66|22894.66|22893.87|22893.87|0
1622645330000|2021-06-02 14:48:50|22894.73|22894.73|22894.7|22894.7|22894.87|22894.87|22894.6|22894.6|0
1622645340000|2021-06-02 14:49:00|22894.62|22894.62|22894.61|22894.61|22894.71|22894.71|22894.53|22894.53|0
1622645350000|2021-06-02 14:49:10|22894.55|22894.55|22894.32|22894.32|22894.55|22894.55|22894.23|22894.23|0
1622645360000|2021-06-02 14:49:20|22894.29|22894.29|22894.44|22894.44|22894.53|22894.53|22894.29|22894.29|0
1622645370000|2021-06-02 14:49:30|22894.37|22894.37|22894.46|22894.46|22894.46|22894.46|22894.21|22894.21|0
1622645380000|2021-06-02 14:49:40|22894.51|22894.51|22894.69|22894.69|22894.72|22894.72|22894.5|22894.5|0
1622645390000|2021-06-02 14:49:50|22894.72|22894.72|22895.91|22895.91|22895.91|22895.91|22894.72|22894.72|0
1622645400000|2021-06-02 14:50:00|22895.88|22895.88|22896.94|22896.94|22896.94|22896.94|22895.87|22895.87|0
1622645410000|2021-06-02 14:50:10|22897.02|22897.02|22897.59|22897.59|22897.59|22897.59|22897.02|22897.02|0
1622645420000|2021-06-02 14:50:20|22897.77|22897.77|22898.35|22898.35|22898.51|22898.51|22897.67|22897.67|0
1622645430000|2021-06-02 14:50:30|22898.38|22898.38|22900.12|22900.12|22900.12|22900.12|22898.25|22898.25|0
1622645440000|2021-06-02 14:50:40|22900.18|22900.18|22901.5|22901.5|22901.5|22901.5|22900.18|22900.18|0
1622645450000|2021-06-02 14:50:50|22901.53|22901.53|22902.01|22902.01|22902.01|22902.01|22901.39|22901.39|0
1622645460000|2021-06-02 14:51:00|22902.05|22902.05|22904.32|22904.32|22904.4|22904.4|22902.05|22902.05|0
1622645470000|2021-06-02 14:51:10|22904.35|22904.35|22904.63|22904.63|22904.63|22904.63|22904.35|22904.35|0
1622645480000|2021-06-02 14:51:20|22904.84|22904.84|22905.68|22905.68|22905.68|22905.68|22904.75|22904.75|0
1622645490000|2021-06-02 14:51:30|22905.77|22905.77|22906.77|22906.77|22906.97|22906.97|22905.7|22905.7|0
1622645500000|2021-06-02 14:51:40|22906.81|22906.81|22908.11|22908.11|22908.11|22908.11|22906.81|22906.81|0
1622645510000|2021-06-02 14:51:50|22908.16|22908.16|22908.17|22908.17|22908.3|22908.3|22907.88|22907.88|0
1622645520000|2021-06-02 14:52:00|22908.11|22908.11|22910.22|22910.22|22910.22|22910.22|22908.11|22908.11|0
1622645530000|2021-06-02 14:52:10|22910.28|22910.28|22910.45|22910.45|22910.67|22910.67|22910.14|22910.14|0
1622645540000|2021-06-02 14:52:20|22910.38|22910.38|22910.32|22910.32|22910.45|22910.45|22910.26|22910.26|0
1622645550000|2021-06-02 14:52:30|22910.45|22910.45|22910.48|22910.48|22910.62|22910.62|22910.35|22910.35|0
1622645560000|2021-06-02 14:52:40|22910.43|22910.43|22910.39|22910.39|22910.49|22910.49|22910.21|22910.21|0
1622645570000|2021-06-02 14:52:50|22910.46|22910.46|22910.65|22910.65|22910.65|22910.65|22910.33|22910.33|0
1622645580000|2021-06-02 14:53:00|22910.52|22910.52|22910.45|22910.45|22910.72|22910.72|22910.4|22910.4|0
1622645590000|2021-06-02 14:53:10|22910.42|22910.42|22910.67|22910.67|22910.78|22910.78|22910.42|22910.42|0
1622645600000|2021-06-02 14:53:20|22910.65|22910.65|22910.07|22910.07|22910.65|22910.65|22910.07|22910.07|0
1622645610000|2021-06-02 14:53:30|22910.11|22910.11|22909.84|22909.84|22910.21|22910.21|22909.84|22909.84|0
1622645620000|2021-06-02 14:53:40|22910.01|22910.01|22910.35|22910.35|22910.35|22910.35|22910.01|22910.01|0
1622645630000|2021-06-02 14:53:50|22910.6|22910.6|22910.94|22910.94|22910.94|22910.94|22910.6|22910.6|0
1622645640000|2021-06-02 14:54:00|22910.88|22910.88|22910.1|22910.1|22910.94|22910.94|22910.1|22910.1|0
1622645650000|2021-06-02 14:54:10|22909.97|22909.97|22911.27|22911.27|22911.27|22911.27|22909.97|22909.97|0
1622645660000|2021-06-02 14:54:20|22911.33|22911.33|22913.15|22913.15|22913.2|22913.2|22911.24|22911.24|0
1622645670000|2021-06-02 14:54:30|22913.24|22913.24|22913.6|22913.6|22913.7|22913.7|22913.14|22913.14|0
1622645680000|2021-06-02 14:54:40|22913.66|22913.66|22914.29|22914.29|22914.29|22914.29|22913.62|22913.62|0
1622645690000|2021-06-02 14:54:50|22914.33|22914.33|22914.3|22914.3|22914.5|22914.5|22914.28|22914.28|0
1622645700000|2021-06-02 14:55:00|22914.26|22914.26|22914.76|22914.76|22914.84|22914.84|22914.16|22914.16|0
1622645710000|2021-06-02 14:55:10|22914.83|22914.83|22914.87|22914.87|22915.09|22915.09|22914.77|22914.77|0
1622645720000|2021-06-02 14:55:20|22915.02|22915.02|22915.93|22915.93|22915.93|22915.93|22915.02|22915.02|0
1622645730000|2021-06-02 14:55:30|22915.96|22915.96|22916.64|22916.64|22916.64|22916.64|22915.96|22915.96|0
1622645740000|2021-06-02 14:55:40|22916.61|22916.61|22917.08|22917.08|22917.08|22917.08|22916.61|22916.61|0
1622645750000|2021-06-02 14:55:50|22916.86|22916.86|22916.89|22916.89|22916.98|22916.98|22916.76|22916.76|0
1622645760000|2021-06-02 14:56:00|22916.97|22916.97|22917.18|22917.18|22917.37|22917.37|22916.97|22916.97|0
1622645770000|2021-06-02 14:56:10|22917.16|22917.16|22917.52|22917.52|22917.68|22917.68|22917.05|22917.05|0
1622645780000|2021-06-02 14:56:20|22917.56|22917.56|22917.61|22917.61|22917.7|22917.7|22917.53|22917.53|0
1622645790000|2021-06-02 14:56:30|22917.39|22917.39|22917.06|22917.06|22917.48|22917.48|22917.06|22917.06|0
1622645800000|2021-06-02 14:56:40|22916.99|22916.99|22917.19|22917.19|22917.22|22917.22|22916.85|22916.85|0
1622645810000|2021-06-02 14:56:50|22917.17|22917.17|22917.46|22917.46|22917.5|22917.5|22917.17|22917.17|0
1622645820000|2021-06-02 14:57:00|22917.52|22917.52|22917.91|22917.91|22917.95|22917.95|22917.41|22917.41|0
1622645830000|2021-06-02 14:57:10|22917.92|22917.92|22918.01|22918.01|22918.25|22918.25|22917.92|22917.92|0
1622645840000|2021-06-02 14:57:20|22918.15|22918.15|22918.64|22918.64|22918.64|22918.64|22917.99|22917.99|0
1622645850000|2021-06-02 14:57:30|22918.68|22918.68|22918.56|22918.56|22918.68|22918.68|22918.3|22918.3|0
1622645860000|2021-06-02 14:57:40|22918.51|22918.51|22917.91|22917.91|22918.52|22918.52|22917.91|22917.91|0
1622645870000|2021-06-02 14:57:50|22917.97|22917.97|22918.33|22918.33|22918.33|22918.33|22917.94|22917.94|0
1622645880000|2021-06-02 14:58:00|22918.44|22918.44|22918.36|22918.36|22918.57|22918.57|22918.28|22918.28|0
1622645890000|2021-06-02 14:58:10|22918.26|22918.26|22918.33|22918.33|22918.58|22918.58|22918.26|22918.26|0
1622645900000|2021-06-02 14:58:20|22918.2|22918.2|22918.3|22918.3|22918.4|22918.4|22918.16|22918.16|0
1622645910000|2021-06-02 14:58:30|22918.23|22918.23|22918.4|22918.4|22918.4|22918.4|22918.17|22918.17|0
1622645920000|2021-06-02 14:58:40|22918.32|22918.32|22918.43|22918.43|22918.45|22918.45|22918.32|22918.32|0
1622645930000|2021-06-02 14:58:50|22918.32|22918.32|22918.39|22918.39|22918.48|22918.48|22918.32|22918.32|0
1622645940000|2021-06-02 14:59:00|22918.51|22918.51|22918.51|22918.51|22918.67|22918.67|22918.44|22918.44|0
1622645950000|2021-06-02 14:59:10|22918.52|22918.52|22918.77|22918.77|22918.77|22918.77|22918.28|22918.28|0
1622645960000|2021-06-02 14:59:20|22918.8|22918.8|22919.25|22919.25|22919.38|22919.38|22918.8|22918.8|0
1622645970000|2021-06-02 14:59:30|22919.31|22919.31|22919.7|22919.7|22919.85|22919.85|22919.25|22919.25|0
1622645980000|2021-06-02 14:59:40|22919.77|22919.77|22920.22|22920.22|22920.38|22920.38|22919.77|22919.77|0
1622645990000|2021-06-02 14:59:50|22920.28|22920.28|22920.22|22920.22|22920.33|22920.33|22919.9|22919.9|0
1622646000000|2021-06-02 15:00:00|22920.18|22920.18|22920.44|22920.44|22920.82|22920.82|22919.98|22919.98|0
1622646010000|2021-06-02 15:00:10|22920.31|22920.31|22920.12|22920.12|22920.5|22920.5|22920.09|22920.09|0
1622646020000|2021-06-02 15:00:20|22920.06|22920.06|22919.54|22919.54|22920.06|22920.06|22919.54|22919.54|0
1622646030000|2021-06-02 15:00:30|22919.71|22919.71|22919.77|22919.77|22919.92|22919.92|22919.62|22919.62|0
1622646040000|2021-06-02 15:00:40|22919.87|22919.87|22919.18|22919.18|22919.87|22919.87|22919.17|22919.17|0
1622646050000|2021-06-02 15:00:50|22919.11|22919.11|22918.71|22918.71|22919.11|22919.11|22918.51|22918.51|0
1622646060000|2021-06-02 15:01:00|22918.64|22918.64|22918.42|22918.42|22918.71|22918.71|22918.4|22918.4|0
1622646070000|2021-06-02 15:01:10|22918.36|22918.36|22918.31|22918.31|22918.65|22918.65|22918.14|22918.14|0
1622646080000|2021-06-02 15:01:20|22918.24|22918.24|22917.2|22917.2|22918.37|22918.37|22917.09|22917.09|0
1622646090000|2021-06-02 15:01:30|22917.16|22917.16|22916.68|22916.68|22917.16|22917.16|22916.57|22916.57|0
1622646100000|2021-06-02 15:01:40|22916.72|22916.72|22916.66|22916.66|22916.89|22916.89|22916.66|22916.66|0
1622646110000|2021-06-02 15:01:50|22916.63|22916.63|22916.54|22916.54|22916.63|22916.63|22916.43|22916.43|0
1622646120000|2021-06-02 15:02:00|22916.5|22916.5|22916.54|22916.54|22916.65|22916.65|22916.46|22916.46|0
1622646130000|2021-06-02 15:02:10|22916.51|22916.51|22916.61|22916.61|22916.67|22916.67|22916.49|22916.49|0
1622646140000|2021-06-02 15:02:20|22916.53|22916.53|22916.59|22916.59|22916.63|22916.63|22916.47|22916.47|0
1622646150000|2021-06-02 15:02:30|22916.67|22916.67|22916.78|22916.78|22917.02|22917.02|22916.63|22916.63|0
1622646160000|2021-06-02 15:02:40|22916.87|22916.87|22916.93|22916.93|22916.97|22916.97|22916.78|22916.78|0
1622646170000|2021-06-02 15:02:50|22916.87|22916.87|22916.91|22916.91|22917.18|22917.18|22916.87|22916.87|0
1622646180000|2021-06-02 15:03:00|22916.89|22916.89|22916.89|22916.89|22916.96|22916.96|22916.78|22916.78|0
1622646190000|2021-06-02 15:03:10|22917.06|22917.06|22917.23|22917.23|22917.51|22917.51|22917.06|22917.06|0
1622646200000|2021-06-02 15:03:20|22917.26|22917.26|22917.3|22917.3|22917.56|22917.56|22917.24|22917.24|0
1622646210000|2021-06-02 15:03:30|22917.24|22917.24|22917.36|22917.36|22917.51|22917.51|22917.24|22917.24|0
1622646220000|2021-06-02 15:03:40|22917.45|22917.45|22917.44|22917.44|22917.59|22917.59|22917.36|22917.36|0
1622646230000|2021-06-02 15:03:50|22917.57|22917.57|22917.43|22917.43|22917.57|22917.57|22917.33|22917.33|0
1622646240000|2021-06-02 15:04:00|22917.41|22917.41|22917.46|22917.46|22917.5|22917.5|22917.3|22917.3|0
1622646250000|2021-06-02 15:04:10|22917.55|22917.55|22917.61|22917.61|22917.76|22917.76|22917.47|22917.47|0
1622646260000|2021-06-02 15:04:20|22917.52|22917.52|22917.87|22917.87|22917.9|22917.9|22917.52|22917.52|0
1622646270000|2021-06-02 15:04:30|22917.79|22917.79|22916.99|22916.99|22917.79|22917.79|22916.66|22916.66|0
1622646280000|2021-06-02 15:04:40|22916.9|22916.9|22916.9|22916.9|22917.06|22917.06|22916.43|22916.43|0
1622646290000|2021-06-02 15:04:50|22916.98|22916.98|22916.63|22916.63|22916.98|22916.98|22916.59|22916.59|0
1622646300000|2021-06-02 15:05:00|22916.57|22916.57|22916.57|22916.57|22916.86|22916.86|22916.57|22916.57|0
1622646310000|2021-06-02 15:05:10|22916.63|22916.63|22917.38|22917.38|22917.38|22917.38|22916.63|22916.63|0
1622646320000|2021-06-02 15:05:20|22917.41|22917.41|22917.26|22917.26|22917.82|22917.82|22917.26|22917.26|0
1622646330000|2021-06-02 15:05:30|22917.23|22917.23|22917.16|22917.16|22917.52|22917.52|22917.16|22917.16|0
1622646340000|2021-06-02 15:05:40|22917.19|22917.19|22917.51|22917.51|22917.51|22917.51|22917.1|22917.1|0
1622646350000|2021-06-02 15:05:50|22917.59|22917.59|22918.32|22918.32|22918.32|22918.32|22917.59|22917.59|0
1622646360000|2021-06-02 15:06:00|22918.43|22918.43|22918.41|22918.41|22918.5|22918.5|22918.23|22918.23|0
1622646370000|2021-06-02 15:06:10|22918.35|22918.35|22918.07|22918.07|22918.35|22918.35|22917.94|22917.94|0
1622646380000|2021-06-02 15:06:20|22917.85|22917.85|22917.91|22917.91|22918.03|22918.03|22917.75|22917.75|0
1622646390000|2021-06-02 15:06:30|22918.06|22918.06|22917.89|22917.89|22918.1|22918.1|22917.84|22917.84|0
1622646400000|2021-06-02 15:06:40|22917.94|22917.94|22918.14|22918.14|22918.15|22918.15|22917.79|22917.79|0
1622646410000|2021-06-02 15:06:50|22918.21|22918.21|22918.85|22918.85|22918.88|22918.88|22918.09|22918.09|0
1622646420000|2021-06-02 15:07:00|22918.8|22918.8|22918.55|22918.55|22918.8|22918.8|22918.48|22918.48|0
1622646430000|2021-06-02 15:07:10|22918.62|22918.62|22918.67|22918.67|22918.91|22918.91|22918.62|22918.62|0
1622646440000|2021-06-02 15:07:20|22918.84|22918.84|22919.24|22919.24|22919.24|22919.24|22918.84|22918.84|0
1622646450000|2021-06-02 15:07:30|22919.33|22919.33|22919.41|22919.41|22919.41|22919.41|22919.28|22919.28|0
1622646460000|2021-06-02 15:07:40|22919.44|22919.44|22919.91|22919.91|22919.91|22919.91|22919.44|22919.44|0
1622646470000|2021-06-02 15:07:50|22919.97|22919.97|22920.1|22920.1|22920.25|22920.25|22919.89|22919.89|0
1622646480000|2021-06-02 15:08:00|22920.14|22920.14|22920.65|22920.65|22920.65|22920.65|22920.14|22920.14|0
1622646490000|2021-06-02 15:08:10|22920.56|22920.56|22921.37|22921.37|22921.37|22921.37|22920.5|22920.5|0
1622646500000|2021-06-02 15:08:20|22921.32|22921.32|22921.74|22921.74|22921.74|22921.74|22921.3|22921.3|0
1622646510000|2021-06-02 15:08:30|22921.8|22921.8|22922.22|22922.22|22922.22|22922.22|22921.8|22921.8|0
1622646520000|2021-06-02 15:08:40|22922.25|22922.25|22922.18|22922.18|22922.32|22922.32|22922.08|22922.08|0
1622646530000|2021-06-02 15:08:50|22922.22|22922.22|22922.8|22922.8|22922.9|22922.9|22922.22|22922.22|0
1622646540000|2021-06-02 15:09:00|22922.86|22922.86|22923.33|22923.33|22923.33|22923.33|22922.86|22922.86|0
1622646550000|2021-06-02 15:09:10|22923.3|22923.3|22923.93|22923.93|22923.93|22923.93|22923.3|22923.3|0
1622646560000|2021-06-02 15:09:20|22923.89|22923.89|22923.98|22923.98|22924.01|22924.01|22923.65|22923.65|0
1622646570000|2021-06-02 15:09:30|22923.91|22923.91|22924.26|22924.26|22924.26|22924.26|22923.8|22923.8|0
1622646580000|2021-06-02 15:09:40|22924.19|22924.19|22923.79|22923.79|22924.19|22924.19|22923.63|22923.63|0
1622646590000|2021-06-02 15:09:50|22923.76|22923.76|22923.37|22923.37|22923.84|22923.84|22923.19|22923.19|0
1622646600000|2021-06-02 15:10:00|22923.28|22923.28|22923.12|22923.12|22923.38|22923.38|22923|22923|0
1622646610000|2021-06-02 15:10:10|22923.23|22923.23|22923.07|22923.07|22923.23|22923.23|22922.97|22922.97|0
1622646620000|2021-06-02 15:10:20|22923.02|22923.02|22923.74|22923.74|22923.74|22923.74|22922.99|22922.99|0
1622646630000|2021-06-02 15:10:30|22923.8|22923.8|22924.35|22924.35|22924.35|22924.35|22923.8|22923.8|0
1622646640000|2021-06-02 15:10:40|22924.31|22924.31|22923.94|22923.94|22924.31|22924.31|22923.9|22923.9|0
1622646650000|2021-06-02 15:10:50|22923.87|22923.87|22924.17|22924.17|22924.17|22924.17|22923.87|22923.87|0
1622646660000|2021-06-02 15:11:00|22924.19|22924.19|22924.43|22924.43|22924.48|22924.48|22924.08|22924.08|0
1622646670000|2021-06-02 15:11:10|22924.54|22924.54|22924.83|22924.83|22924.83|22924.83|22924.53|22924.53|0
1622646680000|2021-06-02 15:11:20|22924.92|22924.92|22925.09|22925.09|22925.09|22925.09|22924.91|22924.91|0
1622646690000|2021-06-02 15:11:30|22924.99|22924.99|22924.8|22924.8|22924.99|22924.99|22924.49|22924.49|0
1622646700000|2021-06-02 15:11:40|22924.89|22924.89|22924.82|22924.82|22925.36|22925.36|22924.72|22924.72|0
1622646710000|2021-06-02 15:11:50|22924.77|22924.77|22924.79|22924.79|22924.94|22924.94|22924.7|22924.7|0
1622646720000|2021-06-02 15:12:00|22924.84|22924.84|22925.18|22925.18|22925.18|22925.18|22924.73|22924.73|0
1622646730000|2021-06-02 15:12:10|22925.04|22925.04|22925.46|22925.46|22925.46|22925.46|22925.04|22925.04|0
1622646740000|2021-06-02 15:12:20|22925.51|22925.51|22926.42|22926.42|22926.42|22926.42|22925.51|22925.51|0
1622646750000|2021-06-02 15:12:30|22926.46|22926.46|22926.55|22926.55|22926.7|22926.7|22926.46|22926.46|0
1622646760000|2021-06-02 15:12:40|22926.67|22926.67|22927.25|22927.25|22927.37|22927.37|22926.55|22926.55|0
1622646770000|2021-06-02 15:12:50|22927.09|22927.09|22927.19|22927.19|22927.31|22927.31|22926.96|22926.96|0
1622646780000|2021-06-02 15:13:00|22927.15|22927.15|22926.82|22926.82|22927.25|22927.25|22926.82|22926.82|0
1622646790000|2021-06-02 15:13:10|22926.85|22926.85|22927.29|22927.29|22927.43|22927.43|22926.85|22926.85|0
1622646800000|2021-06-02 15:13:20|22927.34|22927.34|22927.67|22927.67|22927.78|22927.78|22927.34|22927.34|0
1622646810000|2021-06-02 15:13:30|22927.63|22927.63|22927.42|22927.42|22927.63|22927.63|22927.35|22927.35|0
1622646820000|2021-06-02 15:13:40|22927.41|22927.41|22927.63|22927.63|22927.73|22927.73|22927.13|22927.13|0
1622646830000|2021-06-02 15:13:50|22927.76|22927.76|22927.92|22927.92|22928|22928|22927.72|22927.72|0
1622646840000|2021-06-02 15:14:00|22927.88|22927.88|22928.01|22928.01|22928.46|22928.46|22927.88|22927.88|0
1622646850000|2021-06-02 15:14:10|22927.89|22927.89|22928.1|22928.1|22928.2|22928.2|22927.78|22927.78|0
1622646860000|2021-06-02 15:14:20|22928.05|22928.05|22928.15|22928.15|22928.38|22928.38|22927.97|22927.97|0
1622646870000|2021-06-02 15:14:30|22928.12|22928.12|22928.29|22928.29|22928.5|22928.5|22928.11|22928.11|0
1622646880000|2021-06-02 15:14:40|22928.32|22928.32|22928.16|22928.16|22928.4|22928.4|22928.06|22928.06|0
1622646890000|2021-06-02 15:14:50|22928.2|22928.2|22928.38|22928.38|22928.4|22928.4|22928.01|22928.01|0
1622646900000|2021-06-02 15:15:00|22928.48|22928.48|22927.91|22927.91|22928.48|22928.48|22927.53|22927.53|0
1622646910000|2021-06-02 15:15:10|22927.77|22927.77|22928.17|22928.17|22928.17|22928.17|22927.77|22927.77|0
1622646920000|2021-06-02 15:15:20|22928.13|22928.13|22928.26|22928.26|22928.49|22928.49|22928.04|22928.04|0
1622646930000|2021-06-02 15:15:30|22928.16|22928.16|22928.37|22928.37|22928.56|22928.56|22928.16|22928.16|0
1622646940000|2021-06-02 15:15:40|22928.29|22928.29|22928.46|22928.46|22928.82|22928.82|22928.29|22928.29|0
1622646950000|2021-06-02 15:15:50|22928.51|22928.51|22928.41|22928.41|22928.51|22928.51|22928.28|22928.28|0
1622646960000|2021-06-02 15:16:00|22928.34|22928.34|22928.43|22928.43|22928.43|22928.43|22927.93|22927.93|0
1622646970000|2021-06-02 15:16:10|22928.36|22928.36|22928.93|22928.93|22928.93|22928.93|22928.36|22928.36|0
1622646980000|2021-06-02 15:16:20|22929.02|22929.02|22928.64|22928.64|22929.02|22929.02|22928.56|22928.56|0
1622646990000|2021-06-02 15:16:30|22928.68|22928.68|22928.96|22928.96|22929.09|22929.09|22928.58|22928.58|0
1622647000000|2021-06-02 15:16:40|22929.05|22929.05|22928.98|22928.98|22929.05|22929.05|22928.86|22928.86|0
1622647010000|2021-06-02 15:16:50|22928.94|22928.94|22929.19|22929.19|22929.28|22929.28|22928.85|22928.85|0
1622647020000|2021-06-02 15:17:00|22929.01|22929.01|22928.78|22928.78|22929.27|22929.27|22928.66|22928.66|0
1622647030000|2021-06-02 15:17:10|22928.86|22928.86|22928.74|22928.74|22929|22929|22928.74|22928.74|0
1622647040000|2021-06-02 15:17:20|22928.8|22928.8|22928.92|22928.92|22929.06|22929.06|22928.8|22928.8|0
1622647050000|2021-06-02 15:17:30|22928.85|22928.85|22928.81|22928.81|22929|22929|22928.81|22928.81|0
1622647060000|2021-06-02 15:17:40|22928.67|22928.67|22928.54|22928.54|22928.67|22928.67|22928.19|22928.19|0
1622647070000|2021-06-02 15:17:50|22928.57|22928.57|22929.32|22929.32|22929.32|22929.32|22928.55|22928.55|0
1622647080000|2021-06-02 15:18:00|22929.27|22929.27|22929.99|22929.99|22929.99|22929.99|22929.25|22929.25|0
1622647090000|2021-06-02 15:18:10|22929.89|22929.89|22929.78|22929.78|22929.97|22929.97|22929.77|22929.77|0
1622647100000|2021-06-02 15:18:20|22929.66|22929.66|22929.93|22929.93|22929.93|22929.93|22929.58|22929.58|0
1622647110000|2021-06-02 15:18:30|22929.85|22929.85|22929.71|22929.71|22930.13|22930.13|22929.68|22929.68|0
1622647120000|2021-06-02 15:18:40|22929.67|22929.67|22930.08|22930.08|22930.08|22930.08|22929.67|22929.67|0
1622647130000|2021-06-02 15:18:50|22930.11|22930.11|22930.06|22930.06|22930.23|22930.23|22929.95|22929.95|0
1622647140000|2021-06-02 15:19:00|22930.11|22930.11|22930.87|22930.87|22930.87|22930.87|22930.11|22930.11|0
1622647150000|2021-06-02 15:19:10|22930.73|22930.73|22931.09|22931.09|22931.32|22931.32|22930.73|22930.73|0
1622647160000|2021-06-02 15:19:20|22930.87|22930.87|22930.69|22930.69|22930.87|22930.87|22930.59|22930.59|0
1622647170000|2021-06-02 15:19:30|22930.73|22930.73|22930.67|22930.67|22930.86|22930.86|22930.51|22930.51|0
1622647180000|2021-06-02 15:19:40|22930.71|22930.71|22930.58|22930.58|22930.71|22930.71|22930.5|22930.5|0
1622647190000|2021-06-02 15:19:50|22930.55|22930.55|22930.75|22930.75|22930.78|22930.78|22930.52|22930.52|0
1622647200000|2021-06-02 15:20:00|22930.63|22930.63|22930.84|22930.84|22930.84|22930.84|22930.37|22930.37|0
1622647210000|2021-06-02 15:20:10|22930.87|22930.87|22930.95|22930.95|22931.25|22931.25|22930.68|22930.68|0
1622647220000|2021-06-02 15:20:20|22930.9|22930.9|22931.11|22931.11|22931.36|22931.36|22930.64|22930.64|0
1622647230000|2021-06-02 15:20:30|22931.03|22931.03|22931.29|22931.29|22931.45|22931.45|22930.99|22930.99|0
1622647240000|2021-06-02 15:20:40|22931.32|22931.32|22931.49|22931.49|22931.49|22931.49|22931.24|22931.24|0
1622647250000|2021-06-02 15:20:50|22931.55|22931.55|22931.17|22931.17|22931.55|22931.55|22931.06|22931.06|0
1622647260000|2021-06-02 15:21:00|22931|22931|22930.2|22930.2|22931|22931|22930.2|22930.2|0
1622647270000|2021-06-02 15:21:10|22930.12|22930.12|22928.9|22928.9|22930.15|22930.15|22928.9|22928.9|0
1622647280000|2021-06-02 15:21:20|22929.01|22929.01|22928.9|22928.9|22929.47|22929.47|22928.9|22928.9|0
1622647290000|2021-06-02 15:21:30|22928.94|22928.94|22928.89|22928.89|22929.07|22929.07|22928.83|22928.83|0
1622647300000|2021-06-02 15:21:40|22928.84|22928.84|22929.17|22929.17|22929.29|22929.29|22928.84|22928.84|0
1622647310000|2021-06-02 15:21:50|22929.2|22929.2|22929.29|22929.29|22929.52|22929.52|22929.2|22929.2|0
1622647320000|2021-06-02 15:22:00|22929.38|22929.38|22930.2|22930.2|22930.2|22930.2|22929.38|22929.38|0
1622647330000|2021-06-02 15:22:10|22930.12|22930.12|22930.9|22930.9|22931.01|22931.01|22930.12|22930.12|0
1622647340000|2021-06-02 15:22:20|22931.14|22931.14|22931.88|22931.88|22931.96|22931.96|22931.14|22931.14|0
1622647350000|2021-06-02 15:22:30|22932.14|22932.14|22932.64|22932.64|22932.64|22932.64|22932.1|22932.1|0
1622647360000|2021-06-02 15:22:40|22932.67|22932.67|22932.24|22932.24|22932.67|22932.67|22932.11|22932.11|0
1622647370000|2021-06-02 15:22:50|22932.28|22932.28|22932.01|22932.01|22932.48|22932.48|22932.01|22932.01|0
1622647380000|2021-06-02 15:23:00|22931.9|22931.9|22932.38|22932.38|22932.38|22932.38|22931.81|22931.81|0
1622647390000|2021-06-02 15:23:10|22932.43|22932.43|22932.09|22932.09|22932.52|22932.52|22932.04|22932.04|0
1622647400000|2021-06-02 15:23:20|22932.11|22932.11|22932.84|22932.84|22932.84|22932.84|22932.11|22932.11|0
1622647410000|2021-06-02 15:23:30|22932.87|22932.87|22932.44|22932.44|22932.87|22932.87|22932.42|22932.42|0
1622647420000|2021-06-02 15:23:40|22932.37|22932.37|22932.17|22932.17|22932.37|22932.37|22931.98|22931.98|0
1622647430000|2021-06-02 15:23:50|22932.08|22932.08|22931.98|22931.98|22932.24|22932.24|22931.77|22931.77|0
1622647440000|2021-06-02 15:24:00|22931.89|22931.89|22932|22932|22932.16|22932.16|22931.47|22931.47|0
1622647450000|2021-06-02 15:24:10|22931.96|22931.96|22930.97|22930.97|22932.19|22932.19|22930.97|22930.97|0
1622647460000|2021-06-02 15:24:20|22931.04|22931.04|22930.42|22930.42|22931.04|22931.04|22930.42|22930.42|0
1622647470000|2021-06-02 15:24:30|22930.33|22930.33|22930.2|22930.2|22930.58|22930.58|22930.2|22930.2|0
1622647480000|2021-06-02 15:24:40|22930.17|22930.17|22929.83|22929.83|22930.27|22930.27|22929.83|22929.83|0
1622647490000|2021-06-02 15:24:50|22929.75|22929.75|22929.72|22929.72|22929.89|22929.89|22929.69|22929.69|0
1622647500000|2021-06-02 15:25:00|22929.63|22929.63|22929.05|22929.05|22930.08|22930.08|22928.84|22928.84|0
1622647510000|2021-06-02 15:25:10|22929.09|22929.09|22928.13|22928.13|22929.38|22929.38|22927.86|22927.86|0
1622647520000|2021-06-02 15:25:20|22928.09|22928.09|22927.78|22927.78|22928.28|22928.28|22927.31|22927.31|0
1622647530000|2021-06-02 15:25:30|22927.94|22927.94|22928.11|22928.11|22928.22|22928.22|22927.73|22927.73|0
1622647540000|2021-06-02 15:25:40|22928.07|22928.07|22927.74|22927.74|22928.21|22928.21|22927.74|22927.74|0
1622647550000|2021-06-02 15:25:50|22927.78|22927.78|22927.82|22927.82|22928|22928|22927.48|22927.48|0
1622647560000|2021-06-02 15:26:00|22927.92|22927.92|22927.07|22927.07|22928.03|22928.03|22927.02|22927.02|0
1622647570000|2021-06-02 15:26:10|22926.94|22926.94|22926.99|22926.99|22927.03|22927.03|22926.53|22926.53|0
1622647580000|2021-06-02 15:26:20|22926.86|22926.86|22926.28|22926.28|22926.89|22926.89|22926.23|22926.23|0
1622647590000|2021-06-02 15:26:30|22926.34|22926.34|22925.89|22925.89|22926.34|22926.34|22925.77|22925.77|0
1622647600000|2021-06-02 15:26:40|22925.86|22925.86|22925.95|22925.95|22926.14|22926.14|22925.86|22925.86|0
1622647610000|2021-06-02 15:26:50|22925.91|22925.91|22925.68|22925.68|22926.03|22926.03|22925.57|22925.57|0
1622647620000|2021-06-02 15:27:00|22925.59|22925.59|22925.65|22925.65|22925.65|22925.65|22925.18|22925.18|0
1622647630000|2021-06-02 15:27:10|22925.6|22925.6|22925.49|22925.49|22925.78|22925.78|22925.41|22925.41|0
1622647640000|2021-06-02 15:27:20|22925.51|22925.51|22926.11|22926.11|22926.31|22926.31|22925.29|22925.29|0
1622647650000|2021-06-02 15:27:30|22926.18|22926.18|22927.86|22927.86|22927.86|22927.86|22926.18|22926.18|0
1622647660000|2021-06-02 15:27:40|22927.94|22927.94|22928.2|22928.2|22928.32|22928.32|22927.94|22927.94|0
1622647670000|2021-06-02 15:27:50|22928.35|22928.35|22928.34|22928.34|22928.62|22928.62|22928.24|22928.24|0
1622647680000|2021-06-02 15:28:00|22928.38|22928.38|22928.09|22928.09|22928.64|22928.64|22928.03|22928.03|0
1622647690000|2021-06-02 15:28:10|22928.23|22928.23|22927.72|22927.72|22928.23|22928.23|22927.72|22927.72|0
1622647700000|2021-06-02 15:28:20|22927.76|22927.76|22927.69|22927.69|22927.98|22927.98|22927.55|22927.55|0
1622647710000|2021-06-02 15:28:30|22927.84|22927.84|22927.76|22927.76|22928.16|22928.16|22927.57|22927.57|0
1622647720000|2021-06-02 15:28:40|22927.7|22927.7|22928.19|22928.19|22928.3|22928.3|22927.52|22927.52|0
1622647730000|2021-06-02 15:28:50|22928.04|22928.04|22928.33|22928.33|22928.38|22928.38|22927.7|22927.7|0
1622647740000|2021-06-02 15:29:00|22928.32|22928.32|22926.26|22926.26|22928.32|22928.32|22925.82|22925.82|0
1622647750000|2021-06-02 15:29:10|22926.25|22926.25|22924.49|22924.49|22926.25|22926.25|22924.49|22924.49|0
1622647760000|2021-06-02 15:29:20|22924.34|22924.34|22924.05|22924.05|22924.8|22924.8|22923.92|22923.92|0
1622647770000|2021-06-02 15:29:30|22923.44|22923.44|22923.49|22923.49|22923.64|22923.64|22922.53|22922.53|0
1622647780000|2021-06-02 15:29:40|22923.5|22923.5|22923|22923|22924.33|22924.33|22922.92|22922.92|0
1622647790000|2021-06-02 15:29:50|22923.09|22923.09|22932.49|22932.49|22933.67|22933.67|22922.86|22922.86|0
1622704500000|2021-06-03 07:15:00|22901.45|22901.45|22900.81|22900.81|22901.56|22901.56|22900.64|22900.64|0
1622704510000|2021-06-03 07:15:10|22900.9|22900.9|22902.22|22902.22|22902.22|22902.22|22900.81|22900.81|0
1622704520000|2021-06-03 07:15:20|22901.35|22901.35|22902|22902|22902.33|22902.33|22901.08|22901.08|0
1622704530000|2021-06-03 07:15:30|22901.81|22901.81|22900.85|22900.85|22902.17|22902.17|22900.58|22900.58|0
1622704540000|2021-06-03 07:15:40|22900.64|22900.64|22900.71|22900.71|22900.71|22900.71|22900.59|22900.59|0
1622704550000|2021-06-03 07:15:50|22900.81|22900.81|22901.74|22901.74|22901.74|22901.74|22900.66|22900.66|0
1622704560000|2021-06-03 07:16:00|22901.85|22901.85|22902.9|22902.9|22902.91|22902.91|22901.84|22901.84|0
1622704570000|2021-06-03 07:16:10|22903.24|22903.24|22904.15|22904.15|22904.15|22904.15|22902.61|22902.61|0
1622704580000|2021-06-03 07:16:20|22904.2|22904.2|22904.01|22904.01|22904.93|22904.93|22903.82|22903.82|0
1622704590000|2021-06-03 07:16:30|22903.69|22903.69|22904.47|22904.47|22904.6|22904.6|22903.2|22903.2|0
1622704600000|2021-06-03 07:16:40|22904.43|22904.43|22904.11|22904.11|22904.43|22904.43|22903.39|22903.39|0
1622704610000|2021-06-03 07:16:50|22904.18|22904.18|22904.42|22904.42|22904.87|22904.87|22904.18|22904.18|0
1622704620000|2021-06-03 07:17:00|22904.22|22904.22|22905.04|22905.04|22905.34|22905.34|22904.13|22904.13|0
1622704630000|2021-06-03 07:17:10|22905.1|22905.1|22906.47|22906.47|22906.47|22906.47|22905.1|22905.1|0
1622704640000|2021-06-03 07:17:20|22906.39|22906.39|22905.9|22905.9|22906.92|22906.92|22905.55|22905.55|0
1622704650000|2021-06-03 07:17:30|22905.86|22905.86|22906.36|22906.36|22906.71|22906.71|22905.71|22905.71|0
1622704660000|2021-06-03 07:17:40|22907.17|22907.17|22908.21|22908.21|22908.32|22908.32|22907.14|22907.14|0
1622704670000|2021-06-03 07:17:50|22908.33|22908.33|22906.42|22906.42|22908.33|22908.33|22906.42|22906.42|0
1622704680000|2021-06-03 07:18:00|22906.55|22906.55|22903.92|22903.92|22906.55|22906.55|22903.81|22903.81|0
1622704690000|2021-06-03 07:18:10|22903.82|22903.82|22904.01|22904.01|22904.08|22904.08|22903.74|22903.74|0
1622704700000|2021-06-03 07:18:20|22903.79|22903.79|22904.91|22904.91|22904.91|22904.91|22903.5|22903.5|0
1622704710000|2021-06-03 07:18:30|22905.01|22905.01|22906.03|22906.03|22906.07|22906.07|22905.01|22905.01|0
1622704720000|2021-06-03 07:18:40|22906.12|22906.12|22906.34|22906.34|22906.34|22906.34|22905.78|22905.78|0
1622704730000|2021-06-03 07:18:50|22906.38|22906.38|22907.04|22907.04|22907.07|22907.07|22906.22|22906.22|0
1622704740000|2021-06-03 07:19:00|22907.14|22907.14|22907|22907|22907.81|22907.81|22906.95|22906.95|0
1622704750000|2021-06-03 07:19:10|22907.06|22907.06|22906.76|22906.76|22907.86|22907.86|22906.59|22906.59|0
1622704760000|2021-06-03 07:19:20|22906.82|22906.82|22905.83|22905.83|22906.82|22906.82|22905.75|22905.75|0
1622704770000|2021-06-03 07:19:30|22905.95|22905.95|22905.05|22905.05|22905.95|22905.95|22905.05|22905.05|0
1622704780000|2021-06-03 07:19:40|22905.03|22905.03|22907.26|22907.26|22907.4|22907.4|22905|22905|0
1622704790000|2021-06-03 07:19:50|22907.3|22907.3|22907.92|22907.92|22907.92|22907.92|22907.3|22907.3|0
1622704800000|2021-06-03 07:20:00|22908|22908|22908.67|22908.67|22908.89|22908.89|22908|22908|0
1622704810000|2021-06-03 07:20:10|22908.6|22908.6|22907.97|22907.97|22909.15|22909.15|22907.9|22907.9|0
1622704820000|2021-06-03 07:20:20|22908.11|22908.11|22906.51|22906.51|22908.65|22908.65|22906.51|22906.51|0
1622704830000|2021-06-03 07:20:30|22906.6|22906.6|22906.87|22906.87|22907.25|22907.25|22906.44|22906.44|0
1622704840000|2021-06-03 07:20:40|22906.88|22906.88|22907.07|22907.07|22907.07|22907.07|22906.77|22906.77|0
1622704850000|2021-06-03 07:20:50|22907.41|22907.41|22907.63|22907.63|22907.63|22907.63|22907.1|22907.1|0
1622704860000|2021-06-03 07:21:00|22907.44|22907.44|22908.08|22908.08|22908.08|22908.08|22907.02|22907.02|0
1622704870000|2021-06-03 07:21:10|22907.92|22907.92|22906.9|22906.9|22907.92|22907.92|22906.9|22906.9|0
1622704880000|2021-06-03 07:21:20|22906.87|22906.87|22906.73|22906.73|22906.99|22906.99|22906.33|22906.33|0
1622704890000|2021-06-03 07:21:30|22906.84|22906.84|22906.35|22906.35|22906.88|22906.88|22906.07|22906.07|0
1622704900000|2021-06-03 07:21:40|22906.12|22906.12|22905.61|22905.61|22906.41|22906.41|22905.61|22905.61|0
1622704910000|2021-06-03 07:21:50|22905.95|22905.95|22906.25|22906.25|22906.33|22906.33|22905.95|22905.95|0
1622704920000|2021-06-03 07:22:00|22906.16|22906.16|22906.94|22906.94|22907.15|22907.15|22906.04|22906.04|0
1622704930000|2021-06-03 07:22:10|22907.05|22907.05|22906.22|22906.22|22907.31|22907.31|22906.22|22906.22|0
1622704940000|2021-06-03 07:22:20|22906.01|22906.01|22906.06|22906.06|22906.64|22906.64|22905.89|22905.89|0
1622704950000|2021-06-03 07:22:30|22906.03|22906.03|22903.8|22903.8|22906.03|22906.03|22903.66|22903.66|0
1622704960000|2021-06-03 07:22:40|22903.98|22903.98|22904.33|22904.33|22904.43|22904.43|22903.98|22903.98|0
1622704970000|2021-06-03 07:22:50|22904.37|22904.37|22904.58|22904.58|22904.71|22904.71|22904.1|22904.1|0
1622704980000|2021-06-03 07:23:00|22904.36|22904.36|22904.39|22904.39|22904.88|22904.88|22904.16|22904.16|0
1622704990000|2021-06-03 07:23:10|22904.42|22904.42|22904.04|22904.04|22904.49|22904.49|22903.85|22903.85|0
1622705000000|2021-06-03 07:23:20|22904|22904|22903.08|22903.08|22904.36|22904.36|22903.08|22903.08|0
1622705010000|2021-06-03 07:23:30|22902.9|22902.9|22903.35|22903.35|22903.35|22903.35|22902.86|22902.86|0
1622705020000|2021-06-03 07:23:40|22903.61|22903.61|22904.33|22904.33|22904.33|22904.33|22903.61|22903.61|0
1622705030000|2021-06-03 07:23:50|22904.41|22904.41|22904.31|22904.31|22904.41|22904.41|22903.99|22903.99|0
1622705040000|2021-06-03 07:24:00|22904.57|22904.57|22904.42|22904.42|22905.43|22905.43|22904.37|22904.37|0
1622705050000|2021-06-03 07:24:10|22904.52|22904.52|22904.62|22904.62|22904.85|22904.85|22904.52|22904.52|0
1622705060000|2021-06-03 07:24:20|22904.51|22904.51|22904.41|22904.41|22904.71|22904.71|22904.31|22904.31|0
1622705070000|2021-06-03 07:24:30|22904.29|22904.29|22904.29|22904.29|22904.36|22904.36|22904.24|22904.24|0
1622705080000|2021-06-03 07:24:40|22903.94|22903.94|22903.79|22903.79|22904.38|22904.38|22903.79|22903.79|0
1622705090000|2021-06-03 07:24:50|22903.62|22903.62|22903.15|22903.15|22903.62|22903.62|22903.15|22903.15|0
1622705100000|2021-06-03 07:25:00|22902.94|22902.94|22902.58|22902.58|22903.45|22903.45|22902.58|22902.58|0
1622705110000|2021-06-03 07:25:10|22902.37|22902.37|22903.14|22903.14|22903.14|22903.14|22902.37|22902.37|0
1622705120000|2021-06-03 07:25:20|22903.24|22903.24|22901.86|22901.86|22903.24|22903.24|22901.52|22901.52|0
1622705130000|2021-06-03 07:25:30|22901.68|22901.68|22901.79|22901.79|22901.8|22901.8|22901.22|22901.22|0
1622705140000|2021-06-03 07:25:40|22901.83|22901.83|22901.59|22901.59|22902.05|22902.05|22901.59|22901.59|0
1622705150000|2021-06-03 07:25:50|22901.48|22901.48|22901.88|22901.88|22901.88|22901.88|22901.09|22901.09|0
1622705160000|2021-06-03 07:26:00|22901.82|22901.82|22901.29|22901.29|22901.82|22901.82|22901.29|22901.29|0
1622705170000|2021-06-03 07:26:10|22901.34|22901.34|22900.78|22900.78|22901.6|22901.6|22900.59|22900.59|0
1622705180000|2021-06-03 07:26:20|22900.82|22900.82|22899.85|22899.85|22900.82|22900.82|22899.85|22899.85|0
1622705190000|2021-06-03 07:26:30|22899.82|22899.82|22899.44|22899.44|22899.82|22899.82|22899.44|22899.44|0
1622705200000|2021-06-03 07:26:40|22899.49|22899.49|22898.7|22898.7|22899.49|22899.49|22898.7|22898.7|0
1622705210000|2021-06-03 07:26:50|22898.95|22898.95|22899.45|22899.45|22899.55|22899.55|22898.95|22898.95|0
1622705220000|2021-06-03 07:27:00|22899.55|22899.55|22898.81|22898.81|22899.94|22899.94|22898.81|22898.81|0
1622705230000|2021-06-03 07:27:10|22898.7|22898.7|22895.84|22895.84|22898.7|22898.7|22895.84|22895.84|0
1622705240000|2021-06-03 07:27:20|22896.05|22896.05|22895.84|22895.84|22896.42|22896.42|22895.84|22895.84|0
1622705250000|2021-06-03 07:27:30|22895.67|22895.67|22894.56|22894.56|22895.73|22895.73|22894.56|22894.56|0
1622705260000|2021-06-03 07:27:40|22894.77|22894.77|22894.96|22894.96|22894.96|22894.96|22894.77|22894.77|0
1622705270000|2021-06-03 07:27:50|22894.92|22894.92|22894.85|22894.85|22895.65|22895.65|22894.48|22894.48|0
1622705280000|2021-06-03 07:28:00|22895.07|22895.07|22895.22|22895.22|22895.22|22895.22|22894.73|22894.73|0
1622705290000|2021-06-03 07:28:10|22895.07|22895.07|22894.92|22894.92|22895.07|22895.07|22894.45|22894.45|0
1622705300000|2021-06-03 07:28:20|22894.79|22894.79|22896.29|22896.29|22896.29|22896.29|22894.47|22894.47|0
1622705310000|2021-06-03 07:28:30|22896.44|22896.44|22896.29|22896.29|22896.6|22896.6|22896.29|22896.29|0
1622705320000|2021-06-03 07:28:40|22896.33|22896.33|22898.29|22898.29|22898.52|22898.52|22896.3|22896.3|0
1622705330000|2021-06-03 07:28:50|22898.41|22898.41|22898.76|22898.76|22898.93|22898.93|22898.41|22898.41|0
1622705340000|2021-06-03 07:29:00|22898.91|22898.91|22899.08|22899.08|22899.08|22899.08|22898.91|22898.91|0
1622705350000|2021-06-03 07:29:10|22899.15|22899.15|22899.19|22899.19|22899.37|22899.37|22899.11|22899.11|0
1622705360000|2021-06-03 07:29:20|22899.1|22899.1|22899.15|22899.15|22899.26|22899.26|22898.97|22898.97|0
1622705370000|2021-06-03 07:29:30|22899.19|22899.19|22899.45|22899.45|22899.57|22899.57|22898.99|22898.99|0
1622705380000|2021-06-03 07:29:40|22899.34|22899.34|22897.94|22897.94|22899.4|22899.4|22897.94|22897.94|0
1622705390000|2021-06-03 07:29:50|22897.57|22897.57|22897.94|22897.94|22898.15|22898.15|22897.57|22897.57|0
1622705400000|2021-06-03 07:30:00|22897.97|22897.97|22896.88|22896.88|22898.31|22898.31|22896.76|22896.76|0
1622705410000|2021-06-03 07:30:10|22896.81|22896.81|22898.13|22898.13|22898.13|22898.13|22896.67|22896.67|0
1622705420000|2021-06-03 07:30:20|22897.89|22897.89|22898.34|22898.34|22898.74|22898.74|22897.89|22897.89|0
1622705430000|2021-06-03 07:30:30|22898.44|22898.44|22897.21|22897.21|22898.53|22898.53|22897.21|22897.21|0
1622705440000|2021-06-03 07:30:40|22896.97|22896.97|22897.61|22897.61|22897.61|22897.61|22896.35|22896.35|0
1622705450000|2021-06-03 07:30:50|22897.64|22897.64|22897.73|22897.73|22897.79|22897.79|22897.64|22897.64|0
1622705460000|2021-06-03 07:31:00|22897.66|22897.66|22897.82|22897.82|22897.85|22897.85|22897.64|22897.64|0
1622705470000|2021-06-03 07:31:10|22897.93|22897.93|22898.7|22898.7|22898.7|22898.7|22897.93|22897.93|0
1622705480000|2021-06-03 07:31:20|22898.56|22898.56|22898.17|22898.17|22898.56|22898.56|22897.97|22897.97|0
1622705490000|2021-06-03 07:31:30|22898.05|22898.05|22897.93|22897.93|22898.58|22898.58|22897.67|22897.67|0
1622705500000|2021-06-03 07:31:40|22897.89|22897.89|22897.73|22897.73|22897.89|22897.89|22897.57|22897.57|0
1622705510000|2021-06-03 07:31:50|22898.74|22898.74|22899.17|22899.17|22899.27|22899.27|22898.74|22898.74|0
1622705520000|2021-06-03 07:32:00|22899.04|22899.04|22898.65|22898.65|22899.04|22899.04|22898.65|22898.65|0
1622705530000|2021-06-03 07:32:10|22898.72|22898.72|22898.41|22898.41|22898.89|22898.89|22898.26|22898.26|0
1622705540000|2021-06-03 07:32:20|22898.35|22898.35|22898.58|22898.58|22898.58|22898.58|22898.31|22898.31|0
1622705550000|2021-06-03 07:32:30|22898.49|22898.49|22898.5|22898.5|22898.5|22898.5|22898.46|22898.46|0
1622705560000|2021-06-03 07:32:40|22898.38|22898.38|22897.79|22897.79|22898.38|22898.38|22897.79|22897.79|0
1622705570000|2021-06-03 07:32:50|22897.78|22897.78|22896.75|22896.75|22897.78|22897.78|22896.75|22896.75|0
1622705580000|2021-06-03 07:33:00|22896.71|22896.71|22895.63|22895.63|22896.79|22896.79|22895.63|22895.63|0
1622705590000|2021-06-03 07:33:10|22895.52|22895.52|22895.46|22895.46|22895.71|22895.71|22895.46|22895.46|0
1622705600000|2021-06-03 07:33:20|22895.4|22895.4|22895.45|22895.45|22895.45|22895.45|22895.06|22895.06|0
1622705610000|2021-06-03 07:33:30|22895.26|22895.26|22895.63|22895.63|22895.63|22895.63|22894.97|22894.97|0
1622705620000|2021-06-03 07:33:40|22895.73|22895.73|22896.1|22896.1|22896.45|22896.45|22895.73|22895.73|0
1622705630000|2021-06-03 07:33:50|22895.89|22895.89|22895.29|22895.29|22895.9|22895.9|22895.29|22895.29|0
1622705640000|2021-06-03 07:34:00|22895.03|22895.03|22894.08|22894.08|22895.03|22895.03|22894.07|22894.07|0
1622705650000|2021-06-03 07:34:10|22893.91|22893.91|22892.08|22892.08|22894.01|22894.01|22891.94|22891.94|0
1622705660000|2021-06-03 07:34:20|22891.68|22891.68|22891.42|22891.42|22891.68|22891.68|22891.38|22891.38|0
1622705670000|2021-06-03 07:34:30|22891.31|22891.31|22891|22891|22891.61|22891.61|22891|22891|0
1622705680000|2021-06-03 07:34:40|22890.85|22890.85|22890.05|22890.05|22890.85|22890.85|22890.05|22890.05|0
1622705690000|2021-06-03 07:34:50|22890.18|22890.18|22889.17|22889.17|22890.18|22890.18|22889.08|22889.08|0
1622705700000|2021-06-03 07:35:00|22888.89|22888.89|22888.78|22888.78|22888.9|22888.9|22888.3|22888.3|0
1622705710000|2021-06-03 07:35:10|22888.69|22888.69|22888.09|22888.09|22888.69|22888.69|22887.92|22887.92|0
1622705720000|2021-06-03 07:35:20|22888.1|22888.1|22887.47|22887.47|22888.1|22888.1|22887.47|22887.47|0
1622705730000|2021-06-03 07:35:30|22887.43|22887.43|22888|22888|22888|22888|22887.11|22887.11|0
1622705740000|2021-06-03 07:35:40|22887.98|22887.98|22888.25|22888.25|22888.25|22888.25|22887.97|22887.97|0
1622705750000|2021-06-03 07:35:50|22888.29|22888.29|22888.18|22888.18|22888.29|22888.29|22888.12|22888.12|0
1622705760000|2021-06-03 07:36:00|22888.11|22888.11|22888.1|22888.1|22888.26|22888.26|22888.03|22888.03|0
1622705770000|2021-06-03 07:36:10|22888.08|22888.08|22888.53|22888.53|22888.53|22888.53|22887.82|22887.82|0
1622705780000|2021-06-03 07:36:20|22888.48|22888.48|22888.72|22888.72|22889.32|22889.32|22888.48|22888.48|0
1622705790000|2021-06-03 07:36:30|22888.79|22888.79|22888.79|22888.79|22888.85|22888.85|22888.49|22888.49|0
1622705800000|2021-06-03 07:36:40|22888.72|22888.72|22888.28|22888.28|22888.72|22888.72|22888.28|22888.28|0
1622705810000|2021-06-03 07:36:50|22888.24|22888.24|22887.95|22887.95|22888.24|22888.24|22887.89|22887.89|0
1622705820000|2021-06-03 07:37:00|22887.88|22887.88|22887.8|22887.8|22887.88|22887.88|22887.55|22887.55|0
1622705830000|2021-06-03 07:37:10|22887.94|22887.94|22887.67|22887.67|22888.31|22888.31|22887.63|22887.63|0
1622705840000|2021-06-03 07:37:20|22887.58|22887.58|22887.53|22887.53|22887.92|22887.92|22887.18|22887.18|0
1622705850000|2021-06-03 07:37:30|22887.57|22887.57|22887.51|22887.51|22887.86|22887.86|22887.47|22887.47|0
1622705860000|2021-06-03 07:37:40|22887.43|22887.43|22887.8|22887.8|22887.8|22887.8|22887.35|22887.35|0
1622705870000|2021-06-03 07:37:50|22887.75|22887.75|22887.49|22887.49|22887.88|22887.88|22887.35|22887.35|0
1622705880000|2021-06-03 07:38:00|22887.45|22887.45|22887.87|22887.87|22887.87|22887.87|22887.21|22887.21|0
1622705890000|2021-06-03 07:38:10|22887.9|22887.9|22887.98|22887.98|22888.49|22888.49|22887.88|22887.88|0
1622705900000|2021-06-03 07:38:20|22888.33|22888.33|22888.75|22888.75|22888.75|22888.75|22888.33|22888.33|0
1622705910000|2021-06-03 07:38:30|22888.9|22888.9|22890.21|22890.21|22890.21|22890.21|22888.9|22888.9|0
1622705920000|2021-06-03 07:38:40|22890.26|22890.26|22889.13|22889.13|22890.27|22890.27|22889.04|22889.04|0
1622705930000|2021-06-03 07:38:50|22888.96|22888.96|22888.43|22888.43|22888.96|22888.96|22888.3|22888.3|0
1622705940000|2021-06-03 07:39:00|22888.1|22888.1|22888.79|22888.79|22888.79|22888.79|22887.72|22887.72|0
1622705950000|2021-06-03 07:39:10|22888.82|22888.82|22889.32|22889.32|22889.55|22889.55|22888.82|22888.82|0
1622705960000|2021-06-03 07:39:20|22889.2|22889.2|22889.31|22889.31|22889.38|22889.38|22889.2|22889.2|0
1622705970000|2021-06-03 07:39:30|22889.16|22889.16|22888.72|22888.72|22889.23|22889.23|22888.72|22888.72|0
1622705980000|2021-06-03 07:39:40|22888.58|22888.58|22888.21|22888.21|22888.62|22888.62|22888.21|22888.21|0
1622705990000|2021-06-03 07:39:50|22888.32|22888.32|22888.07|22888.07|22888.32|22888.32|22887.95|22887.95|0
1622706000000|2021-06-03 07:40:00|22888.14|22888.14|22886.59|22886.59|22888.14|22888.14|22886.59|22886.59|0
1622706010000|2021-06-03 07:40:10|22886.47|22886.47|22886.84|22886.84|22886.95|22886.95|22886.47|22886.47|0
1622706020000|2021-06-03 07:40:20|22886.63|22886.63|22885.92|22885.92|22886.63|22886.63|22885.72|22885.72|0
1622706030000|2021-06-03 07:40:30|22885.85|22885.85|22885.69|22885.69|22885.85|22885.85|22885.63|22885.63|0
1622706040000|2021-06-03 07:40:40|22885.67|22885.67|22885.79|22885.79|22885.89|22885.89|22885.01|22885.01|0
1622706050000|2021-06-03 07:40:50|22885.68|22885.68|22885.43|22885.43|22885.77|22885.77|22885.4|22885.4|0
1622706060000|2021-06-03 07:41:00|22885.37|22885.37|22885.3|22885.3|22885.51|22885.51|22884.74|22884.74|0
1622706070000|2021-06-03 07:41:10|22885.22|22885.22|22884.37|22884.37|22885.45|22885.45|22884.37|22884.37|0
1622706080000|2021-06-03 07:41:20|22884.34|22884.34|22883.96|22883.96|22884.78|22884.78|22883.96|22883.96|0
1622706090000|2021-06-03 07:41:30|22884.01|22884.01|22883.71|22883.71|22884.01|22884.01|22883.71|22883.71|0
1622706100000|2021-06-03 07:41:40|22884.09|22884.09|22883.57|22883.57|22884.2|22884.2|22883.57|22883.57|0
1622706110000|2021-06-03 07:41:50|22883.45|22883.45|22883.41|22883.41|22884.06|22884.06|22883.22|22883.22|0
1622706120000|2021-06-03 07:42:00|22883.15|22883.15|22884.1|22884.1|22884.14|22884.14|22883.04|22883.04|0
1622706130000|2021-06-03 07:42:10|22884.06|22884.06|22884.66|22884.66|22884.69|22884.69|22883.95|22883.95|0
1622706140000|2021-06-03 07:42:20|22884.55|22884.55|22885.13|22885.13|22885.13|22885.13|22884.55|22884.55|0
1622706150000|2021-06-03 07:42:30|22885.05|22885.05|22884.86|22884.86|22885.11|22885.11|22884.57|22884.57|0
1622706160000|2021-06-03 07:42:40|22884.84|22884.84|22885.04|22885.04|22885.04|22885.04|22884.54|22884.54|0
1622706170000|2021-06-03 07:42:50|22885.01|22885.01|22885.21|22885.21|22885.22|22885.22|22884.9|22884.9|0
1622706180000|2021-06-03 07:43:00|22885|22885|22885.66|22885.66|22885.7|22885.7|22885|22885|0
1622706190000|2021-06-03 07:43:10|22885.51|22885.51|22884.85|22884.85|22885.51|22885.51|22884.51|22884.51|0
1622706200000|2021-06-03 07:43:20|22884.92|22884.92|22884.82|22884.82|22884.98|22884.98|22884.75|22884.75|0
1622706210000|2021-06-03 07:43:30|22884.78|22884.78|22884.1|22884.1|22884.78|22884.78|22884.1|22884.1|0
1622706220000|2021-06-03 07:43:40|22884.56|22884.56|22884.81|22884.81|22885.01|22885.01|22884.47|22884.47|0
1622706230000|2021-06-03 07:43:50|22884.9|22884.9|22884.99|22884.99|22885.25|22885.25|22884.82|22884.82|0
1622706240000|2021-06-03 07:44:00|22884.93|22884.93|22884.46|22884.46|22885.21|22885.21|22884.29|22884.29|0
1622706250000|2021-06-03 07:44:10|22884.4|22884.4|22884.95|22884.95|22885.04|22885.04|22884.4|22884.4|0
1622706260000|2021-06-03 07:44:20|22884.91|22884.91|22885.89|22885.89|22886.09|22886.09|22884.86|22884.86|0
1622706270000|2021-06-03 07:44:30|22885.77|22885.77|22885.4|22885.4|22885.88|22885.88|22885.29|22885.29|0
1622706280000|2021-06-03 07:44:40|22885.48|22885.48|22885.33|22885.33|22885.69|22885.69|22885.33|22885.33|0
1622706290000|2021-06-03 07:44:50|22885.29|22885.29|22885.71|22885.71|22885.71|22885.71|22885.26|22885.26|0
1622706300000|2021-06-03 07:45:00|22885.66|22885.66|22884.86|22884.86|22885.74|22885.74|22884.48|22884.48|0
1622706310000|2021-06-03 07:45:10|22884.98|22884.98|22884.65|22884.65|22885.87|22885.87|22884.65|22884.65|0
1622706320000|2021-06-03 07:45:20|22884.55|22884.55|22884.09|22884.09|22884.77|22884.77|22884.04|22884.04|0
1622706330000|2021-06-03 07:45:30|22884.16|22884.16|22884|22884|22884.39|22884.39|22884|22884|0
1622706340000|2021-06-03 07:45:40|22884.11|22884.11|22883.15|22883.15|22884.11|22884.11|22883.15|22883.15|0
1622706350000|2021-06-03 07:45:50|22883.22|22883.22|22883.95|22883.95|22883.95|22883.95|22882.43|22882.43|0
1622706360000|2021-06-03 07:46:00|22883.85|22883.85|22884.25|22884.25|22884.27|22884.27|22883.59|22883.59|0
1622706370000|2021-06-03 07:46:10|22884.13|22884.13|22884.21|22884.21|22884.56|22884.56|22884.13|22884.13|0
1622706380000|2021-06-03 07:46:20|22884.24|22884.24|22884.15|22884.15|22884.71|22884.71|22884.15|22884.15|0
1622706390000|2021-06-03 07:46:30|22884.08|22884.08|22884.17|22884.17|22884.28|22884.28|22883.79|22883.79|0
1622706400000|2021-06-03 07:46:40|22884.27|22884.27|22884.23|22884.23|22884.4|22884.4|22883.92|22883.92|0
1622706410000|2021-06-03 07:46:50|22884.27|22884.27|22884.63|22884.63|22884.83|22884.83|22884.13|22884.13|0
1622706420000|2021-06-03 07:47:00|22884.89|22884.89|22888.29|22888.29|22888.29|22888.29|22884.77|22884.77|0
1622706430000|2021-06-03 07:47:10|22888.13|22888.13|22887.37|22887.37|22888.2|22888.2|22887.29|22887.29|0
1622706440000|2021-06-03 07:47:20|22887.29|22887.29|22886.22|22886.22|22887.29|22887.29|22886.02|22886.02|0
1622706450000|2021-06-03 07:47:30|22886.29|22886.29|22886.04|22886.04|22886.29|22886.29|22885.96|22885.96|0
1622706460000|2021-06-03 07:47:40|22886.09|22886.09|22885.79|22885.79|22886.09|22886.09|22885.48|22885.48|0
1622706470000|2021-06-03 07:47:50|22885.91|22885.91|22885.56|22885.56|22885.91|22885.91|22885.27|22885.27|0
1622706480000|2021-06-03 07:48:00|22885.64|22885.64|22884.76|22884.76|22885.68|22885.68|22884.66|22884.66|0
1622706490000|2021-06-03 07:48:10|22884.69|22884.69|22885.08|22885.08|22885.24|22885.24|22884.69|22884.69|0
1622706500000|2021-06-03 07:48:20|22884.98|22884.98|22885.21|22885.21|22885.21|22885.21|22884.83|22884.83|0
1622706510000|2021-06-03 07:48:30|22885.15|22885.15|22885.55|22885.55|22885.84|22885.84|22885.15|22885.15|0
1622706520000|2021-06-03 07:48:40|22885.61|22885.61|22885.56|22885.56|22885.8|22885.8|22885.56|22885.56|0
1622706530000|2021-06-03 07:48:50|22885.53|22885.53|22884.88|22884.88|22885.62|22885.62|22884.88|22884.88|0
1622706540000|2021-06-03 07:49:00|22884.83|22884.83|22883.01|22883.01|22884.83|22884.83|22883.01|22883.01|0
1622706550000|2021-06-03 07:49:10|22882.88|22882.88|22878.57|22878.57|22882.88|22882.88|22878.57|22878.57|0
1622706560000|2021-06-03 07:49:20|22878.54|22878.54|22875.92|22875.92|22878.54|22878.54|22875.76|22875.76|0
1622706570000|2021-06-03 07:49:30|22875.94|22875.94|22875.02|22875.02|22875.94|22875.94|22875|22875|0
1622706580000|2021-06-03 07:49:40|22874.95|22874.95|22873.67|22873.67|22875.1|22875.1|22873.67|22873.67|0
1622706590000|2021-06-03 07:49:50|22873.48|22873.48|22872.59|22872.59|22873.48|22873.48|22872.5|22872.5|0
1622706600000|2021-06-03 07:50:00|22872.54|22872.54|22871.83|22871.83|22872.69|22872.69|22871.83|22871.83|0
1622706610000|2021-06-03 07:50:10|22871.92|22871.92|22871.85|22871.85|22872.38|22872.38|22871.77|22871.77|0
1622706620000|2021-06-03 07:50:20|22871.73|22871.73|22871.52|22871.52|22871.88|22871.88|22871.52|22871.52|0
1622706630000|2021-06-03 07:50:30|22871.41|22871.41|22871.62|22871.62|22871.62|22871.62|22871.16|22871.16|0
1622706640000|2021-06-03 07:50:40|22871.57|22871.57|22871.51|22871.51|22871.73|22871.73|22871.51|22871.51|0
1622706650000|2021-06-03 07:50:50|22871.47|22871.47|22871.45|22871.45|22871.59|22871.59|22871.39|22871.39|0
1622706660000|2021-06-03 07:51:00|22871.41|22871.41|22871.55|22871.55|22871.82|22871.82|22871.11|22871.11|0
1622706670000|2021-06-03 07:51:10|22871.75|22871.75|22871.44|22871.44|22871.75|22871.75|22871.37|22871.37|0
1622706680000|2021-06-03 07:51:20|22871.4|22871.4|22872.83|22872.83|22872.84|22872.84|22871.35|22871.35|0
1622706690000|2021-06-03 07:51:30|22872.72|22872.72|22873.07|22873.07|22873.25|22873.25|22872.49|22872.49|0
1622706700000|2021-06-03 07:51:40|22873.2|22873.2|22873.39|22873.39|22873.61|22873.61|22872.76|22872.76|0
1622706710000|2021-06-03 07:51:50|22873.6|22873.6|22874.97|22874.97|22874.97|22874.97|22873.6|22873.6|0
1622706720000|2021-06-03 07:52:00|22874.79|22874.79|22875.51|22875.51|22875.51|22875.51|22874.79|22874.79|0
1622706730000|2021-06-03 07:52:10|22875.4|22875.4|22876.66|22876.66|22876.66|22876.66|22875.4|22875.4|0
1622706740000|2021-06-03 07:52:20|22876.91|22876.91|22877.67|22877.67|22877.84|22877.84|22876.88|22876.88|0
1622706750000|2021-06-03 07:52:30|22877.6|22877.6|22877.39|22877.39|22877.71|22877.71|22877.21|22877.21|0
1622706760000|2021-06-03 07:52:40|22876.99|22876.99|22875.79|22875.79|22876.99|22876.99|22875.56|22875.56|0
1622706770000|2021-06-03 07:52:50|22875.55|22875.55|22875.29|22875.29|22875.55|22875.55|22875.15|22875.15|0
1622706780000|2021-06-03 07:53:00|22875.17|22875.17|22874.36|22874.36|22875.17|22875.17|22874.32|22874.32|0
1622706790000|2021-06-03 07:53:10|22874.61|22874.61|22873.87|22873.87|22874.61|22874.61|22873.87|22873.87|0
1622706800000|2021-06-03 07:53:20|22873.83|22873.83|22873.95|22873.95|22874.22|22874.22|22873.72|22873.72|0
1622706810000|2021-06-03 07:53:30|22873.84|22873.84|22874.08|22874.08|22874.26|22874.26|22873.82|22873.82|0
1622706820000|2021-06-03 07:53:40|22874.17|22874.17|22873.89|22873.89|22874.33|22874.33|22873.89|22873.89|0
1622706830000|2021-06-03 07:53:50|22873.81|22873.81|22873.5|22873.5|22873.96|22873.96|22873.44|22873.44|0
1622706840000|2021-06-03 07:54:00|22873.46|22873.46|22874.07|22874.07|22874.32|22874.32|22873.41|22873.41|0
1622706850000|2021-06-03 07:54:10|22874.15|22874.15|22874.59|22874.59|22874.64|22874.64|22874.15|22874.15|0
1622706860000|2021-06-03 07:54:20|22874.66|22874.66|22874.81|22874.81|22874.94|22874.94|22874.66|22874.66|0
1622706870000|2021-06-03 07:54:30|22874.67|22874.67|22874.32|22874.32|22874.67|22874.67|22873.81|22873.81|0
1622706880000|2021-06-03 07:54:40|22874.44|22874.44|22874.83|22874.83|22874.83|22874.83|22874.37|22874.37|0
1622706890000|2021-06-03 07:54:50|22874.68|22874.68|22875.15|22875.15|22875.23|22875.23|22874.51|22874.51|0
1622706900000|2021-06-03 07:55:00|22875.21|22875.21|22874.4|22874.4|22875.45|22875.45|22874.39|22874.39|0
1622706910000|2021-06-03 07:55:10|22874.47|22874.47|22874.27|22874.27|22874.47|22874.47|22873.48|22873.48|0
1622706920000|2021-06-03 07:55:20|22874.47|22874.47|22874.05|22874.05|22874.47|22874.47|22873.86|22873.86|0
1622706930000|2021-06-03 07:55:30|22874.11|22874.11|22874.33|22874.33|22874.36|22874.36|22874.11|22874.11|0
1622706940000|2021-06-03 07:55:40|22874.52|22874.52|22874.79|22874.79|22875.04|22875.04|22874.52|22874.52|0
1622706950000|2021-06-03 07:55:50|22874.73|22874.73|22875.02|22875.02|22875.39|22875.39|22874.73|22874.73|0
1622706960000|2021-06-03 07:56:00|22875.13|22875.13|22875.69|22875.69|22875.69|22875.69|22874.95|22874.95|0
1622706970000|2021-06-03 07:56:10|22875.76|22875.76|22876.26|22876.26|22876.26|22876.26|22875.51|22875.51|0
1622706980000|2021-06-03 07:56:20|22876.37|22876.37|22876.2|22876.2|22876.37|22876.37|22875.95|22875.95|0
1622706990000|2021-06-03 07:56:30|22876.06|22876.06|22875.92|22875.92|22876.11|22876.11|22875.58|22875.58|0
1622707000000|2021-06-03 07:56:40|22875.83|22875.83|22875.95|22875.95|22875.95|22875.95|22875.7|22875.7|0
1622707010000|2021-06-03 07:56:50|22876.04|22876.04|22875.57|22875.57|22876.09|22876.09|22875.57|22875.57|0
1622707020000|2021-06-03 07:57:00|22875.64|22875.64|22877.18|22877.18|22877.23|22877.23|22875.64|22875.64|0
1622707030000|2021-06-03 07:57:10|22877.22|22877.22|22877.9|22877.9|22877.97|22877.97|22877.22|22877.22|0
1622707040000|2021-06-03 07:57:20|22877.7|22877.7|22877.24|22877.24|22877.79|22877.79|22877.18|22877.18|0
1622707050000|2021-06-03 07:57:30|22877.14|22877.14|22876.66|22876.66|22877.14|22877.14|22876.54|22876.54|0
1622707060000|2021-06-03 07:57:40|22876.8|22876.8|22876.8|22876.8|22876.92|22876.92|22876.77|22876.77|0
1622707070000|2021-06-03 07:57:50|22876.78|22876.78|22877.14|22877.14|22877.21|22877.21|22876.54|22876.54|0
1622707080000|2021-06-03 07:58:00|22877.2|22877.2|22876.63|22876.63|22877.3|22877.3|22876.48|22876.48|0
1622707090000|2021-06-03 07:58:10|22876.46|22876.46|22876.46|22876.46|22876.65|22876.65|22876.39|22876.39|0
1622707100000|2021-06-03 07:58:20|22876.49|22876.49|22875.87|22875.87|22876.64|22876.64|22875.87|22875.87|0
1622707110000|2021-06-03 07:58:30|22875.89|22875.89|22875.76|22875.76|22876.07|22876.07|22875.68|22875.68|0
1622707120000|2021-06-03 07:58:40|22875.66|22875.66|22875.2|22875.2|22876.08|22876.08|22875.2|22875.2|0
1622707130000|2021-06-03 07:58:50|22875.22|22875.22|22875.16|22875.16|22875.22|22875.22|22874.75|22874.75|0
1622707140000|2021-06-03 07:59:00|22875.26|22875.26|22874.81|22874.81|22875.5|22875.5|22874.81|22874.81|0
1622707150000|2021-06-03 07:59:10|22874.87|22874.87|22874.95|22874.95|22875.08|22875.08|22874.72|22874.72|0
1622707160000|2021-06-03 07:59:20|22874.73|22874.73|22875.24|22875.24|22875.27|22875.27|22874.63|22874.63|0
1622707170000|2021-06-03 07:59:30|22875.15|22875.15|22874.4|22874.4|22875.24|22875.24|22874.29|22874.29|0
1622707180000|2021-06-03 07:59:40|22873.83|22873.83|22872.71|22872.71|22873.83|22873.83|22872.51|22872.51|0
1622707190000|2021-06-03 07:59:50|22872.59|22872.59|22871.61|22871.61|22872.64|22872.64|22871.61|22871.61|0
1622707200000|2021-06-03 08:00:00|22871.62|22871.62|22872.04|22872.04|22872.34|22872.34|22871.32|22871.32|0
1622707210000|2021-06-03 08:00:10|22872.21|22872.21|22871.76|22871.76|22872.44|22872.44|22871.76|22871.76|0
1622707220000|2021-06-03 08:00:20|22871.84|22871.84|22871.78|22871.78|22871.87|22871.87|22871.45|22871.45|0
1622707230000|2021-06-03 08:00:30|22871.64|22871.64|22872.27|22872.27|22872.37|22872.37|22871.51|22871.51|0
1622707240000|2021-06-03 08:00:40|22871.78|22871.78|22872.89|22872.89|22872.89|22872.89|22871.78|22871.78|0
1622707250000|2021-06-03 08:00:50|22872.93|22872.93|22874.52|22874.52|22874.52|22874.52|22872.93|22872.93|0
1622707260000|2021-06-03 08:01:00|22874.45|22874.45|22874.5|22874.5|22875|22875|22874.31|22874.31|0
1622707270000|2021-06-03 08:01:10|22874.67|22874.67|22874.91|22874.91|22874.91|22874.91|22874.48|22874.48|0
1622707280000|2021-06-03 08:01:20|22874.98|22874.98|22874.88|22874.88|22875.06|22875.06|22874.84|22874.84|0
1622707290000|2021-06-03 08:01:30|22874.77|22874.77|22874.96|22874.96|22874.96|22874.96|22874.39|22874.39|0
1622707300000|2021-06-03 08:01:40|22875.02|22875.02|22875.06|22875.06|22875.1|22875.1|22875.02|22875.02|0
1622707310000|2021-06-03 08:01:50|22875.1|22875.1|22874.67|22874.67|22875.27|22875.27|22874.67|22874.67|0
1622707320000|2021-06-03 08:02:00|22874.7|22874.7|22875.38|22875.38|22875.4|22875.4|22874.7|22874.7|0
1622707330000|2021-06-03 08:02:10|22875.32|22875.32|22875.84|22875.84|22875.84|22875.84|22875.3|22875.3|0
1622707340000|2021-06-03 08:02:20|22875.82|22875.82|22876.69|22876.69|22876.75|22876.75|22875.82|22875.82|0
1622707350000|2021-06-03 08:02:30|22876.73|22876.73|22877.21|22877.21|22877.23|22877.23|22876.73|22876.73|0
1622707360000|2021-06-03 08:02:40|22877.32|22877.32|22877.38|22877.38|22877.69|22877.69|22877.21|22877.21|0
1622707370000|2021-06-03 08:02:50|22877.45|22877.45|22877.41|22877.41|22877.88|22877.88|22877.35|22877.35|0
1622707380000|2021-06-03 08:03:00|22877.48|22877.48|22878.08|22878.08|22878.08|22878.08|22877.25|22877.25|0
1622707390000|2021-06-03 08:03:10|22878.28|22878.28|22878.42|22878.42|22878.42|22878.42|22877.96|22877.96|0
1622707400000|2021-06-03 08:03:20|22878.35|22878.35|22879.02|22879.02|22879.18|22879.18|22878.35|22878.35|0
1622707410000|2021-06-03 08:03:30|22878.94|22878.94|22879.34|22879.34|22879.34|22879.34|22878.94|22878.94|0
1622707420000|2021-06-03 08:03:40|22879.44|22879.44|22880.57|22880.57|22880.57|22880.57|22879.35|22879.35|0
1622707430000|2021-06-03 08:03:50|22881.06|22881.06|22881.12|22881.12|22881.12|22881.12|22880.75|22880.75|0
1622707440000|2021-06-03 08:04:00|22881.07|22881.07|22882.27|22882.27|22882.38|22882.38|22881.03|22881.03|0
1622707450000|2021-06-03 08:04:10|22882.21|22882.21|22882.18|22882.18|22882.49|22882.49|22882.08|22882.08|0
1622707460000|2021-06-03 08:04:20|22882.22|22882.22|22881.4|22881.4|22882.22|22882.22|22881.37|22881.37|0
1622707470000|2021-06-03 08:04:30|22881.36|22881.36|22881.42|22881.42|22881.51|22881.51|22881.35|22881.35|0
1622707480000|2021-06-03 08:04:40|22881.45|22881.45|22880.9|22880.9|22881.51|22881.51|22880.9|22880.9|0
1622707490000|2021-06-03 08:04:50|22881.01|22881.01|22881.08|22881.08|22881.08|22881.08|22880.95|22880.95|0
1622707500000|2021-06-03 08:05:00|22881.22|22881.22|22882.09|22882.09|22882.17|22882.17|22881.22|22881.22|0
1622707510000|2021-06-03 08:05:10|22882.13|22882.13|22882.24|22882.24|22882.34|22882.34|22881.96|22881.96|0
1622707520000|2021-06-03 08:05:20|22882.15|22882.15|22883.37|22883.37|22883.37|22883.37|22882.15|22882.15|0
1622707530000|2021-06-03 08:05:30|22883.28|22883.28|22882.61|22882.61|22883.32|22883.32|22882.61|22882.61|0
1622707540000|2021-06-03 08:05:40|22882.5|22882.5|22881.81|22881.81|22882.5|22882.5|22881.66|22881.66|0
1622707550000|2021-06-03 08:05:50|22881.76|22881.76|22881.63|22881.63|22881.89|22881.89|22881.52|22881.52|0
1622707560000|2021-06-03 08:06:00|22881.7|22881.7|22882.01|22882.01|22882.01|22882.01|22881.54|22881.54|0
1622707570000|2021-06-03 08:06:10|22881.93|22881.93|22882.34|22882.34|22882.72|22882.72|22881.93|22881.93|0
1622707580000|2021-06-03 08:06:20|22882.51|22882.51|22881.54|22881.54|22882.51|22882.51|22881.26|22881.26|0
1622707590000|2021-06-03 08:06:30|22881.64|22881.64|22881.06|22881.06|22881.64|22881.64|22881.02|22881.02|0
1622707600000|2021-06-03 08:06:40|22881.01|22881.01|22882.01|22882.01|22882.05|22882.05|22881.01|22881.01|0
1622707610000|2021-06-03 08:06:50|22882.06|22882.06|22882.36|22882.36|22882.36|22882.36|22882.06|22882.06|0
1622707620000|2021-06-03 08:07:00|22882.25|22882.25|22882.99|22882.99|22882.99|22882.99|22882.25|22882.25|0
1622707630000|2021-06-03 08:07:10|22883.06|22883.06|22884.18|22884.18|22884.18|22884.18|22883.06|22883.06|0
1622707640000|2021-06-03 08:07:20|22884.11|22884.11|22884.08|22884.08|22884.11|22884.11|22883.67|22883.67|0
1622707650000|2021-06-03 08:07:30|22884.13|22884.13|22883.89|22883.89|22884.24|22884.24|22883.89|22883.89|0
1622707660000|2021-06-03 08:07:40|22883.95|22883.95|22884.83|22884.83|22884.83|22884.83|22883.79|22883.79|0
1622707670000|2021-06-03 08:07:50|22884.97|22884.97|22885.53|22885.53|22885.91|22885.91|22884.92|22884.92|0
1622707680000|2021-06-03 08:08:00|22885.58|22885.58|22885.31|22885.31|22885.58|22885.58|22885.07|22885.07|0
1622707690000|2021-06-03 08:08:10|22885.37|22885.37|22885.48|22885.48|22885.58|22885.58|22885.37|22885.37|0
1622707700000|2021-06-03 08:08:20|22885.6|22885.6|22886.43|22886.43|22886.43|22886.43|22885.55|22885.55|0
1622707710000|2021-06-03 08:08:30|22886.48|22886.48|22887.13|22887.13|22887.13|22887.13|22886.38|22886.38|0
1622707720000|2021-06-03 08:08:40|22887.36|22887.36|22887.37|22887.37|22887.69|22887.69|22887.3|22887.3|0
1622707730000|2021-06-03 08:08:50|22887.42|22887.42|22887.55|22887.55|22887.55|22887.55|22887.37|22887.37|0
1622707740000|2021-06-03 08:09:00|22887.51|22887.51|22887.95|22887.95|22887.95|22887.95|22887.39|22887.39|0
1622707750000|2021-06-03 08:09:10|22888.01|22888.01|22888.63|22888.63|22888.63|22888.63|22888.01|22888.01|0
1622707760000|2021-06-03 08:09:20|22888.78|22888.78|22888.93|22888.93|22889.1|22889.1|22888.78|22888.78|0
1622707770000|2021-06-03 08:09:30|22889.04|22889.04|22889.28|22889.28|22889.28|22889.28|22889.04|22889.04|0
1622707780000|2021-06-03 08:09:40|22889.35|22889.35|22889.34|22889.34|22889.38|22889.38|22889.31|22889.31|0
1622707790000|2021-06-03 08:09:50|22889.26|22889.26|22889.92|22889.92|22889.93|22889.93|22889.26|22889.26|0
1622707800000|2021-06-03 08:10:00|22889.98|22889.98|22890.27|22890.27|22890.4|22890.4|22889.98|22889.98|0
1622707810000|2021-06-03 08:10:10|22890.32|22890.32|22890.87|22890.87|22891.13|22891.13|22890.32|22890.32|0
1622707820000|2021-06-03 08:10:20|22891.02|22891.02|22891.37|22891.37|22891.42|22891.42|22891.02|22891.02|0
1622707830000|2021-06-03 08:10:30|22891.32|22891.32|22892.61|22892.61|22892.61|22892.61|22891.13|22891.13|0
1622707840000|2021-06-03 08:10:40|22892.73|22892.73|22893.45|22893.45|22893.48|22893.48|22892.73|22892.73|0
1622707850000|2021-06-03 08:10:50|22893.46|22893.46|22893.01|22893.01|22893.47|22893.47|22892.8|22892.8|0
1622707860000|2021-06-03 08:11:00|22893.17|22893.17|22893.68|22893.68|22893.79|22893.79|22893.17|22893.17|0
1622707870000|2021-06-03 08:11:10|22894.19|22894.19|22894.3|22894.3|22894.3|22894.3|22894.19|22894.19|0
1622707880000|2021-06-03 08:11:20|22894.19|22894.19|22893.58|22893.58|22894.21|22894.21|22893.42|22893.42|0
1622707890000|2021-06-03 08:11:30|22893.73|22893.73|22893.66|22893.66|22893.73|22893.73|22893.22|22893.22|0
1622707900000|2021-06-03 08:11:40|22893.69|22893.69|22892.33|22892.33|22893.87|22893.87|22892.1|22892.1|0
1622707910000|2021-06-03 08:11:50|22892.28|22892.28|22892.5|22892.5|22892.5|22892.5|22892.15|22892.15|0
1622707920000|2021-06-03 08:12:00|22892.57|22892.57|22892.97|22892.97|22892.99|22892.99|22892.57|22892.57|0
1622707930000|2021-06-03 08:12:10|22893.03|22893.03|22892.82|22892.82|22893.03|22893.03|22892.73|22892.73|0
1622707940000|2021-06-03 08:12:20|22892.68|22892.68|22892.92|22892.92|22892.92|22892.92|22892.52|22892.52|0
1622707950000|2021-06-03 08:12:30|22892.83|22892.83|22892.77|22892.77|22892.86|22892.86|22892.65|22892.65|0
1622707960000|2021-06-03 08:12:40|22892.72|22892.72|22892.68|22892.68|22892.88|22892.88|22892.63|22892.63|0
1622707970000|2021-06-03 08:12:50|22892.61|22892.61|22892.37|22892.37|22892.92|22892.92|22892.36|22892.36|0
1622707980000|2021-06-03 08:13:00|22892.42|22892.42|22892.58|22892.58|22892.58|22892.58|22892.33|22892.33|0
1622707990000|2021-06-03 08:13:10|22892.37|22892.37|22893.09|22893.09|22893.09|22893.09|22892.31|22892.31|0
1622708000000|2021-06-03 08:13:20|22893.37|22893.37|22892.9|22892.9|22893.44|22893.44|22892.9|22892.9|0
1622708010000|2021-06-03 08:13:30|22893.02|22893.02|22894.07|22894.07|22894.16|22894.16|22893.02|22893.02|0
1622708020000|2021-06-03 08:13:40|22894.13|22894.13|22894.22|22894.22|22894.45|22894.45|22894.03|22894.03|0
1622708030000|2021-06-03 08:13:50|22894.56|22894.56|22896.13|22896.13|22896.17|22896.17|22894.37|22894.37|0
1622708040000|2021-06-03 08:14:00|22896.06|22896.06|22896.36|22896.36|22896.36|22896.36|22895.89|22895.89|0
1622708050000|2021-06-03 08:14:10|22896.3|22896.3|22895.89|22895.89|22896.3|22896.3|22895.89|22895.89|0
1622708060000|2021-06-03 08:14:20|22895.86|22895.86|22896.85|22896.85|22896.85|22896.85|22895.7|22895.7|0
1622708070000|2021-06-03 08:14:30|22896.83|22896.83|22896.76|22896.76|22896.83|22896.83|22896.72|22896.72|0
1622708080000|2021-06-03 08:14:40|22896.65|22896.65|22896.69|22896.69|22896.69|22896.69|22896.38|22896.38|0
1622708090000|2021-06-03 08:14:50|22896.74|22896.74|22897.04|22897.04|22897.11|22897.11|22896.63|22896.63|0
1622708100000|2021-06-03 08:15:00|22897.17|22897.17|22895.57|22895.57|22897.17|22897.17|22895.28|22895.28|0
1622708110000|2021-06-03 08:15:10|22895.66|22895.66|22894.38|22894.38|22895.73|22895.73|22894.38|22894.38|0
1622708120000|2021-06-03 08:15:20|22894.59|22894.59|22893.84|22893.84|22894.59|22894.59|22893.75|22893.75|0
1622708130000|2021-06-03 08:15:30|22893.74|22893.74|22891.8|22891.8|22893.74|22893.74|22891.8|22891.8|0
1622708140000|2021-06-03 08:15:40|22891.71|22891.71|22892.02|22892.02|22892.02|22892.02|22891.62|22891.62|0
1622708150000|2021-06-03 08:15:50|22892.31|22892.31|22892.18|22892.18|22892.46|22892.46|22892.18|22892.18|0
1622708160000|2021-06-03 08:16:00|22892.06|22892.06|22892.38|22892.38|22892.38|22892.38|22892.06|22892.06|0
1622708170000|2021-06-03 08:16:10|22892.43|22892.43|22892.82|22892.82|22892.92|22892.92|22892.43|22892.43|0
1622708180000|2021-06-03 08:16:20|22892.9|22892.9|22893.29|22893.29|22893.31|22893.31|22892.9|22892.9|0
1622708190000|2021-06-03 08:16:30|22893.2|22893.2|22893.82|22893.82|22893.82|22893.82|22893.12|22893.12|0
1622708200000|2021-06-03 08:16:40|22893.91|22893.91|22892.87|22892.87|22893.91|22893.91|22892.86|22892.86|0
1622708210000|2021-06-03 08:16:50|22893.05|22893.05|22893.23|22893.23|22893.35|22893.35|22893.05|22893.05|0
1622708220000|2021-06-03 08:17:00|22893.07|22893.07|22893.14|22893.14|22893.21|22893.21|22892.84|22892.84|0
1622708230000|2021-06-03 08:17:10|22893.04|22893.04|22893.8|22893.8|22894.01|22894.01|22893.04|22893.04|0
1622708240000|2021-06-03 08:17:20|22893.85|22893.85|22893.83|22893.83|22894.14|22894.14|22893.83|22893.83|0
1622708250000|2021-06-03 08:17:30|22893.77|22893.77|22893.98|22893.98|22894.23|22894.23|22893.72|22893.72|0
1622708260000|2021-06-03 08:17:40|22893.95|22893.95|22894.14|22894.14|22894.43|22894.43|22893.95|22893.95|0
1622708270000|2021-06-03 08:17:50|22894.22|22894.22|22893.58|22893.58|22894.22|22894.22|22893.16|22893.16|0
1622708280000|2021-06-03 08:18:00|22893.49|22893.49|22894.19|22894.19|22894.19|22894.19|22893.49|22893.49|0
1622708290000|2021-06-03 08:18:10|22894.07|22894.07|22894.1|22894.1|22894.1|22894.1|22893.78|22893.78|0
1622708300000|2021-06-03 08:18:20|22894.17|22894.17|22894.29|22894.29|22894.34|22894.34|22893.86|22893.86|0
1622708310000|2021-06-03 08:18:30|22894.13|22894.13|22894.54|22894.54|22894.54|22894.54|22894.13|22894.13|0
1622708320000|2021-06-03 08:18:40|22894.62|22894.62|22894.17|22894.17|22894.62|22894.62|22894.17|22894.17|0
1622708330000|2021-06-03 08:18:50|22894.13|22894.13|22893.04|22893.04|22894.13|22894.13|22893.04|22893.04|0
1622708340000|2021-06-03 08:19:00|22893.13|22893.13|22892.3|22892.3|22893.13|22893.13|22892.3|22892.3|0
1622708350000|2021-06-03 08:19:10|22892.77|22892.77|22892.29|22892.29|22892.95|22892.95|22892.29|22892.29|0
1622708360000|2021-06-03 08:19:20|22892.4|22892.4|22892.12|22892.12|22892.4|22892.4|22892.03|22892.03|0
1622708370000|2021-06-03 08:19:30|22892.04|22892.04|22891.33|22891.33|22892.04|22892.04|22890.95|22890.95|0
1622708380000|2021-06-03 08:19:40|22891.37|22891.37|22890.98|22890.98|22891.51|22891.51|22890.98|22890.98|0
1622708390000|2021-06-03 08:19:50|22890.95|22890.95|22891.53|22891.53|22891.53|22891.53|22890.91|22890.91|0
1622708400000|2021-06-03 08:20:00|22891.6|22891.6|22890.47|22890.47|22891.6|22891.6|22890.47|22890.47|0
1622708410000|2021-06-03 08:20:10|22890.62|22890.62|22891.39|22891.39|22891.47|22891.47|22890.62|22890.62|0
1622708420000|2021-06-03 08:20:20|22891.31|22891.31|22890.48|22890.48|22891.31|22891.31|22890.31|22890.31|0
1622708430000|2021-06-03 08:20:30|22890.61|22890.61|22890.67|22890.67|22890.94|22890.94|22890.43|22890.43|0
1622708440000|2021-06-03 08:20:40|22890.55|22890.55|22890.38|22890.38|22890.55|22890.55|22890.27|22890.27|0
1622708450000|2021-06-03 08:20:50|22890.25|22890.25|22889.13|22889.13|22890.25|22890.25|22889.13|22889.13|0
1622708460000|2021-06-03 08:21:00|22889.06|22889.06|22888.13|22888.13|22889.11|22889.11|22888.13|22888.13|0
1622708470000|2021-06-03 08:21:10|22888.1|22888.1|22887.14|22887.14|22888.1|22888.1|22887.14|22887.14|0
1622708480000|2021-06-03 08:21:20|22887.1|22887.1|22887.58|22887.58|22887.58|22887.58|22887.1|22887.1|0
1622708490000|2021-06-03 08:21:30|22887.63|22887.63|22887.02|22887.02|22887.63|22887.63|22886.96|22886.96|0
1622708500000|2021-06-03 08:21:40|22886.8|22886.8|22886.51|22886.51|22886.95|22886.95|22886.48|22886.48|0
1622708510000|2021-06-03 08:21:50|22886.54|22886.54|22886.15|22886.15|22886.74|22886.74|22886.07|22886.07|0
1622708520000|2021-06-03 08:22:00|22886.26|22886.26|22886.24|22886.24|22886.61|22886.61|22886.21|22886.21|0
1622708530000|2021-06-03 08:22:10|22886.17|22886.17|22885.6|22885.6|22886.3|22886.3|22885.6|22885.6|0
1622708540000|2021-06-03 08:22:20|22885.48|22885.48|22885.59|22885.59|22885.59|22885.59|22885.35|22885.35|0
1622708550000|2021-06-03 08:22:30|22885.65|22885.65|22885.87|22885.87|22886.23|22886.23|22885.65|22885.65|0
1622708560000|2021-06-03 08:22:40|22885.9|22885.9|22885.5|22885.5|22886.16|22886.16|22885.5|22885.5|0
1622708570000|2021-06-03 08:22:50|22885.66|22885.66|22885.72|22885.72|22885.72|22885.72|22885.66|22885.66|0
1622708580000|2021-06-03 08:23:00|22885.76|22885.76|22885.47|22885.47|22885.76|22885.76|22885.28|22885.28|0
1622708590000|2021-06-03 08:23:10|22885.37|22885.37|22885.48|22885.48|22885.64|22885.64|22885.36|22885.36|0
1622708600000|2021-06-03 08:23:20|22885.36|22885.36|22885.46|22885.46|22885.57|22885.57|22885.21|22885.21|0
1622708610000|2021-06-03 08:23:30|22885.21|22885.21|22885.25|22885.25|22885.25|22885.25|22885.09|22885.09|0
1622708620000|2021-06-03 08:23:40|22885.1|22885.1|22883.8|22883.8|22885.1|22885.1|22883.68|22883.68|0
1622708630000|2021-06-03 08:23:50|22883.74|22883.74|22883.43|22883.43|22883.74|22883.74|22883.38|22883.38|0
1622708640000|2021-06-03 08:24:00|22883.51|22883.51|22882.96|22882.96|22883.51|22883.51|22882.9|22882.9|0
1622708650000|2021-06-03 08:24:10|22883.09|22883.09|22882.82|22882.82|22883.14|22883.14|22882.74|22882.74|0
1622708660000|2021-06-03 08:24:20|22882.72|22882.72|22881.72|22881.72|22882.72|22882.72|22881.72|22881.72|0
1622708670000|2021-06-03 08:24:30|22881.69|22881.69|22882|22882|22882.04|22882.04|22881.69|22881.69|0
1622708680000|2021-06-03 08:24:40|22882.07|22882.07|22881.95|22881.95|22882.13|22882.13|22881.95|22881.95|0
1622708690000|2021-06-03 08:24:50|22881.89|22881.89|22881.62|22881.62|22881.92|22881.92|22881.58|22881.58|0
1622708700000|2021-06-03 08:25:00|22881.56|22881.56|22880.93|22880.93|22881.56|22881.56|22880.93|22880.93|0
1622708710000|2021-06-03 08:25:10|22880.72|22880.72|22879.54|22879.54|22880.72|22880.72|22879.54|22879.54|0
1622708720000|2021-06-03 08:25:20|22879.63|22879.63|22879.21|22879.21|22879.63|22879.63|22879.21|22879.21|0
1622708730000|2021-06-03 08:25:30|22879.17|22879.17|22878.59|22878.59|22879.17|22879.17|22878.59|22878.59|0
1622708740000|2021-06-03 08:25:40|22878.48|22878.48|22877.98|22877.98|22878.59|22878.59|22877.88|22877.88|0
1622708750000|2021-06-03 08:25:50|22877.87|22877.87|22877.34|22877.34|22877.87|22877.87|22877.34|22877.34|0
1622708760000|2021-06-03 08:26:00|22877.26|22877.26|22877.37|22877.37|22877.37|22877.37|22876.99|22876.99|0
1622708770000|2021-06-03 08:26:10|22877.32|22877.32|22877.48|22877.48|22877.55|22877.55|22877.18|22877.18|0
1622708780000|2021-06-03 08:26:20|22877.59|22877.59|22877.21|22877.21|22877.59|22877.59|22877.21|22877.21|0
1622708790000|2021-06-03 08:26:30|22877.17|22877.17|22877.5|22877.5|22877.55|22877.55|22877.17|22877.17|0
1622708800000|2021-06-03 08:26:40|22877.51|22877.51|22877.67|22877.67|22877.67|22877.67|22877.51|22877.51|0
1622708810000|2021-06-03 08:26:50|22877.61|22877.61|22877.62|22877.62|22877.62|22877.62|22877.5|22877.5|0
1622708820000|2021-06-03 08:27:00|22877.67|22877.67|22877.94|22877.94|22878.31|22878.31|22877.67|22877.67|0
1622708830000|2021-06-03 08:27:10|22878.01|22878.01|22877.94|22877.94|22878.06|22878.06|22877.66|22877.66|0
1622708840000|2021-06-03 08:27:20|22877.87|22877.87|22878.55|22878.55|22878.55|22878.55|22877.87|22877.87|0
1622708850000|2021-06-03 08:27:30|22878.6|22878.6|22878.42|22878.42|22878.63|22878.63|22878.21|22878.21|0
1622708860000|2021-06-03 08:27:40|22878.17|22878.17|22878.25|22878.25|22878.3|22878.3|22878.01|22878.01|0
1622708870000|2021-06-03 08:27:50|22878.2|22878.2|22877.85|22877.85|22878.24|22878.24|22877.81|22877.81|0
1622708880000|2021-06-03 08:28:00|22877.92|22877.92|22877.84|22877.84|22877.92|22877.92|22877.74|22877.74|0
1622708890000|2021-06-03 08:28:10|22877.86|22877.86|22877.82|22877.82|22877.96|22877.96|22877.64|22877.64|0
1622708900000|2021-06-03 08:28:20|22877.74|22877.74|22878.5|22878.5|22878.66|22878.66|22877.55|22877.55|0
1622708910000|2021-06-03 08:28:30|22878.4|22878.4|22879.29|22879.29|22879.34|22879.34|22878.4|22878.4|0
1622708920000|2021-06-03 08:28:40|22879.5|22879.5|22879.37|22879.37|22879.56|22879.56|22879.13|22879.13|0
1622708930000|2021-06-03 08:28:50|22879.3|22879.3|22880.07|22880.07|22880.07|22880.07|22879.3|22879.3|0
1622708940000|2021-06-03 08:29:00|22880.18|22880.18|22880.91|22880.91|22881.02|22881.02|22880.18|22880.18|0
1622708950000|2021-06-03 08:29:10|22880.98|22880.98|22880.97|22880.97|22881.04|22881.04|22880.88|22880.88|0
1622708960000|2021-06-03 08:29:20|22881|22881|22881.53|22881.53|22881.53|22881.53|22880.92|22880.92|0
1622708970000|2021-06-03 08:29:30|22881.58|22881.58|22882.09|22882.09|22882.3|22882.3|22881.58|22881.58|0
1622708980000|2021-06-03 08:29:40|22882.16|22882.16|22883.5|22883.5|22883.55|22883.55|22882.16|22882.16|0
1622708990000|2021-06-03 08:29:50|22883.38|22883.38|22883.53|22883.53|22883.53|22883.53|22883.38|22883.38|0
1622709000000|2021-06-03 08:30:00|22883.47|22883.47|22883.5|22883.5|22883.51|22883.51|22883.35|22883.35|0
1622709010000|2021-06-03 08:30:10|22883.58|22883.58|22883.89|22883.89|22884.08|22884.08|22883.48|22883.48|0
1622709020000|2021-06-03 08:30:20|22883.77|22883.77|22883.65|22883.65|22883.85|22883.85|22883.56|22883.56|0
1622709030000|2021-06-03 08:30:30|22883.62|22883.62|22882.91|22882.91|22883.62|22883.62|22882.91|22882.91|0
1622709040000|2021-06-03 08:30:40|22883|22883|22882.42|22882.42|22883|22883|22882.37|22882.37|0
1622709050000|2021-06-03 08:30:50|22882.55|22882.55|22882.44|22882.44|22882.58|22882.58|22882.3|22882.3|0
1622709060000|2021-06-03 08:31:00|22882.26|22882.26|22882.71|22882.71|22882.85|22882.85|22882.26|22882.26|0
1622709070000|2021-06-03 08:31:10|22882.73|22882.73|22882.54|22882.54|22882.83|22882.83|22882.54|22882.54|0
1622709080000|2021-06-03 08:31:20|22882.55|22882.55|22882.63|22882.63|22882.63|22882.63|22882.55|22882.55|0
1622709090000|2021-06-03 08:31:30|22882.7|22882.7|22882.78|22882.78|22882.78|22882.78|22882.7|22882.7|0
1622709100000|2021-06-03 08:31:40|22882.62|22882.62|22882.78|22882.78|22882.93|22882.93|22882.62|22882.62|0
1622709110000|2021-06-03 08:31:50|22882.71|22882.71|22883.23|22883.23|22883.23|22883.23|22882.71|22882.71|0
1622709120000|2021-06-03 08:32:00|22883.13|22883.13|22883.55|22883.55|22883.57|22883.57|22882.97|22882.97|0
1622709130000|2021-06-03 08:32:10|22883.51|22883.51|22883.4|22883.4|22883.52|22883.52|22883.35|22883.35|0
1622709140000|2021-06-03 08:32:20|22883.49|22883.49|22883.5|22883.5|22883.72|22883.72|22882.52|22882.52|0
1622709150000|2021-06-03 08:32:30|22883.38|22883.38|22883.46|22883.46|22883.46|22883.46|22883.15|22883.15|0
1622709160000|2021-06-03 08:32:40|22883.42|22883.42|22884.67|22884.67|22884.67|22884.67|22883.23|22883.23|0
1622709170000|2021-06-03 08:32:50|22884.74|22884.74|22884.73|22884.73|22885.05|22885.05|22884.71|22884.71|0
1622709180000|2021-06-03 08:33:00|22884.69|22884.69|22883.89|22883.89|22884.69|22884.69|22883.77|22883.77|0
1622709190000|2021-06-03 08:33:10|22883.86|22883.86|22883.38|22883.38|22883.86|22883.86|22883.21|22883.21|0
1622709200000|2021-06-03 08:33:20|22883.45|22883.45|22883.81|22883.81|22883.89|22883.89|22883.45|22883.45|0
1622709210000|2021-06-03 08:33:30|22883.85|22883.85|22883.78|22883.78|22883.89|22883.89|22883.72|22883.72|0
1622709220000|2021-06-03 08:33:40|22883.71|22883.71|22883.8|22883.8|22883.83|22883.83|22883.6|22883.6|0
1622709230000|2021-06-03 08:33:50|22883.67|22883.67|22883.76|22883.76|22883.76|22883.76|22883.09|22883.09|0
1622709240000|2021-06-03 08:34:00|22883.66|22883.66|22883.79|22883.79|22883.83|22883.83|22883.66|22883.66|0
1622709250000|2021-06-03 08:34:10|22883.9|22883.9|22883.5|22883.5|22883.9|22883.9|22883.5|22883.5|0
1622709260000|2021-06-03 08:34:20|22883.6|22883.6|22884.32|22884.32|22884.32|22884.32|22883.6|22883.6|0
1622709270000|2021-06-03 08:34:30|22884.38|22884.38|22884.6|22884.6|22884.6|22884.6|22884.27|22884.27|0
1622709280000|2021-06-03 08:34:40|22884.66|22884.66|22884.93|22884.93|22884.93|22884.93|22884.44|22884.44|0
1622709290000|2021-06-03 08:34:50|22885.06|22885.06|22885.03|22885.03|22885.1|22885.1|22884.96|22884.96|0
1622709300000|2021-06-03 08:35:00|22885|22885|22885.44|22885.44|22885.61|22885.61|22885|22885|0
1622709310000|2021-06-03 08:35:10|22885.49|22885.49|22885.99|22885.99|22885.99|22885.99|22885.49|22885.49|0
1622709320000|2021-06-03 08:35:20|22885.71|22885.71|22885.79|22885.79|22885.84|22885.84|22885.55|22885.55|0
1622709330000|2021-06-03 08:35:30|22885.74|22885.74|22885.5|22885.5|22885.74|22885.74|22885.35|22885.35|0
1622709340000|2021-06-03 08:35:40|22885.47|22885.47|22885.31|22885.31|22885.81|22885.81|22885.28|22885.28|0
1622709350000|2021-06-03 08:35:50|22885.39|22885.39|22885.42|22885.42|22885.42|22885.42|22885.28|22885.28|0
1622709360000|2021-06-03 08:36:00|22885.37|22885.37|22884.66|22884.66|22885.57|22885.57|22884.66|22884.66|0
1622709370000|2021-06-03 08:36:10|22884.6|22884.6|22884.03|22884.03|22884.6|22884.6|22883.98|22883.98|0
1622709380000|2021-06-03 08:36:20|22883.96|22883.96|22884.83|22884.83|22884.83|22884.83|22883.96|22883.96|0
1622709390000|2021-06-03 08:36:30|22884.97|22884.97|22884.77|22884.77|22885.15|22885.15|22884.77|22884.77|0
1622709400000|2021-06-03 08:36:40|22884.83|22884.83|22884.8|22884.8|22885.08|22885.08|22884.8|22884.8|0
1622709410000|2021-06-03 08:36:50|22884.54|22884.54|22884.41|22884.41|22884.54|22884.54|22884.06|22884.06|0
1622709420000|2021-06-03 08:37:00|22884.5|22884.5|22884.84|22884.84|22884.84|22884.84|22884.39|22884.39|0
1622709430000|2021-06-03 08:37:10|22884.87|22884.87|22884.99|22884.99|22884.99|22884.99|22884.78|22884.78|0
1622709440000|2021-06-03 08:37:20|22885.06|22885.06|22885.45|22885.45|22885.83|22885.83|22885.06|22885.06|0
1622709450000|2021-06-03 08:37:30|22885.42|22885.42|22885.27|22885.27|22885.5|22885.5|22885.15|22885.15|0
1622709460000|2021-06-03 08:37:40|22885.34|22885.34|22886.21|22886.21|22886.21|22886.21|22885.26|22885.26|0
1622709470000|2021-06-03 08:37:50|22886.25|22886.25|22886.52|22886.52|22886.59|22886.59|22886.25|22886.25|0
1622709480000|2021-06-03 08:38:00|22886.6|22886.6|22886.53|22886.53|22886.78|22886.78|22886.53|22886.53|0
1622709490000|2021-06-03 08:38:10|22886.58|22886.58|22887.06|22887.06|22887.06|22887.06|22886.58|22886.58|0
1622709500000|2021-06-03 08:38:20|22887.32|22887.32|22887.63|22887.63|22887.63|22887.63|22887.32|22887.32|0
1622709510000|2021-06-03 08:38:30|22887.8|22887.8|22887.37|22887.37|22888.06|22888.06|22887.37|22887.37|0
1622709520000|2021-06-03 08:38:40|22887.51|22887.51|22887.34|22887.34|22887.51|22887.51|22887.34|22887.34|0
1622709530000|2021-06-03 08:38:50|22887.45|22887.45|22887.21|22887.21|22887.45|22887.45|22887.03|22887.03|0
1622709540000|2021-06-03 08:39:00|22887.24|22887.24|22887.27|22887.27|22887.31|22887.31|22887.04|22887.04|0
1622709550000|2021-06-03 08:39:10|22887.48|22887.48|22887.65|22887.65|22887.76|22887.76|22887.46|22887.46|0
1622709560000|2021-06-03 08:39:20|22887.5|22887.5|22887.07|22887.07|22887.5|22887.5|22886.93|22886.93|0
1622709570000|2021-06-03 08:39:30|22886.95|22886.95|22887.2|22887.2|22887.63|22887.63|22886.95|22886.95|0
1622709580000|2021-06-03 08:39:40|22887.24|22887.24|22887.25|22887.25|22887.38|22887.38|22887.21|22887.21|0
1622709590000|2021-06-03 08:39:50|22887.34|22887.34|22887.21|22887.21|22887.45|22887.45|22887.21|22887.21|0
1622709600000|2021-06-03 08:40:00|22887.18|22887.18|22887.21|22887.21|22887.21|22887.21|22887.03|22887.03|0
1622709610000|2021-06-03 08:40:10|22887.15|22887.15|22887.34|22887.34|22887.45|22887.45|22887.1|22887.1|0
1622709620000|2021-06-03 08:40:20|22887.22|22887.22|22887.49|22887.49|22887.49|22887.49|22887.13|22887.13|0
1622709630000|2021-06-03 08:40:30|22887.38|22887.38|22887.44|22887.44|22887.56|22887.56|22887.38|22887.38|0
1622709640000|2021-06-03 08:40:40|22887.58|22887.58|22887.12|22887.12|22887.8|22887.8|22887.04|22887.04|0
1622709650000|2021-06-03 08:40:50|22887.07|22887.07|22886.96|22886.96|22887.07|22887.07|22886.8|22886.8|0
1622709660000|2021-06-03 08:41:00|22887.02|22887.02|22886.83|22886.83|22887.06|22887.06|22886.83|22886.83|0
1622709670000|2021-06-03 08:41:10|22886.88|22886.88|22886.19|22886.19|22887.06|22887.06|22886.19|22886.19|0
1622709680000|2021-06-03 08:41:20|22886.14|22886.14|22886.49|22886.49|22886.49|22886.49|22886.02|22886.02|0
1622709690000|2021-06-03 08:41:30|22886.53|22886.53|22886.33|22886.33|22886.53|22886.53|22886.32|22886.32|0
1622709700000|2021-06-03 08:41:40|22886.56|22886.56|22886.77|22886.77|22886.81|22886.81|22886.46|22886.46|0
1622709710000|2021-06-03 08:41:50|22886.67|22886.67|22886.41|22886.41|22886.74|22886.74|22886.41|22886.41|0
1622709720000|2021-06-03 08:42:00|22886.19|22886.19|22886.31|22886.31|22886.51|22886.51|22886.19|22886.19|0
1622709730000|2021-06-03 08:42:10|22886.18|22886.18|22886.8|22886.8|22886.86|22886.86|22886.11|22886.11|0
1622709740000|2021-06-03 08:42:20|22886.85|22886.85|22887.27|22887.27|22887.27|22887.27|22886.65|22886.65|0
1622709750000|2021-06-03 08:42:30|22887.22|22887.22|22888.17|22888.17|22888.19|22888.19|22887.16|22887.16|0
1622709760000|2021-06-03 08:42:40|22888.27|22888.27|22888.62|22888.62|22888.62|22888.62|22888.21|22888.21|0
1622709770000|2021-06-03 08:42:50|22888.66|22888.66|22889.41|22889.41|22889.41|22889.41|22888.63|22888.63|0
1622709780000|2021-06-03 08:43:00|22889.49|22889.49|22890.21|22890.21|22890.25|22890.25|22889.31|22889.31|0
1622709790000|2021-06-03 08:43:10|22890.26|22890.26|22890.92|22890.92|22890.92|22890.92|22890.26|22890.26|0
1622709800000|2021-06-03 08:43:20|22890.86|22890.86|22890.88|22890.88|22890.93|22890.93|22890.79|22890.79|0
1622709810000|2021-06-03 08:43:30|22891.04|22891.04|22891.26|22891.26|22891.26|22891.26|22891.01|22891.01|0
1622709820000|2021-06-03 08:43:40|22891.31|22891.31|22891.63|22891.63|22891.63|22891.63|22891.31|22891.31|0
1622709830000|2021-06-03 08:43:50|22891.67|22891.67|22892.89|22892.89|22892.97|22892.97|22891.67|22891.67|0
1622709840000|2021-06-03 08:44:00|22892.92|22892.92|22893.34|22893.34|22893.63|22893.63|22892.92|22892.92|0
1622709850000|2021-06-03 08:44:10|22893.45|22893.45|22893.76|22893.76|22893.91|22893.91|22893.45|22893.45|0
1622709860000|2021-06-03 08:44:20|22893.95|22893.95|22893.88|22893.88|22893.95|22893.95|22893.88|22893.88|0
1622709870000|2021-06-03 08:44:30|22893.94|22893.94|22893.86|22893.86|22893.94|22893.94|22893.56|22893.56|0
1622709880000|2021-06-03 08:44:40|22894.03|22894.03|22894.49|22894.49|22894.52|22894.52|22894.03|22894.03|0
1622709890000|2021-06-03 08:44:50|22894.57|22894.57|22894.34|22894.34|22894.71|22894.71|22894.16|22894.16|0
1622709900000|2021-06-03 08:45:00|22894.4|22894.4|22895.05|22895.05|22895.05|22895.05|22894.39|22894.39|0
1622709910000|2021-06-03 08:45:10|22895.1|22895.1|22892.83|22892.83|22895.32|22895.32|22892.83|22892.83|0
1622709920000|2021-06-03 08:45:20|22892.78|22892.78|22892.21|22892.21|22892.78|22892.78|22892|22892|0
1622709930000|2021-06-03 08:45:30|22892.27|22892.27|22891.84|22891.84|22892.27|22892.27|22891.68|22891.68|0
1622709940000|2021-06-03 08:45:40|22891.75|22891.75|22891.65|22891.65|22891.75|22891.75|22891.57|22891.57|0
1622709950000|2021-06-03 08:45:50|22891.71|22891.71|22891.84|22891.84|22892.22|22892.22|22891.71|22891.71|0
1622709960000|2021-06-03 08:46:00|22891.8|22891.8|22892.58|22892.58|22892.59|22892.59|22891.67|22891.67|0
1622709970000|2021-06-03 08:46:10|22892.54|22892.54|22892.84|22892.84|22892.84|22892.84|22892.21|22892.21|0
1622709980000|2021-06-03 08:46:20|22892.8|22892.8|22893.15|22893.15|22893.15|22893.15|22892.8|22892.8|0
1622709990000|2021-06-03 08:46:30|22893.11|22893.11|22893.41|22893.41|22893.48|22893.48|22893.11|22893.11|0
1622710000000|2021-06-03 08:46:40|22893.35|22893.35|22893.69|22893.69|22893.69|22893.69|22893.35|22893.35|0
1622710010000|2021-06-03 08:46:50|22893.55|22893.55|22893.41|22893.41|22893.55|22893.55|22893.41|22893.41|0
1622710020000|2021-06-03 08:47:00|22893.39|22893.39|22893.62|22893.62|22893.62|22893.62|22893.12|22893.12|0
1622710030000|2021-06-03 08:47:10|22893.67|22893.67|22894.1|22894.1|22894.1|22894.1|22893.67|22893.67|0
1622710040000|2021-06-03 08:47:20|22894.21|22894.21|22893.84|22893.84|22894.45|22894.45|22893.84|22893.84|0
1622710050000|2021-06-03 08:47:30|22893.79|22893.79|22893.87|22893.87|22894.17|22894.17|22893.79|22893.79|0
1622710060000|2021-06-03 08:47:40|22893.81|22893.81|22893.68|22893.68|22894.03|22894.03|22893.68|22893.68|0
1622710070000|2021-06-03 08:47:50|22893.57|22893.57|22893.44|22893.44|22893.92|22893.92|22893.44|22893.44|0
1622710080000|2021-06-03 08:48:00|22893.2|22893.2|22892.45|22892.45|22893.2|22893.2|22892.45|22892.45|0
1622710090000|2021-06-03 08:48:10|22892.36|22892.36|22892.71|22892.71|22893.09|22893.09|22892.35|22892.35|0
1622710100000|2021-06-03 08:48:20|22892.6|22892.6|22892.95|22892.95|22892.97|22892.97|22892.54|22892.54|0
1622710110000|2021-06-03 08:48:30|22892.89|22892.89|22892.75|22892.75|22893.17|22893.17|22892.75|22892.75|0
1622710120000|2021-06-03 08:48:40|22892.72|22892.72|22893.22|22893.22|22893.36|22893.36|22892.72|22892.72|0
1622710130000|2021-06-03 08:48:50|22893.35|22893.35|22893.23|22893.23|22893.42|22893.42|22893.16|22893.16|0
1622710140000|2021-06-03 08:49:00|22893.26|22893.26|22893.11|22893.11|22893.3|22893.3|22893.05|22893.05|0
1622710150000|2021-06-03 08:49:10|22893.19|22893.19|22893.25|22893.25|22893.25|22893.25|22893.19|22893.19|0
1622710160000|2021-06-03 08:49:20|22893.17|22893.17|22893.08|22893.08|22893.25|22893.25|22893.03|22893.03|0
1622710170000|2021-06-03 08:49:30|22893.2|22893.2|22893.33|22893.33|22893.4|22893.4|22893.19|22893.19|0
1622710180000|2021-06-03 08:49:40|22893.3|22893.3|22893.52|22893.52|22893.52|22893.52|22893.3|22893.3|0
1622710190000|2021-06-03 08:49:50|22893.74|22893.74|22893.82|22893.82|22893.94|22893.94|22893.74|22893.74|0
1622710200000|2021-06-03 08:50:00|22893.79|22893.79|22894.18|22894.18|22894.18|22894.18|22893.75|22893.75|0
1622710210000|2021-06-03 08:50:10|22894.21|22894.21|22894.29|22894.29|22894.29|22894.29|22894.05|22894.05|0
1622710220000|2021-06-03 08:50:20|22894.24|22894.24|22893.54|22893.54|22894.42|22894.42|22893.54|22893.54|0
1622710230000|2021-06-03 08:50:30|22893.62|22893.62|22893.29|22893.29|22893.69|22893.69|22893.29|22893.29|0
1622710240000|2021-06-03 08:50:40|22893.43|22893.43|22892.94|22892.94|22893.55|22893.55|22892.94|22892.94|0
1622710250000|2021-06-03 08:50:50|22892.82|22892.82|22892.81|22892.81|22892.83|22892.83|22892.33|22892.33|0
1622710260000|2021-06-03 08:51:00|22892.8|22892.8|22892.12|22892.12|22892.8|22892.8|22892.05|22892.05|0
1622710270000|2021-06-03 08:51:10|22892.21|22892.21|22892.44|22892.44|22892.55|22892.55|22892.21|22892.21|0
1622710280000|2021-06-03 08:51:20|22892.47|22892.47|22893.03|22893.03|22893.03|22893.03|22892.47|22892.47|0
1622710290000|2021-06-03 08:51:30|22893.17|22893.17|22893.38|22893.38|22893.47|22893.47|22893.17|22893.17|0
1622710300000|2021-06-03 08:51:40|22893.45|22893.45|22893.16|22893.16|22893.46|22893.46|22893.16|22893.16|0
1622710310000|2021-06-03 08:51:50|22892.84|22892.84|22892.81|22892.81|22892.84|22892.84|22892.55|22892.55|0
1622710320000|2021-06-03 08:52:00|22892.95|22892.95|22893.56|22893.56|22893.56|22893.56|22892.95|22892.95|0
1622710330000|2021-06-03 08:52:10|22893.49|22893.49|22893.02|22893.02|22893.49|22893.49|22893.02|22893.02|0
1622710340000|2021-06-03 08:52:20|22892.99|22892.99|22893.19|22893.19|22893.19|22893.19|22892.95|22892.95|0
1622710350000|2021-06-03 08:52:30|22893.33|22893.33|22893.46|22893.46|22893.51|22893.51|22893.33|22893.33|0
1622710360000|2021-06-03 08:52:40|22893.31|22893.31|22893.17|22893.17|22893.31|22893.31|22892.89|22892.89|0
1622710370000|2021-06-03 08:52:50|22892.99|22892.99|22893.12|22893.12|22893.21|22893.21|22892.82|22892.82|0
1622710380000|2021-06-03 08:53:00|22893.19|22893.19|22893.04|22893.04|22893.2|22893.2|22893.04|22893.04|0
1622710390000|2021-06-03 08:53:10|22893|22893|22892.92|22892.92|22893|22893|22892.75|22892.75|0
1622710400000|2021-06-03 08:53:20|22892.86|22892.86|22893.24|22893.24|22893.24|22893.24|22892.86|22892.86|0
1622710410000|2021-06-03 08:53:30|22893.32|22893.32|22894.13|22894.13|22894.13|22894.13|22893.32|22893.32|0
1622710420000|2021-06-03 08:53:40|22894.19|22894.19|22894.86|22894.86|22894.86|22894.86|22894.19|22894.19|0
1622710430000|2021-06-03 08:53:50|22894.79|22894.79|22894.98|22894.98|22894.98|22894.98|22894.75|22894.75|0
1622710440000|2021-06-03 08:54:00|22895.02|22895.02|22894.86|22894.86|22895.02|22895.02|22894.61|22894.61|0
1622710450000|2021-06-03 08:54:10|22894.71|22894.71|22895.4|22895.4|22895.51|22895.51|22894.71|22894.71|0
1622710460000|2021-06-03 08:54:20|22895.63|22895.63|22895.45|22895.45|22895.63|22895.63|22895.29|22895.29|0
1622710470000|2021-06-03 08:54:30|22895.48|22895.48|22895.43|22895.43|22895.69|22895.69|22895.3|22895.3|0
1622710480000|2021-06-03 08:54:40|22895.38|22895.38|22895.68|22895.68|22895.68|22895.68|22895.03|22895.03|0
1622710490000|2021-06-03 08:54:50|22895.75|22895.75|22895.85|22895.85|22896.01|22896.01|22895.75|22895.75|0
1622710500000|2021-06-03 08:55:00|22895.91|22895.91|22895.66|22895.66|22895.91|22895.91|22895.66|22895.66|0
1622710510000|2021-06-03 08:55:10|22895.62|22895.62|22895.6|22895.6|22895.62|22895.62|22895.45|22895.45|0
1622710520000|2021-06-03 08:55:20|22895.59|22895.59|22895.7|22895.7|22896.01|22896.01|22895.59|22895.59|0
1622710530000|2021-06-03 08:55:30|22895.86|22895.86|22895.78|22895.78|22896.17|22896.17|22895.78|22895.78|0
1622710540000|2021-06-03 08:55:40|22895.71|22895.71|22895.93|22895.93|22895.93|22895.93|22895.55|22895.55|0
1622710550000|2021-06-03 08:55:50|22895.86|22895.86|22895.89|22895.89|22895.97|22895.97|22895.71|22895.71|0
1622710560000|2021-06-03 08:56:00|22895.83|22895.83|22895.98|22895.98|22896.34|22896.34|22895.83|22895.83|0
1622710570000|2021-06-03 08:56:10|22895.93|22895.93|22895.67|22895.67|22895.93|22895.93|22895.36|22895.36|0
1622710580000|2021-06-03 08:56:20|22895.66|22895.66|22896.12|22896.12|22896.44|22896.44|22895.58|22895.58|0
1622710590000|2021-06-03 08:56:30|22895.88|22895.88|22894.96|22894.96|22895.89|22895.89|22894.86|22894.86|0
1622710600000|2021-06-03 08:56:40|22894.87|22894.87|22894.5|22894.5|22894.95|22894.95|22894.5|22894.5|0
1622710610000|2021-06-03 08:56:50|22894.46|22894.46|22893.99|22893.99|22894.46|22894.46|22893.69|22893.69|0
1622710620000|2021-06-03 08:57:00|22893.85|22893.85|22894.41|22894.41|22894.41|22894.41|22893.85|22893.85|0
1622710630000|2021-06-03 08:57:10|22894.33|22894.33|22894.27|22894.27|22894.33|22894.33|22893.78|22893.78|0
1622710640000|2021-06-03 08:57:20|22894.36|22894.36|22894.69|22894.69|22894.69|22894.69|22894.28|22894.28|0
1622710650000|2021-06-03 08:57:30|22894.55|22894.55|22894.67|22894.67|22894.75|22894.75|22894.55|22894.55|0
1622710660000|2021-06-03 08:57:40|22894.77|22894.77|22894.25|22894.25|22894.77|22894.77|22894.18|22894.18|0
1622710670000|2021-06-03 08:57:50|22894.21|22894.21|22894.35|22894.35|22894.55|22894.55|22893.81|22893.81|0
1622710680000|2021-06-03 08:58:00|22894.43|22894.43|22893.92|22893.92|22894.59|22894.59|22893.88|22893.88|0
1622710690000|2021-06-03 08:58:10|22893.6|22893.6|22893.37|22893.37|22893.6|22893.6|22893.37|22893.37|0
1622710700000|2021-06-03 08:58:20|22893.3|22893.3|22892.79|22892.79|22893.31|22893.31|22892.68|22892.68|0
1622710710000|2021-06-03 08:58:30|22892.75|22892.75|22892.96|22892.96|22893.12|22893.12|22892.57|22892.57|0
1622710720000|2021-06-03 08:58:40|22892.88|22892.88|22893.39|22893.39|22893.39|22893.39|22892.56|22892.56|0
1622710730000|2021-06-03 08:58:50|22893.25|22893.25|22892.94|22892.94|22893.25|22893.25|22892.81|22892.81|0
1622710740000|2021-06-03 08:59:00|22893.02|22893.02|22892.57|22892.57|22893.02|22893.02|22892.57|22892.57|0
1622710750000|2021-06-03 08:59:10|22892.47|22892.47|22892.56|22892.56|22892.57|22892.57|22892.43|22892.43|0
1622710760000|2021-06-03 08:59:20|22892.63|22892.63|22892.82|22892.82|22892.86|22892.86|22892.54|22892.54|0
1622710770000|2021-06-03 08:59:30|22892.67|22892.67|22891.89|22891.89|22892.78|22892.78|22891.89|22891.89|0
1622710780000|2021-06-03 08:59:40|22891.82|22891.82|22891.99|22891.99|22892.05|22892.05|22891.82|22891.82|0
1622710790000|2021-06-03 08:59:50|22891.93|22891.93|22891.95|22891.95|22892.04|22892.04|22891.76|22891.76|0
1622710800000|2021-06-03 09:00:00|22891.62|22891.62|22891.63|22891.63|22891.71|22891.71|22891.36|22891.36|0
1622710810000|2021-06-03 09:00:10|22891.56|22891.56|22891.79|22891.79|22892.11|22892.11|22891.56|22891.56|0
1622710820000|2021-06-03 09:00:20|22891.72|22891.72|22891.48|22891.48|22891.85|22891.85|22891.45|22891.45|0
1622710830000|2021-06-03 09:00:30|22891.4|22891.4|22891.1|22891.1|22891.4|22891.4|22891.04|22891.04|0
1622710840000|2021-06-03 09:00:40|22891.01|22891.01|22891.05|22891.05|22891.1|22891.1|22890.92|22890.92|0
1622710850000|2021-06-03 09:00:50|22891.02|22891.02|22890.63|22890.63|22891.02|22891.02|22890.63|22890.63|0
1622710860000|2021-06-03 09:01:00|22890.56|22890.56|22889.15|22889.15|22890.56|22890.56|22889.15|22889.15|0
1622710870000|2021-06-03 09:01:10|22889.23|22889.23|22889.46|22889.46|22889.48|22889.48|22889.23|22889.23|0
1622710880000|2021-06-03 09:01:20|22889.36|22889.36|22888.69|22888.69|22889.36|22889.36|22888.69|22888.69|0
1622710890000|2021-06-03 09:01:30|22888.62|22888.62|22888.3|22888.3|22888.75|22888.75|22888.21|22888.21|0
1622710900000|2021-06-03 09:01:40|22888.18|22888.18|22887.49|22887.49|22888.18|22888.18|22886.97|22886.97|0
1622710910000|2021-06-03 09:01:50|22887.42|22887.42|22887.61|22887.61|22887.61|22887.61|22887.2|22887.2|0
1622710920000|2021-06-03 09:02:00|22887.45|22887.45|22887.27|22887.27|22887.48|22887.48|22887.24|22887.24|0
1622710930000|2021-06-03 09:02:10|22887.2|22887.2|22886.97|22886.97|22887.2|22887.2|22886.97|22886.97|0
1622710940000|2021-06-03 09:02:20|22887.02|22887.02|22886.45|22886.45|22887.02|22887.02|22886.45|22886.45|0
1622710950000|2021-06-03 09:02:30|22886.47|22886.47|22886.75|22886.75|22886.82|22886.82|22886.47|22886.47|0
1622710960000|2021-06-03 09:02:40|22886.87|22886.87|22886.76|22886.76|22887.27|22887.27|22886.71|22886.71|0
1622710970000|2021-06-03 09:02:50|22886.79|22886.79|22886.2|22886.2|22886.79|22886.79|22886.04|22886.04|0
1622710980000|2021-06-03 09:03:00|22885.97|22885.97|22885.92|22885.92|22886.27|22886.27|22885.86|22885.86|0
1622710990000|2021-06-03 09:03:10|22885.77|22885.77|22885.44|22885.44|22885.77|22885.77|22885.44|22885.44|0
1622711000000|2021-06-03 09:03:20|22885.39|22885.39|22885.42|22885.42|22885.42|22885.42|22885.3|22885.3|0
1622711010000|2021-06-03 09:03:30|22885.33|22885.33|22884.62|22884.62|22885.33|22885.33|22884.62|22884.62|0
1622711020000|2021-06-03 09:03:40|22884.4|22884.4|22884.69|22884.69|22884.69|22884.69|22884.01|22884.01|0
1622711030000|2021-06-03 09:03:50|22884.73|22884.73|22884.69|22884.69|22884.94|22884.94|22884.62|22884.62|0
1622711040000|2021-06-03 09:04:00|22884.64|22884.64|22885.52|22885.52|22885.52|22885.52|22884.5|22884.5|0
1622711050000|2021-06-03 09:04:10|22885.6|22885.6|22885.3|22885.3|22885.63|22885.63|22885.2|22885.2|0
1622711060000|2021-06-03 09:04:20|22885.36|22885.36|22885.73|22885.73|22885.79|22885.79|22885.36|22885.36|0
1622711070000|2021-06-03 09:04:30|22885.67|22885.67|22885.09|22885.09|22885.89|22885.89|22885.09|22885.09|0
1622711080000|2021-06-03 09:04:40|22885.06|22885.06|22885.24|22885.24|22885.36|22885.36|22885.06|22885.06|0
1622711090000|2021-06-03 09:04:50|22885.18|22885.18|22886.55|22886.55|22886.55|22886.55|22885.18|22885.18|0
1622711100000|2021-06-03 09:05:00|22886.58|22886.58|22886.28|22886.28|22886.64|22886.64|22886.28|22886.28|0
1622711110000|2021-06-03 09:05:10|22886.26|22886.26|22886.46|22886.46|22886.61|22886.61|22886.23|22886.23|0
1622711120000|2021-06-03 09:05:20|22886.29|22886.29|22886.12|22886.12|22886.29|22886.29|22886.11|22886.11|0
1622711130000|2021-06-03 09:05:30|22886.26|22886.26|22886.54|22886.54|22886.6|22886.6|22886.26|22886.26|0
1622711140000|2021-06-03 09:05:40|22886.61|22886.61|22886.42|22886.42|22886.87|22886.87|22886.42|22886.42|0
1622711150000|2021-06-03 09:05:50|22886.54|22886.54|22887.05|22887.05|22887.05|22887.05|22886.54|22886.54|0
1622711160000|2021-06-03 09:06:00|22887.16|22887.16|22887.4|22887.4|22887.4|22887.4|22887.1|22887.1|0
1622711170000|2021-06-03 09:06:10|22887.32|22887.32|22887.75|22887.75|22887.75|22887.75|22887.32|22887.32|0
1622711180000|2021-06-03 09:06:20|22887.71|22887.71|22887.98|22887.98|22887.98|22887.98|22887.71|22887.71|0
1622711190000|2021-06-03 09:06:30|22887.97|22887.97|22888.17|22888.17|22888.25|22888.25|22887.86|22887.86|0
1622711200000|2021-06-03 09:06:40|22888.2|22888.2|22887.89|22887.89|22888.2|22888.2|22887.87|22887.87|0
1622711210000|2021-06-03 09:06:50|22887.87|22887.87|22888.32|22888.32|22888.34|22888.34|22887.87|22887.87|0
1622711220000|2021-06-03 09:07:00|22888.22|22888.22|22887.94|22887.94|22888.38|22888.38|22887.94|22887.94|0
1622711230000|2021-06-03 09:07:10|22887.97|22887.97|22888.4|22888.4|22888.4|22888.4|22887.97|22887.97|0
1622711240000|2021-06-03 09:07:20|22888.43|22888.43|22887.65|22887.65|22888.44|22888.44|22887.65|22887.65|0
1622711250000|2021-06-03 09:07:30|22887.49|22887.49|22888.06|22888.06|22888.06|22888.06|22887.49|22887.49|0
1622711260000|2021-06-03 09:07:40|22888.11|22888.11|22887.85|22887.85|22888.17|22888.17|22887.69|22887.69|0
1622711270000|2021-06-03 09:07:50|22887.79|22887.79|22887.61|22887.61|22887.93|22887.93|22887.61|22887.61|0
1622711280000|2021-06-03 09:08:00|22887.71|22887.71|22887.38|22887.38|22887.71|22887.71|22887.27|22887.27|0
1622711290000|2021-06-03 09:08:10|22887.3|22887.3|22887.6|22887.6|22887.6|22887.6|22887.3|22887.3|0
1622711300000|2021-06-03 09:08:20|22887.64|22887.64|22887.86|22887.86|22887.9|22887.9|22887.64|22887.64|0
1622711310000|2021-06-03 09:08:30|22887.78|22887.78|22888.01|22888.01|22888.01|22888.01|22887.78|22887.78|0
1622711320000|2021-06-03 09:08:40|22888.14|22888.14|22887.67|22887.67|22888.15|22888.15|22887.51|22887.51|0
1622711330000|2021-06-03 09:08:50|22887.56|22887.56|22886.87|22886.87|22887.69|22887.69|22886.87|22886.87|0
1622711340000|2021-06-03 09:09:00|22886.93|22886.93|22887.37|22887.37|22887.66|22887.66|22886.93|22886.93|0
1622711350000|2021-06-03 09:09:10|22887.43|22887.43|22887.42|22887.42|22887.46|22887.46|22887.27|22887.27|0
1622711360000|2021-06-03 09:09:20|22887.46|22887.46|22887.55|22887.55|22887.55|22887.55|22887.46|22887.46|0
1622711370000|2021-06-03 09:09:30|22887.76|22887.76|22887.29|22887.29|22887.8|22887.8|22887.29|22887.29|0
1622711380000|2021-06-03 09:09:40|22887.09|22887.09|22887.08|22887.08|22887.1|22887.1|22886.99|22886.99|0
1622711390000|2021-06-03 09:09:50|22887.02|22887.02|22886.96|22886.96|22887.21|22887.21|22886.9|22886.9|0
1622711400000|2021-06-03 09:10:00|22886.86|22886.86|22886.96|22886.96|22887.02|22887.02|22886.83|22886.83|0
1622711410000|2021-06-03 09:10:10|22887.03|22887.03|22887.13|22887.13|22887.13|22887.13|22886.57|22886.57|0
1622711420000|2021-06-03 09:10:20|22887.21|22887.21|22886.09|22886.09|22887.21|22887.21|22886.09|22886.09|0
1622711430000|2021-06-03 09:10:30|22886.17|22886.17|22885.57|22885.57|22886.17|22886.17|22885.57|22885.57|0
1622711440000|2021-06-03 09:10:40|22885.65|22885.65|22885.26|22885.26|22885.72|22885.72|22885.26|22885.26|0
1622711450000|2021-06-03 09:10:50|22885.23|22885.23|22884.88|22884.88|22885.31|22885.31|22884.65|22884.65|0
1622711460000|2021-06-03 09:11:00|22884.9|22884.9|22885.1|22885.1|22885.1|22885.1|22884.86|22884.86|0
1622711470000|2021-06-03 09:11:10|22885.13|22885.13|22885.24|22885.24|22885.3|22885.3|22885.13|22885.13|0
1622711480000|2021-06-03 09:11:20|22885.26|22885.26|22885.19|22885.19|22885.27|22885.27|22885.15|22885.15|0
1622711490000|2021-06-03 09:11:30|22885.24|22885.24|22885.01|22885.01|22885.29|22885.29|22884.92|22884.92|0
1622711500000|2021-06-03 09:11:40|22884.98|22884.98|22884.82|22884.82|22885.05|22885.05|22884.82|22884.82|0
1622711510000|2021-06-03 09:11:50|22884.7|22884.7|22884.43|22884.43|22884.7|22884.7|22884.42|22884.42|0
1622711520000|2021-06-03 09:12:00|22884.14|22884.14|22883.78|22883.78|22884.14|22884.14|22883.78|22883.78|0
1622711530000|2021-06-03 09:12:10|22883.73|22883.73|22883.42|22883.42|22883.73|22883.73|22883.33|22883.33|0
1622711540000|2021-06-03 09:12:20|22883.48|22883.48|22882.71|22882.71|22883.48|22883.48|22882.71|22882.71|0
1622711550000|2021-06-03 09:12:30|22882.66|22882.66|22882.3|22882.3|22882.86|22882.86|22882.09|22882.09|0
1622711560000|2021-06-03 09:12:40|22882.23|22882.23|22882.49|22882.49|22882.62|22882.62|22882.05|22882.05|0
1622711570000|2021-06-03 09:12:50|22882.45|22882.45|22882.49|22882.49|22882.6|22882.6|22882.42|22882.42|0
1622711580000|2021-06-03 09:13:00|22882.56|22882.56|22882.88|22882.88|22883.07|22883.07|22882.56|22882.56|0
1622711590000|2021-06-03 09:13:10|22882.75|22882.75|22882.72|22882.72|22882.75|22882.75|22882.59|22882.59|0
1622711600000|2021-06-03 09:13:20|22882.65|22882.65|22882.83|22882.83|22882.91|22882.91|22882.65|22882.65|0
1622711610000|2021-06-03 09:13:30|22882.77|22882.77|22882.93|22882.93|22882.93|22882.93|22882.7|22882.7|0
1622711620000|2021-06-03 09:13:40|22882.98|22882.98|22883.05|22883.05|22883.11|22883.11|22882.98|22882.98|0
1622711630000|2021-06-03 09:13:50|22883.01|22883.01|22882.28|22882.28|22883.01|22883.01|22882.28|22882.28|0
1622711640000|2021-06-03 09:14:00|22882.21|22882.21|22882.49|22882.49|22882.49|22882.49|22882.08|22882.08|0
1622711650000|2021-06-03 09:14:10|22882.54|22882.54|22882.79|22882.79|22882.79|22882.79|22882.54|22882.54|0
1622711660000|2021-06-03 09:14:20|22882.67|22882.67|22882.11|22882.11|22882.67|22882.67|22882.11|22882.11|0
1622711670000|2021-06-03 09:14:30|22882.26|22882.26|22882.22|22882.22|22882.39|22882.39|22882.22|22882.22|0
1622711680000|2021-06-03 09:14:40|22882.05|22882.05|22881.51|22881.51|22882.05|22882.05|22881.39|22881.39|0
1622711690000|2021-06-03 09:14:50|22881.43|22881.43|22881.93|22881.93|22881.93|22881.93|22881.43|22881.43|0
1622711700000|2021-06-03 09:15:00|22881.98|22881.98|22881.58|22881.58|22882.27|22882.27|22881.58|22881.58|0
1622711710000|2021-06-03 09:15:10|22881.54|22881.54|22881.11|22881.11|22881.54|22881.54|22881.11|22881.11|0
1622711720000|2021-06-03 09:15:20|22881.16|22881.16|22881.16|22881.16|22881.2|22881.2|22880.98|22880.98|0
1622711730000|2021-06-03 09:15:30|22881.23|22881.23|22881.43|22881.43|22881.62|22881.62|22881.2|22881.2|0
1622711740000|2021-06-03 09:15:40|22881.63|22881.63|22882.14|22882.14|22882.14|22882.14|22881.58|22881.58|0
1622711750000|2021-06-03 09:15:50|22882.1|22882.1|22881.76|22881.76|22882.2|22882.2|22881.76|22881.76|0
1622711760000|2021-06-03 09:16:00|22881.69|22881.69|22881.95|22881.95|22881.95|22881.95|22881.69|22881.69|0
1622711770000|2021-06-03 09:16:10|22881.99|22881.99|22882.27|22882.27|22882.32|22882.32|22881.99|22881.99|0
1622711780000|2021-06-03 09:16:20|22882.35|22882.35|22883.09|22883.09|22883.09|22883.09|22882.35|22882.35|0
1622711790000|2021-06-03 09:16:30|22883.14|22883.14|22883.16|22883.16|22883.33|22883.33|22883.14|22883.14|0
1622711800000|2021-06-03 09:16:40|22883.23|22883.23|22883.58|22883.58|22883.58|22883.58|22883.23|22883.23|0
1622711810000|2021-06-03 09:16:50|22883.65|22883.65|22883.68|22883.68|22883.68|22883.68|22883.51|22883.51|0
1622711820000|2021-06-03 09:17:00|22883.76|22883.76|22883.91|22883.91|22883.99|22883.99|22883.74|22883.74|0
1622711830000|2021-06-03 09:17:10|22883.67|22883.67|22883.59|22883.59|22883.69|22883.69|22883.51|22883.51|0
1622711840000|2021-06-03 09:17:20|22883.65|22883.65|22884.13|22884.13|22884.24|22884.24|22883.65|22883.65|0
1622711850000|2021-06-03 09:17:30|22884.21|22884.21|22884.15|22884.15|22884.33|22884.33|22883.89|22883.89|0
1622711860000|2021-06-03 09:17:40|22884.2|22884.2|22884.77|22884.77|22884.84|22884.84|22884.2|22884.2|0
1622711870000|2021-06-03 09:17:50|22884.85|22884.85|22885.44|22885.44|22885.49|22885.49|22884.85|22884.85|0
1622711880000|2021-06-03 09:18:00|22885.56|22885.56|22885.95|22885.95|22886.12|22886.12|22885.48|22885.48|0
1622711890000|2021-06-03 09:18:10|22885.85|22885.85|22885.48|22885.48|22886.01|22886.01|22885.4|22885.4|0
1622711900000|2021-06-03 09:18:20|22885.53|22885.53|22885.68|22885.68|22885.78|22885.78|22885.53|22885.53|0
1622711910000|2021-06-03 09:18:30|22885.72|22885.72|22885.74|22885.74|22885.74|22885.74|22885.49|22885.49|0
1622711920000|2021-06-03 09:18:40|22885.66|22885.66|22885.77|22885.77|22885.77|22885.77|22885.43|22885.43|0
1622711930000|2021-06-03 09:18:50|22885.67|22885.67|22885.67|22885.67|22885.67|22885.67|22885.55|22885.55|0
1622711940000|2021-06-03 09:19:00|22885.64|22885.64|22885.95|22885.95|22886.08|22886.08|22885.64|22885.64|0
1622711950000|2021-06-03 09:19:10|22886|22886|22885.34|22885.34|22886|22886|22885.34|22885.34|0
1622711960000|2021-06-03 09:19:20|22885.23|22885.23|22885.25|22885.25|22885.41|22885.41|22885.17|22885.17|0
1622711970000|2021-06-03 09:19:30|22885.31|22885.31|22885.7|22885.7|22885.77|22885.77|22885.31|22885.31|0
1622711980000|2021-06-03 09:19:40|22885.78|22885.78|22885.71|22885.71|22885.83|22885.83|22885.65|22885.65|0
1622711990000|2021-06-03 09:19:50|22885.63|22885.63|22885.5|22885.5|22885.63|22885.63|22885.5|22885.5|0
1622712000000|2021-06-03 09:20:00|22885.43|22885.43|22885.17|22885.17|22885.51|22885.51|22885.09|22885.09|0
1622712010000|2021-06-03 09:20:10|22885.11|22885.11|22884.79|22884.79|22885.11|22885.11|22884.72|22884.72|0
1622712020000|2021-06-03 09:20:20|22884.87|22884.87|22884.67|22884.67|22884.87|22884.87|22884.67|22884.67|0
1622712030000|2021-06-03 09:20:30|22884.69|22884.69|22884.67|22884.67|22884.85|22884.85|22884.56|22884.56|0
1622712040000|2021-06-03 09:20:40|22884.52|22884.52|22884.73|22884.73|22884.85|22884.85|22884.52|22884.52|0
1622712050000|2021-06-03 09:20:50|22884.87|22884.87|22885.04|22885.04|22885.13|22885.13|22884.81|22884.81|0
1622712060000|2021-06-03 09:21:00|22885.17|22885.17|22884.98|22884.98|22885.4|22885.4|22884.98|22884.98|0
1622712070000|2021-06-03 09:21:10|22885.11|22885.11|22885.34|22885.34|22885.42|22885.42|22885.11|22885.11|0
1622712080000|2021-06-03 09:21:20|22885.45|22885.45|22885.47|22885.47|22885.56|22885.56|22885.45|22885.45|0
1622712090000|2021-06-03 09:21:30|22885.51|22885.51|22885.33|22885.33|22885.55|22885.55|22885.22|22885.22|0
1622712100000|2021-06-03 09:21:40|22885.41|22885.41|22885.94|22885.94|22885.94|22885.94|22885.3|22885.3|0
1622712110000|2021-06-03 09:21:50|22885.86|22885.86|22886.06|22886.06|22886.08|22886.08|22885.86|22885.86|0
1622712120000|2021-06-03 09:22:00|22885.97|22885.97|22885.77|22885.77|22886.04|22886.04|22885.7|22885.7|0
1622712130000|2021-06-03 09:22:10|22885.74|22885.74|22885.99|22885.99|22885.99|22885.99|22885.61|22885.61|0
1622712140000|2021-06-03 09:22:20|22886.03|22886.03|22886.33|22886.33|22886.4|22886.4|22886.03|22886.03|0
1622712150000|2021-06-03 09:22:30|22886.41|22886.41|22887.26|22887.26|22887.28|22887.28|22886.3|22886.3|0
1622712160000|2021-06-03 09:22:40|22887.18|22887.18|22886.7|22886.7|22887.18|22887.18|22886.65|22886.65|0
1622712170000|2021-06-03 09:22:50|22886.91|22886.91|22886.92|22886.92|22886.92|22886.92|22886.62|22886.62|0
1622712180000|2021-06-03 09:23:00|22886.97|22886.97|22886.66|22886.66|22886.97|22886.97|22886.57|22886.57|0
1622712190000|2021-06-03 09:23:10|22886.73|22886.73|22886.93|22886.93|22886.93|22886.93|22886.73|22886.73|0
1622712200000|2021-06-03 09:23:20|22886.9|22886.9|22886.78|22886.78|22886.93|22886.93|22886.75|22886.75|0
1622712210000|2021-06-03 09:23:30|22886.65|22886.65|22886.85|22886.85|22887.07|22887.07|22886.65|22886.65|0
1622712220000|2021-06-03 09:23:40|22886.91|22886.91|22887.01|22887.01|22887.26|22887.26|22886.91|22886.91|0
1622712230000|2021-06-03 09:23:50|22887.05|22887.05|22887.3|22887.3|22887.3|22887.3|22887.05|22887.05|0
1622712240000|2021-06-03 09:24:00|22887.35|22887.35|22887.19|22887.19|22887.35|22887.35|22886.76|22886.76|0
1622712250000|2021-06-03 09:24:10|22887.23|22887.23|22887.12|22887.12|22887.38|22887.38|22887.12|22887.12|0
1622712260000|2021-06-03 09:24:20|22887.27|22887.27|22887.52|22887.52|22887.52|22887.52|22887.12|22887.12|0
1622712270000|2021-06-03 09:24:30|22887.58|22887.58|22887.44|22887.44|22887.65|22887.65|22887.44|22887.44|0
1622712280000|2021-06-03 09:24:40|22887.49|22887.49|22887.15|22887.15|22887.49|22887.49|22887.01|22887.01|0
1622712290000|2021-06-03 09:24:50|22887.11|22887.11|22886.85|22886.85|22887.11|22887.11|22886.7|22886.7|0
1622712300000|2021-06-03 09:25:00|22886.88|22886.88|22887.15|22887.15|22887.18|22887.18|22886.88|22886.88|0
1622712310000|2021-06-03 09:25:10|22887.28|22887.28|22886.9|22886.9|22887.28|22887.28|22886.9|22886.9|0
1622712320000|2021-06-03 09:25:20|22886.85|22886.85|22887.21|22887.21|22887.21|22887.21|22886.85|22886.85|0
1622712330000|2021-06-03 09:25:30|22887.18|22887.18|22886.59|22886.59|22887.18|22887.18|22886.45|22886.45|0
1622712340000|2021-06-03 09:25:40|22886.69|22886.69|22887.08|22887.08|22887.08|22887.08|22886.69|22886.69|0
1622712350000|2021-06-03 09:25:50|22887|22887|22887.78|22887.78|22887.78|22887.78|22887|22887|0
1622712360000|2021-06-03 09:26:00|22887.74|22887.74|22887.77|22887.77|22887.82|22887.82|22887.74|22887.74|0
1622712370000|2021-06-03 09:26:10|22887.85|22887.85|22887.43|22887.43|22887.85|22887.85|22887.31|22887.31|0
1622712380000|2021-06-03 09:26:20|22887.34|22887.34|22887.86|22887.86|22887.86|22887.86|22887.34|22887.34|0
1622712390000|2021-06-03 09:26:30|22887.89|22887.89|22887.96|22887.96|22888.01|22888.01|22887.74|22887.74|0
1622712400000|2021-06-03 09:26:40|22887.84|22887.84|22887.97|22887.97|22887.97|22887.97|22887.77|22887.77|0
1622712410000|2021-06-03 09:26:50|22888.03|22888.03|22887.56|22887.56|22888.03|22888.03|22887.56|22887.56|0
1622712420000|2021-06-03 09:27:00|22887.5|22887.5|22888.01|22888.01|22888.11|22888.11|22887.5|22887.5|0
1622712430000|2021-06-03 09:27:10|22888.11|22888.11|22887.87|22887.87|22888.15|22888.15|22887.8|22887.8|0
1622712440000|2021-06-03 09:27:20|22887.98|22887.98|22887.42|22887.42|22887.98|22887.98|22887.42|22887.42|0
1622712450000|2021-06-03 09:27:30|22887.32|22887.32|22887.26|22887.26|22887.53|22887.53|22887.26|22887.26|0
1622712460000|2021-06-03 09:27:40|22887.21|22887.21|22886.66|22886.66|22887.28|22887.28|22886.66|22886.66|0
1622712470000|2021-06-03 09:27:50|22886.46|22886.46|22886.59|22886.59|22886.59|22886.59|22886.43|22886.43|0
1622712480000|2021-06-03 09:28:00|22886.75|22886.75|22887.45|22887.45|22887.45|22887.45|22886.69|22886.69|0
1622712490000|2021-06-03 09:28:10|22887.1|22887.1|22887.37|22887.37|22887.37|22887.37|22886.98|22886.98|0
1622712500000|2021-06-03 09:28:20|22887.48|22887.48|22887.41|22887.41|22887.58|22887.58|22887.41|22887.41|0
1622712510000|2021-06-03 09:28:30|22887.34|22887.34|22886.99|22886.99|22887.46|22887.46|22886.99|22886.99|0
1622712520000|2021-06-03 09:28:40|22886.64|22886.64|22887.05|22887.05|22887.05|22887.05|22886.5|22886.5|0
1622712530000|2021-06-03 09:28:50|22887.16|22887.16|22887.04|22887.04|22887.25|22887.25|22887.04|22887.04|0
1622712540000|2021-06-03 09:29:00|22886.98|22886.98|22886.38|22886.38|22887.14|22887.14|22886.38|22886.38|0
1622712550000|2021-06-03 09:29:10|22886.15|22886.15|22886.71|22886.71|22886.76|22886.76|22886.15|22886.15|0
1622712560000|2021-06-03 09:29:20|22886.78|22886.78|22886.94|22886.94|22886.98|22886.98|22886.67|22886.67|0
1622712570000|2021-06-03 09:29:30|22886.99|22886.99|22887.21|22887.21|22887.23|22887.23|22886.99|22886.99|0
1622712580000|2021-06-03 09:29:40|22887.24|22887.24|22887.35|22887.35|22887.35|22887.35|22887.12|22887.12|0
1622712590000|2021-06-03 09:29:50|22887.29|22887.29|22887.96|22887.96|22887.97|22887.97|22887.29|22887.29|0
1622712600000|2021-06-03 09:30:00|22888.21|22888.21|22887.85|22887.85|22888.32|22888.32|22887.81|22887.81|0
1622712610000|2021-06-03 09:30:10|22887.97|22887.97|22887.17|22887.17|22888.22|22888.22|22887.1|22887.1|0
1622712620000|2021-06-03 09:30:20|22887.54|22887.54|22887.76|22887.76|22887.76|22887.76|22887.54|22887.54|0
1622712630000|2021-06-03 09:30:30|22887.79|22887.79|22887.88|22887.88|22887.88|22887.88|22887.68|22887.68|0
1622712640000|2021-06-03 09:30:40|22887.94|22887.94|22888.38|22888.38|22888.38|22888.38|22887.94|22887.94|0
1622712650000|2021-06-03 09:30:50|22888.31|22888.31|22888.48|22888.48|22888.48|22888.48|22888.31|22888.31|0
1622712660000|2021-06-03 09:31:00|22888.45|22888.45|22888.32|22888.32|22888.45|22888.45|22888.27|22888.27|0
1622712670000|2021-06-03 09:31:10|22888.4|22888.4|22889.07|22889.07|22889.07|22889.07|22888.4|22888.4|0
1622712680000|2021-06-03 09:31:20|22889.19|22889.19|22889.36|22889.36|22889.36|22889.36|22889.11|22889.11|0
1622712690000|2021-06-03 09:31:30|22889.33|22889.33|22889.39|22889.39|22889.39|22889.39|22889.33|22889.33|0
1622712710000|2021-06-03 09:31:50|22889.34|22889.34|22889.44|22889.44|22889.44|22889.44|22889.34|22889.34|0
1622712720000|2021-06-03 09:32:00|22889.53|22889.53|22889.27|22889.27|22889.53|22889.53|22889.27|22889.27|0
1622712730000|2021-06-03 09:32:10|22889.21|22889.21|22889.22|22889.22|22889.36|22889.36|22889.21|22889.21|0
1622712740000|2021-06-03 09:32:20|22889.26|22889.26|22889.3|22889.3|22889.3|22889.3|22889.26|22889.26|0
1622712750000|2021-06-03 09:32:30|22889.2|22889.2|22889.3|22889.3|22889.3|22889.3|22889.2|22889.2|0
1622712760000|2021-06-03 09:32:40|22889.36|22889.36|22889.41|22889.41|22889.41|22889.41|22889.36|22889.36|0
1622712770000|2021-06-03 09:32:50|22889.45|22889.45|22889.8|22889.8|22889.8|22889.8|22889.45|22889.45|0
1622712780000|2021-06-03 09:33:00|22889.87|22889.87|22890.04|22890.04|22890.04|22890.04|22889.8|22889.8|0
1622712790000|2021-06-03 09:33:10|22890.08|22890.08|22889.85|22889.85|22890.08|22890.08|22889.85|22889.85|0
1622712800000|2021-06-03 09:33:20|22890|22890|22889.86|22889.86|22890|22890|22889.86|22889.86|0
1622712810000|2021-06-03 09:33:30|22889.63|22889.63|22889.39|22889.39|22889.63|22889.63|22889.17|22889.17|0
1622712820000|2021-06-03 09:33:40|22889.26|22889.26|22889.45|22889.45|22889.49|22889.49|22889.26|22889.26|0
1622712830000|2021-06-03 09:33:50|22889.62|22889.62|22889.45|22889.45|22889.62|22889.62|22889.45|22889.45|0
1622712840000|2021-06-03 09:34:00|22889.57|22889.57|22889.91|22889.91|22889.91|22889.91|22889.57|22889.57|0
1622712850000|2021-06-03 09:34:10|22890.01|22890.01|22890.32|22890.32|22890.33|22890.33|22890.01|22890.01|0
1622712860000|2021-06-03 09:34:20|22890.49|22890.49|22890.17|22890.17|22890.49|22890.49|22890.11|22890.11|0
1622712870000|2021-06-03 09:34:30|22890.25|22890.25|22890.41|22890.41|22890.41|22890.41|22890.22|22890.22|0
1622712890000|2021-06-03 09:34:50|22890.35|22890.35|22890.7|22890.7|22890.7|22890.7|22890.34|22890.34|0
1622712900000|2021-06-03 09:35:00|22890.74|22890.74|22891.19|22891.19|22891.19|22891.19|22890.72|22890.72|0
1622712910000|2021-06-03 09:35:10|22891.26|22891.26|22891.62|22891.62|22891.74|22891.74|22891.26|22891.26|0
1622712920000|2021-06-03 09:35:20|22891.45|22891.45|22892|22892|22892|22892|22891.4|22891.4|0
1622712930000|2021-06-03 09:35:30|22892.08|22892.08|22891.79|22891.79|22892.15|22892.15|22891.79|22891.79|0
1622712940000|2021-06-03 09:35:40|22891.43|22891.43|22892|22892|22892|22892|22891.43|22891.43|0
1622712950000|2021-06-03 09:35:50|22892.15|22892.15|22892.02|22892.02|22892.22|22892.22|22891.95|22891.95|0
1622712960000|2021-06-03 09:36:00|22892.23|22892.23|22892.68|22892.68|22892.68|22892.68|22892.23|22892.23|0
1622712970000|2021-06-03 09:36:10|22892.6|22892.6|22892.36|22892.36|22892.66|22892.66|22892.36|22892.36|0
1622712980000|2021-06-03 09:36:20|22892.43|22892.43|22892.07|22892.07|22892.57|22892.57|22892.07|22892.07|0
1622712990000|2021-06-03 09:36:30|22892.19|22892.19|22892.24|22892.24|22892.28|22892.28|22892.19|22892.19|0
1622713000000|2021-06-03 09:36:40|22892.27|22892.27|22892.87|22892.87|22892.89|22892.89|22892.27|22892.27|0
1622713010000|2021-06-03 09:36:50|22892.95|22892.95|22893.25|22893.25|22893.3|22893.3|22892.95|22892.95|0
1622713020000|2021-06-03 09:37:00|22893.3|22893.3|22892.93|22892.93|22893.3|22893.3|22892.84|22892.84|0
1622713030000|2021-06-03 09:37:10|22892.86|22892.86|22892.98|22892.98|22892.98|22892.98|22892.86|22892.86|0
1622713040000|2021-06-03 09:37:20|22892.95|22892.95|22893.31|22893.31|22893.31|22893.31|22892.95|22892.95|0
1622713050000|2021-06-03 09:37:30|22893.35|22893.35|22893.4|22893.4|22893.53|22893.53|22892.95|22892.95|0
1622713060000|2021-06-03 09:37:40|22893.37|22893.37|22893.2|22893.2|22893.54|22893.54|22893.2|22893.2|0
1622713070000|2021-06-03 09:37:50|22893.1|22893.1|22893.69|22893.69|22893.69|22893.69|22893.1|22893.1|0
1622713080000|2021-06-03 09:38:00|22893.78|22893.78|22894.05|22894.05|22894.35|22894.35|22893.78|22893.78|0
1622713090000|2021-06-03 09:38:10|22894.09|22894.09|22894.54|22894.54|22894.66|22894.66|22894.09|22894.09|0
1622713100000|2021-06-03 09:38:20|22894.48|22894.48|22894.7|22894.7|22894.7|22894.7|22894.48|22894.48|0
1622713110000|2021-06-03 09:38:30|22894.62|22894.62|22894.7|22894.7|22894.84|22894.84|22894.59|22894.59|0
1622713120000|2021-06-03 09:38:40|22894.66|22894.66|22894.7|22894.7|22894.8|22894.8|22894.57|22894.57|0
1622713130000|2021-06-03 09:38:50|22894.64|22894.64|22894.89|22894.89|22894.89|22894.89|22894.64|22894.64|0
1622713140000|2021-06-03 09:39:00|22895.11|22895.11|22895.04|22895.04|22895.11|22895.11|22894.82|22894.82|0
1622713150000|2021-06-03 09:39:10|22895.1|22895.1|22895.17|22895.17|22895.26|22895.26|22895.01|22895.01|0
1622713160000|2021-06-03 09:39:20|22895.12|22895.12|22895.03|22895.03|22895.47|22895.47|22895.03|22895.03|0
1622713170000|2021-06-03 09:39:30|22894.84|22894.84|22894.71|22894.71|22894.84|22894.84|22894.67|22894.67|0
1622713180000|2021-06-03 09:39:40|22894.82|22894.82|22894.91|22894.91|22895|22895|22894.73|22894.73|0
1622713190000|2021-06-03 09:39:50|22894.88|22894.88|22894.49|22894.49|22894.88|22894.88|22894.43|22894.43|0
1622713200000|2021-06-03 09:40:00|22894.4|22894.4|22894.17|22894.17|22894.51|22894.51|22894.17|22894.17|0
1622713210000|2021-06-03 09:40:10|22894.06|22894.06|22894.01|22894.01|22894.11|22894.11|22894.01|22894.01|0
1622713220000|2021-06-03 09:40:20|22894.16|22894.16|22893.96|22893.96|22894.25|22894.25|22893.96|22893.96|0
1622713230000|2021-06-03 09:40:30|22894.08|22894.08|22894.03|22894.03|22894.08|22894.08|22894.03|22894.03|0
1622713240000|2021-06-03 09:40:40|22893.88|22893.88|22894.11|22894.11|22894.18|22894.18|22893.86|22893.86|0
1622713250000|2021-06-03 09:40:50|22894.18|22894.18|22894.53|22894.53|22894.56|22894.56|22894.18|22894.18|0
1622713260000|2021-06-03 09:41:00|22894.75|22894.75|22894.76|22894.76|22895|22895|22894.75|22894.75|0
1622713270000|2021-06-03 09:41:10|22894.71|22894.71|22894.37|22894.37|22894.77|22894.77|22894.37|22894.37|0
1622713280000|2021-06-03 09:41:20|22894.4|22894.4|22894.47|22894.47|22894.47|22894.47|22894.31|22894.31|0
1622713290000|2021-06-03 09:41:30|22894.4|22894.4|22895.2|22895.2|22895.2|22895.2|22894.21|22894.21|0
1622713300000|2021-06-03 09:41:40|22895.33|22895.33|22895.55|22895.55|22895.55|22895.55|22895.13|22895.13|0
1622713310000|2021-06-03 09:41:50|22895.59|22895.59|22895.81|22895.81|22895.81|22895.81|22895.41|22895.41|0
1622713320000|2021-06-03 09:42:00|22895.75|22895.75|22896.18|22896.18|22896.37|22896.37|22895.75|22895.75|0
1622713330000|2021-06-03 09:42:10|22896.27|22896.27|22896.25|22896.25|22896.27|22896.27|22896.05|22896.05|0
1622713340000|2021-06-03 09:42:20|22896.42|22896.42|22896.7|22896.7|22896.88|22896.88|22896.39|22896.39|0
1622713350000|2021-06-03 09:42:30|22896.66|22896.66|22897.33|22897.33|22897.42|22897.42|22896.66|22896.66|0
1622713360000|2021-06-03 09:42:40|22897.38|22897.38|22897.86|22897.86|22897.86|22897.86|22897.34|22897.34|0
1622713370000|2021-06-03 09:42:50|22897.91|22897.91|22897.37|22897.37|22897.91|22897.91|22897.37|22897.37|0
1622713380000|2021-06-03 09:43:00|22897.44|22897.44|22897.7|22897.7|22897.73|22897.73|22897.44|22897.44|0
1622713390000|2021-06-03 09:43:10|22897.66|22897.66|22897.16|22897.16|22897.69|22897.69|22897.16|22897.16|0
1622713400000|2021-06-03 09:43:20|22897.33|22897.33|22897.41|22897.41|22897.43|22897.43|22897.33|22897.33|0
1622713410000|2021-06-03 09:43:30|22897.32|22897.32|22897.69|22897.69|22897.69|22897.69|22897.28|22897.28|0
1622713420000|2021-06-03 09:43:40|22897.74|22897.74|22897.48|22897.48|22897.77|22897.77|22897.25|22897.25|0
1622713430000|2021-06-03 09:43:50|22897.59|22897.59|22897.48|22897.48|22897.59|22897.59|22897.48|22897.48|0
1622713440000|2021-06-03 09:44:00|22897.51|22897.51|22898.04|22898.04|22898.04|22898.04|22897.51|22897.51|0
1622713450000|2021-06-03 09:44:10|22898|22898|22897.95|22897.95|22898.15|22898.15|22897.95|22897.95|0
1622713460000|2021-06-03 09:44:20|22897.86|22897.86|22897.91|22897.91|22898.11|22898.11|22897.86|22897.86|0
1622713470000|2021-06-03 09:44:30|22897.94|22897.94|22897.96|22897.96|22897.98|22897.98|22897.91|22897.91|0
1622713480000|2021-06-03 09:44:40|22897.76|22897.76|22897.62|22897.62|22898.1|22898.1|22897.55|22897.55|0
1622713490000|2021-06-03 09:44:50|22897.51|22897.51|22897.26|22897.26|22897.51|22897.51|22897.26|22897.26|0
1622713500000|2021-06-03 09:45:00|22897.22|22897.22|22897.64|22897.64|22897.84|22897.84|22897.03|22897.03|0
1622713510000|2021-06-03 09:45:10|22897.57|22897.57|22898.09|22898.09|22898.09|22898.09|22897.23|22897.23|0
1622713520000|2021-06-03 09:45:20|22898.13|22898.13|22897.53|22897.53|22898.39|22898.39|22897.53|22897.53|0
1622713530000|2021-06-03 09:45:30|22897.58|22897.58|22897.65|22897.65|22897.92|22897.92|22897.54|22897.54|0
1622713540000|2021-06-03 09:45:40|22897.68|22897.68|22897.68|22897.68|22897.68|22897.68|22897.68|22897.68|0
1622713550000|2021-06-03 09:45:50|22897.79|22897.79|22898.07|22898.07|22898.07|22898.07|22897.79|22897.79|0
1622713560000|2021-06-03 09:46:00|22897.95|22897.95|22897.89|22897.89|22898.1|22898.1|22897.89|22897.89|0
1622713570000|2021-06-03 09:46:10|22897.82|22897.82|22897.32|22897.32|22897.82|22897.82|22897.32|22897.32|0
1622713580000|2021-06-03 09:46:20|22897.28|22897.28|22897.08|22897.08|22897.28|22897.28|22897.02|22897.02|0
1622713590000|2021-06-03 09:46:30|22897.19|22897.19|22897.26|22897.26|22897.46|22897.46|22897.19|22897.19|0
1622713600000|2021-06-03 09:46:40|22897.34|22897.34|22897.17|22897.17|22897.41|22897.41|22897.17|22897.17|0
1622713610000|2021-06-03 09:46:50|22897.09|22897.09|22896.73|22896.73|22897.09|22897.09|22896.73|22896.73|0
1622713620000|2021-06-03 09:47:00|22896.69|22896.69|22896.14|22896.14|22896.69|22896.69|22896.14|22896.14|0
1622713630000|2021-06-03 09:47:10|22896.08|22896.08|22896.13|22896.13|22896.14|22896.14|22896.03|22896.03|0
1622713640000|2021-06-03 09:47:20|22896.08|22896.08|22896.05|22896.05|22896.16|22896.16|22895.88|22895.88|0
1622713650000|2021-06-03 09:47:30|22895.96|22895.96|22896.03|22896.03|22896.03|22896.03|22895.81|22895.81|0
1622713660000|2021-06-03 09:47:40|22896|22896|22895.79|22895.79|22896.09|22896.09|22895.79|22895.79|0
1622713670000|2021-06-03 09:47:50|22895.9|22895.9|22895.76|22895.76|22895.9|22895.9|22895.59|22895.59|0
1622713680000|2021-06-03 09:48:00|22895.72|22895.72|22895.02|22895.02|22895.9|22895.9|22894.99|22894.99|0
1622713690000|2021-06-03 09:48:10|22895.17|22895.17|22895.03|22895.03|22895.25|22895.25|22894.87|22894.87|0
1622713700000|2021-06-03 09:48:20|22895.18|22895.18|22895.64|22895.64|22895.64|22895.64|22895.18|22895.18|0
1622713710000|2021-06-03 09:48:30|22895.72|22895.72|22895.72|22895.72|22895.78|22895.78|22895.65|22895.65|0
1622713720000|2021-06-03 09:48:40|22895.75|22895.75|22896.33|22896.33|22896.4|22896.4|22895.75|22895.75|0
1622713730000|2021-06-03 09:48:50|22896.27|22896.27|22896.18|22896.18|22896.32|22896.32|22895.74|22895.74|0
1622713740000|2021-06-03 09:49:00|22896.14|22896.14|22896.17|22896.17|22896.24|22896.24|22896.12|22896.12|0
1622713750000|2021-06-03 09:49:10|22896.11|22896.11|22896.28|22896.28|22896.28|22896.28|22896.08|22896.08|0
1622713760000|2021-06-03 09:49:20|22896.21|22896.21|22896.26|22896.26|22896.32|22896.32|22896.21|22896.21|0
1622713770000|2021-06-03 09:49:30|22896.18|22896.18|22895.86|22895.86|22896.34|22896.34|22895.86|22895.86|0
1622713780000|2021-06-03 09:49:40|22895.72|22895.72|22895.27|22895.27|22895.72|22895.72|22895.27|22895.27|0
1622713790000|2021-06-03 09:49:50|22895.34|22895.34|22895.31|22895.31|22895.34|22895.34|22895.31|22895.31|0
1622713800000|2021-06-03 09:50:00|22895.26|22895.26|22895.45|22895.45|22895.91|22895.91|22895.26|22895.26|0
1622713810000|2021-06-03 09:50:10|22895.39|22895.39|22895.56|22895.56|22895.56|22895.56|22895.34|22895.34|0
1622713820000|2021-06-03 09:50:20|22895.5|22895.5|22895.74|22895.74|22895.89|22895.89|22895.5|22895.5|0
1622713830000|2021-06-03 09:50:30|22895.59|22895.59|22895.67|22895.67|22895.7|22895.7|22895.59|22895.59|0
1622713840000|2021-06-03 09:50:40|22895.69|22895.69|22895.43|22895.43|22895.69|22895.69|22895.43|22895.43|0
1622713850000|2021-06-03 09:50:50|22895.5|22895.5|22895.6|22895.6|22895.6|22895.6|22895.5|22895.5|0
1622713860000|2021-06-03 09:51:00|22895.86|22895.86|22895.92|22895.92|22895.97|22895.97|22895.76|22895.76|0
1622713870000|2021-06-03 09:51:10|22895.87|22895.87|22895.77|22895.77|22895.87|22895.87|22895.67|22895.67|0
1622713880000|2021-06-03 09:51:20|22895.82|22895.82|22895.81|22895.81|22895.82|22895.82|22895.58|22895.58|0
1622713890000|2021-06-03 09:51:30|22895.97|22895.97|22895.99|22895.99|22896.04|22896.04|22895.84|22895.84|0
1622713900000|2021-06-03 09:51:40|22895.84|22895.84|22895.81|22895.81|22895.85|22895.85|22895.69|22895.69|0
1622713910000|2021-06-03 09:51:50|22895.73|22895.73|22895.21|22895.21|22895.73|22895.73|22895.21|22895.21|0
1622713920000|2021-06-03 09:52:00|22895.17|22895.17|22894.98|22894.98|22895.23|22895.23|22894.86|22894.86|0
1622713930000|2021-06-03 09:52:10|22895.01|22895.01|22895.36|22895.36|22895.42|22895.42|22895.01|22895.01|0
1622713940000|2021-06-03 09:52:20|22895.33|22895.33|22895.62|22895.62|22895.62|22895.62|22895.24|22895.24|0
1622713950000|2021-06-03 09:52:30|22895.69|22895.69|22895.67|22895.67|22895.75|22895.75|22895.54|22895.54|0
1622713960000|2021-06-03 09:52:40|22895.3|22895.3|22895.58|22895.58|22895.58|22895.58|22895.3|22895.3|0
1622713970000|2021-06-03 09:52:50|22895.59|22895.59|22895.59|22895.59|22895.59|22895.59|22895.59|22895.59|0
1622713980000|2021-06-03 09:53:00|22895.63|22895.63|22895.5|22895.5|22895.63|22895.63|22895.46|22895.46|0
1622713990000|2021-06-03 09:53:10|22895.46|22895.46|22895.39|22895.39|22895.51|22895.51|22895.39|22895.39|0
1622714000000|2021-06-03 09:53:20|22895.47|22895.47|22895.6|22895.6|22895.65|22895.65|22895.47|22895.47|0
1622714010000|2021-06-03 09:53:30|22895.8|22895.8|22895.78|22895.78|22895.8|22895.8|22895.75|22895.75|0
1622714020000|2021-06-03 09:53:40|22895.7|22895.7|22895.6|22895.6|22895.7|22895.7|22895.53|22895.53|0
1622714030000|2021-06-03 09:53:50|22895.86|22895.86|22896.19|22896.19|22896.19|22896.19|22895.86|22895.86|0
1622714040000|2021-06-03 09:54:00|22896.33|22896.33|22896.31|22896.31|22896.45|22896.45|22896.22|22896.22|0
1622714050000|2021-06-03 09:54:10|22896.34|22896.34|22896|22896|22896.42|22896.42|22896|22896|0
1622714060000|2021-06-03 09:54:20|22896.07|22896.07|22896.18|22896.18|22896.18|22896.18|22896.07|22896.07|0
1622714070000|2021-06-03 09:54:30|22896.23|22896.23|22895.73|22895.73|22896.23|22896.23|22895.73|22895.73|0
1622714080000|2021-06-03 09:54:40|22895.79|22895.79|22895.87|22895.87|22895.87|22895.87|22895.79|22895.79|0
1622714090000|2021-06-03 09:54:50|22896.03|22896.03|22896.14|22896.14|22896.14|22896.14|22896.03|22896.03|0
1622714100000|2021-06-03 09:55:00|22896.2|22896.2|22896.16|22896.16|22896.35|22896.35|22896.04|22896.04|0
1622714110000|2021-06-03 09:55:10|22896.01|22896.01|22896.53|22896.53|22896.53|22896.53|22896.01|22896.01|0
1622714120000|2021-06-03 09:55:20|22896.64|22896.64|22896.67|22896.67|22896.81|22896.81|22896.53|22896.53|0
1622714130000|2021-06-03 09:55:30|22896.64|22896.64|22896.73|22896.73|22896.77|22896.77|22896.6|22896.6|0
1622714140000|2021-06-03 09:55:40|22896.79|22896.79|22897.05|22897.05|22897.05|22897.05|22896.71|22896.71|0
1622714150000|2021-06-03 09:55:50|22897.12|22897.12|22896.98|22896.98|22897.28|22897.28|22896.98|22896.98|0
1622714160000|2021-06-03 09:56:00|22897.04|22897.04|22896.68|22896.68|22897.04|22897.04|22896.68|22896.68|0
1622714170000|2021-06-03 09:56:10|22896.53|22896.53|22896.53|22896.53|22896.53|22896.53|22896.53|22896.53|0
1622714180000|2021-06-03 09:56:20|22896.48|22896.48|22896.36|22896.36|22896.48|22896.48|22896.36|22896.36|0
1622714190000|2021-06-03 09:56:30|22896.31|22896.31|22896.09|22896.09|22896.31|22896.31|22895.86|22895.86|0
1622714200000|2021-06-03 09:56:40|22896.22|22896.22|22895.7|22895.7|22896.22|22896.22|22895.59|22895.59|0
1622714210000|2021-06-03 09:56:50|22895.35|22895.35|22895.35|22895.35|22895.35|22895.35|22895.35|22895.35|0
1622714220000|2021-06-03 09:57:00|22895.53|22895.53|22895.31|22895.31|22895.53|22895.53|22895.2|22895.2|0
1622714230000|2021-06-03 09:57:10|22895.42|22895.42|22895.02|22895.02|22895.42|22895.42|22895.02|22895.02|0
1622714240000|2021-06-03 09:57:20|22894.91|22894.91|22895.03|22895.03|22895.03|22895.03|22894.8|22894.8|0
1622714250000|2021-06-03 09:57:30|22894.97|22894.97|22895.3|22895.3|22895.31|22895.31|22894.97|22894.97|0
1622714260000|2021-06-03 09:57:40|22895.37|22895.37|22894.92|22894.92|22895.41|22895.41|22894.92|22894.92|0
1622714270000|2021-06-03 09:57:50|22895|22895|22894.97|22894.97|22895.13|22895.13|22894.97|22894.97|0
1622714280000|2021-06-03 09:58:00|22894.93|22894.93|22894.78|22894.78|22894.93|22894.93|22894.64|22894.64|0
1622714290000|2021-06-03 09:58:10|22894.68|22894.68|22894.91|22894.91|22894.91|22894.91|22894.68|22894.68|0
1622714300000|2021-06-03 09:58:20|22894.7|22894.7|22894.53|22894.53|22894.7|22894.7|22894.07|22894.07|0
1622714310000|2021-06-03 09:58:30|22894.62|22894.62|22895.06|22895.06|22895.11|22895.11|22894.57|22894.57|0
1622714320000|2021-06-03 09:58:40|22895.01|22895.01|22894.84|22894.84|22895.04|22895.04|22894.79|22894.79|0
1622714330000|2021-06-03 09:58:50|22894.68|22894.68|22894.48|22894.48|22894.79|22894.79|22894.37|22894.37|0
1622714340000|2021-06-03 09:59:00|22894.7|22894.7|22894.2|22894.2|22894.7|22894.7|22894.2|22894.2|0
1622714350000|2021-06-03 09:59:10|22894.23|22894.23|22894.51|22894.51|22894.62|22894.62|22894.23|22894.23|0
1622714360000|2021-06-03 09:59:20|22894.58|22894.58|22894.73|22894.73|22894.83|22894.83|22894.39|22894.39|0
1622714370000|2021-06-03 09:59:30|22894.9|22894.9|22894.9|22894.9|22894.9|22894.9|22894.9|22894.9|0
1622714380000|2021-06-03 09:59:40|22894.84|22894.84|22895.06|22895.06|22895.06|22895.06|22894.55|22894.55|0
1622714390000|2021-06-03 09:59:50|22895.01|22895.01|22895.27|22895.27|22895.27|22895.27|22895|22895|0
1622714400000|2021-06-03 10:00:00|22895.35|22895.35|22894.5|22894.5|22895.35|22895.35|22894.5|22894.5|0
1622714410000|2021-06-03 10:00:10|22894.55|22894.55|22894.51|22894.51|22894.82|22894.82|22894.5|22894.5|0
1622714420000|2021-06-03 10:00:20|22894.63|22894.63|22894.63|22894.63|22894.63|22894.63|22894.2|22894.2|0
1622714430000|2021-06-03 10:00:30|22894.55|22894.55|22894.61|22894.61|22894.76|22894.76|22894.55|22894.55|0
1622714440000|2021-06-03 10:00:40|22894.69|22894.69|22894.74|22894.74|22894.86|22894.86|22894.69|22894.69|0
1622714450000|2021-06-03 10:00:50|22894.91|22894.91|22894.95|22894.95|22895.11|22895.11|22894.75|22894.75|0
1622714460000|2021-06-03 10:01:00|22894.9|22894.9|22895.23|22895.23|22895.23|22895.23|22894.9|22894.9|0
1622714470000|2021-06-03 10:01:10|22895.3|22895.3|22894.9|22894.9|22895.36|22895.36|22894.9|22894.9|0
1622714480000|2021-06-03 10:01:20|22894.86|22894.86|22894.86|22894.86|22894.92|22894.92|22894.85|22894.85|0
1622714490000|2021-06-03 10:01:30|22894.91|22894.91|22895.11|22895.11|22895.18|22895.18|22894.91|22894.91|0
1622714500000|2021-06-03 10:01:40|22895.06|22895.06|22895|22895|22895.06|22895.06|22894.73|22894.73|0
1622714510000|2021-06-03 10:01:50|22895.14|22895.14|22895.68|22895.68|22895.73|22895.73|22895.14|22895.14|0
1622714520000|2021-06-03 10:02:00|22895.61|22895.61|22894.87|22894.87|22895.61|22895.61|22894.87|22894.87|0
1622714530000|2021-06-03 10:02:10|22894.83|22894.83|22894.28|22894.28|22894.83|22894.83|22894.28|22894.28|0
1622714540000|2021-06-03 10:02:20|22894.25|22894.25|22894.94|22894.94|22894.94|22894.94|22894.25|22894.25|0
1622714550000|2021-06-03 10:02:30|22894.82|22894.82|22894.61|22894.61|22894.82|22894.82|22894.61|22894.61|0
1622714560000|2021-06-03 10:02:40|22894.78|22894.78|22894.29|22894.29|22894.95|22894.95|22894.29|22894.29|0
1622714570000|2021-06-03 10:02:50|22894.23|22894.23|22894.11|22894.11|22894.23|22894.23|22893.88|22893.88|0
1622714580000|2021-06-03 10:03:00|22894.18|22894.18|22894.57|22894.57|22894.65|22894.65|22894.18|22894.18|0
1622714590000|2021-06-03 10:03:10|22894.48|22894.48|22894.4|22894.4|22894.48|22894.48|22894.4|22894.4|0
1622714600000|2021-06-03 10:03:20|22894.44|22894.44|22894.38|22894.38|22894.47|22894.47|22894.31|22894.31|0
1622714610000|2021-06-03 10:03:30|22894.31|22894.31|22894.32|22894.32|22894.43|22894.43|22894.12|22894.12|0
1622714620000|2021-06-03 10:03:40|22894.4|22894.4|22894.1|22894.1|22894.44|22894.44|22894.08|22894.08|0
1622714630000|2021-06-03 10:03:50|22894.16|22894.16|22893.71|22893.71|22894.16|22894.16|22893.71|22893.71|0
1622714640000|2021-06-03 10:04:00|22893.67|22893.67|22893.66|22893.66|22893.87|22893.87|22893.57|22893.57|0
1622714650000|2021-06-03 10:04:10|22893.74|22893.74|22893.92|22893.92|22894.24|22894.24|22893.74|22893.74|0
1622714660000|2021-06-03 10:04:20|22894.06|22894.06|22893.75|22893.75|22894.06|22894.06|22893.75|22893.75|0
1622714670000|2021-06-03 10:04:30|22893.68|22893.68|22893.67|22893.67|22893.75|22893.75|22893.45|22893.45|0
1622714680000|2021-06-03 10:04:40|22893.7|22893.7|22893.75|22893.75|22893.86|22893.86|22893.7|22893.7|0
1622714690000|2021-06-03 10:04:50|22894.1|22894.1|22894.56|22894.56|22894.56|22894.56|22894.08|22894.08|0
1622714700000|2021-06-03 10:05:00|22894.48|22894.48|22894.68|22894.68|22894.68|22894.68|22894.38|22894.38|0
1622714710000|2021-06-03 10:05:10|22894.76|22894.76|22895.05|22895.05|22895.12|22895.12|22894.76|22894.76|0
1622714720000|2021-06-03 10:05:20|22895.06|22895.06|22894.56|22894.56|22895.06|22895.06|22894.56|22894.56|0
1622714730000|2021-06-03 10:05:30|22894.62|22894.62|22894.38|22894.38|22894.67|22894.67|22894.27|22894.27|0
1622714740000|2021-06-03 10:05:40|22894.51|22894.51|22893.83|22893.83|22894.51|22894.51|22893.83|22893.83|0
1622714750000|2021-06-03 10:05:50|22893.58|22893.58|22888.14|22888.14|22893.59|22893.59|22888.14|22888.14|0
1622714760000|2021-06-03 10:06:00|22887.97|22887.97|22883|22883|22887.97|22887.97|22882.31|22882.31|0
1622714770000|2021-06-03 10:06:10|22882.95|22882.95|22881.88|22881.88|22882.95|22882.95|22881.88|22881.88|0
1622714780000|2021-06-03 10:06:20|22882|22882|22881.34|22881.34|22882|22882|22881.34|22881.34|0
1622714790000|2021-06-03 10:06:30|22881.22|22881.22|22881.46|22881.46|22881.46|22881.46|22881.22|22881.22|0
1622714800000|2021-06-03 10:06:40|22881.54|22881.54|22881.28|22881.28|22881.54|22881.54|22881.28|22881.28|0
1622714810000|2021-06-03 10:06:50|22881.29|22881.29|22881.39|22881.39|22881.49|22881.49|22881.29|22881.29|0
1622714820000|2021-06-03 10:07:00|22881.42|22881.42|22880.72|22880.72|22881.42|22881.42|22880.72|22880.72|0
1622714840000|2021-06-03 10:07:20|22880.75|22880.75|22880.75|22880.75|22880.78|22880.78|22880.48|22880.48|0
1622714850000|2021-06-03 10:07:30|22880.58|22880.58|22881.03|22881.03|22881.03|22881.03|22880.56|22880.56|0
1622714860000|2021-06-03 10:07:40|22881.06|22881.06|22881.12|22881.12|22881.22|22881.22|22881.06|22881.06|0
1622714870000|2021-06-03 10:07:50|22881.16|22881.16|22881.25|22881.25|22881.25|22881.25|22881.16|22881.16|0
1622714880000|2021-06-03 10:08:00|22881.15|22881.15|22881.31|22881.31|22881.31|22881.31|22881.13|22881.13|0
1622714890000|2021-06-03 10:08:10|22881.23|22881.23|22881.46|22881.46|22881.46|22881.46|22881.21|22881.21|0
1622714900000|2021-06-03 10:08:20|22881.34|22881.34|22881.23|22881.23|22881.34|22881.34|22881.17|22881.17|0
1622714910000|2021-06-03 10:08:30|22881.26|22881.26|22881.16|22881.16|22881.34|22881.34|22881.16|22881.16|0
1622714920000|2021-06-03 10:08:40|22881.1|22881.1|22880.77|22880.77|22881.1|22881.1|22880.77|22880.77|0
1622714930000|2021-06-03 10:08:50|22880.67|22880.67|22880.31|22880.31|22880.72|22880.72|22880.31|22880.31|0
1622714940000|2021-06-03 10:09:00|22880.24|22880.24|22879.29|22879.29|22880.27|22880.27|22879.23|22879.23|0
1622714950000|2021-06-03 10:09:10|22879.23|22879.23|22878.86|22878.86|22879.23|22879.23|22878.86|22878.86|0
1622714960000|2021-06-03 10:09:20|22878.8|22878.8|22878.75|22878.75|22878.8|22878.8|22878.54|22878.54|0
1622714970000|2021-06-03 10:09:30|22878.82|22878.82|22878.81|22878.81|22878.84|22878.84|22878.71|22878.71|0
1622714980000|2021-06-03 10:09:40|22878.69|22878.69|22878.69|22878.69|22878.69|22878.69|22878.61|22878.61|0
1622714990000|2021-06-03 10:09:50|22878.72|22878.72|22878.58|22878.58|22879.09|22879.09|22878.58|22878.58|0
1622715000000|2021-06-03 10:10:00|22878.62|22878.62|22878.01|22878.01|22878.62|22878.62|22877.91|22877.91|0
1622715010000|2021-06-03 10:10:10|22877.96|22877.96|22877.47|22877.47|22877.96|22877.96|22877.47|22877.47|0
1622715020000|2021-06-03 10:10:20|22877.36|22877.36|22876.6|22876.6|22877.36|22877.36|22876.6|22876.6|0
1622715030000|2021-06-03 10:10:30|22876.63|22876.63|22876.08|22876.08|22876.63|22876.63|22876.08|22876.08|0
1622715040000|2021-06-03 10:10:40|22876|22876|22875.73|22875.73|22876|22876|22875.73|22875.73|0
1622715050000|2021-06-03 10:10:50|22875.8|22875.8|22875.37|22875.37|22875.8|22875.8|22875.37|22875.37|0
1622715060000|2021-06-03 10:11:00|22875.29|22875.29|22874.66|22874.66|22875.39|22875.39|22874.64|22874.64|0
1622715070000|2021-06-03 10:11:10|22874.49|22874.49|22874.36|22874.36|22874.49|22874.49|22874.36|22874.36|0
1622715080000|2021-06-03 10:11:20|22874.27|22874.27|22874.27|22874.27|22874.27|22874.27|22874.27|22874.27|0
1622715090000|2021-06-03 10:11:30|22874.23|22874.23|22873.83|22873.83|22874.23|22874.23|22873.83|22873.83|0
1622715100000|2021-06-03 10:11:40|22873.91|22873.91|22873.66|22873.66|22873.91|22873.91|22873.66|22873.66|0
1622715110000|2021-06-03 10:11:50|22873.59|22873.59|22873.44|22873.44|22873.59|22873.59|22873.34|22873.34|0
1622715120000|2021-06-03 10:12:00|22873.51|22873.51|22872.11|22872.11|22873.51|22873.51|22871.94|22871.94|0
1622715130000|2021-06-03 10:12:10|22872.03|22872.03|22871.01|22871.01|22872.03|22872.03|22870.66|22870.66|0
1622715140000|2021-06-03 10:12:20|22870.84|22870.84|22870.65|22870.65|22870.84|22870.84|22870.54|22870.54|0
1622715150000|2021-06-03 10:12:30|22870.61|22870.61|22869.82|22869.82|22870.61|22870.61|22869.74|22869.74|0
1622715160000|2021-06-03 10:12:40|22869.79|22869.79|22869.67|22869.67|22869.88|22869.88|22869.67|22869.67|0
1622715170000|2021-06-03 10:12:50|22869.52|22869.52|22869.93|22869.93|22869.93|22869.93|22869.52|22869.52|0
1622715180000|2021-06-03 10:13:00|22869.91|22869.91|22869.75|22869.75|22869.91|22869.91|22869.43|22869.43|0
1622715190000|2021-06-03 10:13:10|22869.91|22869.91|22869.83|22869.83|22870.08|22870.08|22869.69|22869.69|0
1622715200000|2021-06-03 10:13:20|22869.9|22869.9|22870.17|22870.17|22870.17|22870.17|22869.9|22869.9|0
1622715210000|2021-06-03 10:13:30|22870.24|22870.24|22870.02|22870.02|22870.31|22870.31|22870.02|22870.02|0
1622715220000|2021-06-03 10:13:40|22869.96|22869.96|22870.39|22870.39|22870.39|22870.39|22869.9|22869.9|0
1622715230000|2021-06-03 10:13:50|22870.18|22870.18|22870.48|22870.48|22870.59|22870.59|22870.18|22870.18|0
1622715240000|2021-06-03 10:14:00|22870.57|22870.57|22870.36|22870.36|22870.57|22870.57|22870.31|22870.31|0
1622715250000|2021-06-03 10:14:10|22870.44|22870.44|22869.95|22869.95|22870.44|22870.44|22869.91|22869.91|0
1622715260000|2021-06-03 10:14:20|22869.99|22869.99|22870.08|22870.08|22870.08|22870.08|22869.96|22869.96|0
1622715270000|2021-06-03 10:14:30|22870.19|22870.19|22870.1|22870.1|22870.37|22870.37|22870.05|22870.05|0
1622715280000|2021-06-03 10:14:40|22869.78|22869.78|22869.63|22869.63|22869.84|22869.84|22869.63|22869.63|0
1622715290000|2021-06-03 10:14:50|22869.57|22869.57|22869.41|22869.41|22869.58|22869.58|22869.41|22869.41|0
1622715300000|2021-06-03 10:15:00|22869.28|22869.28|22867.8|22867.8|22869.28|22869.28|22867.8|22867.8|0
1622715310000|2021-06-03 10:15:10|22867.65|22867.65|22867.78|22867.78|22868.09|22868.09|22867.65|22867.65|0
1622715320000|2021-06-03 10:15:20|22867.81|22867.81|22868.36|22868.36|22868.44|22868.44|22867.71|22867.71|0
1622715330000|2021-06-03 10:15:30|22868.17|22868.17|22868.3|22868.3|22868.3|22868.3|22868.1|22868.1|0
1622715340000|2021-06-03 10:15:40|22868.26|22868.26|22868.21|22868.21|22868.26|22868.26|22867.95|22867.95|0
1622715350000|2021-06-03 10:15:50|22868.35|22868.35|22868.1|22868.1|22868.39|22868.39|22868.1|22868.1|0
1622715360000|2021-06-03 10:16:00|22868.2|22868.2|22868.07|22868.07|22868.35|22868.35|22868.07|22868.07|0
1622715370000|2021-06-03 10:16:10|22868.01|22868.01|22867.95|22867.95|22868.16|22868.16|22867.95|22867.95|0
1622715380000|2021-06-03 10:16:20|22868.02|22868.02|22868.19|22868.19|22868.22|22868.22|22868.02|22868.02|0
1622715390000|2021-06-03 10:16:30|22868.24|22868.24|22868.12|22868.12|22868.26|22868.26|22868.05|22868.05|0
1622715400000|2021-06-03 10:16:40|22868.05|22868.05|22867.48|22867.48|22868.05|22868.05|22867.48|22867.48|0
1622715410000|2021-06-03 10:16:50|22867.39|22867.39|22866.74|22866.74|22867.39|22867.39|22866.74|22866.74|0
1622715420000|2021-06-03 10:17:00|22866.7|22866.7|22866.56|22866.56|22866.7|22866.7|22866.56|22866.56|0
1622715430000|2021-06-03 10:17:10|22866.51|22866.51|22866.6|22866.6|22866.61|22866.61|22866.51|22866.51|0
1622715440000|2021-06-03 10:17:20|22866.63|22866.63|22866.68|22866.68|22866.87|22866.87|22866.56|22866.56|0
1622715450000|2021-06-03 10:17:30|22866.73|22866.73|22866.66|22866.66|22866.77|22866.77|22866.63|22866.63|0
1622715460000|2021-06-03 10:17:40|22866.63|22866.63|22866.59|22866.59|22866.63|22866.63|22866.2|22866.2|0
1622715470000|2021-06-03 10:17:50|22866.65|22866.65|22866.52|22866.52|22866.65|22866.65|22866.52|22866.52|0
1622715480000|2021-06-03 10:18:00|22866.41|22866.41|22866.57|22866.57|22866.74|22866.74|22866.41|22866.41|0
1622715490000|2021-06-03 10:18:10|22866.41|22866.41|22865.68|22865.68|22866.41|22866.41|22865.61|22865.61|0
1622715500000|2021-06-03 10:18:20|22865.59|22865.59|22865.28|22865.28|22865.59|22865.59|22865.17|22865.17|0
1622715510000|2021-06-03 10:18:30|22865.13|22865.13|22865.42|22865.42|22865.42|22865.42|22865.13|22865.13|0
1622715520000|2021-06-03 10:18:40|22865.34|22865.34|22864.98|22864.98|22865.4|22865.4|22864.98|22864.98|0
1622715530000|2021-06-03 10:18:50|22864.94|22864.94|22865.59|22865.59|22865.62|22865.62|22864.94|22864.94|0
1622715540000|2021-06-03 10:19:00|22865.55|22865.55|22865.4|22865.4|22865.56|22865.56|22865.37|22865.37|0
1622715550000|2021-06-03 10:19:10|22865.49|22865.49|22865.44|22865.44|22865.58|22865.58|22865.12|22865.12|0
1622715560000|2021-06-03 10:19:20|22865.24|22865.24|22865.16|22865.16|22865.3|22865.3|22865.16|22865.16|0
1622715570000|2021-06-03 10:19:30|22865.32|22865.32|22865.84|22865.84|22865.84|22865.84|22865.32|22865.32|0
1622715580000|2021-06-03 10:19:40|22866.07|22866.07|22866.27|22866.27|22866.27|22866.27|22866.07|22866.07|0
1622715590000|2021-06-03 10:19:50|22866.39|22866.39|22866.15|22866.15|22866.51|22866.51|22866.04|22866.04|0
1622715600000|2021-06-03 10:20:00|22866.37|22866.37|22868.16|22868.16|22868.16|22868.16|22866.37|22866.37|0
1622715610000|2021-06-03 10:20:10|22868.21|22868.21|22868.15|22868.15|22868.48|22868.48|22868.15|22868.15|0
1622715620000|2021-06-03 10:20:20|22867.99|22867.99|22868.27|22868.27|22868.27|22868.27|22867.86|22867.86|0
1622715630000|2021-06-03 10:20:30|22868.3|22868.3|22868.5|22868.5|22868.59|22868.59|22868.3|22868.3|0
1622715640000|2021-06-03 10:20:40|22868.63|22868.63|22868.71|22868.71|22868.71|22868.71|22868.5|22868.5|0
1622715650000|2021-06-03 10:20:50|22868.75|22868.75|22869.3|22869.3|22869.3|22869.3|22868.72|22868.72|0
1622715660000|2021-06-03 10:21:00|22869.32|22869.32|22870.66|22870.66|22870.74|22870.74|22869.32|22869.32|0
1622715670000|2021-06-03 10:21:10|22870.71|22870.71|22870.85|22870.85|22870.85|22870.85|22870.64|22870.64|0
1622715680000|2021-06-03 10:21:20|22870.74|22870.74|22870.79|22870.79|22870.9|22870.9|22870.63|22870.63|0
1622715690000|2021-06-03 10:21:30|22870.54|22870.54|22870.64|22870.64|22870.64|22870.64|22870.54|22870.54|0
1622715700000|2021-06-03 10:21:40|22870.38|22870.38|22870.63|22870.63|22870.63|22870.63|22870.38|22870.38|0
1622715710000|2021-06-03 10:21:50|22870.72|22870.72|22870.72|22870.72|22870.72|22870.72|22870.72|22870.72|0
1622715720000|2021-06-03 10:22:00|22870.74|22870.74|22870.69|22870.69|22870.74|22870.74|22870.69|22870.69|0
1622715730000|2021-06-03 10:22:10|22870.58|22870.58|22870.5|22870.5|22870.58|22870.58|22870.5|22870.5|0
1622715740000|2021-06-03 10:22:20|22870.55|22870.55|22870.3|22870.3|22870.58|22870.58|22870.3|22870.3|0
1622715750000|2021-06-03 10:22:30|22870.18|22870.18|22870.16|22870.16|22870.19|22870.19|22870.01|22870.01|0
1622715760000|2021-06-03 10:22:40|22870.06|22870.06|22870.16|22870.16|22870.34|22870.34|22870.02|22870.02|0
1622715770000|2021-06-03 10:22:50|22870.11|22870.11|22870.16|22870.16|22870.19|22870.19|22870.11|22870.11|0
1622715780000|2021-06-03 10:23:00|22870.03|22870.03|22870.12|22870.12|22870.26|22870.26|22869.94|22869.94|0
1622715790000|2021-06-03 10:23:10|22869.99|22869.99|22869.95|22869.95|22870.1|22870.1|22869.92|22869.92|0
1622715800000|2021-06-03 10:23:20|22870.02|22870.02|22869.92|22869.92|22870.1|22870.1|22869.92|22869.92|0
1622715810000|2021-06-03 10:23:30|22869.81|22869.81|22869.48|22869.48|22869.81|22869.81|22869.48|22869.48|0
1622715820000|2021-06-03 10:23:40|22869.53|22869.53|22869.83|22869.83|22870.12|22870.12|22869.44|22869.44|0
1622715830000|2021-06-03 10:23:50|22869.9|22869.9|22869.96|22869.96|22869.96|22869.96|22869.64|22869.64|0
1622715840000|2021-06-03 10:24:00|22869.87|22869.87|22869.6|22869.6|22870.1|22870.1|22869.6|22869.6|0
1622715850000|2021-06-03 10:24:10|22869.59|22869.59|22870.04|22870.04|22870.07|22870.07|22869.58|22869.58|0
1622715860000|2021-06-03 10:24:20|22870|22870|22870.3|22870.3|22870.3|22870.3|22870|22870|0
1622715870000|2021-06-03 10:24:30|22870.22|22870.22|22869.92|22869.92|22870.22|22870.22|22869.92|22869.92|0
1622715880000|2021-06-03 10:24:40|22870.26|22870.26|22870.14|22870.14|22870.26|22870.26|22870.13|22870.13|0
1622715890000|2021-06-03 10:24:50|22870.22|22870.22|22870.31|22870.31|22870.31|22870.31|22870.14|22870.14|0
1622715900000|2021-06-03 10:25:00|22870.41|22870.41|22870.45|22870.45|22870.72|22870.72|22870.36|22870.36|0
1622715910000|2021-06-03 10:25:10|22870.4|22870.4|22870.49|22870.49|22870.54|22870.54|22870.32|22870.32|0
1622715920000|2021-06-03 10:25:20|22870.71|22870.71|22870.27|22870.27|22870.79|22870.79|22870.27|22870.27|0
1622715930000|2021-06-03 10:25:30|22870.22|22870.22|22869.76|22869.76|22870.22|22870.22|22869.76|22869.76|0
1622715940000|2021-06-03 10:25:40|22869.65|22869.65|22869.67|22869.67|22869.67|22869.67|22869.65|22869.65|0
1622715950000|2021-06-03 10:25:50|22869.62|22869.62|22869.81|22869.81|22869.81|22869.81|22869.62|22869.62|0
1622715960000|2021-06-03 10:26:00|22869.61|22869.61|22869.6|22869.6|22869.61|22869.61|22869.34|22869.34|0
1622715970000|2021-06-03 10:26:10|22869.49|22869.49|22869.26|22869.26|22869.49|22869.49|22869.26|22869.26|0
1622715980000|2021-06-03 10:26:20|22869.22|22869.22|22869.59|22869.59|22869.69|22869.69|22869.16|22869.16|0
1622715990000|2021-06-03 10:26:30|22869.54|22869.54|22869.62|22869.62|22869.78|22869.78|22869.54|22869.54|0
1622716000000|2021-06-03 10:26:40|22869.71|22869.71|22869.56|22869.56|22869.82|22869.82|22869.48|22869.48|0
1622716010000|2021-06-03 10:26:50|22869.46|22869.46|22869.71|22869.71|22869.71|22869.71|22869.33|22869.33|0
1622716020000|2021-06-03 10:27:00|22869.62|22869.62|22869.57|22869.57|22869.68|22869.68|22869.57|22869.57|0
1622716030000|2021-06-03 10:27:10|22869.71|22869.71|22869.79|22869.79|22869.84|22869.84|22869.49|22869.49|0
1622716040000|2021-06-03 10:27:20|22869.71|22869.71|22869.69|22869.69|22869.71|22869.71|22869.66|22869.66|0
1622716050000|2021-06-03 10:27:30|22869.56|22869.56|22869.65|22869.65|22869.7|22869.7|22869.46|22869.46|0
1622716060000|2021-06-03 10:27:40|22869.61|22869.61|22869.42|22869.42|22869.69|22869.69|22869.42|22869.42|0
1622716070000|2021-06-03 10:27:50|22869.13|22869.13|22869.26|22869.26|22869.31|22869.31|22869.13|22869.13|0
1622716080000|2021-06-03 10:28:00|22869.32|22869.32|22868.4|22868.4|22869.32|22869.32|22868.4|22868.4|0
1622716090000|2021-06-03 10:28:10|22868.31|22868.31|22868.03|22868.03|22868.31|22868.31|22868.03|22868.03|0
1622716100000|2021-06-03 10:28:20|22868|22868|22868.17|22868.17|22868.27|22868.27|22867.88|22867.88|0
1622716110000|2021-06-03 10:28:30|22868.1|22868.1|22867.95|22867.95|22868.1|22868.1|22867.81|22867.81|0
1622716120000|2021-06-03 10:28:40|22867.84|22867.84|22867.72|22867.72|22867.9|22867.9|22867.72|22867.72|0
1622716130000|2021-06-03 10:28:50|22867.51|22867.51|22867.51|22867.51|22867.62|22867.62|22867.51|22867.51|0
1622716140000|2021-06-03 10:29:00|22867.54|22867.54|22867.69|22867.69|22867.69|22867.69|22867.54|22867.54|0
1622716150000|2021-06-03 10:29:10|22867.8|22867.8|22867.88|22867.88|22867.98|22867.98|22867.8|22867.8|0
1622716160000|2021-06-03 10:29:20|22868.07|22868.07|22867.73|22867.73|22868.07|22868.07|22867.73|22867.73|0
1622716170000|2021-06-03 10:29:30|22867.58|22867.58|22867.43|22867.43|22867.65|22867.65|22867.42|22867.42|0
1622716180000|2021-06-03 10:29:40|22867.36|22867.36|22867.57|22867.57|22867.57|22867.57|22867.36|22867.36|0
1622716190000|2021-06-03 10:29:50|22867.52|22867.52|22867.58|22867.58|22867.62|22867.62|22867.44|22867.44|0
1622716200000|2021-06-03 10:30:00|22867.67|22867.67|22868.05|22868.05|22868.05|22868.05|22867.58|22867.58|0
1622716210000|2021-06-03 10:30:10|22868.18|22868.18|22868.06|22868.06|22868.26|22868.26|22868.04|22868.04|0
1622716220000|2021-06-03 10:30:20|22868.04|22868.04|22868.13|22868.13|22868.27|22868.27|22867.98|22867.98|0
1622716230000|2021-06-03 10:30:30|22868.19|22868.19|22867.6|22867.6|22868.19|22868.19|22867.55|22867.55|0
1622716240000|2021-06-03 10:30:40|22867.49|22867.49|22866.75|22866.75|22867.49|22867.49|22866.75|22866.75|0
1622716250000|2021-06-03 10:30:50|22866.71|22866.71|22866.62|22866.62|22866.71|22866.71|22866.35|22866.35|0
1622716260000|2021-06-03 10:31:00|22866.58|22866.58|22866.67|22866.67|22866.67|22866.67|22866.53|22866.53|0
1622716270000|2021-06-03 10:31:10|22866.69|22866.69|22866.78|22866.78|22866.94|22866.94|22866.69|22866.69|0
1622716280000|2021-06-03 10:31:20|22866.86|22866.86|22867.67|22867.67|22867.67|22867.67|22866.78|22866.78|0
1622716290000|2021-06-03 10:31:30|22867.71|22867.71|22867.93|22867.93|22867.93|22867.93|22867.61|22867.61|0
1622716300000|2021-06-03 10:31:40|22867.82|22867.82|22868.46|22868.46|22868.46|22868.46|22867.82|22867.82|0
1622716310000|2021-06-03 10:31:50|22868.54|22868.54|22868.44|22868.44|22868.65|22868.65|22868.44|22868.44|0
1622716320000|2021-06-03 10:32:00|22868.23|22868.23|22868.3|22868.3|22868.38|22868.38|22868.23|22868.23|0
1622716330000|2021-06-03 10:32:10|22868.39|22868.39|22868.24|22868.24|22868.6|22868.6|22868.24|22868.24|0
1622716340000|2021-06-03 10:32:20|22868.18|22868.18|22868|22868|22868.28|22868.28|22868|22868|0
1622716350000|2021-06-03 10:32:30|22867.92|22867.92|22867.83|22867.83|22867.93|22867.93|22867.83|22867.83|0
1622716360000|2021-06-03 10:32:40|22867.72|22867.72|22867.44|22867.44|22867.73|22867.73|22867.44|22867.44|0
1622716370000|2021-06-03 10:32:50|22867.52|22867.52|22867.7|22867.7|22867.74|22867.74|22867.52|22867.52|0
1622716380000|2021-06-03 10:33:00|22867.73|22867.73|22867.37|22867.37|22867.75|22867.75|22867.37|22867.37|0
1622716390000|2021-06-03 10:33:10|22867.43|22867.43|22867.34|22867.34|22867.58|22867.58|22867.27|22867.27|0
1622716400000|2021-06-03 10:33:20|22867.23|22867.23|22867.39|22867.39|22867.39|22867.39|22867.14|22867.14|0
1622716410000|2021-06-03 10:33:30|22867.37|22867.37|22867.09|22867.09|22867.37|22867.37|22867.09|22867.09|0
1622716420000|2021-06-03 10:33:40|22867.03|22867.03|22867.23|22867.23|22867.4|22867.4|22867.03|22867.03|0
1622716430000|2021-06-03 10:33:50|22867.19|22867.19|22866.27|22866.27|22867.37|22867.37|22866.27|22866.27|0
1622716440000|2021-06-03 10:34:00|22866.19|22866.19|22865.5|22865.5|22866.19|22866.19|22865.5|22865.5|0
1622716450000|2021-06-03 10:34:10|22865.45|22865.45|22866.12|22866.12|22866.14|22866.14|22865.45|22865.45|0
1622716460000|2021-06-03 10:34:20|22866.23|22866.23|22866.18|22866.18|22866.69|22866.69|22866.18|22866.18|0
1622716470000|2021-06-03 10:34:30|22866.14|22866.14|22865.6|22865.6|22866.23|22866.23|22865.6|22865.6|0
1622716480000|2021-06-03 10:34:40|22865.38|22865.38|22864.84|22864.84|22865.38|22865.38|22864.64|22864.64|0
1622716490000|2021-06-03 10:34:50|22864.96|22864.96|22864.83|22864.83|22865.24|22865.24|22864.76|22864.76|0
1622716500000|2021-06-03 10:35:00|22864.89|22864.89|22864.75|22864.75|22864.98|22864.98|22864.75|22864.75|0
1622716510000|2021-06-03 10:35:10|22864.64|22864.64|22864.33|22864.33|22864.72|22864.72|22864.33|22864.33|0
1622716520000|2021-06-03 10:35:20|22864.22|22864.22|22863.73|22863.73|22864.22|22864.22|22863.71|22863.71|0
1622716530000|2021-06-03 10:35:30|22863.65|22863.65|22863.39|22863.39|22863.65|22863.65|22863.3|22863.3|0
1622716540000|2021-06-03 10:35:40|22863.34|22863.34|22863.36|22863.36|22863.57|22863.57|22863.34|22863.34|0
1622716550000|2021-06-03 10:35:50|22863.1|22863.1|22863.22|22863.22|22863.28|22863.28|22863.1|22863.1|0
1622716560000|2021-06-03 10:36:00|22863.25|22863.25|22862.77|22862.77|22863.25|22863.25|22862.77|22862.77|0
1622716570000|2021-06-03 10:36:10|22862.82|22862.82|22863.09|22863.09|22863.09|22863.09|22862.82|22862.82|0
1622716580000|2021-06-03 10:36:20|22863.2|22863.2|22862.9|22862.9|22863.2|22863.2|22862.78|22862.78|0
1622716590000|2021-06-03 10:36:30|22862.97|22862.97|22862.85|22862.85|22863.04|22863.04|22862.85|22862.85|0
1622716600000|2021-06-03 10:36:40|22862.87|22862.87|22862.55|22862.55|22862.87|22862.87|22862.37|22862.37|0
1622716610000|2021-06-03 10:36:50|22862.58|22862.58|22862.76|22862.76|22862.76|22862.76|22862.53|22862.53|0
1622716620000|2021-06-03 10:37:00|22862.8|22862.8|22862.04|22862.04|22862.95|22862.95|22862.04|22862.04|0
1622716630000|2021-06-03 10:37:10|22861.97|22861.97|22861.81|22861.81|22862.01|22862.01|22861.42|22861.42|0
1622716640000|2021-06-03 10:37:20|22861.66|22861.66|22861.57|22861.57|22861.7|22861.7|22861.49|22861.49|0
1622716650000|2021-06-03 10:37:30|22861.61|22861.61|22862.08|22862.08|22862.08|22862.08|22861.61|22861.61|0
1622716660000|2021-06-03 10:37:40|22862.03|22862.03|22861.95|22861.95|22862.18|22862.18|22861.95|22861.95|0
1622716670000|2021-06-03 10:37:50|22862.01|22862.01|22861.88|22861.88|22862.12|22862.12|22861.88|22861.88|0
1622716680000|2021-06-03 10:38:00|22861.93|22861.93|22861.59|22861.59|22862.04|22862.04|22861.56|22861.56|0
1622716690000|2021-06-03 10:38:10|22861.56|22861.56|22861.15|22861.15|22861.65|22861.65|22861.15|22861.15|0
1622716700000|2021-06-03 10:38:20|22861.32|22861.32|22861.18|22861.18|22861.43|22861.43|22861.18|22861.18|0
1622716710000|2021-06-03 10:38:30|22861.16|22861.16|22860.58|22860.58|22861.16|22861.16|22860.58|22860.58|0
1622716720000|2021-06-03 10:38:40|22860.49|22860.49|22860.28|22860.28|22860.55|22860.55|22860.28|22860.28|0
1622716730000|2021-06-03 10:38:50|22860.23|22860.23|22860.3|22860.3|22860.47|22860.47|22860.07|22860.07|0
1622716740000|2021-06-03 10:39:00|22860.17|22860.17|22859.55|22859.55|22860.23|22860.23|22859.55|22859.55|0
1622716750000|2021-06-03 10:39:10|22859.49|22859.49|22858.95|22858.95|22859.56|22859.56|22858.95|22858.95|0
1622716760000|2021-06-03 10:39:20|22858.84|22858.84|22858.65|22858.65|22858.84|22858.84|22858.46|22858.46|0
1622716770000|2021-06-03 10:39:30|22858.57|22858.57|22858.77|22858.77|22858.86|22858.86|22858.57|22858.57|0
1622716780000|2021-06-03 10:39:40|22858.7|22858.7|22858.41|22858.41|22858.74|22858.74|22858.36|22858.36|0
1622716790000|2021-06-03 10:39:50|22858.48|22858.48|22858.51|22858.51|22858.75|22858.75|22858.4|22858.4|0
1622716800000|2021-06-03 10:40:00|22858.47|22858.47|22857.65|22857.65|22858.56|22858.56|22857.65|22857.65|0
1622716810000|2021-06-03 10:40:10|22857.62|22857.62|22857.49|22857.49|22857.65|22857.65|22857.13|22857.13|0
1622716820000|2021-06-03 10:40:20|22857.35|22857.35|22857.46|22857.46|22857.52|22857.52|22857.35|22857.35|0
1622716830000|2021-06-03 10:40:30|22857.21|22857.21|22856.96|22856.96|22857.3|22857.3|22856.96|22856.96|0
1622716840000|2021-06-03 10:40:40|22856.88|22856.88|22856.57|22856.57|22856.88|22856.88|22856.51|22856.51|0
1622716850000|2021-06-03 10:40:50|22856.54|22856.54|22856.47|22856.47|22856.58|22856.58|22856.32|22856.32|0
1622716860000|2021-06-03 10:41:00|22856.42|22856.42|22856.49|22856.49|22856.49|22856.49|22856.37|22856.37|0
1622716870000|2021-06-03 10:41:10|22856.26|22856.26|22856.03|22856.03|22856.26|22856.26|22856.03|22856.03|0
1622716880000|2021-06-03 10:41:20|22856.02|22856.02|22856.01|22856.01|22856.02|22856.02|22855.78|22855.78|0
1622716890000|2021-06-03 10:41:30|22855.98|22855.98|22855.9|22855.9|22855.98|22855.98|22855.84|22855.84|0
1622716900000|2021-06-03 10:41:40|22855.83|22855.83|22855.53|22855.53|22855.9|22855.9|22855.53|22855.53|0
1622716910000|2021-06-03 10:41:50|22855.61|22855.61|22855.7|22855.7|22855.74|22855.74|22855.57|22855.57|0
1622716920000|2021-06-03 10:42:00|22855.61|22855.61|22855.77|22855.77|22855.77|22855.77|22855.5|22855.5|0
1622716930000|2021-06-03 10:42:10|22855.81|22855.81|22855.95|22855.95|22855.99|22855.99|22855.74|22855.74|0
1622716940000|2021-06-03 10:42:20|22856.3|22856.3|22855.94|22855.94|22856.3|22856.3|22855.86|22855.86|0
1622716950000|2021-06-03 10:42:30|22856.01|22856.01|22855.88|22855.88|22856.01|22856.01|22855.85|22855.85|0
1622716960000|2021-06-03 10:42:40|22855.84|22855.84|22855.42|22855.42|22855.9|22855.9|22855.42|22855.42|0
1622716970000|2021-06-03 10:42:50|22855.39|22855.39|22855.5|22855.5|22855.56|22855.56|22854.94|22854.94|0
1622716980000|2021-06-03 10:43:00|22855.44|22855.44|22854.25|22854.25|22855.44|22855.44|22854.25|22854.25|0
1622716990000|2021-06-03 10:43:10|22854.11|22854.11|22853.7|22853.7|22854.11|22854.11|22853.7|22853.7|0
1622717000000|2021-06-03 10:43:20|22854.06|22854.06|22853.51|22853.51|22854.06|22854.06|22853.51|22853.51|0
1622717010000|2021-06-03 10:43:30|22853.48|22853.48|22852.28|22852.28|22853.48|22853.48|22852.28|22852.28|0
1622717020000|2021-06-03 10:43:40|22852.34|22852.34|22852.11|22852.11|22852.34|22852.34|22851.71|22851.71|0
1622717030000|2021-06-03 10:43:50|22852.14|22852.14|22851.67|22851.67|22852.21|22852.21|22851.59|22851.59|0
1622717040000|2021-06-03 10:44:00|22851.74|22851.74|22851.9|22851.9|22851.94|22851.94|22851.48|22851.48|0
1622717050000|2021-06-03 10:44:10|22852|22852|22851.92|22851.92|22852|22852|22851.92|22851.92|0
1622717060000|2021-06-03 10:44:20|22851.81|22851.81|22851.38|22851.38|22851.81|22851.81|22851.38|22851.38|0
1622717070000|2021-06-03 10:44:30|22851.2|22851.2|22850.8|22850.8|22851.2|22851.2|22850.61|22850.61|0
1622717080000|2021-06-03 10:44:40|22850.77|22850.77|22850.62|22850.62|22850.77|22850.77|22850.62|22850.62|0
1622717090000|2021-06-03 10:44:50|22850.51|22850.51|22850.31|22850.31|22850.51|22850.51|22850.09|22850.09|0
1622717100000|2021-06-03 10:45:00|22850.36|22850.36|22849.3|22849.3|22850.61|22850.61|22849.3|22849.3|0
1622717110000|2021-06-03 10:45:10|22849.34|22849.34|22849.44|22849.44|22849.45|22849.45|22849.25|22849.25|0
1622717120000|2021-06-03 10:45:20|22849.34|22849.34|22848.32|22848.32|22849.34|22849.34|22848.32|22848.32|0
1622717130000|2021-06-03 10:45:30|22848.34|22848.34|22848.81|22848.81|22848.91|22848.91|22848.34|22848.34|0
1622717140000|2021-06-03 10:45:40|22848.65|22848.65|22848.62|22848.62|22848.7|22848.7|22848.41|22848.41|0
1622717150000|2021-06-03 10:45:50|22848.59|22848.59|22848.15|22848.15|22848.59|22848.59|22848.12|22848.12|0
1622717160000|2021-06-03 10:46:00|22848.08|22848.08|22847.75|22847.75|22848.08|22848.08|22847.75|22847.75|0
1622717170000|2021-06-03 10:46:10|22847.68|22847.68|22847.8|22847.8|22847.8|22847.8|22847.59|22847.59|0
1622717180000|2021-06-03 10:46:20|22847.88|22847.88|22847.95|22847.95|22848.07|22848.07|22847.88|22847.88|0
1622717190000|2021-06-03 10:46:30|22848.07|22848.07|22848.33|22848.33|22848.33|22848.33|22847.99|22847.99|0
1622717200000|2021-06-03 10:46:40|22848.37|22848.37|22849.06|22849.06|22849.06|22849.06|22848.37|22848.37|0
1622717210000|2021-06-03 10:46:50|22849.21|22849.21|22849.79|22849.79|22849.79|22849.79|22849.21|22849.21|0
1622717220000|2021-06-03 10:47:00|22849.68|22849.68|22849.3|22849.3|22849.68|22849.68|22849.3|22849.3|0
1622717230000|2021-06-03 10:47:10|22849.33|22849.33|22850.3|22850.3|22850.62|22850.62|22849.24|22849.24|0
1622717240000|2021-06-03 10:47:20|22850.38|22850.38|22849.52|22849.52|22850.42|22850.42|22849.52|22849.52|0
1622717250000|2021-06-03 10:47:30|22849.48|22849.48|22850.07|22850.07|22850.07|22850.07|22849.48|22849.48|0
1622717260000|2021-06-03 10:47:40|22850|22850|22849.97|22849.97|22850|22850|22849.97|22849.97|0
1622717270000|2021-06-03 10:47:50|22849.89|22849.89|22848.85|22848.85|22849.89|22849.89|22848.85|22848.85|0
1622717280000|2021-06-03 10:48:00|22849.02|22849.02|22849.04|22849.04|22849.24|22849.24|22849.02|22849.02|0
1622717290000|2021-06-03 10:48:10|22849.11|22849.11|22848.96|22848.96|22849.41|22849.41|22848.94|22848.94|0
1622717300000|2021-06-03 10:48:20|22848.92|22848.92|22848.92|22848.92|22848.92|22848.92|22848.89|22848.89|0
1622717310000|2021-06-03 10:48:30|22848.96|22848.96|22849.07|22849.07|22849.12|22849.12|22848.94|22848.94|0
1622717320000|2021-06-03 10:48:40|22849.02|22849.02|22848.95|22848.95|22849.12|22849.12|22848.86|22848.86|0
1622717330000|2021-06-03 10:48:50|22848.87|22848.87|22848.78|22848.78|22848.87|22848.87|22848.75|22848.75|0
1622717340000|2021-06-03 10:49:00|22848.71|22848.71|22848.73|22848.73|22848.96|22848.96|22848.65|22848.65|0
1622717350000|2021-06-03 10:49:10|22848.65|22848.65|22848.37|22848.37|22848.65|22848.65|22848.29|22848.29|0
1622717360000|2021-06-03 10:49:20|22848.32|22848.32|22848.58|22848.58|22848.58|22848.58|22848.32|22848.32|0
1622717370000|2021-06-03 10:49:30|22848.68|22848.68|22848.75|22848.75|22848.75|22848.75|22848.65|22848.65|0
1622717380000|2021-06-03 10:49:40|22848.5|22848.5|22848.61|22848.61|22848.81|22848.81|22848.5|22848.5|0
1622717390000|2021-06-03 10:49:50|22848.59|22848.59|22848.52|22848.52|22848.64|22848.64|22848.36|22848.36|0
1622717400000|2021-06-03 10:50:00|22848.46|22848.46|22848.14|22848.14|22848.82|22848.82|22848.14|22848.14|0
1622717410000|2021-06-03 10:50:10|22848.28|22848.28|22847.71|22847.71|22848.28|22848.28|22847.65|22847.65|0
1622717420000|2021-06-03 10:50:20|22847.66|22847.66|22846.51|22846.51|22847.66|22847.66|22846.51|22846.51|0
1622717430000|2021-06-03 10:50:30|22846.41|22846.41|22846.5|22846.5|22846.59|22846.59|22846.3|22846.3|0
1622717440000|2021-06-03 10:50:40|22846.54|22846.54|22845.83|22845.83|22846.73|22846.73|22845.83|22845.83|0
1622717450000|2021-06-03 10:50:50|22845.94|22845.94|22845.86|22845.86|22846.13|22846.13|22845.86|22845.86|0
1622717460000|2021-06-03 10:51:00|22845.71|22845.71|22845.74|22845.74|22845.86|22845.86|22845.71|22845.71|0
1622717470000|2021-06-03 10:51:10|22845.67|22845.67|22845.65|22845.65|22845.67|22845.67|22845.34|22845.34|0
1622717480000|2021-06-03 10:51:20|22845.59|22845.59|22845.63|22845.63|22845.71|22845.71|22845.58|22845.58|0
1622717490000|2021-06-03 10:51:30|22845.66|22845.66|22845.99|22845.99|22846.23|22846.23|22845.66|22845.66|0
1622717500000|2021-06-03 10:51:40|22846.05|22846.05|22845.92|22845.92|22846.05|22846.05|22845.83|22845.83|0
1622717510000|2021-06-03 10:51:50|22845.87|22845.87|22846.02|22846.02|22846.02|22846.02|22845.87|22845.87|0
1622717520000|2021-06-03 10:52:00|22846.07|22846.07|22847.43|22847.43|22847.43|22847.43|22846.07|22846.07|0
1622717530000|2021-06-03 10:52:10|22847.48|22847.48|22847.07|22847.07|22847.69|22847.69|22847.07|22847.07|0
1622717540000|2021-06-03 10:52:20|22847.22|22847.22|22847.2|22847.2|22847.63|22847.63|22846.98|22846.98|0
1622717550000|2021-06-03 10:52:30|22847.13|22847.13|22847.01|22847.01|22847.13|22847.13|22847.01|22847.01|0
1622717560000|2021-06-03 10:52:40|22846.96|22846.96|22847.29|22847.29|22847.32|22847.32|22846.88|22846.88|0
1622717570000|2021-06-03 10:52:50|22847.1|22847.1|22847.08|22847.08|22847.14|22847.14|22847.06|22847.06|0
1622717580000|2021-06-03 10:53:00|22847.03|22847.03|22846.95|22846.95|22847.2|22847.2|22846.95|22846.95|0
1622717590000|2021-06-03 10:53:10|22846.91|22846.91|22847.22|22847.22|22847.22|22847.22|22846.91|22846.91|0
1622717600000|2021-06-03 10:53:20|22847.25|22847.25|22847.69|22847.69|22847.78|22847.78|22847.25|22847.25|0
1622717610000|2021-06-03 10:53:30|22847.63|22847.63|22847.48|22847.48|22847.82|22847.82|22847.48|22847.48|0
1622717620000|2021-06-03 10:53:40|22847.44|22847.44|22846.95|22846.95|22847.5|22847.5|22846.92|22846.92|0
1622717630000|2021-06-03 10:53:50|22847.01|22847.01|22846.46|22846.46|22847.04|22847.04|22846.46|22846.46|0
1622717640000|2021-06-03 10:54:00|22846.22|22846.22|22845.99|22845.99|22846.44|22846.44|22845.99|22845.99|0
1622717650000|2021-06-03 10:54:10|22845.69|22845.69|22846.22|22846.22|22846.27|22846.27|22845.6|22845.6|0
1622717660000|2021-06-03 10:54:20|22846.21|22846.21|22846.65|22846.65|22846.69|22846.69|22846.2|22846.2|0
1622717670000|2021-06-03 10:54:30|22846.8|22846.8|22846.36|22846.36|22846.8|22846.8|22846.36|22846.36|0
1622717680000|2021-06-03 10:54:40|22846.43|22846.43|22846.75|22846.75|22846.87|22846.87|22846.16|22846.16|0
1622717690000|2021-06-03 10:54:50|22846.78|22846.78|22846.01|22846.01|22846.78|22846.78|22846.01|22846.01|0
1622717700000|2021-06-03 10:55:00|22846.16|22846.16|22846.24|22846.24|22846.31|22846.31|22846.16|22846.16|0
1622717710000|2021-06-03 10:55:10|22846.28|22846.28|22846.03|22846.03|22846.58|22846.58|22846.03|22846.03|0
1622717720000|2021-06-03 10:55:20|22846.15|22846.15|22845.93|22845.93|22846.15|22846.15|22845.93|22845.93|0
1622717730000|2021-06-03 10:55:30|22846.01|22846.01|22845.35|22845.35|22846.1|22846.1|22845.35|22845.35|0
1622717740000|2021-06-03 10:55:40|22845.41|22845.41|22845.25|22845.25|22845.42|22845.42|22845.07|22845.07|0
1622717750000|2021-06-03 10:55:50|22845.1|22845.1|22844.96|22844.96|22845.1|22845.1|22844.83|22844.83|0
1622717760000|2021-06-03 10:56:00|22845.13|22845.13|22845.51|22845.51|22845.57|22845.57|22845.13|22845.13|0
1622717770000|2021-06-03 10:56:10|22845.72|22845.72|22845.72|22845.72|22845.89|22845.89|22845.52|22845.52|0
1622717780000|2021-06-03 10:56:20|22845.57|22845.57|22845.35|22845.35|22845.57|22845.57|22845.35|22845.35|0
1622717790000|2021-06-03 10:56:30|22845.23|22845.23|22844.72|22844.72|22845.23|22845.23|22844.72|22844.72|0
1622717800000|2021-06-03 10:56:40|22844.69|22844.69|22844.59|22844.59|22844.69|22844.69|22844.59|22844.59|0
1622717810000|2021-06-03 10:56:50|22844.63|22844.63|22844.27|22844.27|22844.63|22844.63|22844.27|22844.27|0
1622717820000|2021-06-03 10:57:00|22844.17|22844.17|22844.42|22844.42|22844.45|22844.45|22843.9|22843.9|0
1622717830000|2021-06-03 10:57:10|22844.45|22844.45|22844.81|22844.81|22844.81|22844.81|22844.3|22844.3|0
1622717840000|2021-06-03 10:57:20|22844.93|22844.93|22845.42|22845.42|22845.42|22845.42|22844.93|22844.93|0
1622717850000|2021-06-03 10:57:30|22845.52|22845.52|22844.92|22844.92|22845.53|22845.53|22844.92|22844.92|0
1622717860000|2021-06-03 10:57:40|22845.05|22845.05|22844.8|22844.8|22845.05|22845.05|22844.75|22844.75|0
1622717870000|2021-06-03 10:57:50|22844.68|22844.68|22843.56|22843.56|22844.68|22844.68|22843.56|22843.56|0
1622717880000|2021-06-03 10:58:00|22843.35|22843.35|22841.5|22841.5|22843.35|22843.35|22841.43|22841.43|0
1622717890000|2021-06-03 10:58:10|22841.27|22841.27|22841.09|22841.09|22841.27|22841.27|22840.98|22840.98|0
1622717900000|2021-06-03 10:58:20|22840.97|22840.97|22840.43|22840.43|22841.03|22841.03|22840.43|22840.43|0
1622717910000|2021-06-03 10:58:30|22840.61|22840.61|22839.82|22839.82|22840.78|22840.78|22839.82|22839.82|0
1622717920000|2021-06-03 10:58:40|22839.73|22839.73|22839.91|22839.91|22839.97|22839.97|22839.73|22839.73|0
1622717930000|2021-06-03 10:58:50|22839.78|22839.78|22839.33|22839.33|22839.94|22839.94|22839.27|22839.27|0
1622717940000|2021-06-03 10:59:00|22839.38|22839.38|22839.64|22839.64|22839.7|22839.7|22839.38|22839.38|0
1622717950000|2021-06-03 10:59:10|22839.67|22839.67|22839.62|22839.62|22839.84|22839.84|22839.62|22839.62|0
1622717960000|2021-06-03 10:59:20|22839.44|22839.44|22839.38|22839.38|22839.56|22839.56|22839.38|22839.38|0
1622717970000|2021-06-03 10:59:30|22839.34|22839.34|22839.23|22839.23|22839.34|22839.34|22839.23|22839.23|0
1622717980000|2021-06-03 10:59:40|22839.15|22839.15|22839.16|22839.16|22839.18|22839.18|22839.05|22839.05|0
1622717990000|2021-06-03 10:59:50|22839.06|22839.06|22838.61|22838.61|22839.25|22839.25|22838.61|22838.61|0
1622718000000|2021-06-03 11:00:00|22838.65|22838.65|22839.37|22839.37|22839.4|22839.4|22838.65|22838.65|0
1622718010000|2021-06-03 11:00:10|22839.34|22839.34|22839.59|22839.59|22839.64|22839.64|22839.34|22839.34|0
1622718020000|2021-06-03 11:00:20|22839.44|22839.44|22839.33|22839.33|22839.61|22839.61|22839.15|22839.15|0
1622718030000|2021-06-03 11:00:30|22839.22|22839.22|22839.05|22839.05|22839.22|22839.22|22838.97|22838.97|0
1622718040000|2021-06-03 11:00:40|22839|22839|22838.85|22838.85|22839.03|22839.03|22838.85|22838.85|0
1622718050000|2021-06-03 11:00:50|22838.75|22838.75|22838.63|22838.63|22838.96|22838.96|22838.63|22838.63|0
1622718060000|2021-06-03 11:01:00|22838.69|22838.69|22838.11|22838.11|22838.69|22838.69|22838.07|22838.07|0
1622718070000|2021-06-03 11:01:10|22838.03|22838.03|22837.92|22837.92|22838.03|22838.03|22837.88|22837.88|0
1622718080000|2021-06-03 11:01:20|22838.12|22838.12|22838.24|22838.24|22838.24|22838.24|22838.12|22838.12|0
1622718090000|2021-06-03 11:01:30|22838.35|22838.35|22838.72|22838.72|22838.72|22838.72|22838.35|22838.35|0
1622718100000|2021-06-03 11:01:40|22838.8|22838.8|22838.45|22838.45|22838.98|22838.98|22838.45|22838.45|0
1622718110000|2021-06-03 11:01:50|22838.52|22838.52|22838.55|22838.55|22838.57|22838.57|22838.49|22838.49|0
1622718120000|2021-06-03 11:02:00|22838.64|22838.64|22838.72|22838.72|22839.37|22839.37|22838.59|22838.59|0
1622718130000|2021-06-03 11:02:10|22838.76|22838.76|22838.94|22838.94|22839.17|22839.17|22838.76|22838.76|0
1622718140000|2021-06-03 11:02:20|22838.91|22838.91|22838.73|22838.73|22838.96|22838.96|22838.73|22838.73|0
1622718150000|2021-06-03 11:02:30|22838.66|22838.66|22838.42|22838.42|22838.66|22838.66|22837.96|22837.96|0
1622718160000|2021-06-03 11:02:40|22838.64|22838.64|22838.5|22838.5|22838.64|22838.64|22838.5|22838.5|0
1622718170000|2021-06-03 11:02:50|22838.4|22838.4|22837.8|22837.8|22838.4|22838.4|22837.74|22837.74|0
1622718180000|2021-06-03 11:03:00|22837.73|22837.73|22836.9|22836.9|22837.73|22837.73|22836.9|22836.9|0
1622718190000|2021-06-03 11:03:10|22836.81|22836.81|22835.09|22835.09|22836.81|22836.81|22835.07|22835.07|0
1622718200000|2021-06-03 11:03:20|22835.17|22835.17|22831.85|22831.85|22835.17|22835.17|22831.85|22831.85|0
1622718210000|2021-06-03 11:03:30|22831.81|22831.81|22831.55|22831.55|22831.81|22831.81|22831.55|22831.55|0
1622718220000|2021-06-03 11:03:40|22831.44|22831.44|22831.34|22831.34|22831.69|22831.69|22831.34|22831.34|0
1622718230000|2021-06-03 11:03:50|22831.44|22831.44|22831.94|22831.94|22831.94|22831.94|22831.44|22831.44|0
1622718240000|2021-06-03 11:04:00|22831.86|22831.86|22831.78|22831.78|22831.86|22831.86|22831.54|22831.54|0
1622718250000|2021-06-03 11:04:10|22831.75|22831.75|22829.46|22829.46|22831.75|22831.75|22829.46|22829.46|0
1622718260000|2021-06-03 11:04:20|22829.55|22829.55|22829.37|22829.37|22829.55|22829.55|22829.21|22829.21|0
1622718270000|2021-06-03 11:04:30|22829.29|22829.29|22828.71|22828.71|22829.43|22829.43|22828.71|22828.71|0
1622718280000|2021-06-03 11:04:40|22828.82|22828.82|22828.49|22828.49|22828.88|22828.88|22828.45|22828.45|0
1622718290000|2021-06-03 11:04:50|22828.45|22828.45|22828.57|22828.57|22828.9|22828.9|22828.45|22828.45|0
1622718300000|2021-06-03 11:05:00|22828.69|22828.69|22828.81|22828.81|22828.81|22828.81|22828.03|22828.03|0
1622718310000|2021-06-03 11:05:10|22828.64|22828.64|22828.67|22828.67|22828.91|22828.91|22828.49|22828.49|0
1622718320000|2021-06-03 11:05:20|22828.41|22828.41|22828.26|22828.26|22828.62|22828.62|22828.14|22828.14|0
1622718330000|2021-06-03 11:05:30|22828.39|22828.39|22828.15|22828.15|22828.49|22828.49|22828.15|22828.15|0
1622718340000|2021-06-03 11:05:40|22828.23|22828.23|22828.17|22828.17|22828.25|22828.25|22828.11|22828.11|0
1622718350000|2021-06-03 11:05:50|22828.12|22828.12|22828.04|22828.04|22828.12|22828.12|22827.83|22827.83|0
1622718360000|2021-06-03 11:06:00|22828|22828|22827.55|22827.55|22828|22828|22827.55|22827.55|0
1622718370000|2021-06-03 11:06:10|22827.46|22827.46|22827.67|22827.67|22827.7|22827.7|22827.4|22827.4|0
1622718380000|2021-06-03 11:06:20|22827.66|22827.66|22827.58|22827.58|22827.66|22827.66|22827.5|22827.5|0
1622718390000|2021-06-03 11:06:30|22827.66|22827.66|22827.82|22827.82|22827.99|22827.99|22827.66|22827.66|0
1622718400000|2021-06-03 11:06:40|22827.75|22827.75|22827.8|22827.8|22827.8|22827.8|22827.72|22827.72|0
1622718410000|2021-06-03 11:06:50|22827.88|22827.88|22828.26|22828.26|22828.33|22828.33|22827.88|22827.88|0
1622718420000|2021-06-03 11:07:00|22828.16|22828.16|22828.49|22828.49|22828.57|22828.57|22828.16|22828.16|0
1622718430000|2021-06-03 11:07:10|22828.38|22828.38|22827.72|22827.72|22828.38|22828.38|22827.72|22827.72|0
1622718440000|2021-06-03 11:07:20|22827.69|22827.69|22827.98|22827.98|22828.22|22828.22|22827.32|22827.32|0
1622718450000|2021-06-03 11:07:30|22828.1|22828.1|22827|22827|22828.64|22828.64|22826.83|22826.83|0
1622718460000|2021-06-03 11:07:40|22827.12|22827.12|22825.85|22825.85|22827.12|22827.12|22825.76|22825.76|0
1622718470000|2021-06-03 11:07:50|22825.97|22825.97|22825.72|22825.72|22825.97|22825.97|22825.57|22825.57|0
1622718480000|2021-06-03 11:08:00|22825.93|22825.93|22825.6|22825.6|22826.43|22826.43|22825.6|22825.6|0
1622718490000|2021-06-03 11:08:10|22825.49|22825.49|22825.27|22825.27|22825.51|22825.51|22825.27|22825.27|0
1622718500000|2021-06-03 11:08:20|22824.91|22824.91|22824.38|22824.38|22825.23|22825.23|22824.38|22824.38|0
1622718510000|2021-06-03 11:08:30|22824.35|22824.35|22824.22|22824.22|22824.41|22824.41|22824.22|22824.22|0
1622718520000|2021-06-03 11:08:40|22824.17|22824.17|22823.72|22823.72|22824.3|22824.3|22823.63|22823.63|0
1622718530000|2021-06-03 11:08:50|22823.81|22823.81|22823.51|22823.51|22823.97|22823.97|22823.51|22823.51|0
1622718540000|2021-06-03 11:09:00|22823.54|22823.54|22823.67|22823.67|22823.67|22823.67|22823.19|22823.19|0
1622718550000|2021-06-03 11:09:10|22823.63|22823.63|22823.45|22823.45|22823.63|22823.63|22823.45|22823.45|0
1622718560000|2021-06-03 11:09:20|22823.12|22823.12|22823.51|22823.51|22823.51|22823.51|22822.99|22822.99|0
1622718570000|2021-06-03 11:09:30|22823.59|22823.59|22823.53|22823.53|22823.77|22823.77|22823.38|22823.38|0
1622718580000|2021-06-03 11:09:40|22823.36|22823.36|22822.67|22822.67|22823.36|22823.36|22822.67|22822.67|0
1622718590000|2021-06-03 11:09:50|22822.59|22822.59|22823.01|22823.01|22823.04|22823.04|22822.59|22822.59|0
1622718600000|2021-06-03 11:10:00|22822.98|22822.98|22822.81|22822.81|22823.22|22823.22|22822.81|22822.81|0
1622718610000|2021-06-03 11:10:10|22822.74|22822.74|22822.88|22822.88|22822.88|22822.88|22822.74|22822.74|0
1622718620000|2021-06-03 11:10:20|22822.92|22822.92|22823.07|22823.07|22823.07|22823.07|22822.92|22822.92|0
1622718630000|2021-06-03 11:10:30|22823.04|22823.04|22822.95|22822.95|22823.04|22823.04|22822.95|22822.95|0
1622718640000|2021-06-03 11:10:40|22823.02|22823.02|22822.58|22822.58|22823.23|22823.23|22822.58|22822.58|0
1622718650000|2021-06-03 11:10:50|22822.65|22822.65|22822.47|22822.47|22822.65|22822.65|22822.39|22822.39|0
1622718660000|2021-06-03 11:11:00|22822.53|22822.53|22822.16|22822.16|22822.53|22822.53|22822|22822|0
1622718670000|2021-06-03 11:11:10|22822.2|22822.2|22822.71|22822.71|22822.71|22822.71|22822.2|22822.2|0
1622718680000|2021-06-03 11:11:20|22822.75|22822.75|22822.92|22822.92|22822.96|22822.96|22822.75|22822.75|0
1622718690000|2021-06-03 11:11:30|22822.99|22822.99|22823.34|22823.34|22823.34|22823.34|22822.85|22822.85|0
1622718700000|2021-06-03 11:11:40|22823.4|22823.4|22823.57|22823.57|22823.58|22823.58|22823.34|22823.34|0
1622718710000|2021-06-03 11:11:50|22823.54|22823.54|22823.9|22823.9|22824.3|22824.3|22823.54|22823.54|0
1622718720000|2021-06-03 11:12:00|22823.8|22823.8|22824.24|22824.24|22824.24|22824.24|22823.68|22823.68|0
1622718730000|2021-06-03 11:12:10|22824.15|22824.15|22824.03|22824.03|22824.15|22824.15|22823.97|22823.97|0
1622718740000|2021-06-03 11:12:20|22824.1|22824.1|22824.14|22824.14|22824.14|22824.14|22824.1|22824.1|0
1622718750000|2021-06-03 11:12:30|22824.11|22824.11|22823.85|22823.85|22824.14|22824.14|22823.85|22823.85|0
1622718760000|2021-06-03 11:12:40|22823.78|22823.78|22823.78|22823.78|22823.78|22823.78|22823.74|22823.74|0
1622718770000|2021-06-03 11:12:50|22823.89|22823.89|22823.95|22823.95|22824.12|22824.12|22823.87|22823.87|0
1622718780000|2021-06-03 11:13:00|22824.19|22824.19|22823.97|22823.97|22824.19|22824.19|22823.97|22823.97|0
1622718790000|2021-06-03 11:13:10|22824.09|22824.09|22823.38|22823.38|22824.09|22824.09|22823.38|22823.38|0
1622718800000|2021-06-03 11:13:20|22823.31|22823.31|22823.31|22823.31|22823.34|22823.34|22823.02|22823.02|0
1622718810000|2021-06-03 11:13:30|22823.36|22823.36|22823.39|22823.39|22823.4|22823.4|22823.11|22823.11|0
1622718820000|2021-06-03 11:13:40|22823.41|22823.41|22824.28|22824.28|22824.58|22824.58|22823.24|22823.24|0
1622718830000|2021-06-03 11:13:50|22824.35|22824.35|22824.32|22824.32|22824.35|22824.35|22823.95|22823.95|0
1622718840000|2021-06-03 11:14:00|22824.27|22824.27|22824.35|22824.35|22824.35|22824.35|22824.16|22824.16|0
1622718850000|2021-06-03 11:14:10|22824.38|22824.38|22824.19|22824.19|22824.38|22824.38|22824.19|22824.19|0
1622718860000|2021-06-03 11:14:20|22824.09|22824.09|22824.25|22824.25|22824.29|22824.29|22824.09|22824.09|0
1622718870000|2021-06-03 11:14:30|22824.22|22824.22|22823.9|22823.9|22824.22|22824.22|22823.83|22823.83|0
1622718880000|2021-06-03 11:14:40|22823.87|22823.87|22823.81|22823.81|22823.87|22823.87|22823.75|22823.75|0
1622718890000|2021-06-03 11:14:50|22823.71|22823.71|22823.66|22823.66|22823.86|22823.86|22823.66|22823.66|0
1622718900000|2021-06-03 11:15:00|22823.84|22823.84|22824.72|22824.72|22824.79|22824.79|22823.84|22823.84|0
1622718910000|2021-06-03 11:15:10|22824.43|22824.43|22823.82|22823.82|22824.43|22824.43|22823.82|22823.82|0
1622718920000|2021-06-03 11:15:20|22823.78|22823.78|22823.89|22823.89|22823.89|22823.89|22823.62|22823.62|0
1622718930000|2021-06-03 11:15:30|22823.84|22823.84|22824.15|22824.15|22824.18|22824.18|22823.75|22823.75|0
1622718940000|2021-06-03 11:15:40|22824.27|22824.27|22823.91|22823.91|22824.27|22824.27|22823.91|22823.91|0
1622718950000|2021-06-03 11:15:50|22823.88|22823.88|22823.72|22823.72|22823.88|22823.88|22823.72|22823.72|0
1622718960000|2021-06-03 11:16:00|22823.98|22823.98|22824.15|22824.15|22824.17|22824.17|22823.94|22823.94|0
1622718970000|2021-06-03 11:16:10|22824.45|22824.45|22824.28|22824.28|22824.7|22824.7|22824.28|22824.28|0
1622718980000|2021-06-03 11:16:20|22824.34|22824.34|22824.61|22824.61|22824.61|22824.61|22824.34|22824.34|0
1622718990000|2021-06-03 11:16:30|22824.64|22824.64|22824.53|22824.53|22824.7|22824.7|22824.53|22824.53|0
1622719000000|2021-06-03 11:16:40|22824.71|22824.71|22824.62|22824.62|22824.72|22824.72|22824.48|22824.48|0
1622719010000|2021-06-03 11:16:50|22824.58|22824.58|22824.24|22824.24|22824.58|22824.58|22824.24|22824.24|0
1622719020000|2021-06-03 11:17:00|22824.09|22824.09|22824.17|22824.17|22824.22|22824.22|22824.01|22824.01|0
1622719030000|2021-06-03 11:17:10|22824.43|22824.43|22824.39|22824.39|22824.43|22824.43|22824.39|22824.39|0
1622719040000|2021-06-03 11:17:20|22824.46|22824.46|22824.73|22824.73|22824.81|22824.81|22824.46|22824.46|0
1622719050000|2021-06-03 11:17:30|22824.85|22824.85|22825.57|22825.57|22825.57|22825.57|22824.85|22824.85|0
1622719060000|2021-06-03 11:17:40|22825.48|22825.48|22825.45|22825.45|22825.48|22825.48|22825.45|22825.45|0
1622719070000|2021-06-03 11:17:50|22825.47|22825.47|22825.5|22825.5|22825.55|22825.55|22825.33|22825.33|0
1622719080000|2021-06-03 11:18:00|22825.43|22825.43|22825.26|22825.26|22825.53|22825.53|22825.26|22825.26|0
1622719090000|2021-06-03 11:18:10|22825.5|22825.5|22825.49|22825.49|22825.64|22825.64|22825.49|22825.49|0
1622719100000|2021-06-03 11:18:20|22825.44|22825.44|22825.03|22825.03|22825.44|22825.44|22825.03|22825.03|0
1622719110000|2021-06-03 11:18:30|22824.92|22824.92|22824.64|22824.64|22824.93|22824.93|22824.64|22824.64|0
1622719120000|2021-06-03 11:18:40|22824.58|22824.58|22824.46|22824.46|22824.67|22824.67|22824.46|22824.46|0
1622719130000|2021-06-03 11:18:50|22824.38|22824.38|22824.14|22824.14|22824.38|22824.38|22824.14|22824.14|0
1622719140000|2021-06-03 11:19:00|22824.19|22824.19|22823.68|22823.68|22824.26|22824.26|22823.6|22823.6|0
1622719150000|2021-06-03 11:19:10|22823.71|22823.71|22823.53|22823.53|22823.71|22823.71|22823.53|22823.53|0
1622719160000|2021-06-03 11:19:20|22823.6|22823.6|22823.18|22823.18|22823.6|22823.6|22823.18|22823.18|0
1622719170000|2021-06-03 11:19:30|22823.23|22823.23|22823.07|22823.07|22823.23|22823.23|22822.77|22822.77|0
1622719180000|2021-06-03 11:19:40|22823.23|22823.23|22823.3|22823.3|22823.4|22823.4|22823.23|22823.23|0
1622719190000|2021-06-03 11:19:50|22823.26|22823.26|22822.39|22822.39|22823.26|22823.26|22822.39|22822.39|0
1622719200000|2021-06-03 11:20:00|22822.46|22822.46|22820.68|22820.68|22822.53|22822.53|22820.68|22820.68|0
1622719210000|2021-06-03 11:20:10|22820.55|22820.55|22819.17|22819.17|22820.65|22820.65|22819.13|22819.13|0
1622719220000|2021-06-03 11:20:20|22819.05|22819.05|22818.79|22818.79|22819.22|22819.22|22818.79|22818.79|0
1622719230000|2021-06-03 11:20:30|22818.75|22818.75|22817.97|22817.97|22818.75|22818.75|22817.89|22817.89|0
1622719240000|2021-06-03 11:20:40|22818|22818|22817.35|22817.35|22818|22818|22817.35|22817.35|0
1622719250000|2021-06-03 11:20:50|22817.38|22817.38|22817.4|22817.4|22817.4|22817.4|22817.32|22817.32|0
1622719260000|2021-06-03 11:21:00|22817.28|22817.28|22816.93|22816.93|22817.28|22817.28|22816.85|22816.85|0
1622719270000|2021-06-03 11:21:10|22817.02|22817.02|22816.72|22816.72|22817.02|22817.02|22816.72|22816.72|0
1622719280000|2021-06-03 11:21:20|22816.7|22816.7|22816.48|22816.48|22816.7|22816.7|22816.48|22816.48|0
1622719290000|2021-06-03 11:21:30|22816.41|22816.41|22816.06|22816.06|22816.41|22816.41|22815.96|22815.96|0
1622719300000|2021-06-03 11:21:40|22816.01|22816.01|22814.14|22814.14|22816.01|22816.01|22814.14|22814.14|0
1622719310000|2021-06-03 11:21:50|22813.88|22813.88|22814.13|22814.13|22814.13|22814.13|22813.47|22813.47|0
1622719320000|2021-06-03 11:22:00|22814.08|22814.08|22814.27|22814.27|22814.59|22814.59|22814.08|22814.08|0
1622719330000|2021-06-03 11:22:10|22814.08|22814.08|22813.54|22813.54|22814.08|22814.08|22813.54|22813.54|0
1622719340000|2021-06-03 11:22:20|22813.48|22813.48|22813.39|22813.39|22813.66|22813.66|22813.33|22813.33|0
1622719350000|2021-06-03 11:22:30|22813.24|22813.24|22813.29|22813.29|22813.3|22813.3|22813|22813|0
1622719360000|2021-06-03 11:22:40|22813.44|22813.44|22813.35|22813.35|22813.48|22813.48|22813.35|22813.35|0
1622719370000|2021-06-03 11:22:50|22813.28|22813.28|22813.35|22813.35|22813.37|22813.37|22813.28|22813.28|0
1622719380000|2021-06-03 11:23:00|22813.3|22813.3|22813.5|22813.5|22813.5|22813.5|22813.02|22813.02|0
1622719390000|2021-06-03 11:23:10|22813.27|22813.27|22812.82|22812.82|22813.36|22813.36|22812.77|22812.77|0
1622719400000|2021-06-03 11:23:20|22812.59|22812.59|22812.5|22812.5|22812.63|22812.63|22812.5|22812.5|0
1622719410000|2021-06-03 11:23:30|22812.57|22812.57|22812.39|22812.39|22812.57|22812.57|22812.14|22812.14|0
1622719420000|2021-06-03 11:23:40|22812.28|22812.28|22811.97|22811.97|22812.28|22812.28|22811.97|22811.97|0
1622719430000|2021-06-03 11:23:50|22811.85|22811.85|22810.76|22810.76|22811.85|22811.85|22810.63|22810.63|0
1622719440000|2021-06-03 11:24:00|22810.65|22810.65|22809.45|22809.45|22810.69|22810.69|22809.45|22809.45|0
1622719450000|2021-06-03 11:24:10|22809.37|22809.37|22808.71|22808.71|22809.37|22809.37|22808.71|22808.71|0
1622719460000|2021-06-03 11:24:20|22808.57|22808.57|22808.65|22808.65|22808.65|22808.65|22808.56|22808.56|0
1622719470000|2021-06-03 11:24:30|22808.54|22808.54|22808.65|22808.65|22808.75|22808.75|22808.54|22808.54|0
1622719480000|2021-06-03 11:24:40|22808.71|22808.71|22808.7|22808.7|22808.71|22808.71|22808.65|22808.65|0
1622719490000|2021-06-03 11:24:50|22808.75|22808.75|22809.43|22809.43|22809.43|22809.43|22808.75|22808.75|0
1622719500000|2021-06-03 11:25:00|22809.36|22809.36|22809.85|22809.85|22809.85|22809.85|22809.36|22809.36|0
1622719510000|2021-06-03 11:25:10|22809.89|22809.89|22810.51|22810.51|22810.51|22810.51|22809.89|22809.89|0
1622719520000|2021-06-03 11:25:20|22810.41|22810.41|22810.28|22810.28|22810.41|22810.41|22810.15|22810.15|0
1622719530000|2021-06-03 11:25:30|22810.33|22810.33|22810.67|22810.67|22810.75|22810.75|22810.28|22810.28|0
1622719540000|2021-06-03 11:25:40|22810.58|22810.58|22810.76|22810.76|22810.76|22810.76|22810.47|22810.47|0
1622719550000|2021-06-03 11:25:50|22810.79|22810.79|22810.86|22810.86|22810.86|22810.86|22810.69|22810.69|0
1622719560000|2021-06-03 11:26:00|22810.82|22810.82|22810.96|22810.96|22811.08|22811.08|22810.54|22810.54|0
1622719570000|2021-06-03 11:26:10|22810.99|22810.99|22811.19|22811.19|22811.24|22811.24|22810.97|22810.97|0
1622719580000|2021-06-03 11:26:20|22811.25|22811.25|22811.86|22811.86|22811.9|22811.9|22811.2|22811.2|0
1622719590000|2021-06-03 11:26:30|22811.78|22811.78|22811.66|22811.66|22811.78|22811.78|22811.32|22811.32|0
1622719600000|2021-06-03 11:26:40|22811.78|22811.78|22811.95|22811.95|22811.95|22811.95|22811.78|22811.78|0
1622719610000|2021-06-03 11:26:50|22811.98|22811.98|22812.51|22812.51|22812.51|22812.51|22811.95|22811.95|0
1622719620000|2021-06-03 11:27:00|22812.55|22812.55|22812.89|22812.89|22812.89|22812.89|22812.55|22812.55|0
1622719630000|2021-06-03 11:27:10|22813.02|22813.02|22812.87|22812.87|22813.09|22813.09|22812.74|22812.74|0
1622719640000|2021-06-03 11:27:20|22813.02|22813.02|22813.23|22813.23|22813.23|22813.23|22813.02|22813.02|0
1622719650000|2021-06-03 11:27:30|22813.2|22813.2|22813.44|22813.44|22813.47|22813.47|22813.2|22813.2|0
1622719660000|2021-06-03 11:27:40|22813.5|22813.5|22813.68|22813.68|22813.77|22813.77|22813.5|22813.5|0
1622719670000|2021-06-03 11:27:50|22813.72|22813.72|22813.97|22813.97|22813.97|22813.97|22813.72|22813.72|0
1622719680000|2021-06-03 11:28:00|22814.04|22814.04|22813.77|22813.77|22814.1|22814.1|22813.77|22813.77|0
1622719690000|2021-06-03 11:28:10|22813.88|22813.88|22814.51|22814.51|22814.51|22814.51|22813.83|22813.83|0
1622719700000|2021-06-03 11:28:20|22814.54|22814.54|22815.1|22815.1|22815.1|22815.1|22814.54|22814.54|0
1622719710000|2021-06-03 11:28:30|22815.04|22815.04|22815.59|22815.59|22815.59|22815.59|22814.82|22814.82|0
1622719720000|2021-06-03 11:28:40|22815.69|22815.69|22815.76|22815.76|22815.76|22815.76|22815.56|22815.56|0
1622719730000|2021-06-03 11:28:50|22815.72|22815.72|22815.83|22815.83|22815.83|22815.83|22815.53|22815.53|0
1622719740000|2021-06-03 11:29:00|22815.87|22815.87|22815.6|22815.6|22815.97|22815.97|22815.28|22815.28|0
1622719750000|2021-06-03 11:29:10|22815.57|22815.57|22815.25|22815.25|22815.57|22815.57|22815.17|22815.17|0
1622719760000|2021-06-03 11:29:20|22815.22|22815.22|22814.93|22814.93|22815.52|22815.52|22814.93|22814.93|0
1622719770000|2021-06-03 11:29:30|22814.97|22814.97|22815|22815|22815.04|22815.04|22814.93|22814.93|0
1622719780000|2021-06-03 11:29:40|22814.94|22814.94|22814.69|22814.69|22815.09|22815.09|22814.61|22814.61|0
1622719790000|2021-06-03 11:29:50|22814.63|22814.63|22814.68|22814.68|22814.82|22814.82|22814.52|22814.52|0
1622719800000|2021-06-03 11:30:00|22814.71|22814.71|22813.49|22813.49|22814.71|22814.71|22813.49|22813.49|0
1622719810000|2021-06-03 11:30:10|22813.46|22813.46|22812.46|22812.46|22813.46|22813.46|22812.44|22812.44|0
1622719820000|2021-06-03 11:30:20|22812.47|22812.47|22811.43|22811.43|22812.58|22812.58|22811.43|22811.43|0
1622719830000|2021-06-03 11:30:30|22810.83|22810.83|22810.14|22810.14|22810.83|22810.83|22809.62|22809.62|0
1622719840000|2021-06-03 11:30:40|22810.07|22810.07|22810.29|22810.29|22810.43|22810.43|22810.07|22810.07|0
1622719850000|2021-06-03 11:30:50|22810.36|22810.36|22810.34|22810.34|22810.38|22810.38|22810.24|22810.24|0
1622719860000|2021-06-03 11:31:00|22810.21|22810.21|22809.4|22809.4|22810.26|22810.26|22809.4|22809.4|0
1622719870000|2021-06-03 11:31:10|22809.25|22809.25|22809.16|22809.16|22809.25|22809.25|22808.97|22808.97|0
1622719880000|2021-06-03 11:31:20|22809.08|22809.08|22807.88|22807.88|22809.08|22809.08|22807.77|22807.77|0
1622719890000|2021-06-03 11:31:30|22807.75|22807.75|22807.75|22807.75|22807.9|22807.9|22807.6|22807.6|0
1622719900000|2021-06-03 11:31:40|22807.69|22807.69|22807.27|22807.27|22807.69|22807.69|22807.14|22807.14|0
1622719910000|2021-06-03 11:31:50|22807.19|22807.19|22807.91|22807.91|22807.91|22807.91|22807.13|22807.13|0
1622719920000|2021-06-03 11:32:00|22808|22808|22807.91|22807.91|22808.31|22808.31|22807.88|22807.88|0
1622719930000|2021-06-03 11:32:10|22807.98|22807.98|22807.75|22807.75|22808.04|22808.04|22807.71|22807.71|0
1622719940000|2021-06-03 11:32:20|22807.52|22807.52|22806.94|22806.94|22807.76|22807.76|22806.94|22806.94|0
1622719950000|2021-06-03 11:32:30|22806.89|22806.89|22807.12|22807.12|22807.12|22807.12|22806.86|22806.86|0
1622719960000|2021-06-03 11:32:40|22806.89|22806.89|22806.4|22806.4|22806.89|22806.89|22806.4|22806.4|0
1622719970000|2021-06-03 11:32:50|22806.32|22806.32|22806.11|22806.11|22806.32|22806.32|22805.94|22805.94|0
1622719980000|2021-06-03 11:33:00|22805.98|22805.98|22806.05|22806.05|22806.05|22806.05|22805.75|22805.75|0
1622719990000|2021-06-03 11:33:10|22805.83|22805.83|22805.79|22805.79|22806.08|22806.08|22805.79|22805.79|0
1622720000000|2021-06-03 11:33:20|22805.74|22805.74|22805.8|22805.8|22806.03|22806.03|22805.7|22805.7|0
1622720010000|2021-06-03 11:33:30|22805.88|22805.88|22805.53|22805.53|22805.88|22805.88|22805.53|22805.53|0
1622720020000|2021-06-03 11:33:40|22805.35|22805.35|22805.18|22805.18|22805.36|22805.36|22805.1|22805.1|0
1622720030000|2021-06-03 11:33:50|22805.14|22805.14|22805.17|22805.17|22805.34|22805.34|22805.14|22805.14|0
1622720040000|2021-06-03 11:34:00|22805.32|22805.32|22804.63|22804.63|22805.47|22805.47|22804.63|22804.63|0
1622720050000|2021-06-03 11:34:10|22804.7|22804.7|22804.44|22804.44|22804.7|22804.7|22804.44|22804.44|0
1622720060000|2021-06-03 11:34:20|22804.51|22804.51|22804.33|22804.33|22804.51|22804.51|22804.33|22804.33|0
1622720070000|2021-06-03 11:34:30|22804.37|22804.37|22804.15|22804.15|22804.42|22804.42|22804.15|22804.15|0
1622720080000|2021-06-03 11:34:40|22804.31|22804.31|22804|22804|22804.46|22804.46|22803.85|22803.85|0
1622720090000|2021-06-03 11:34:50|22803.94|22803.94|22803.96|22803.96|22804.18|22804.18|22803.89|22803.89|0
1622720100000|2021-06-03 11:35:00|22804.03|22804.03|22804.14|22804.14|22804.32|22804.32|22804.03|22804.03|0
1622720110000|2021-06-03 11:35:10|22804.11|22804.11|22802.95|22802.95|22804.11|22804.11|22802.69|22802.69|0
1622720120000|2021-06-03 11:35:20|22802.85|22802.85|22802.26|22802.26|22803|22803|22802.26|22802.26|0
1622720130000|2021-06-03 11:35:30|22802.21|22802.21|22802.28|22802.28|22802.28|22802.28|22802.16|22802.16|0
1622720140000|2021-06-03 11:35:40|22802.36|22802.36|22802.52|22802.52|22802.55|22802.55|22802.28|22802.28|0
1622720150000|2021-06-03 11:35:50|22802.4|22802.4|22802.49|22802.49|22802.73|22802.73|22802.4|22802.4|0
1622720160000|2021-06-03 11:36:00|22802.58|22802.58|22802.95|22802.95|22802.95|22802.95|22802.45|22802.45|0
1622720170000|2021-06-03 11:36:10|22803.01|22803.01|22803.87|22803.87|22803.87|22803.87|22803.01|22803.01|0
1622720180000|2021-06-03 11:36:20|22803.81|22803.81|22803.2|22803.2|22803.81|22803.81|22803.2|22803.2|0
1622720190000|2021-06-03 11:36:30|22803.33|22803.33|22803.69|22803.69|22803.78|22803.78|22803.13|22803.13|0
1622720200000|2021-06-03 11:36:40|22803.73|22803.73|22804.79|22804.79|22805.08|22805.08|22803.73|22803.73|0
1622720210000|2021-06-03 11:36:50|22804.87|22804.87|22805.08|22805.08|22805.08|22805.08|22804.69|22804.69|0
1622720220000|2021-06-03 11:37:00|22805.15|22805.15|22805.11|22805.11|22805.58|22805.58|22805.11|22805.11|0
1622720230000|2021-06-03 11:37:10|22805.16|22805.16|22804.95|22804.95|22805.36|22805.36|22804.95|22804.95|0
1622720240000|2021-06-03 11:37:20|22804.9|22804.9|22805.94|22805.94|22805.94|22805.94|22804.85|22804.85|0
1622720250000|2021-06-03 11:37:30|22806.02|22806.02|22806.74|22806.74|22806.74|22806.74|22806.02|22806.02|0
1622720260000|2021-06-03 11:37:40|22806.82|22806.82|22807.4|22807.4|22807.4|22807.4|22806.82|22806.82|0
1622720270000|2021-06-03 11:37:50|22807.46|22807.46|22808.02|22808.02|22808.27|22808.27|22807.46|22807.46|0
1622720280000|2021-06-03 11:38:00|22807.99|22807.99|22807.65|22807.65|22807.99|22807.99|22807.65|22807.65|0
1622720290000|2021-06-03 11:38:10|22807.42|22807.42|22806.96|22806.96|22807.42|22807.42|22806.96|22806.96|0
1622720300000|2021-06-03 11:38:20|22806.88|22806.88|22806.34|22806.34|22807.01|22807.01|22806.27|22806.27|0
1622720310000|2021-06-03 11:38:30|22806.16|22806.16|22806.27|22806.27|22806.33|22806.33|22806.03|22806.03|0
1622720320000|2021-06-03 11:38:40|22806.37|22806.37|22805.72|22805.72|22806.45|22806.45|22805.63|22805.63|0
1622720330000|2021-06-03 11:38:50|22805.62|22805.62|22805.4|22805.4|22805.69|22805.69|22805.24|22805.24|0
1622720340000|2021-06-03 11:39:00|22805.45|22805.45|22803.1|22803.1|22805.45|22805.45|22803.1|22803.1|0
1622720350000|2021-06-03 11:39:10|22802.96|22802.96|22802.39|22802.39|22803.08|22803.08|22802.39|22802.39|0
1622720360000|2021-06-03 11:39:20|22802.35|22802.35|22800.12|22800.12|22802.35|22802.35|22799.73|22799.73|0
1622720370000|2021-06-03 11:39:30|22800.05|22800.05|22799.45|22799.45|22800.09|22800.09|22799.45|22799.45|0
1622720380000|2021-06-03 11:39:40|22799.38|22799.38|22798.93|22798.93|22799.38|22799.38|22798.93|22798.93|0
1622720390000|2021-06-03 11:39:50|22798.89|22798.89|22800.75|22800.75|22800.84|22800.84|22798.89|22798.89|0
1622720400000|2021-06-03 11:40:00|22800.8|22800.8|22800.41|22800.41|22800.8|22800.8|22800.14|22800.14|0
1622720410000|2021-06-03 11:40:10|22800.53|22800.53|22799.58|22799.58|22800.58|22800.58|22799.54|22799.54|0
1622720420000|2021-06-03 11:40:20|22799.45|22799.45|22799.23|22799.23|22799.55|22799.55|22799.23|22799.23|0
1622720430000|2021-06-03 11:40:30|22799.13|22799.13|22799.18|22799.18|22799.24|22799.24|22799.03|22799.03|0
1622720440000|2021-06-03 11:40:40|22799.06|22799.06|22799.18|22799.18|22799.18|22799.18|22798.84|22798.84|0
1622720450000|2021-06-03 11:40:50|22799.25|22799.25|22799.51|22799.51|22799.51|22799.51|22799.21|22799.21|0
1622720460000|2021-06-03 11:41:00|22799.38|22799.38|22799.4|22799.4|22799.42|22799.42|22799.27|22799.27|0
1622720470000|2021-06-03 11:41:10|22799.45|22799.45|22798.42|22798.42|22799.45|22799.45|22798.42|22798.42|0
1622720480000|2021-06-03 11:41:20|22798.46|22798.46|22798.82|22798.82|22798.82|22798.82|22798.22|22798.22|0
1622720490000|2021-06-03 11:41:30|22798.21|22798.21|22798.4|22798.4|22798.55|22798.55|22798.21|22798.21|0
1622720500000|2021-06-03 11:41:40|22798.13|22798.13|22797.93|22797.93|22798.13|22798.13|22797.93|22797.93|0
1622720510000|2021-06-03 11:41:50|22798.39|22798.39|22798.3|22798.3|22798.48|22798.48|22798.18|22798.18|0
1622720520000|2021-06-03 11:42:00|22798.19|22798.19|22797.52|22797.52|22798.19|22798.19|22797.52|22797.52|0
1622720530000|2021-06-03 11:42:10|22797.38|22797.38|22796.62|22796.62|22797.38|22797.38|22796.62|22796.62|0
1622720540000|2021-06-03 11:42:20|22796.66|22796.66|22795.32|22795.32|22796.66|22796.66|22795.32|22795.32|0
1622720550000|2021-06-03 11:42:30|22795.29|22795.29|22794.9|22794.9|22795.29|22795.29|22794.88|22794.88|0
1622720560000|2021-06-03 11:42:40|22794.94|22794.94|22795.01|22795.01|22795.09|22795.09|22794.9|22794.9|0
1622720570000|2021-06-03 11:42:50|22795.18|22795.18|22795.15|22795.15|22795.3|22795.3|22795.01|22795.01|0
1622720580000|2021-06-03 11:43:00|22795.21|22795.21|22794.24|22794.24|22795.26|22795.26|22794.24|22794.24|0
1622720590000|2021-06-03 11:43:10|22794.21|22794.21|22794.13|22794.13|22794.49|22794.49|22794.13|22794.13|0
1622720600000|2021-06-03 11:43:20|22794.04|22794.04|22794.55|22794.55|22794.55|22794.55|22794.03|22794.03|0
1622720610000|2021-06-03 11:43:30|22794.71|22794.71|22794.91|22794.91|22794.91|22794.91|22794.71|22794.71|0
1622720620000|2021-06-03 11:43:40|22795.02|22795.02|22795.41|22795.41|22795.56|22795.56|22794.93|22794.93|0
1622720630000|2021-06-03 11:43:50|22795.34|22795.34|22794.65|22794.65|22795.34|22795.34|22794.55|22794.55|0
1622720640000|2021-06-03 11:44:00|22794.71|22794.71|22794.47|22794.47|22794.74|22794.74|22794.42|22794.42|0
1622720650000|2021-06-03 11:44:10|22794.43|22794.43|22793.76|22793.76|22794.43|22794.43|22793.76|22793.76|0
1622720660000|2021-06-03 11:44:20|22793.53|22793.53|22793.47|22793.47|22793.68|22793.68|22793.23|22793.23|0
1622720670000|2021-06-03 11:44:30|22793.53|22793.53|22793.46|22793.46|22793.64|22793.64|22793.46|22793.46|0
1622720680000|2021-06-03 11:44:40|22793.39|22793.39|22794.1|22794.1|22794.1|22794.1|22793.28|22793.28|0
1622720690000|2021-06-03 11:44:50|22794.21|22794.21|22794.5|22794.5|22794.64|22794.64|22794.21|22794.21|0
1622720700000|2021-06-03 11:45:00|22794.57|22794.57|22793.22|22793.22|22794.57|22794.57|22793.22|22793.22|0
1622720710000|2021-06-03 11:45:10|22793.2|22793.2|22792.97|22792.97|22793.26|22793.26|22792.97|22792.97|0
1622720720000|2021-06-03 11:45:20|22792.9|22792.9|22792.57|22792.57|22792.97|22792.97|22792.52|22792.52|0
1622720730000|2021-06-03 11:45:30|22792.47|22792.47|22792.02|22792.02|22792.54|22792.54|22792.02|22792.02|0
1622720740000|2021-06-03 11:45:40|22791.95|22791.95|22791.99|22791.99|22792.11|22792.11|22791.88|22791.88|0
1622720750000|2021-06-03 11:45:50|22791.94|22791.94|22791.62|22791.62|22791.94|22791.94|22791.62|22791.62|0
1622720760000|2021-06-03 11:46:00|22791.59|22791.59|22790.98|22790.98|22791.59|22791.59|22790.98|22790.98|0
1622720770000|2021-06-03 11:46:10|22790.91|22790.91|22787.75|22787.75|22790.94|22790.94|22787.75|22787.75|0
1622720780000|2021-06-03 11:46:20|22787.51|22787.51|22785.14|22785.14|22787.51|22787.51|22785.1|22785.1|0
1622720790000|2021-06-03 11:46:30|22785.21|22785.21|22784.75|22784.75|22785.21|22785.21|22784.75|22784.75|0
1622720800000|2021-06-03 11:46:40|22784.9|22784.9|22783.28|22783.28|22785|22785|22783.28|22783.28|0
1622720810000|2021-06-03 11:46:50|22783.32|22783.32|22782.73|22782.73|22783.39|22783.39|22782.73|22782.73|0
1622720820000|2021-06-03 11:47:00|22782.68|22782.68|22782.75|22782.75|22782.82|22782.82|22782.43|22782.43|0
1622720830000|2021-06-03 11:47:10|22782.69|22782.69|22782.72|22782.72|22782.84|22782.84|22782.35|22782.35|0
1622720840000|2021-06-03 11:47:20|22782.59|22782.59|22782.07|22782.07|22782.59|22782.59|22782.04|22782.04|0
1622720850000|2021-06-03 11:47:30|22781.92|22781.92|22780.89|22780.89|22781.92|22781.92|22780.89|22780.89|0
1622720860000|2021-06-03 11:47:40|22780.82|22780.82|22780.48|22780.48|22780.82|22780.82|22780.48|22780.48|0
1622720870000|2021-06-03 11:47:50|22780.54|22780.54|22780.49|22780.49|22780.54|22780.54|22780.26|22780.26|0
1622720880000|2021-06-03 11:48:00|22780.52|22780.52|22780.82|22780.82|22780.82|22780.82|22780.46|22780.46|0
1622720890000|2021-06-03 11:48:10|22780.77|22780.77|22780.38|22780.38|22780.78|22780.78|22780.06|22780.06|0
1622720900000|2021-06-03 11:48:20|22780.46|22780.46|22779.97|22779.97|22780.46|22780.46|22779.83|22779.83|0
1622720910000|2021-06-03 11:48:30|22779.93|22779.93|22779.14|22779.14|22780.04|22780.04|22779.14|22779.14|0
1622720920000|2021-06-03 11:48:40|22779.04|22779.04|22778.96|22778.96|22779.14|22779.14|22778.96|22778.96|0
1622720930000|2021-06-03 11:48:50|22778.85|22778.85|22778.07|22778.07|22778.85|22778.85|22778.05|22778.05|0
1622720940000|2021-06-03 11:49:00|22778.14|22778.14|22778.16|22778.16|22778.26|22778.26|22778.07|22778.07|0
1622720950000|2021-06-03 11:49:10|22777.87|22777.87|22776.59|22776.59|22777.87|22777.87|22776.59|22776.59|0
1622720960000|2021-06-03 11:49:20|22776.4|22776.4|22775.55|22775.55|22776.4|22776.4|22775.51|22775.51|0
1622720970000|2021-06-03 11:49:30|22775.53|22775.53|22774.21|22774.21|22775.53|22775.53|22774.21|22774.21|0
1622720980000|2021-06-03 11:49:40|22774.04|22774.04|22773.48|22773.48|22774.04|22774.04|22773.48|22773.48|0
1622720990000|2021-06-03 11:49:50|22773.28|22773.28|22773.03|22773.03|22773.28|22773.28|22772.96|22772.96|0
1622721000000|2021-06-03 11:50:00|22772.98|22772.98|22771.71|22771.71|22773.05|22773.05|22771.58|22771.58|0
1622721010000|2021-06-03 11:50:10|22771.64|22771.64|22771.52|22771.52|22772.15|22772.15|22771.52|22771.52|0
1622721020000|2021-06-03 11:50:20|22771.4|22771.4|22766.88|22766.88|22771.45|22771.45|22766.88|22766.88|0
1622721030000|2021-06-03 11:50:30|22766.92|22766.92|22765.78|22765.78|22766.92|22766.92|22765.72|22765.72|0
1622721040000|2021-06-03 11:50:40|22765.57|22765.57|22765.26|22765.26|22765.57|22765.57|22765.26|22765.26|0
1622721050000|2021-06-03 11:50:50|22765.23|22765.23|22764.15|22764.15|22765.23|22765.23|22763.95|22763.95|0
1622721060000|2021-06-03 11:51:00|22764|22764|22763.99|22763.99|22764.17|22764.17|22763.66|22763.66|0
1622721070000|2021-06-03 11:51:10|22763.75|22763.75|22763.72|22763.72|22764.26|22764.26|22763.62|22763.62|0
1622721080000|2021-06-03 11:51:20|22763.76|22763.76|22763.39|22763.39|22763.83|22763.83|22763.39|22763.39|0
1622721090000|2021-06-03 11:51:30|22763.48|22763.48|22763.19|22763.19|22763.48|22763.48|22763.02|22763.02|0
1622721100000|2021-06-03 11:51:40|22763.11|22763.11|22763.27|22763.27|22763.28|22763.28|22763.05|22763.05|0
1622721110000|2021-06-03 11:51:50|22763.19|22763.19|22763.17|22763.17|22763.28|22763.28|22763.13|22763.13|0
1622721120000|2021-06-03 11:52:00|22763.21|22763.21|22763.67|22763.67|22763.87|22763.87|22763.03|22763.03|0
1622721130000|2021-06-03 11:52:10|22763.69|22763.69|22763.94|22763.94|22763.94|22763.94|22763.59|22763.59|0
1622721140000|2021-06-03 11:52:20|22763.89|22763.89|22763.75|22763.75|22764.06|22764.06|22763.43|22763.43|0
1622721150000|2021-06-03 11:52:30|22763.66|22763.66|22763.83|22763.83|22763.96|22763.96|22763.54|22763.54|0
1622721160000|2021-06-03 11:52:40|22763.79|22763.79|22764.21|22764.21|22764.34|22764.34|22763.7|22763.7|0
1622721170000|2021-06-03 11:52:50|22764.18|22764.18|22764.27|22764.27|22764.29|22764.29|22764.18|22764.18|0
1622721180000|2021-06-03 11:53:00|22764.59|22764.59|22764.51|22764.51|22764.78|22764.78|22764.42|22764.42|0
1622721190000|2021-06-03 11:53:10|22764.54|22764.54|22765.13|22765.13|22765.13|22765.13|22764.54|22764.54|0
1622721200000|2021-06-03 11:53:20|22765.04|22765.04|22764.92|22764.92|22765.04|22765.04|22764.78|22764.78|0
1622721210000|2021-06-03 11:53:30|22765.04|22765.04|22764.95|22764.95|22765.2|22765.2|22764.92|22764.92|0
1622721220000|2021-06-03 11:53:40|22764.88|22764.88|22765|22765|22765.08|22765.08|22764.73|22764.73|0
1622721230000|2021-06-03 11:53:50|22765.01|22765.01|22765.65|22765.65|22765.65|22765.65|22764.94|22764.94|0
1622721240000|2021-06-03 11:54:00|22765.74|22765.74|22765.9|22765.9|22766.14|22766.14|22765.74|22765.74|0
1622721250000|2021-06-03 11:54:10|22765.72|22765.72|22765.83|22765.83|22765.96|22765.96|22765.72|22765.72|0
1622721260000|2021-06-03 11:54:20|22765.62|22765.62|22765.81|22765.81|22765.81|22765.81|22765.53|22765.53|0
1622721270000|2021-06-03 11:54:30|22765.93|22765.93|22765.95|22765.95|22766.02|22766.02|22765.74|22765.74|0
1622721280000|2021-06-03 11:54:40|22765.88|22765.88|22765.34|22765.34|22765.88|22765.88|22765.34|22765.34|0
1622721290000|2021-06-03 11:54:50|22765.46|22765.46|22765.9|22765.9|22765.9|22765.9|22765.34|22765.34|0
1622721300000|2021-06-03 11:55:00|22765.99|22765.99|22765.81|22765.81|22766.21|22766.21|22765.54|22765.54|0
1622721310000|2021-06-03 11:55:10|22765.88|22765.88|22766.51|22766.51|22766.51|22766.51|22765.67|22765.67|0
1622721320000|2021-06-03 11:55:20|22766.43|22766.43|22766|22766|22766.53|22766.53|22766|22766|0
1622721330000|2021-06-03 11:55:30|22766.14|22766.14|22766.35|22766.35|22766.35|22766.35|22766.09|22766.09|0
1622721340000|2021-06-03 11:55:40|22766.69|22766.69|22766.78|22766.78|22766.79|22766.79|22766.59|22766.59|0
1622721350000|2021-06-03 11:55:50|22766.75|22766.75|22767.05|22767.05|22767.05|22767.05|22766.75|22766.75|0
1622721360000|2021-06-03 11:56:00|22767.08|22767.08|22767.23|22767.23|22767.29|22767.29|22766.78|22766.78|0
1622721370000|2021-06-03 11:56:10|22767.37|22767.37|22767.66|22767.66|22767.75|22767.75|22767.37|22767.37|0
1622721380000|2021-06-03 11:56:20|22767.62|22767.62|22767.73|22767.73|22767.73|22767.73|22767.4|22767.4|0
1622721390000|2021-06-03 11:56:30|22767.67|22767.67|22767.33|22767.33|22767.75|22767.75|22767.33|22767.33|0
1622721400000|2021-06-03 11:56:40|22767.28|22767.28|22767.33|22767.33|22767.39|22767.39|22767.27|22767.27|0
1622721410000|2021-06-03 11:56:50|22767.23|22767.23|22767.33|22767.33|22767.33|22767.33|22767.16|22767.16|0
1622721420000|2021-06-03 11:57:00|22767.26|22767.26|22767|22767|22767.28|22767.28|22766.83|22766.83|0
1622721430000|2021-06-03 11:57:10|22766.92|22766.92|22767.92|22767.92|22767.92|22767.92|22766.68|22766.68|0
1622721440000|2021-06-03 11:57:20|22767.84|22767.84|22768.69|22768.69|22768.69|22768.69|22767.84|22767.84|0
1622721450000|2021-06-03 11:57:30|22768.72|22768.72|22769.05|22769.05|22769.11|22769.11|22768.67|22768.67|0
1622721460000|2021-06-03 11:57:40|22769.17|22769.17|22769.09|22769.09|22769.28|22769.28|22768.85|22768.85|0
1622721470000|2021-06-03 11:57:50|22769.12|22769.12|22768.51|22768.51|22769.51|22769.51|22768.51|22768.51|0
1622721480000|2021-06-03 11:58:00|22768.47|22768.47|22768.58|22768.58|22768.75|22768.75|22768.43|22768.43|0
1622721490000|2021-06-03 11:58:10|22768.56|22768.56|22768.93|22768.93|22768.93|22768.93|22768.56|22768.56|0
1622721500000|2021-06-03 11:58:20|22768.87|22768.87|22768.98|22768.98|22769.16|22769.16|22768.87|22768.87|0
1622721510000|2021-06-03 11:58:30|22769.06|22769.06|22769.24|22769.24|22769.43|22769.43|22768.94|22768.94|0
1622721520000|2021-06-03 11:58:40|22769.18|22769.18|22768.92|22768.92|22769.18|22769.18|22768.88|22768.88|0
1622721530000|2021-06-03 11:58:50|22768.81|22768.81|22769.15|22769.15|22769.18|22769.18|22768.81|22768.81|0
1622721540000|2021-06-03 11:59:00|22769.02|22769.02|22769.35|22769.35|22769.39|22769.39|22768.9|22768.9|0
1622721550000|2021-06-03 11:59:10|22769.42|22769.42|22770.52|22770.52|22770.52|22770.52|22769.42|22769.42|0
1622721560000|2021-06-03 11:59:20|22770.49|22770.49|22771.15|22771.15|22771.15|22771.15|22770.29|22770.29|0
1622721570000|2021-06-03 11:59:30|22771.11|22771.11|22770.9|22770.9|22771.11|22771.11|22770.75|22770.75|0
1622721580000|2021-06-03 11:59:40|22770.79|22770.79|22770.73|22770.73|22770.79|22770.79|22770.63|22770.63|0
1622721590000|2021-06-03 11:59:50|22770.86|22770.86|22771.08|22771.08|22771.08|22771.08|22770.83|22770.83|0
1622721600000|2021-06-03 12:00:00|22771.11|22771.11|22769.97|22769.97|22771.11|22771.11|22769.9|22769.9|0
1622721610000|2021-06-03 12:00:10|22770.03|22770.03|22769.9|22769.9|22770.06|22770.06|22769.79|22769.79|0
1622721620000|2021-06-03 12:00:20|22769.87|22769.87|22767.94|22767.94|22769.87|22769.87|22767.85|22767.85|0
1622721630000|2021-06-03 12:00:30|22767.99|22767.99|22768.47|22768.47|22768.47|22768.47|22767.96|22767.96|0
1622721640000|2021-06-03 12:00:40|22768.5|22768.5|22768.46|22768.46|22768.5|22768.5|22768.35|22768.35|0
1622721650000|2021-06-03 12:00:50|22768.45|22768.45|22768.23|22768.23|22768.45|22768.45|22768.09|22768.09|0
1622721660000|2021-06-03 12:01:00|22768.18|22768.18|22768.21|22768.21|22768.35|22768.35|22768.06|22768.06|0
1622721670000|2021-06-03 12:01:10|22768.36|22768.36|22768.76|22768.76|22768.76|22768.76|22768.36|22768.36|0
1622721680000|2021-06-03 12:01:20|22768.82|22768.82|22769.25|22769.25|22769.32|22769.32|22768.82|22768.82|0
1622721690000|2021-06-03 12:01:30|22769.28|22769.28|22769.98|22769.98|22769.98|22769.98|22769.28|22769.28|0
1622721700000|2021-06-03 12:01:40|22770.15|22770.15|22770.57|22770.57|22770.62|22770.62|22770.12|22770.12|0
1622721710000|2021-06-03 12:01:50|22770.68|22770.68|22770.61|22770.61|22770.79|22770.79|22770.51|22770.51|0
1622721720000|2021-06-03 12:02:00|22770.57|22770.57|22770.22|22770.22|22770.57|22770.57|22770.22|22770.22|0
1622721730000|2021-06-03 12:02:10|22770.3|22770.3|22770.21|22770.21|22770.44|22770.44|22770.21|22770.21|0
1622721740000|2021-06-03 12:02:20|22770.23|22770.23|22767.8|22767.8|22770.34|22770.34|22767.73|22767.73|0
1622721750000|2021-06-03 12:02:30|22767.82|22767.82|22767.89|22767.89|22767.89|22767.89|22767.48|22767.48|0
1622721760000|2021-06-03 12:02:40|22767.74|22767.74|22767.69|22767.69|22767.74|22767.74|22767.66|22767.66|0
1622721770000|2021-06-03 12:02:50|22766.9|22766.9|22765.88|22765.88|22766.96|22766.96|22765.73|22765.73|0
1622721780000|2021-06-03 12:03:00|22765.75|22765.75|22764.64|22764.64|22765.75|22765.75|22764.56|22764.56|0
1622721790000|2021-06-03 12:03:10|22764.74|22764.74|22764.63|22764.63|22764.76|22764.76|22764.57|22764.57|0
1622721800000|2021-06-03 12:03:20|22764.56|22764.56|22763.88|22763.88|22764.74|22764.74|22763.88|22763.88|0
1622721810000|2021-06-03 12:03:30|22763.78|22763.78|22760.53|22760.53|22763.78|22763.78|22760.53|22760.53|0
1622721820000|2021-06-03 12:03:40|22760.47|22760.47|22759.67|22759.67|22760.6|22760.6|22759.67|22759.67|0
1622721830000|2021-06-03 12:03:50|22759.77|22759.77|22760.2|22760.2|22760.2|22760.2|22759.76|22759.76|0
1622721840000|2021-06-03 12:04:00|22760.03|22760.03|22759.47|22759.47|22760.28|22760.28|22759.47|22759.47|0
1622721850000|2021-06-03 12:04:10|22759.63|22759.63|22760.1|22760.1|22760.29|22760.29|22759.53|22759.53|0
1622721860000|2021-06-03 12:04:20|22759.87|22759.87|22761.33|22761.33|22761.33|22761.33|22759.82|22759.82|0
1622721870000|2021-06-03 12:04:30|22761.46|22761.46|22761.76|22761.76|22761.9|22761.9|22761.28|22761.28|0
1622721880000|2021-06-03 12:04:40|22761.82|22761.82|22761.8|22761.8|22762.03|22762.03|22761.8|22761.8|0
1622721890000|2021-06-03 12:04:50|22761.76|22761.76|22761.93|22761.93|22761.93|22761.93|22761.75|22761.75|0
1622721900000|2021-06-03 12:05:00|22762.05|22762.05|22762.1|22762.1|22762.19|22762.19|22761.69|22761.69|0
1622721910000|2021-06-03 12:05:10|22762.01|22762.01|22761.92|22761.92|22762.06|22762.06|22761.7|22761.7|0
1622721920000|2021-06-03 12:05:20|22761.88|22761.88|22761.81|22761.81|22762.11|22762.11|22761.78|22761.78|0
1622721930000|2021-06-03 12:05:30|22761.92|22761.92|22761.99|22761.99|22762.11|22762.11|22761.8|22761.8|0
1622721940000|2021-06-03 12:05:40|22761.95|22761.95|22761.77|22761.77|22761.95|22761.95|22761.77|22761.77|0
1622721950000|2021-06-03 12:05:50|22761.8|22761.8|22761.99|22761.99|22761.99|22761.99|22761.76|22761.76|0
1622721960000|2021-06-03 12:06:00|22761.84|22761.84|22761.3|22761.3|22762|22762|22761.3|22761.3|0
1622721970000|2021-06-03 12:06:10|22761.23|22761.23|22761.04|22761.04|22761.23|22761.23|22761.04|22761.04|0
1622721980000|2021-06-03 12:06:20|22761.07|22761.07|22760.85|22760.85|22761.15|22761.15|22760.85|22760.85|0
1622721990000|2021-06-03 12:06:30|22760.78|22760.78|22760.51|22760.51|22760.81|22760.81|22760.51|22760.51|0
1622722000000|2021-06-03 12:06:40|22760.59|22760.59|22760.65|22760.65|22760.71|22760.71|22760.52|22760.52|0
1622722010000|2021-06-03 12:06:50|22760.58|22760.58|22760.56|22760.56|22760.61|22760.61|22760.51|22760.51|0
1622722020000|2021-06-03 12:07:00|22760.45|22760.45|22760.44|22760.44|22760.58|22760.58|22760.38|22760.38|0
1622722030000|2021-06-03 12:07:10|22760.52|22760.52|22760.4|22760.4|22760.52|22760.52|22760.33|22760.33|0
1622722040000|2021-06-03 12:07:20|22760.18|22760.18|22760.1|22760.1|22760.18|22760.18|22760|22760|0
1622722050000|2021-06-03 12:07:30|22760.17|22760.17|22759.97|22759.97|22760.46|22760.46|22759.97|22759.97|0
1622722060000|2021-06-03 12:07:40|22760.26|22760.26|22760.29|22760.29|22760.38|22760.38|22760.17|22760.17|0
1622722070000|2021-06-03 12:07:50|22760.33|22760.33|22760.27|22760.27|22760.35|22760.35|22760.27|22760.27|0
1622722080000|2021-06-03 12:08:00|22760.34|22760.34|22760.27|22760.27|22760.34|22760.34|22760.23|22760.23|0
1622722090000|2021-06-03 12:08:10|22760.33|22760.33|22760.24|22760.24|22760.33|22760.33|22760.09|22760.09|0
1622722100000|2021-06-03 12:08:20|22760.3|22760.3|22760.58|22760.58|22760.58|22760.58|22760.3|22760.3|0
1622722110000|2021-06-03 12:08:30|22760.49|22760.49|22760.45|22760.45|22760.53|22760.53|22760.12|22760.12|0
1622722120000|2021-06-03 12:08:40|22760.56|22760.56|22760.88|22760.88|22760.99|22760.99|22760.56|22760.56|0
1622722130000|2021-06-03 12:08:50|22760.79|22760.79|22760.59|22760.59|22760.79|22760.79|22760.49|22760.49|0
1622722140000|2021-06-03 12:09:00|22760.53|22760.53|22760.41|22760.41|22760.66|22760.66|22760.41|22760.41|0
1622722150000|2021-06-03 12:09:10|22760.5|22760.5|22759.59|22759.59|22760.5|22760.5|22759.59|22759.59|0
1622722160000|2021-06-03 12:09:20|22759.66|22759.66|22759.04|22759.04|22759.66|22759.66|22759.04|22759.04|0
1622722170000|2021-06-03 12:09:30|22758.95|22758.95|22759.06|22759.06|22759.18|22759.18|22758.82|22758.82|0
1622722180000|2021-06-03 12:09:40|22759.11|22759.11|22759.1|22759.1|22759.11|22759.11|22758.85|22758.85|0
1622722190000|2021-06-03 12:09:50|22759.03|22759.03|22758.75|22758.75|22759.08|22759.08|22758.75|22758.75|0
1622722200000|2021-06-03 12:10:00|22758.69|22758.69|22758.71|22758.71|22758.92|22758.92|22758.55|22758.55|0
1622722210000|2021-06-03 12:10:10|22758.37|22758.37|22758|22758|22758.37|22758.37|22757.95|22757.95|0
1622722220000|2021-06-03 12:10:20|22758.25|22758.25|22758.09|22758.09|22758.28|22758.28|22757.92|22757.92|0
1622722230000|2021-06-03 12:10:30|22757.99|22757.99|22757.67|22757.67|22757.99|22757.99|22757.67|22757.67|0
1622722240000|2021-06-03 12:10:40|22757.63|22757.63|22757.44|22757.44|22757.74|22757.74|22757.39|22757.39|0
1622722250000|2021-06-03 12:10:50|22757.49|22757.49|22757.38|22757.38|22757.51|22757.51|22757.26|22757.26|0
1622722260000|2021-06-03 12:11:00|22757.5|22757.5|22757.26|22757.26|22757.61|22757.61|22757.26|22757.26|0
1622722270000|2021-06-03 12:11:10|22757.2|22757.2|22757.22|22757.22|22757.28|22757.28|22757.2|22757.2|0
1622722280000|2021-06-03 12:11:20|22757.42|22757.42|22757.63|22757.63|22757.72|22757.72|22757.42|22757.42|0
1622722290000|2021-06-03 12:11:30|22757.7|22757.7|22757.81|22757.81|22757.81|22757.81|22757.7|22757.7|0
1622722300000|2021-06-03 12:11:40|22757.84|22757.84|22757.91|22757.91|22758.05|22758.05|22757.73|22757.73|0
1622722310000|2021-06-03 12:11:50|22757.81|22757.81|22757.87|22757.87|22758.07|22758.07|22757.36|22757.36|0
1622722320000|2021-06-03 12:12:00|22757.94|22757.94|22757.64|22757.64|22757.94|22757.94|22757.64|22757.64|0
1622722330000|2021-06-03 12:12:10|22757.68|22757.68|22758.12|22758.12|22758.25|22758.25|22757.68|22757.68|0
1622722340000|2021-06-03 12:12:20|22758.18|22758.18|22758.32|22758.32|22758.33|22758.33|22758.14|22758.14|0
1622722350000|2021-06-03 12:12:30|22758.28|22758.28|22758.22|22758.22|22758.68|22758.68|22758.22|22758.22|0
1622722360000|2021-06-03 12:12:40|22758.2|22758.2|22758.41|22758.41|22758.41|22758.41|22758.15|22758.15|0
1622722370000|2021-06-03 12:12:50|22758.48|22758.48|22758.65|22758.65|22758.65|22758.65|22758.48|22758.48|0
1622722380000|2021-06-03 12:13:00|22758.62|22758.62|22758.3|22758.3|22758.68|22758.68|22758.24|22758.24|0
1622722390000|2021-06-03 12:13:10|22758.17|22758.17|22758.23|22758.23|22758.27|22758.27|22758.17|22758.17|0
1622722400000|2021-06-03 12:13:20|22758.19|22758.19|22758.07|22758.07|22758.3|22758.3|22757.98|22757.98|0
1622722410000|2021-06-03 12:13:30|22758.11|22758.11|22757.82|22757.82|22758.22|22758.22|22757.82|22757.82|0
1622722420000|2021-06-03 12:13:40|22757.79|22757.79|22757.3|22757.3|22757.79|22757.79|22757.28|22757.28|0
1622722430000|2021-06-03 12:13:50|22757.57|22757.57|22758.03|22758.03|22758.03|22758.03|22757.23|22757.23|0
1622722440000|2021-06-03 12:14:00|22757.25|22757.25|22758.22|22758.22|22758.22|22758.22|22757.25|22757.25|0
1622722450000|2021-06-03 12:14:10|22758.11|22758.11|22757.86|22757.86|22758.18|22758.18|22757.86|22757.86|0
1622722460000|2021-06-03 12:14:20|22757.83|22757.83|22757.12|22757.12|22757.83|22757.83|22757.12|22757.12|0
1622722470000|2021-06-03 12:14:30|22757.17|22757.17|22757.94|22757.94|22758.08|22758.08|22756.97|22756.97|0
1622722480000|2021-06-03 12:14:40|22758.06|22758.06|22758.21|22758.21|22758.21|22758.21|22758.06|22758.06|0
1622722490000|2021-06-03 12:14:50|22758.11|22758.11|22758.2|22758.2|22758.37|22758.37|22758.03|22758.03|0
1622722500000|2021-06-03 12:15:00|22758.3|22758.3|22758.28|22758.28|22758.37|22758.37|22757.98|22757.98|0
1622722510000|2021-06-03 12:15:10|22758.22|22758.22|22758.18|22758.18|22758.37|22758.37|22758.05|22758.05|0
1622722520000|2021-06-03 12:15:20|22758.04|22758.04|22761.21|22761.21|22761.23|22761.23|22758.04|22758.04|0
1622722530000|2021-06-03 12:15:30|22761.24|22761.24|22761.67|22761.67|22761.67|22761.67|22761.13|22761.13|0
1622722540000|2021-06-03 12:15:40|22761.81|22761.81|22761.57|22761.57|22761.81|22761.81|22761.39|22761.39|0
1622722550000|2021-06-03 12:15:50|22761.52|22761.52|22761.37|22761.37|22761.54|22761.54|22760.95|22760.95|0
1622722560000|2021-06-03 12:16:00|22761.32|22761.32|22760.62|22760.62|22761.42|22761.42|22760.42|22760.42|0
1622722570000|2021-06-03 12:16:10|22760.66|22760.66|22760.7|22760.7|22760.71|22760.71|22760.6|22760.6|0
1622722580000|2021-06-03 12:16:20|22760.88|22760.88|22761.51|22761.51|22761.54|22761.54|22760.88|22760.88|0
1622722600000|2021-06-03 12:16:40|22761.55|22761.55|22761.54|22761.54|22761.64|22761.64|22761.35|22761.35|0
1622722610000|2021-06-03 12:16:50|22761.53|22761.53|22761.86|22761.86|22761.9|22761.9|22761.53|22761.53|0
1622722620000|2021-06-03 12:17:00|22761.68|22761.68|22761.66|22761.66|22761.92|22761.92|22761.58|22761.58|0
1622722630000|2021-06-03 12:17:10|22761.71|22761.71|22762.03|22762.03|22762.03|22762.03|22761.71|22761.71|0
1622722640000|2021-06-03 12:17:20|22761.92|22761.92|22762.27|22762.27|22762.27|22762.27|22761.83|22761.83|0
1622722650000|2021-06-03 12:17:30|22762.34|22762.34|22762.67|22762.67|22762.67|22762.67|22762.21|22762.21|0
1622722660000|2021-06-03 12:17:40|22762.79|22762.79|22762.7|22762.7|22763.1|22763.1|22762.64|22762.64|0
1622722670000|2021-06-03 12:17:50|22762.77|22762.77|22762.7|22762.7|22762.85|22762.85|22762.49|22762.49|0
1622722680000|2021-06-03 12:18:00|22762.74|22762.74|22762.59|22762.59|22763|22763|22762.53|22762.53|0
1622722690000|2021-06-03 12:18:10|22762.32|22762.32|22762.4|22762.4|22762.48|22762.48|22762.28|22762.28|0
1622722700000|2021-06-03 12:18:20|22762.15|22762.15|22762.53|22762.53|22762.62|22762.62|22762.15|22762.15|0
1622722710000|2021-06-03 12:18:30|22762.46|22762.46|22763.63|22763.63|22763.78|22763.78|22762.35|22762.35|0
1622722720000|2021-06-03 12:18:40|22763.46|22763.46|22763.6|22763.6|22763.6|22763.6|22763.46|22763.46|0
1622722730000|2021-06-03 12:18:50|22763.64|22763.64|22764.29|22764.29|22764.4|22764.4|22763.64|22763.64|0
1622722740000|2021-06-03 12:19:00|22764.36|22764.36|22765|22765|22765|22765|22764.23|22764.23|0
1622722750000|2021-06-03 12:19:10|22765.14|22765.14|22766.22|22766.22|22766.22|22766.22|22765.05|22765.05|0
1622722760000|2021-06-03 12:19:20|22766.26|22766.26|22766.19|22766.19|22766.26|22766.26|22765.75|22765.75|0
1622722770000|2021-06-03 12:19:30|22766.28|22766.28|22766.7|22766.7|22766.77|22766.77|22766.28|22766.28|0
1622722780000|2021-06-03 12:19:40|22766.62|22766.62|22767.17|22767.17|22767.17|22767.17|22766.62|22766.62|0
1622722790000|2021-06-03 12:19:50|22767.21|22767.21|22767.44|22767.44|22767.44|22767.44|22767.15|22767.15|0
1622722800000|2021-06-03 12:20:00|22767.61|22767.61|22767.59|22767.59|22767.73|22767.73|22767.35|22767.35|0
1622722810000|2021-06-03 12:20:10|22767.64|22767.64|22768.53|22768.53|22768.55|22768.55|22767.64|22767.64|0
1622722820000|2021-06-03 12:20:20|22768.56|22768.56|22768.46|22768.46|22768.72|22768.72|22768.41|22768.41|0
1622722830000|2021-06-03 12:20:30|22768.51|22768.51|22768.71|22768.71|22768.71|22768.71|22768.34|22768.34|0
1622722840000|2021-06-03 12:20:40|22768.72|22768.72|22768.79|22768.79|22768.89|22768.89|22768.65|22768.65|0
1622722850000|2021-06-03 12:20:50|22768.82|22768.82|22768.51|22768.51|22768.89|22768.89|22768.33|22768.33|0
1622722860000|2021-06-03 12:21:00|22769.1|22769.1|22769.58|22769.58|22769.58|22769.58|22769.06|22769.06|0
1622722870000|2021-06-03 12:21:10|22769.72|22769.72|22769.76|22769.76|22769.76|22769.76|22769.59|22769.59|0
1622722880000|2021-06-03 12:21:20|22769.73|22769.73|22769.97|22769.97|22770.21|22770.21|22769.73|22769.73|0
1622722890000|2021-06-03 12:21:30|22770.05|22770.05|22769.68|22769.68|22770.17|22770.17|22769.68|22769.68|0
1622722900000|2021-06-03 12:21:40|22769.62|22769.62|22769.18|22769.18|22769.71|22769.71|22769.12|22769.12|0
1622722910000|2021-06-03 12:21:50|22769.07|22769.07|22768.82|22768.82|22769.33|22769.33|22768.82|22768.82|0
1622722920000|2021-06-03 12:22:00|22768.91|22768.91|22770.03|22770.03|22770.03|22770.03|22768.91|22768.91|0
1622722930000|2021-06-03 12:22:10|22769.85|22769.85|22769.77|22769.77|22769.93|22769.93|22769.77|22769.77|0
1622722940000|2021-06-03 12:22:20|22769.84|22769.84|22770.37|22770.37|22770.5|22770.5|22769.84|22769.84|0
1622722950000|2021-06-03 12:22:30|22770.33|22770.33|22770.96|22770.96|22770.96|22770.96|22770.33|22770.33|0
1622722960000|2021-06-03 12:22:40|22771|22771|22771.02|22771.02|22771.11|22771.11|22770.94|22770.94|0
1622722970000|2021-06-03 12:22:50|22771.08|22771.08|22772.05|22772.05|22772.05|22772.05|22770.98|22770.98|0
1622722980000|2021-06-03 12:23:00|22772.13|22772.13|22773.38|22773.38|22773.48|22773.48|22772.13|22772.13|0
1622722990000|2021-06-03 12:23:10|22773.32|22773.32|22773.48|22773.48|22773.5|22773.5|22773.32|22773.32|0
1622723000000|2021-06-03 12:23:20|22773.6|22773.6|22773.84|22773.84|22773.92|22773.92|22773.6|22773.6|0
1622723010000|2021-06-03 12:23:30|22773.88|22773.88|22773.83|22773.83|22773.88|22773.88|22773.59|22773.59|0
1622723020000|2021-06-03 12:23:40|22773.77|22773.77|22773.84|22773.84|22773.99|22773.99|22773.77|22773.77|0
1622723030000|2021-06-03 12:23:50|22773.79|22773.79|22773.7|22773.7|22773.89|22773.89|22773.53|22773.53|0
1622723040000|2021-06-03 12:24:00|22773.63|22773.63|22773.84|22773.84|22773.94|22773.94|22773.63|22773.63|0
1622723050000|2021-06-03 12:24:10|22773.89|22773.89|22774.01|22774.01|22774.01|22774.01|22773.89|22773.89|0
1622723060000|2021-06-03 12:24:20|22773.88|22773.88|22774.5|22774.5|22774.5|22774.5|22773.77|22773.77|0
1622723070000|2021-06-03 12:24:30|22774.65|22774.65|22776.95|22776.95|22776.99|22776.99|22774.65|22774.65|0
1622723080000|2021-06-03 12:24:40|22776.99|22776.99|22779.59|22779.59|22779.59|22779.59|22776.98|22776.98|0
1622723090000|2021-06-03 12:24:50|22779.71|22779.71|22780.64|22780.64|22780.64|22780.64|22779.65|22779.65|0
1622723100000|2021-06-03 12:25:00|22780.58|22780.58|22781.71|22781.71|22781.71|22781.71|22780.58|22780.58|0
1622723110000|2021-06-03 12:25:10|22781.68|22781.68|22782.42|22782.42|22782.44|22782.44|22781.68|22781.68|0
1622723120000|2021-06-03 12:25:20|22782.53|22782.53|22782.57|22782.57|22782.64|22782.64|22782.4|22782.4|0
1622723130000|2021-06-03 12:25:30|22782.6|22782.6|22783.21|22783.21|22783.37|22783.37|22782.41|22782.41|0
1622723140000|2021-06-03 12:25:40|22783.27|22783.27|22783.51|22783.51|22783.52|22783.52|22783.17|22783.17|0
1622723150000|2021-06-03 12:25:50|22783.56|22783.56|22783.64|22783.64|22783.71|22783.71|22783.51|22783.51|0
1622723160000|2021-06-03 12:26:00|22783.67|22783.67|22783.94|22783.94|22783.94|22783.94|22783.67|22783.67|0
1622723170000|2021-06-03 12:26:10|22783.91|22783.91|22784.23|22784.23|22784.25|22784.25|22783.89|22783.89|0
1622723180000|2021-06-03 12:26:20|22784.29|22784.29|22784.53|22784.53|22784.53|22784.53|22784.29|22784.29|0
1622723190000|2021-06-03 12:26:30|22784.6|22784.6|22784.74|22784.74|22784.81|22784.81|22784.46|22784.46|0
1622723200000|2021-06-03 12:26:40|22784.81|22784.81|22784.5|22784.5|22784.81|22784.81|22784.33|22784.33|0
1622723210000|2021-06-03 12:26:50|22784.43|22784.43|22784.54|22784.54|22784.54|22784.54|22784.31|22784.31|0
1622723220000|2021-06-03 12:27:00|22784.78|22784.78|22784.88|22784.88|22784.95|22784.95|22784.7|22784.7|0
1622723230000|2021-06-03 12:27:10|22784.96|22784.96|22784.99|22784.99|22785.04|22785.04|22784.95|22784.95|0
1622723240000|2021-06-03 12:27:20|22785.11|22785.11|22785.41|22785.41|22785.45|22785.45|22785.08|22785.08|0
1622723250000|2021-06-03 12:27:30|22785.51|22785.51|22786.11|22786.11|22786.23|22786.23|22785.51|22785.51|0
1622723260000|2021-06-03 12:27:40|22786.18|22786.18|22786.5|22786.5|22786.5|22786.5|22786.08|22786.08|0
1622723270000|2021-06-03 12:27:50|22786.44|22786.44|22787.52|22787.52|22787.52|22787.52|22786.4|22786.4|0
1622723280000|2021-06-03 12:28:00|22787.47|22787.47|22787.62|22787.62|22787.73|22787.73|22787.44|22787.44|0
1622723290000|2021-06-03 12:28:10|22787.56|22787.56|22787.81|22787.81|22787.81|22787.81|22787.45|22787.45|0
1622723300000|2021-06-03 12:28:20|22787.94|22787.94|22787.63|22787.63|22787.98|22787.98|22787.59|22787.59|0
1622723310000|2021-06-03 12:28:30|22787.78|22787.78|22788.42|22788.42|22788.48|22788.48|22787.74|22787.74|0
1622723320000|2021-06-03 12:28:40|22788.51|22788.51|22788.41|22788.41|22788.51|22788.51|22788.36|22788.36|0
1622723330000|2021-06-03 12:28:50|22788.45|22788.45|22788.45|22788.45|22788.45|22788.45|22788.45|22788.45|0
1622723340000|2021-06-03 12:29:00|22788.53|22788.53|22787.41|22787.41|22788.61|22788.61|22787.41|22787.41|0
1622723350000|2021-06-03 12:29:10|22787.64|22787.64|22787.85|22787.85|22788|22788|22787.64|22787.64|0
1622723360000|2021-06-03 12:29:20|22787.9|22787.9|22787.79|22787.79|22787.93|22787.93|22787.79|22787.79|0
1622723370000|2021-06-03 12:29:30|22787.84|22787.84|22788.19|22788.19|22788.2|22788.2|22787.84|22787.84|0
1622723380000|2021-06-03 12:29:40|22788.1|22788.1|22788.11|22788.11|22788.27|22788.27|22788.1|22788.1|0
1622723390000|2021-06-03 12:29:50|22788.15|22788.15|22788.1|22788.1|22788.21|22788.21|22787.7|22787.7|0
1622723400000|2021-06-03 12:30:00|22788.15|22788.15|22788.05|22788.05|22788.28|22788.28|22787.83|22787.83|0
1622723410000|2021-06-03 12:30:10|22788.02|22788.02|22788.31|22788.31|22788.39|22788.39|22788.02|22788.02|0
1622723420000|2021-06-03 12:30:20|22788.26|22788.26|22788.3|22788.3|22788.37|22788.37|22788.26|22788.26|0
1622723430000|2021-06-03 12:30:30|22788.29|22788.29|22788.59|22788.59|22788.7|22788.7|22788.29|22788.29|0
1622723440000|2021-06-03 12:30:40|22788.51|22788.51|22788.29|22788.29|22788.63|22788.63|22788.29|22788.29|0
1622723450000|2021-06-03 12:30:50|22788.39|22788.39|22788.62|22788.62|22788.7|22788.7|22788.35|22788.35|0
1622723460000|2021-06-03 12:31:00|22788.56|22788.56|22789.64|22789.64|22789.79|22789.79|22788.48|22788.48|0
1622723470000|2021-06-03 12:31:10|22789.61|22789.61|22790.3|22790.3|22790.3|22790.3|22789.61|22789.61|0
1622723480000|2021-06-03 12:31:20|22790.14|22790.14|22789.68|22789.68|22790.14|22790.14|22789.68|22789.68|0
1622723490000|2021-06-03 12:31:30|22789.77|22789.77|22789.98|22789.98|22790.06|22790.06|22789.77|22789.77|0
1622723500000|2021-06-03 12:31:40|22790.02|22790.02|22790.22|22790.22|22790.48|22790.48|22790.02|22790.02|0
1622723510000|2021-06-03 12:31:50|22790.48|22790.48|22790.54|22790.54|22790.78|22790.78|22790.48|22790.48|0
1622723520000|2021-06-03 12:32:00|22790.64|22790.64|22790.28|22790.28|22791.13|22791.13|22790.28|22790.28|0
1622723530000|2021-06-03 12:32:10|22790.37|22790.37|22790.19|22790.19|22790.42|22790.42|22790.19|22790.19|0
1622723540000|2021-06-03 12:32:20|22790.14|22790.14|22789.35|22789.35|22790.14|22790.14|22789.3|22789.3|0
1622723550000|2021-06-03 12:32:30|22789.27|22789.27|22788.98|22788.98|22789.27|22789.27|22788.92|22788.92|0
1622723560000|2021-06-03 12:32:40|22789.1|22789.1|22789.29|22789.29|22789.29|22789.29|22789.1|22789.1|0
1622723570000|2021-06-03 12:32:50|22789.12|22789.12|22789.41|22789.41|22789.41|22789.41|22788.98|22788.98|0
1622723580000|2021-06-03 12:33:00|22789.37|22789.37|22789.51|22789.51|22789.6|22789.6|22789.37|22789.37|0
1622723590000|2021-06-03 12:33:10|22789.46|22789.46|22789.22|22789.22|22789.46|22789.46|22789.22|22789.22|0
1622723600000|2021-06-03 12:33:20|22789.42|22789.42|22789.43|22789.43|22789.43|22789.43|22789.24|22789.24|0
1622723610000|2021-06-03 12:33:30|22789.34|22789.34|22789.18|22789.18|22789.34|22789.34|22788.95|22788.95|0
1622723620000|2021-06-03 12:33:40|22789.28|22789.28|22788.97|22788.97|22789.42|22789.42|22788.97|22788.97|0
1622723630000|2021-06-03 12:33:50|22789.01|22789.01|22788.87|22788.87|22789.01|22789.01|22788.85|22788.85|0
1622723640000|2021-06-03 12:34:00|22788.89|22788.89|22789.24|22789.24|22789.4|22789.4|22788.82|22788.82|0
1622723650000|2021-06-03 12:34:10|22789.3|22789.3|22789.61|22789.61|22789.61|22789.61|22789.26|22789.26|0
1622723660000|2021-06-03 12:34:20|22789.49|22789.49|22789.74|22789.74|22789.74|22789.74|22789.32|22789.32|0
1622723670000|2021-06-03 12:34:30|22789.58|22789.58|22789.14|22789.14|22789.68|22789.68|22789.05|22789.05|0
1622723680000|2021-06-03 12:34:40|22789.24|22789.24|22789.28|22789.28|22789.44|22789.44|22789.24|22789.24|0
1622723690000|2021-06-03 12:34:50|22789.21|22789.21|22789.12|22789.12|22789.32|22789.32|22789.07|22789.07|0
1622723700000|2021-06-03 12:35:00|22789.24|22789.24|22789.48|22789.48|22789.48|22789.48|22789.08|22789.08|0
1622723710000|2021-06-03 12:35:10|22789.42|22789.42|22789.41|22789.41|22789.62|22789.62|22789.37|22789.37|0
1622723720000|2021-06-03 12:35:20|22789.32|22789.32|22788.81|22788.81|22789.37|22789.37|22788.81|22788.81|0
1622723730000|2021-06-03 12:35:30|22788.77|22788.77|22788.67|22788.67|22788.77|22788.77|22788.62|22788.62|0
1622723740000|2021-06-03 12:35:40|22788.55|22788.55|22788.42|22788.42|22788.74|22788.74|22788.42|22788.42|0
1622723750000|2021-06-03 12:35:50|22788.52|22788.52|22788.37|22788.37|22788.59|22788.59|22788.14|22788.14|0
1622723760000|2021-06-03 12:36:00|22788.29|22788.29|22787.81|22787.81|22788.29|22788.29|22787.54|22787.54|0
1622723770000|2021-06-03 12:36:10|22787.89|22787.89|22788.13|22788.13|22788.28|22788.28|22787.89|22787.89|0
1622723780000|2021-06-03 12:36:20|22787.99|22787.99|22788.6|22788.6|22788.6|22788.6|22787.99|22787.99|0
1622723790000|2021-06-03 12:36:30|22788.56|22788.56|22788.39|22788.39|22788.56|22788.56|22788.39|22788.39|0
1622723800000|2021-06-03 12:36:40|22788.45|22788.45|22788.12|22788.12|22788.45|22788.45|22788.12|22788.12|0
1622723810000|2021-06-03 12:36:50|22788.04|22788.04|22788.08|22788.08|22788.13|22788.13|22787.97|22787.97|0
1622723820000|2021-06-03 12:37:00|22788.02|22788.02|22787.96|22787.96|22788.15|22788.15|22787.93|22787.93|0
1622723830000|2021-06-03 12:37:10|22788.03|22788.03|22788.59|22788.59|22788.59|22788.59|22788.03|22788.03|0
1622723840000|2021-06-03 12:37:20|22788.77|22788.77|22790.9|22790.9|22790.9|22790.9|22788.77|22788.77|0
1622723850000|2021-06-03 12:37:30|22791.1|22791.1|22791.42|22791.42|22791.46|22791.46|22791.02|22791.02|0
1622723860000|2021-06-03 12:37:40|22791.51|22791.51|22791.67|22791.67|22791.87|22791.87|22791.51|22791.51|0
1622723870000|2021-06-03 12:37:50|22791.71|22791.71|22790.84|22790.84|22791.83|22791.83|22790.84|22790.84|0
1622723880000|2021-06-03 12:38:00|22790.78|22790.78|22790.32|22790.32|22790.78|22790.78|22790.27|22790.27|0
1622723890000|2021-06-03 12:38:10|22790.49|22790.49|22791.1|22791.1|22791.28|22791.28|22790.29|22790.29|0
1622723900000|2021-06-03 12:38:20|22791.03|22791.03|22791.24|22791.24|22791.24|22791.24|22791.03|22791.03|0
1622723910000|2021-06-03 12:38:30|22791.18|22791.18|22791.3|22791.3|22791.56|22791.56|22791.14|22791.14|0
1622723920000|2021-06-03 12:38:40|22791.37|22791.37|22791.59|22791.59|22791.59|22791.59|22791.15|22791.15|0
1622723930000|2021-06-03 12:38:50|22791.67|22791.67|22791.76|22791.76|22792.52|22792.52|22791.51|22791.51|0
1622723940000|2021-06-03 12:39:00|22791.85|22791.85|22791.27|22791.27|22791.99|22791.99|22791.27|22791.27|0
1622723950000|2021-06-03 12:39:10|22791.3|22791.3|22791.78|22791.78|22792.18|22792.18|22791.23|22791.23|0
1622723960000|2021-06-03 12:39:20|22791.75|22791.75|22791.13|22791.13|22791.75|22791.75|22791.13|22791.13|0
1622723970000|2021-06-03 12:39:30|22791.23|22791.23|22791.13|22791.13|22791.31|22791.31|22791.1|22791.1|0
1622723980000|2021-06-03 12:39:40|22791.01|22791.01|22791.02|22791.02|22791.02|22791.02|22790.84|22790.84|0
1622723990000|2021-06-03 12:39:50|22791.2|22791.2|22790.99|22790.99|22791.32|22791.32|22790.99|22790.99|0
1622724000000|2021-06-03 12:40:00|22790.94|22790.94|22791.08|22791.08|22791.16|22791.16|22790.73|22790.73|0
1622724010000|2021-06-03 12:40:10|22791.01|22791.01|22791.02|22791.02|22791.15|22791.15|22790.89|22790.89|0
1622724020000|2021-06-03 12:40:20|22791.1|22791.1|22791.43|22791.43|22791.43|22791.43|22790.93|22790.93|0
1622724030000|2021-06-03 12:40:30|22791.55|22791.55|22793.14|22793.14|22793.14|22793.14|22791.44|22791.44|0
1622724040000|2021-06-03 12:40:40|22792.99|22792.99|22793.13|22793.13|22793.23|22793.23|22792.98|22792.98|0
1622724050000|2021-06-03 12:40:50|22793.07|22793.07|22793.27|22793.27|22793.27|22793.27|22793|22793|0
1622724060000|2021-06-03 12:41:00|22793.4|22793.4|22793.86|22793.86|22793.86|22793.86|22793.34|22793.34|0
1622724070000|2021-06-03 12:41:10|22793.94|22793.94|22793.89|22793.89|22794.07|22794.07|22793.89|22793.89|0
1622724080000|2021-06-03 12:41:20|22794.02|22794.02|22794.64|22794.64|22794.64|22794.64|22793.94|22793.94|0
1622724090000|2021-06-03 12:41:30|22794.52|22794.52|22795.14|22795.14|22795.14|22795.14|22794.52|22794.52|0
1622724100000|2021-06-03 12:41:40|22795.08|22795.08|22794.79|22794.79|22795.08|22795.08|22794.79|22794.79|0
1622724110000|2021-06-03 12:41:50|22794.97|22794.97|22794.88|22794.88|22795.01|22795.01|22794.88|22794.88|0
1622724120000|2021-06-03 12:42:00|22794.82|22794.82|22795.09|22795.09|22795.09|22795.09|22794.76|22794.76|0
1622724130000|2021-06-03 12:42:10|22794.95|22794.95|22794.72|22794.72|22795.06|22795.06|22794.72|22794.72|0
1622724140000|2021-06-03 12:42:20|22795.17|22795.17|22795.16|22795.16|22795.19|22795.19|22794.94|22794.94|0
1622724150000|2021-06-03 12:42:30|22795.21|22795.21|22795.24|22795.24|22795.32|22795.32|22795.04|22795.04|0
1622724160000|2021-06-03 12:42:40|22795.27|22795.27|22795.46|22795.46|22795.52|22795.52|22795.18|22795.18|0
1622724170000|2021-06-03 12:42:50|22795.68|22795.68|22795.68|22795.68|22795.78|22795.78|22795.65|22795.65|0
1622724180000|2021-06-03 12:43:00|22795.64|22795.64|22795.82|22795.82|22795.88|22795.88|22795.29|22795.29|0
1622724190000|2021-06-03 12:43:10|22795.9|22795.9|22795.89|22795.89|22795.93|22795.93|22795.85|22795.85|0
1622724200000|2021-06-03 12:43:20|22795.92|22795.92|22796.43|22796.43|22796.43|22796.43|22795.88|22795.88|0
1622724210000|2021-06-03 12:43:30|22796.49|22796.49|22797.62|22797.62|22797.68|22797.68|22796.49|22796.49|0
1622724220000|2021-06-03 12:43:40|22797.55|22797.55|22799.12|22799.12|22799.12|22799.12|22797.45|22797.45|0
1622724230000|2021-06-03 12:43:50|22799.15|22799.15|22800.26|22800.26|22800.26|22800.26|22799.15|22799.15|0
1622724240000|2021-06-03 12:44:00|22800.22|22800.22|22802.47|22802.47|22802.62|22802.62|22800.04|22800.04|0
1622724250000|2021-06-03 12:44:10|22802.55|22802.55|22803.27|22803.27|22803.28|22803.28|22802.5|22802.5|0
1622724260000|2021-06-03 12:44:20|22804.12|22804.12|22805.43|22805.43|22805.44|22805.44|22804.12|22804.12|0
1622724270000|2021-06-03 12:44:30|22805.7|22805.7|22806.77|22806.77|22806.77|22806.77|22805.7|22805.7|0
1622724280000|2021-06-03 12:44:40|22806.89|22806.89|22807.37|22807.37|22807.61|22807.61|22806.89|22806.89|0
1622724290000|2021-06-03 12:44:50|22807.49|22807.49|22808.25|22808.25|22808.25|22808.25|22807.43|22807.43|0
1622724300000|2021-06-03 12:45:00|22808.12|22808.12|22807.84|22807.84|22808.55|22808.55|22807.84|22807.84|0
1622724310000|2021-06-03 12:45:10|22807.76|22807.76|22806.5|22806.5|22807.76|22807.76|22806.5|22806.5|0
1622724320000|2021-06-03 12:45:20|22806.48|22806.48|22805.3|22805.3|22806.5|22806.5|22805.3|22805.3|0
1622724330000|2021-06-03 12:45:30|22805.24|22805.24|22804.88|22804.88|22805.24|22805.24|22804.67|22804.67|0
1622724340000|2021-06-03 12:45:40|22804.92|22804.92|22805.68|22805.68|22805.68|22805.68|22804.92|22804.92|0
1622724350000|2021-06-03 12:45:50|22805.63|22805.63|22805.92|22805.92|22805.92|22805.92|22805.51|22805.51|0
1622724360000|2021-06-03 12:46:00|22805.8|22805.8|22807.15|22807.15|22807.15|22807.15|22805.8|22805.8|0
1622724370000|2021-06-03 12:46:10|22807.22|22807.22|22808.27|22808.27|22808.27|22808.27|22807.22|22807.22|0
1622724380000|2021-06-03 12:46:20|22808.36|22808.36|22808.5|22808.5|22808.63|22808.63|22808.34|22808.34|0
1622724390000|2021-06-03 12:46:30|22808.55|22808.55|22808.99|22808.99|22808.99|22808.99|22808.55|22808.55|0
1622724400000|2021-06-03 12:46:40|22808.94|22808.94|22808.62|22808.62|22809.25|22809.25|22808.62|22808.62|0
1622724410000|2021-06-03 12:46:50|22808.54|22808.54|22806.3|22806.3|22808.54|22808.54|22806.3|22806.3|0
1622724420000|2021-06-03 12:47:00|22806.36|22806.36|22804.88|22804.88|22806.36|22806.36|22804.76|22804.76|0
1622724430000|2021-06-03 12:47:10|22804.7|22804.7|22805.06|22805.06|22805.06|22805.06|22804.7|22804.7|0
1622724440000|2021-06-03 12:47:20|22804.98|22804.98|22805.11|22805.11|22805.14|22805.14|22804.93|22804.93|0
1622724450000|2021-06-03 12:47:30|22805.14|22805.14|22805.48|22805.48|22805.62|22805.62|22805.14|22805.14|0
1622724460000|2021-06-03 12:47:40|22805.55|22805.55|22806.3|22806.3|22806.3|22806.3|22805.52|22805.52|0
1622724470000|2021-06-03 12:47:50|22806.34|22806.34|22806.64|22806.64|22806.64|22806.64|22806.23|22806.23|0
1622724480000|2021-06-03 12:48:00|22806.52|22806.52|22806.45|22806.45|22806.54|22806.54|22806.3|22806.3|0
1622724490000|2021-06-03 12:48:10|22806.47|22806.47|22806.05|22806.05|22806.51|22806.51|22806.05|22806.05|0
1622724500000|2021-06-03 12:48:20|22805.94|22805.94|22805.58|22805.58|22805.94|22805.94|22805.58|22805.58|0
1622724510000|2021-06-03 12:48:30|22805.69|22805.69|22805.55|22805.55|22805.74|22805.74|22805.41|22805.41|0
1622724520000|2021-06-03 12:48:40|22805.52|22805.52|22804.91|22804.91|22805.67|22805.67|22804.91|22804.91|0
1622724530000|2021-06-03 12:48:50|22804.76|22804.76|22804.61|22804.61|22804.84|22804.84|22804.54|22804.54|0
1622724540000|2021-06-03 12:49:00|22804.56|22804.56|22804.67|22804.67|22804.67|22804.67|22804.56|22804.56|0
1622724550000|2021-06-03 12:49:10|22804.63|22804.63|22804.77|22804.77|22804.77|22804.77|22804.54|22804.54|0
1622724560000|2021-06-03 12:49:20|22804.68|22804.68|22804.47|22804.47|22804.71|22804.71|22804.42|22804.42|0
1622724570000|2021-06-03 12:49:30|22804.52|22804.52|22804.61|22804.61|22804.61|22804.61|22804.07|22804.07|0
1622724580000|2021-06-03 12:49:40|22804.54|22804.54|22804.44|22804.44|22804.54|22804.54|22804.44|22804.44|0
1622724590000|2021-06-03 12:49:50|22804.48|22804.48|22804.69|22804.69|22804.87|22804.87|22804.4|22804.4|0
1622724600000|2021-06-03 12:50:00|22804.74|22804.74|22805.64|22805.64|22805.64|22805.64|22804.74|22804.74|0
1622724610000|2021-06-03 12:50:10|22805.57|22805.57|22805.22|22805.22|22805.71|22805.71|22805.22|22805.22|0
1622724620000|2021-06-03 12:50:20|22805.14|22805.14|22805|22805|22805.21|22805.21|22805|22805|0
1622724630000|2021-06-03 12:50:30|22805.12|22805.12|22805.14|22805.14|22805.35|22805.35|22805.12|22805.12|0
1622724640000|2021-06-03 12:50:40|22805.05|22805.05|22805.24|22805.24|22805.27|22805.27|22805.01|22805.01|0
1622724650000|2021-06-03 12:50:50|22805.19|22805.19|22805.13|22805.13|22805.29|22805.29|22805.09|22805.09|0
1622724660000|2021-06-03 12:51:00|22805.01|22805.01|22805.28|22805.28|22805.32|22805.32|22804.93|22804.93|0
1622724670000|2021-06-03 12:51:10|22805.35|22805.35|22805.53|22805.53|22805.53|22805.53|22805.23|22805.23|0
1622724680000|2021-06-03 12:51:20|22805.57|22805.57|22805.39|22805.39|22805.57|22805.57|22805.39|22805.39|0
1622724690000|2021-06-03 12:51:30|22805.43|22805.43|22805.17|22805.17|22805.48|22805.48|22805.17|22805.17|0
1622724700000|2021-06-03 12:51:40|22805.1|22805.1|22804.44|22804.44|22805.1|22805.1|22804.43|22804.43|0
1622724710000|2021-06-03 12:51:50|22804.39|22804.39|22804.48|22804.48|22804.48|22804.48|22804.22|22804.22|0
1622724720000|2021-06-03 12:52:00|22804.52|22804.52|22804.37|22804.37|22804.52|22804.52|22804.34|22804.34|0
1622724730000|2021-06-03 12:52:10|22804.4|22804.4|22804.76|22804.76|22804.76|22804.76|22804.4|22804.4|0
1622724740000|2021-06-03 12:52:20|22804.81|22804.81|22805.01|22805.01|22805.11|22805.11|22804.81|22804.81|0
1622724750000|2021-06-03 12:52:30|22804.96|22804.96|22804.73|22804.73|22805.08|22805.08|22804.73|22804.73|0
1622724760000|2021-06-03 12:52:40|22805.26|22805.26|22804.48|22804.48|22805.26|22805.26|22804.48|22804.48|0
1622724770000|2021-06-03 12:52:50|22804.45|22804.45|22804.64|22804.64|22804.64|22804.64|22804.45|22804.45|0
1622724780000|2021-06-03 12:53:00|22804.74|22804.74|22804.44|22804.44|22804.9|22804.9|22804.44|22804.44|0
1622724790000|2021-06-03 12:53:10|22804.5|22804.5|22804.46|22804.46|22804.55|22804.55|22804.33|22804.33|0
1622724800000|2021-06-03 12:53:20|22804.47|22804.47|22804.67|22804.67|22804.78|22804.78|22804.44|22804.44|0
1622724810000|2021-06-03 12:53:30|22804.65|22804.65|22804.53|22804.53|22804.74|22804.74|22804.45|22804.45|0
1622724820000|2021-06-03 12:53:40|22804.5|22804.5|22803.96|22803.96|22804.68|22804.68|22803.64|22803.64|0
1622724830000|2021-06-03 12:53:50|22803.97|22803.97|22803.67|22803.67|22803.97|22803.97|22803.67|22803.67|0
1622724840000|2021-06-03 12:54:00|22803.6|22803.6|22803.92|22803.92|22803.92|22803.92|22803.44|22803.44|0
1622724850000|2021-06-03 12:54:10|22803.8|22803.8|22804.05|22804.05|22804.08|22804.08|22803.76|22803.76|0
1622724860000|2021-06-03 12:54:20|22803.95|22803.95|22804.04|22804.04|22804.09|22804.09|22803.85|22803.85|0
1622724870000|2021-06-03 12:54:30|22804.11|22804.11|22804.5|22804.5|22804.63|22804.63|22804.11|22804.11|0
1622724880000|2021-06-03 12:54:40|22804.54|22804.54|22803.85|22803.85|22804.54|22804.54|22803.85|22803.85|0
1622724890000|2021-06-03 12:54:50|22803.82|22803.82|22803.66|22803.66|22803.99|22803.99|22803.66|22803.66|0
1622724900000|2021-06-03 12:55:00|22803.63|22803.63|22803.05|22803.05|22803.63|22803.63|22803.05|22803.05|0
1622724910000|2021-06-03 12:55:10|22802.96|22802.96|22802.29|22802.29|22802.96|22802.96|22802.29|22802.29|0
1622724920000|2021-06-03 12:55:20|22802.21|22802.21|22801.68|22801.68|22802.28|22802.28|22801.68|22801.68|0
1622724930000|2021-06-03 12:55:30|22801.78|22801.78|22800.43|22800.43|22801.78|22801.78|22800.43|22800.43|0
1622724940000|2021-06-03 12:55:40|22800.37|22800.37|22800.64|22800.64|22800.64|22800.64|22800.24|22800.24|0
1622724950000|2021-06-03 12:55:50|22800.77|22800.77|22801.05|22801.05|22801.05|22801.05|22800.63|22800.63|0
1622724960000|2021-06-03 12:56:00|22801.12|22801.12|22801.02|22801.02|22801.13|22801.13|22800.95|22800.95|0
1622724970000|2021-06-03 12:56:10|22801.15|22801.15|22801.09|22801.09|22801.25|22801.25|22801.09|22801.09|0
1622724980000|2021-06-03 12:56:20|22801.05|22801.05|22800.99|22800.99|22801.16|22801.16|22800.73|22800.73|0
1622724990000|2021-06-03 12:56:30|22801.02|22801.02|22801.01|22801.01|22801.02|22801.02|22800.86|22800.86|0
1622725000000|2021-06-03 12:56:40|22800.94|22800.94|22801.44|22801.44|22801.59|22801.59|22800.94|22800.94|0
1622725010000|2021-06-03 12:56:50|22801.36|22801.36|22801.24|22801.24|22801.36|22801.36|22801.1|22801.1|0
1622725020000|2021-06-03 12:57:00|22801.18|22801.18|22801.28|22801.28|22801.28|22801.28|22800.82|22800.82|0
1622725030000|2021-06-03 12:57:10|22801.35|22801.35|22801.1|22801.1|22801.35|22801.35|22800.98|22800.98|0
1622725040000|2021-06-03 12:57:20|22800.97|22800.97|22801.18|22801.18|22801.28|22801.28|22800.97|22800.97|0
1622725050000|2021-06-03 12:57:30|22801.09|22801.09|22801.14|22801.14|22801.21|22801.21|22800.99|22800.99|0
1622725060000|2021-06-03 12:57:40|22801.06|22801.06|22800.15|22800.15|22801.06|22801.06|22800.15|22800.15|0
1622725070000|2021-06-03 12:57:50|22800.11|22800.11|22799.87|22799.87|22800.11|22800.11|22799.87|22799.87|0
1622725080000|2021-06-03 12:58:00|22799.82|22799.82|22800.19|22800.19|22800.19|22800.19|22799.8|22799.8|0
1622725090000|2021-06-03 12:58:10|22800.29|22800.29|22800.33|22800.33|22800.34|22800.34|22800.29|22800.29|0
1622725100000|2021-06-03 12:58:20|22800.38|22800.38|22800.22|22800.22|22800.38|22800.38|22800.22|22800.22|0
1622725110000|2021-06-03 12:58:30|22800.2|22800.2|22799.76|22799.76|22800.2|22800.2|22799.7|22799.7|0
1622725120000|2021-06-03 12:58:40|22799.83|22799.83|22799.8|22799.8|22799.93|22799.93|22799.74|22799.74|0
1622725130000|2021-06-03 12:58:50|22799.74|22799.74|22799.59|22799.59|22799.81|22799.81|22799.46|22799.46|0
1622725140000|2021-06-03 12:59:00|22799.5|22799.5|22799.43|22799.43|22799.6|22799.6|22799.37|22799.37|0
1622725150000|2021-06-03 12:59:10|22799.19|22799.19|22798.77|22798.77|22799.19|22799.19|22798.67|22798.67|0
1622725160000|2021-06-03 12:59:20|22798.84|22798.84|22799.4|22799.4|22799.4|22799.4|22798.74|22798.74|0
1622725170000|2021-06-03 12:59:30|22799.31|22799.31|22799.24|22799.24|22799.31|22799.31|22799.11|22799.11|0
1622725180000|2021-06-03 12:59:40|22799.16|22799.16|22799.08|22799.08|22799.36|22799.36|22799.08|22799.08|0
1622725190000|2021-06-03 12:59:50|22799.05|22799.05|22798.71|22798.71|22799.08|22799.08|22798.6|22798.6|0
1622725200000|2021-06-03 13:00:00|22798.68|22798.68|22799.89|22799.89|22799.89|22799.89|22798.68|22798.68|0
1622725210000|2021-06-03 13:00:10|22799.84|22799.84|22799.26|22799.26|22799.99|22799.99|22799.13|22799.13|0
1622725220000|2021-06-03 13:00:20|22799.17|22799.17|22798.81|22798.81|22799.17|22799.17|22798.56|22798.56|0
1622725230000|2021-06-03 13:00:30|22798.77|22798.77|22799.46|22799.46|22799.46|22799.46|22798.77|22798.77|0
1622725240000|2021-06-03 13:00:40|22799.56|22799.56|22799.58|22799.58|22799.86|22799.86|22799.51|22799.51|0
1622725250000|2021-06-03 13:00:50|22799.69|22799.69|22800.27|22800.27|22800.27|22800.27|22799.66|22799.66|0
1622725260000|2021-06-03 13:01:00|22800.34|22800.34|22801.08|22801.08|22801.08|22801.08|22800.34|22800.34|0
1622725270000|2021-06-03 13:01:10|22801.15|22801.15|22801.08|22801.08|22801.15|22801.15|22800.82|22800.82|0
1622725280000|2021-06-03 13:01:20|22800.97|22800.97|22801.14|22801.14|22801.32|22801.32|22800.92|22800.92|0
1622725290000|2021-06-03 13:01:30|22801.34|22801.34|22801.56|22801.56|22801.62|22801.62|22801.28|22801.28|0
1622725300000|2021-06-03 13:01:40|22801.63|22801.63|22801.85|22801.85|22801.85|22801.85|22801.63|22801.63|0
1622725310000|2021-06-03 13:01:50|22801.92|22801.92|22802.23|22802.23|22802.23|22802.23|22801.92|22801.92|0
1622725320000|2021-06-03 13:02:00|22802.29|22802.29|22803.37|22803.37|22803.37|22803.37|22802.29|22802.29|0
1622725330000|2021-06-03 13:02:10|22803.47|22803.47|22803.34|22803.34|22803.56|22803.56|22803.29|22803.29|0
1622725340000|2021-06-03 13:02:20|22803.27|22803.27|22803.35|22803.35|22803.39|22803.39|22803.05|22803.05|0
1622725350000|2021-06-03 13:02:30|22803.07|22803.07|22803.13|22803.13|22803.2|22803.2|22802.93|22802.93|0
1622725360000|2021-06-03 13:02:40|22803.1|22803.1|22802.24|22802.24|22803.22|22803.22|22802.24|22802.24|0
1622725370000|2021-06-03 13:02:50|22802.18|22802.18|22802.04|22802.04|22802.27|22802.27|22801.99|22801.99|0
1622725380000|2021-06-03 13:03:00|22802|22802|22802.19|22802.19|22802.19|22802.19|22801.69|22801.69|0
1622725390000|2021-06-03 13:03:10|22802.17|22802.17|22802.35|22802.35|22802.39|22802.39|22802.05|22802.05|0
1622725400000|2021-06-03 13:03:20|22802.37|22802.37|22802.87|22802.87|22802.94|22802.94|22802.37|22802.37|0
1622725410000|2021-06-03 13:03:30|22802.79|22802.79|22802.63|22802.63|22802.92|22802.92|22802.46|22802.46|0
1622725420000|2021-06-03 13:03:40|22802.72|22802.72|22802.47|22802.47|22802.81|22802.81|22802.47|22802.47|0
1622725430000|2021-06-03 13:03:50|22802.56|22802.56|22802.66|22802.66|22802.66|22802.66|22802.23|22802.23|0
1622725440000|2021-06-03 13:04:00|22802.62|22802.62|22803|22803|22803.04|22803.04|22802.48|22802.48|0
1622725450000|2021-06-03 13:04:10|22803.05|22803.05|22803.22|22803.22|22803.33|22803.33|22803.05|22803.05|0
1622725460000|2021-06-03 13:04:20|22803.21|22803.21|22803.18|22803.18|22803.21|22803.21|22803.05|22803.05|0
1622725470000|2021-06-03 13:04:30|22803.21|22803.21|22803.27|22803.27|22803.54|22803.54|22803.19|22803.19|0
1622725480000|2021-06-03 13:04:40|22803.09|22803.09|22803.65|22803.65|22804|22804|22803.06|22803.06|0
1622725490000|2021-06-03 13:04:50|22803.59|22803.59|22804.07|22804.07|22804.07|22804.07|22803.59|22803.59|0
1622725500000|2021-06-03 13:05:00|22804.11|22804.11|22804.4|22804.4|22804.56|22804.56|22804.11|22804.11|0
1622725510000|2021-06-03 13:05:10|22804.46|22804.46|22804.4|22804.4|22804.54|22804.54|22804.29|22804.29|0
1622725520000|2021-06-03 13:05:20|22804.45|22804.45|22805.49|22805.49|22805.49|22805.49|22804.45|22804.45|0
1622725530000|2021-06-03 13:05:30|22805.55|22805.55|22807.13|22807.13|22807.13|22807.13|22805.49|22805.49|0
1622725540000|2021-06-03 13:05:40|22807.16|22807.16|22807.9|22807.9|22808.05|22808.05|22807.06|22807.06|0
1622725550000|2021-06-03 13:05:50|22807.94|22807.94|22808.04|22808.04|22808.14|22808.14|22807.94|22807.94|0
1622725560000|2021-06-03 13:06:00|22808.12|22808.12|22809.55|22809.55|22809.55|22809.55|22808.1|22808.1|0
1622725570000|2021-06-03 13:06:10|22809.59|22809.59|22810.33|22810.33|22810.33|22810.33|22809.59|22809.59|0
1622725580000|2021-06-03 13:06:20|22810.35|22810.35|22810.09|22810.09|22810.49|22810.49|22810.09|22810.09|0
1622725590000|2021-06-03 13:06:30|22810.04|22810.04|22810.96|22810.96|22810.96|22810.96|22809.92|22809.92|0
1622725600000|2021-06-03 13:06:40|22811.05|22811.05|22811.49|22811.49|22811.49|22811.49|22811.05|22811.05|0
1622725610000|2021-06-03 13:06:50|22811.36|22811.36|22810.94|22810.94|22811.36|22811.36|22810.94|22810.94|0
1622725620000|2021-06-03 13:07:00|22811|22811|22810.77|22810.77|22811|22811|22810.77|22810.77|0
1622725630000|2021-06-03 13:07:10|22810.67|22810.67|22810.99|22810.99|22811.26|22811.26|22810.49|22810.49|0
1622725640000|2021-06-03 13:07:20|22810.95|22810.95|22810.08|22810.08|22810.95|22810.95|22810.08|22810.08|0
1622725650000|2021-06-03 13:07:30|22810.14|22810.14|22810.01|22810.01|22810.42|22810.42|22810.01|22810.01|0
1622725660000|2021-06-03 13:07:40|22809.96|22809.96|22810.26|22810.26|22810.64|22810.64|22809.96|22809.96|0
1622725670000|2021-06-03 13:07:50|22810.17|22810.17|22809.73|22809.73|22810.26|22810.26|22809.72|22809.72|0
1622725680000|2021-06-03 13:08:00|22809.81|22809.81|22809.77|22809.77|22809.84|22809.84|22809.58|22809.58|0
1622725690000|2021-06-03 13:08:10|22809.73|22809.73|22809.79|22809.79|22809.79|22809.79|22809.58|22809.58|0
1622725700000|2021-06-03 13:08:20|22809.84|22809.84|22810.16|22810.16|22810.16|22810.16|22809.67|22809.67|0
1622725710000|2021-06-03 13:08:30|22810.18|22810.18|22810.21|22810.21|22810.36|22810.36|22810.18|22810.18|0
1622725720000|2021-06-03 13:08:40|22810.28|22810.28|22810.59|22810.59|22810.59|22810.59|22810.16|22810.16|0
1622725730000|2021-06-03 13:08:50|22810.62|22810.62|22810.61|22810.61|22810.65|22810.65|22810.55|22810.55|0
1622725740000|2021-06-03 13:09:00|22810.64|22810.64|22810.65|22810.65|22810.94|22810.94|22810.6|22810.6|0
1622725750000|2021-06-03 13:09:10|22810.77|22810.77|22810.44|22810.44|22810.8|22810.8|22810.39|22810.39|0
1622725760000|2021-06-03 13:09:20|22810.5|22810.5|22810.73|22810.73|22810.76|22810.76|22810.34|22810.34|0
1622725770000|2021-06-03 13:09:30|22810.81|22810.81|22810.84|22810.84|22810.97|22810.97|22810.72|22810.72|0
1622725780000|2021-06-03 13:09:40|22810.94|22810.94|22811.08|22811.08|22811.08|22811.08|22810.7|22810.7|0
1622725790000|2021-06-03 13:09:50|22811.12|22811.12|22811.36|22811.36|22811.36|22811.36|22811.02|22811.02|0
1622725800000|2021-06-03 13:10:00|22811.32|22811.32|22812.01|22812.01|22812.01|22812.01|22811.32|22811.32|0
1622725810000|2021-06-03 13:10:10|22812.05|22812.05|22813.38|22813.38|22813.38|22813.38|22812.05|22812.05|0
1622725820000|2021-06-03 13:10:20|22813.58|22813.58|22814.42|22814.42|22814.44|22814.44|22813.58|22813.58|0
1622725830000|2021-06-03 13:10:30|22814.45|22814.45|22814.15|22814.15|22814.51|22814.51|22814.15|22814.15|0
1622725840000|2021-06-03 13:10:40|22814.41|22814.41|22814.14|22814.14|22814.6|22814.6|22814.14|22814.14|0
1622725850000|2021-06-03 13:10:50|22814.07|22814.07|22814.28|22814.28|22814.28|22814.28|22814.03|22814.03|0
1622725860000|2021-06-03 13:11:00|22814.36|22814.36|22814.03|22814.03|22814.62|22814.62|22813.98|22813.98|0
1622725870000|2021-06-03 13:11:10|22813.92|22813.92|22813.91|22813.91|22814.07|22814.07|22813.7|22813.7|0
1622725880000|2021-06-03 13:11:20|22813.73|22813.73|22813.86|22813.86|22813.88|22813.88|22813.73|22813.73|0
1622725890000|2021-06-03 13:11:30|22813.89|22813.89|22813.84|22813.84|22813.89|22813.89|22813.73|22813.73|0
1622725900000|2021-06-03 13:11:40|22813.85|22813.85|22814.8|22814.8|22814.8|22814.8|22813.85|22813.85|0
1622725910000|2021-06-03 13:11:50|22814.98|22814.98|22815.03|22815.03|22815.39|22815.39|22814.93|22814.93|0
1622725920000|2021-06-03 13:12:00|22815.18|22815.18|22815.31|22815.31|22815.31|22815.31|22815.18|22815.18|0
1622725930000|2021-06-03 13:12:10|22815.43|22815.43|22815.06|22815.06|22815.43|22815.43|22815.06|22815.06|0
1622725940000|2021-06-03 13:12:20|22815.13|22815.13|22814.97|22814.97|22815.22|22815.22|22814.9|22814.9|0
1622725950000|2021-06-03 13:12:30|22814.91|22814.91|22814.9|22814.9|22815.07|22815.07|22814.8|22814.8|0
1622725960000|2021-06-03 13:12:40|22815.02|22815.02|22815.75|22815.75|22815.75|22815.75|22815.02|22815.02|0
1622725970000|2021-06-03 13:12:50|22815.77|22815.77|22816.08|22816.08|22816.13|22816.13|22815.7|22815.7|0
1622725980000|2021-06-03 13:13:00|22816.12|22816.12|22816.53|22816.53|22816.53|22816.53|22816.06|22816.06|0
1622725990000|2021-06-03 13:13:10|22816.39|22816.39|22816.67|22816.67|22816.67|22816.67|22816.32|22816.32|0
1622726000000|2021-06-03 13:13:20|22816.77|22816.77|22816.79|22816.79|22816.88|22816.88|22816.76|22816.76|0
1622726010000|2021-06-03 13:13:30|22816.88|22816.88|22816.8|22816.8|22817.15|22817.15|22816.8|22816.8|0
1622726020000|2021-06-03 13:13:40|22816.76|22816.76|22816.51|22816.51|22816.76|22816.76|22816.51|22816.51|0
1622726030000|2021-06-03 13:13:50|22816.48|22816.48|22816.1|22816.1|22816.48|22816.48|22816.1|22816.1|0
1622726040000|2021-06-03 13:14:00|22816.04|22816.04|22816.44|22816.44|22816.52|22816.52|22816.04|22816.04|0
1622726050000|2021-06-03 13:14:10|22816.46|22816.46|22816.95|22816.95|22816.99|22816.99|22816.46|22816.46|0
1622726060000|2021-06-03 13:14:20|22817.05|22817.05|22817.07|22817.07|22817.17|22817.17|22816.92|22816.92|0
1622726070000|2021-06-03 13:14:30|22816.87|22816.87|22817.32|22817.32|22817.32|22817.32|22816.87|22816.87|0
1622726080000|2021-06-03 13:14:40|22817.37|22817.37|22817.33|22817.33|22817.5|22817.5|22817.21|22817.21|0
1622726090000|2021-06-03 13:14:50|22817.41|22817.41|22817.27|22817.27|22817.64|22817.64|22817.27|22817.27|0
1622726100000|2021-06-03 13:15:00|22817.3|22817.3|22817.07|22817.07|22817.3|22817.3|22816.89|22816.89|0
1622726110000|2021-06-03 13:15:10|22817.14|22817.14|22817.01|22817.01|22817.14|22817.14|22816.76|22816.76|0
1622726120000|2021-06-03 13:15:20|22817.04|22817.04|22817.49|22817.49|22817.49|22817.49|22817.01|22817.01|0
1622726130000|2021-06-03 13:15:30|22817.65|22817.65|22818.22|22818.22|22818.22|22818.22|22817.57|22817.57|0
1622726140000|2021-06-03 13:15:40|22818.17|22818.17|22818.86|22818.86|22819.01|22819.01|22818.17|22818.17|0
1622726150000|2021-06-03 13:15:50|22818.95|22818.95|22819.04|22819.04|22819.17|22819.17|22818.91|22818.91|0
1622726160000|2021-06-03 13:16:00|22818.98|22818.98|22818.81|22818.81|22819.07|22819.07|22818.81|22818.81|0
1622726170000|2021-06-03 13:16:10|22818.87|22818.87|22819.62|22819.62|22819.62|22819.62|22818.87|22818.87|0
1622726180000|2021-06-03 13:16:20|22819.58|22819.58|22819.42|22819.42|22819.75|22819.75|22819.37|22819.37|0
1622726190000|2021-06-03 13:16:30|22819.37|22819.37|22819.73|22819.73|22819.73|22819.73|22819.37|22819.37|0
1622726200000|2021-06-03 13:16:40|22819.58|22819.58|22820.3|22820.3|22820.3|22820.3|22819.47|22819.47|0
1622726210000|2021-06-03 13:16:50|22820.45|22820.45|22821.05|22821.05|22821.05|22821.05|22820.3|22820.3|0
1622726220000|2021-06-03 13:17:00|22821|22821|22821.12|22821.12|22821.24|22821.24|22821|22821|0
1622726230000|2021-06-03 13:17:10|22821.15|22821.15|22821.81|22821.81|22821.81|22821.81|22821.04|22821.04|0
1622726240000|2021-06-03 13:17:20|22821.95|22821.95|22822.06|22822.06|22822.06|22822.06|22821.86|22821.86|0
1622726250000|2021-06-03 13:17:30|22821.97|22821.97|22822.13|22822.13|22822.29|22822.29|22821.96|22821.96|0
1622726260000|2021-06-03 13:17:40|22822.18|22822.18|22822.09|22822.09|22822.26|22822.26|22822.09|22822.09|0
1622726270000|2021-06-03 13:17:50|22822.03|22822.03|22822.08|22822.08|22822.08|22822.08|22821.96|22821.96|0
1622726280000|2021-06-03 13:18:00|22822.03|22822.03|22822.03|22822.03|22822.1|22822.1|22821.95|22821.95|0
1622726290000|2021-06-03 13:18:10|22822.1|22822.1|22822.13|22822.13|22822.13|22822.13|22821.69|22821.69|0
1622726300000|2021-06-03 13:18:20|22822.16|22822.16|22822.73|22822.73|22822.78|22822.78|22822.16|22822.16|0
1622726310000|2021-06-03 13:18:30|22822.67|22822.67|22822.74|22822.74|22822.83|22822.83|22822.55|22822.55|0
1622726320000|2021-06-03 13:18:40|22822.75|22822.75|22822.28|22822.28|22822.75|22822.75|22822.28|22822.28|0
1622726330000|2021-06-03 13:18:50|22822.31|22822.31|22822.22|22822.22|22822.31|22822.31|22822.08|22822.08|0
1622726340000|2021-06-03 13:19:00|22822.27|22822.27|22822.24|22822.24|22822.65|22822.65|22822.18|22822.18|0
1622726350000|2021-06-03 13:19:10|22822.25|22822.25|22822.12|22822.12|22822.43|22822.43|22822.12|22822.12|0
1622726360000|2021-06-03 13:19:20|22821.98|22821.98|22822.23|22822.23|22822.23|22822.23|22821.94|22821.94|0
1622726370000|2021-06-03 13:19:30|22822.33|22822.33|22822.89|22822.89|22822.89|22822.89|22822.33|22822.33|0
1622726380000|2021-06-03 13:19:40|22822.8|22822.8|22823.31|22823.31|22823.38|22823.38|22822.77|22822.77|0
1622726390000|2021-06-03 13:19:50|22823.35|22823.35|22822.74|22822.74|22823.35|22823.35|22822.74|22822.74|0
1622726400000|2021-06-03 13:20:00|22822.8|22822.8|22823.52|22823.52|22823.52|22823.52|22822.8|22822.8|0
1622726410000|2021-06-03 13:20:10|22823.72|22823.72|22824.92|22824.92|22825.01|22825.01|22823.72|22823.72|0
1622726420000|2021-06-03 13:20:20|22824.94|22824.94|22824.92|22824.92|22824.94|22824.94|22824.69|22824.69|0
1622726430000|2021-06-03 13:20:30|22825.05|22825.05|22825.18|22825.18|22825.29|22825.29|22824.98|22824.98|0
1622726440000|2021-06-03 13:20:40|22825.23|22825.23|22825.57|22825.57|22825.58|22825.58|22825.1|22825.1|0
1622726450000|2021-06-03 13:20:50|22825.52|22825.52|22826.45|22826.45|22826.45|22826.45|22825.5|22825.5|0
1622726460000|2021-06-03 13:21:00|22826.38|22826.38|22826.85|22826.85|22826.97|22826.97|22826.35|22826.35|0
1622726470000|2021-06-03 13:21:10|22826.75|22826.75|22826.86|22826.86|22826.86|22826.86|22826.52|22826.52|0
1622726480000|2021-06-03 13:21:20|22826.96|22826.96|22826.86|22826.86|22827.24|22827.24|22826.86|22826.86|0
1622726490000|2021-06-03 13:21:30|22826.76|22826.76|22826.54|22826.54|22826.78|22826.78|22826.54|22826.54|0
1622726500000|2021-06-03 13:21:40|22826.48|22826.48|22826.96|22826.96|22826.96|22826.96|22826.48|22826.48|0
1622726510000|2021-06-03 13:21:50|22826.92|22826.92|22826.8|22826.8|22826.96|22826.96|22826.69|22826.69|0
1622726520000|2021-06-03 13:22:00|22826.73|22826.73|22826.39|22826.39|22826.88|22826.88|22826.19|22826.19|0
1622726530000|2021-06-03 13:22:10|22826.19|22826.19|22825.65|22825.65|22826.34|22826.34|22825.65|22825.65|0
1622726540000|2021-06-03 13:22:20|22825.54|22825.54|22825.44|22825.44|22825.54|22825.54|22825.37|22825.37|0
1622726550000|2021-06-03 13:22:30|22825.47|22825.47|22825.65|22825.65|22825.65|22825.65|22825.33|22825.33|0
1622726560000|2021-06-03 13:22:40|22825.6|22825.6|22825.75|22825.75|22825.75|22825.75|22825.42|22825.42|0
1622726570000|2021-06-03 13:22:50|22825.85|22825.85|22826.53|22826.53|22826.56|22826.56|22825.85|22825.85|0
1622726580000|2021-06-03 13:23:00|22826.63|22826.63|22827.92|22827.92|22827.92|22827.92|22826.63|22826.63|0
1622726590000|2021-06-03 13:23:10|22828.13|22828.13|22828.12|22828.12|22828.38|22828.38|22827.94|22827.94|0
1622726600000|2021-06-03 13:23:20|22828.16|22828.16|22828.49|22828.49|22828.52|22828.52|22828.12|22828.12|0
1622726610000|2021-06-03 13:23:30|22828.6|22828.6|22828.88|22828.88|22828.96|22828.96|22828.6|22828.6|0
1622726620000|2021-06-03 13:23:40|22828.85|22828.85|22828.7|22828.7|22828.96|22828.96|22828.7|22828.7|0
1622726630000|2021-06-03 13:23:50|22828.69|22828.69|22828.7|22828.7|22828.84|22828.84|22828.64|22828.64|0
1622726640000|2021-06-03 13:24:00|22828.65|22828.65|22828.77|22828.77|22828.77|22828.77|22828.53|22828.53|0
1622726650000|2021-06-03 13:24:10|22828.82|22828.82|22828.69|22828.69|22828.89|22828.89|22828.69|22828.69|0
1622726660000|2021-06-03 13:24:20|22828.62|22828.62|22828.25|22828.25|22828.71|22828.71|22828.25|22828.25|0
1622726670000|2021-06-03 13:24:30|22828.3|22828.3|22828.84|22828.84|22828.84|22828.84|22828.3|22828.3|0
1622726680000|2021-06-03 13:24:40|22828.77|22828.77|22828.98|22828.98|22828.98|22828.98|22828.61|22828.61|0
1622726690000|2021-06-03 13:24:50|22829.02|22829.02|22828.79|22828.79|22829.02|22829.02|22828.79|22828.79|0
1622726700000|2021-06-03 13:25:00|22828.71|22828.71|22828.73|22828.73|22828.92|22828.92|22828.42|22828.42|0
1622726710000|2021-06-03 13:25:10|22828.8|22828.8|22828.04|22828.04|22828.86|22828.86|22827.94|22827.94|0
1622726720000|2021-06-03 13:25:20|22828.02|22828.02|22828.44|22828.44|22828.47|22828.47|22828.02|22828.02|0
1622726730000|2021-06-03 13:25:30|22828.5|22828.5|22827.9|22827.9|22828.5|22828.5|22827.9|22827.9|0
1622726740000|2021-06-03 13:25:40|22827.94|22827.94|22827.77|22827.77|22828.14|22828.14|22827.23|22827.23|0
1622726750000|2021-06-03 13:25:50|22827.73|22827.73|22826.33|22826.33|22827.73|22827.73|22826.33|22826.33|0
1622726760000|2021-06-03 13:26:00|22826.31|22826.31|22825.08|22825.08|22826.31|22826.31|22825.08|22825.08|0
1622726770000|2021-06-03 13:26:10|22825.01|22825.01|22824.65|22824.65|22825.01|22825.01|22824.65|22824.65|0
1622726780000|2021-06-03 13:26:20|22824.68|22824.68|22824.57|22824.57|22824.87|22824.87|22824.57|22824.57|0
1622726790000|2021-06-03 13:26:30|22824.75|22824.75|22824.97|22824.97|22824.97|22824.97|22824.66|22824.66|0
1622726800000|2021-06-03 13:26:40|22825.16|22825.16|22825.24|22825.24|22825.24|22825.24|22824.99|22824.99|0
1622726810000|2021-06-03 13:26:50|22825.43|22825.43|22825.88|22825.88|22825.97|22825.97|22825.43|22825.43|0
1622726820000|2021-06-03 13:27:00|22825.93|22825.93|22825.87|22825.87|22826|22826|22825.87|22825.87|0
1622726830000|2021-06-03 13:27:10|22825.82|22825.82|22825.61|22825.61|22826.11|22826.11|22825.61|22825.61|0
1622726840000|2021-06-03 13:27:20|22825.54|22825.54|22825.63|22825.63|22825.64|22825.64|22825.49|22825.49|0
1622726850000|2021-06-03 13:27:30|22825.66|22825.66|22825.81|22825.81|22825.88|22825.88|22825.5|22825.5|0
1622726860000|2021-06-03 13:27:40|22825.76|22825.76|22825.77|22825.77|22826.06|22826.06|22825.67|22825.67|0
1622726870000|2021-06-03 13:27:50|22825.72|22825.72|22825.55|22825.55|22825.95|22825.95|22825.25|22825.25|0
1622726880000|2021-06-03 13:28:00|22825.39|22825.39|22825.12|22825.12|22825.39|22825.39|22824.88|22824.88|0
1622726890000|2021-06-03 13:28:10|22825.34|22825.34|22825.35|22825.35|22825.35|22825.35|22825.16|22825.16|0
1622726900000|2021-06-03 13:28:20|22825.28|22825.28|22824.93|22824.93|22825.43|22825.43|22824.93|22824.93|0
1622726910000|2021-06-03 13:28:30|22824.96|22824.96|22824.55|22824.55|22825.29|22825.29|22824.55|22824.55|0
1622726920000|2021-06-03 13:28:40|22824.58|22824.58|22824.8|22824.8|22824.8|22824.8|22824.58|22824.58|0
1622726930000|2021-06-03 13:28:50|22824.88|22824.88|22825.15|22825.15|22825.26|22825.26|22824.88|22824.88|0
1622726940000|2021-06-03 13:29:00|22824.86|22824.86|22825.02|22825.02|22825.17|22825.17|22824.82|22824.82|0
1622726950000|2021-06-03 13:29:10|22825.1|22825.1|22824.28|22824.28|22825.1|22825.1|22824.28|22824.28|0
1622726960000|2021-06-03 13:29:20|22824.16|22824.16|22823.66|22823.66|22824.16|22824.16|22823.66|22823.66|0
1622726970000|2021-06-03 13:29:30|22823.61|22823.61|22823.21|22823.21|22823.79|22823.79|22823.15|22823.15|0
1622726980000|2021-06-03 13:29:40|22823.27|22823.27|22823.11|22823.11|22823.27|22823.27|22823|22823|0
1622726990000|2021-06-03 13:29:50|22822.76|22822.76|22822.94|22822.94|22823.05|22823.05|22822.37|22822.37|0
1622727000000|2021-06-03 13:30:00|22823.03|22823.03|22823.78|22823.78|22824.05|22824.05|22822.83|22822.83|0
1622727010000|2021-06-03 13:30:10|22823.9|22823.9|22824.09|22824.09|22824.34|22824.34|22823.86|22823.86|0
1622727020000|2021-06-03 13:30:20|22824.35|22824.35|22824.11|22824.11|22824.71|22824.71|22824.11|22824.11|0
1622727030000|2021-06-03 13:30:30|22823.93|22823.93|22823.76|22823.76|22823.94|22823.94|22823.53|22823.53|0
1622727040000|2021-06-03 13:30:40|22823.85|22823.85|22823.68|22823.68|22823.85|22823.85|22823.43|22823.43|0
1622727050000|2021-06-03 13:30:50|22823.6|22823.6|22824.21|22824.21|22824.21|22824.21|22823.6|22823.6|0
1622727060000|2021-06-03 13:31:00|22824.16|22824.16|22825.3|22825.3|22825.3|22825.3|22824.1|22824.1|0
1622727070000|2021-06-03 13:31:10|22825.33|22825.33|22826.28|22826.28|22826.36|22826.36|22825.28|22825.28|0
1622727080000|2021-06-03 13:31:20|22826.51|22826.51|22826.49|22826.49|22826.64|22826.64|22826.15|22826.15|0
1622727090000|2021-06-03 13:31:30|22826.51|22826.51|22824.62|22824.62|22826.54|22826.54|22824.59|22824.59|0
1622727100000|2021-06-03 13:31:40|22824.5|22824.5|22824.28|22824.28|22825.14|22825.14|22823.79|22823.79|0
1622727110000|2021-06-03 13:31:50|22824.22|22824.22|22824.7|22824.7|22824.7|22824.7|22824.07|22824.07|0
1622727120000|2021-06-03 13:32:00|22824.76|22824.76|22824.83|22824.83|22825.08|22825.08|22824.54|22824.54|0
1622727130000|2021-06-03 13:32:10|22824.86|22824.86|22824.25|22824.25|22824.86|22824.86|22824.25|22824.25|0
1622727140000|2021-06-03 13:32:20|22824.21|22824.21|22821.41|22821.41|22824.21|22824.21|22821.38|22821.38|0
1622727150000|2021-06-03 13:32:30|22821.36|22821.36|22818.83|22818.83|22821.36|22821.36|22818.83|22818.83|0
1622727160000|2021-06-03 13:32:40|22818.76|22818.76|22815.05|22815.05|22818.76|22818.76|22815.05|22815.05|0
1622727170000|2021-06-03 13:32:50|22815.02|22815.02|22814.35|22814.35|22815.02|22815.02|22814.28|22814.28|0
1622727180000|2021-06-03 13:33:00|22814.32|22814.32|22814.07|22814.07|22814.72|22814.72|22814.03|22814.03|0
1622727190000|2021-06-03 13:33:10|22814.03|22814.03|22814.26|22814.26|22814.27|22814.27|22813.55|22813.55|0
1622727200000|2021-06-03 13:33:20|22814.38|22814.38|22815.75|22815.75|22815.75|22815.75|22814.38|22814.38|0
1622727210000|2021-06-03 13:33:30|22815.88|22815.88|22816.37|22816.37|22816.47|22816.47|22815.84|22815.84|0
1622727220000|2021-06-03 13:33:40|22816.45|22816.45|22817.28|22817.28|22817.28|22817.28|22816.45|22816.45|0
1622727230000|2021-06-03 13:33:50|22817.16|22817.16|22818.67|22818.67|22818.8|22818.8|22817.16|22817.16|0
1622727240000|2021-06-03 13:34:00|22818.9|22818.9|22820.12|22820.12|22820.15|22820.15|22818.9|22818.9|0
1622727250000|2021-06-03 13:34:10|22820.17|22820.17|22821.82|22821.82|22822.23|22822.23|22820.17|22820.17|0
1622727260000|2021-06-03 13:34:20|22821.64|22821.64|22821.64|22821.64|22822.02|22822.02|22821.64|22821.64|0
1622727270000|2021-06-03 13:34:30|22821.59|22821.59|22820.6|22820.6|22821.59|22821.59|22820.6|22820.6|0
1622727280000|2021-06-03 13:34:40|22820.72|22820.72|22821.14|22821.14|22821.31|22821.31|22820.52|22820.52|0
1622727290000|2021-06-03 13:34:50|22821.09|22821.09|22822.36|22822.36|22822.36|22822.36|22821.09|22821.09|0
1622727300000|2021-06-03 13:35:00|22822.43|22822.43|22824|22824|22824|22824|22822.43|22822.43|0
1622727310000|2021-06-03 13:35:10|22824.55|22824.55|22825.44|22825.44|22825.63|22825.63|22824.5|22824.5|0
1622727320000|2021-06-03 13:35:20|22825.57|22825.57|22825.76|22825.76|22826.12|22826.12|22825.17|22825.17|0
1622727330000|2021-06-03 13:35:30|22825.55|22825.55|22825.78|22825.78|22825.8|22825.8|22825.55|22825.55|0
1622727340000|2021-06-03 13:35:40|22825.74|22825.74|22824.45|22824.45|22825.74|22825.74|22824.38|22824.38|0
1622727350000|2021-06-03 13:35:50|22824.32|22824.32|22824.21|22824.21|22824.35|22824.35|22824.14|22824.14|0
1622727360000|2021-06-03 13:36:00|22824.27|22824.27|22824.98|22824.98|22824.98|22824.98|22824.22|22824.22|0
1622727370000|2021-06-03 13:36:10|22825.04|22825.04|22824.28|22824.28|22825.07|22825.07|22824.28|22824.28|0
1622727380000|2021-06-03 13:36:20|22824.34|22824.34|22824.49|22824.49|22824.49|22824.49|22824.06|22824.06|0
1622727390000|2021-06-03 13:36:30|22824.36|22824.36|22823.9|22823.9|22824.54|22824.54|22823.82|22823.82|0
1622727400000|2021-06-03 13:36:40|22823.79|22823.79|22823.97|22823.97|22823.97|22823.97|22823.72|22823.72|0
1622727410000|2021-06-03 13:36:50|22823.91|22823.91|22823.72|22823.72|22824|22824|22823.72|22823.72|0
1622727420000|2021-06-03 13:37:00|22823.76|22823.76|22823.34|22823.34|22823.88|22823.88|22823.33|22823.33|0
1622727430000|2021-06-03 13:37:10|22823.35|22823.35|22823.08|22823.08|22823.42|22823.42|22822.88|22822.88|0
1622727440000|2021-06-03 13:37:20|22823.13|22823.13|22822.97|22822.97|22823.26|22823.26|22822.89|22822.89|0
1622727450000|2021-06-03 13:37:30|22823.13|22823.13|22822.81|22822.81|22823.13|22823.13|22822.59|22822.59|0
1622727460000|2021-06-03 13:37:40|22822.8|22822.8|22822.73|22822.73|22822.8|22822.8|22822.43|22822.43|0
1622727470000|2021-06-03 13:37:50|22822.69|22822.69|22822.38|22822.38|22822.69|22822.69|22822.34|22822.34|0
1622727480000|2021-06-03 13:38:00|22822.28|22822.28|22821.42|22821.42|22822.28|22822.28|22821.37|22821.37|0
1622727490000|2021-06-03 13:38:10|22821.5|22821.5|22818.06|22818.06|22821.5|22821.5|22818.05|22818.05|0
1622727500000|2021-06-03 13:38:20|22817.9|22817.9|22816.77|22816.77|22818.04|22818.04|22816.77|22816.77|0
1622727510000|2021-06-03 13:38:30|22816.61|22816.61|22813.45|22813.45|22816.72|22816.72|22813.45|22813.45|0
1622727520000|2021-06-03 13:38:40|22813.53|22813.53|22811.41|22811.41|22813.53|22813.53|22811.41|22811.41|0
1622727530000|2021-06-03 13:38:50|22811.44|22811.44|22812.02|22812.02|22812.02|22812.02|22811.4|22811.4|0
1622727540000|2021-06-03 13:39:00|22811.79|22811.79|22812.16|22812.16|22812.51|22812.51|22811.79|22811.79|0
1622727550000|2021-06-03 13:39:10|22812.1|22812.1|22812.01|22812.01|22812.24|22812.24|22811.92|22811.92|0
1622727560000|2021-06-03 13:39:20|22812.04|22812.04|22812.05|22812.05|22812.17|22812.17|22812.01|22812.01|0
1622727570000|2021-06-03 13:39:30|22811.95|22811.95|22812.55|22812.55|22812.58|22812.58|22811.94|22811.94|0
1622727580000|2021-06-03 13:39:40|22812.6|22812.6|22812.36|22812.36|22812.6|22812.6|22812.21|22812.21|0
1622727590000|2021-06-03 13:39:50|22812.32|22812.32|22811.95|22811.95|22812.49|22812.49|22811.83|22811.83|0
1622727600000|2021-06-03 13:40:00|22812.09|22812.09|22811.9|22811.9|22812.36|22812.36|22811.9|22811.9|0
1622727610000|2021-06-03 13:40:10|22811.93|22811.93|22813.14|22813.14|22813.14|22813.14|22811.93|22811.93|0
1622727620000|2021-06-03 13:40:20|22813.22|22813.22|22813.72|22813.72|22813.83|22813.83|22813.22|22813.22|0
1622727630000|2021-06-03 13:40:30|22813.8|22813.8|22814.53|22814.53|22814.65|22814.65|22813.8|22813.8|0
1622727640000|2021-06-03 13:40:40|22814.6|22814.6|22814.33|22814.33|22814.84|22814.84|22814.21|22814.21|0
1622727650000|2021-06-03 13:40:50|22814.58|22814.58|22815.77|22815.77|22815.88|22815.88|22814.5|22814.5|0
1622727660000|2021-06-03 13:41:00|22815.83|22815.83|22815.98|22815.98|22816.29|22816.29|22815.78|22815.78|0
1622727670000|2021-06-03 13:41:10|22816.05|22816.05|22815.43|22815.43|22816.05|22816.05|22815.38|22815.38|0
1622727680000|2021-06-03 13:41:20|22815.66|22815.66|22816.09|22816.09|22816.39|22816.39|22815.36|22815.36|0
1622727690000|2021-06-03 13:41:30|22816.05|22816.05|22815.9|22815.9|22816.44|22816.44|22815.9|22815.9|0
1622727700000|2021-06-03 13:41:40|22815.84|22815.84|22815.61|22815.61|22816.05|22816.05|22815.61|22815.61|0
1622727710000|2021-06-03 13:41:50|22815.54|22815.54|22814.41|22814.41|22815.61|22815.61|22814.41|22814.41|0
1622727720000|2021-06-03 13:42:00|22814.36|22814.36|22814.18|22814.18|22814.53|22814.53|22813.97|22813.97|0
1622727730000|2021-06-03 13:42:10|22814.14|22814.14|22813.74|22813.74|22814.14|22814.14|22813.61|22813.61|0
1622727740000|2021-06-03 13:42:20|22813.79|22813.79|22812.88|22812.88|22813.79|22813.79|22812.88|22812.88|0
1622727750000|2021-06-03 13:42:30|22812.93|22812.93|22812.35|22812.35|22813.13|22813.13|22812.35|22812.35|0
1622727760000|2021-06-03 13:42:40|22812.32|22812.32|22810.86|22810.86|22812.32|22812.32|22810.86|22810.86|0
1622727770000|2021-06-03 13:42:50|22810.88|22810.88|22810.76|22810.76|22810.92|22810.92|22810.62|22810.62|0
1622727780000|2021-06-03 13:43:00|22810.71|22810.71|22809.74|22809.74|22810.71|22810.71|22809.74|22809.74|0
1622727790000|2021-06-03 13:43:10|22809.72|22809.72|22809.76|22809.76|22809.88|22809.88|22809.64|22809.64|0
1622727800000|2021-06-03 13:43:20|22809.87|22809.87|22808.62|22808.62|22809.87|22809.87|22808.62|22808.62|0
1622727810000|2021-06-03 13:43:30|22808.55|22808.55|22806.57|22806.57|22808.55|22808.55|22806.57|22806.57|0
1622727820000|2021-06-03 13:43:40|22806.32|22806.32|22805.68|22805.68|22806.32|22806.32|22805.56|22805.56|0
1622727830000|2021-06-03 13:43:50|22805.73|22805.73|22805.06|22805.06|22805.73|22805.73|22805.06|22805.06|0
1622727840000|2021-06-03 13:44:00|22804.89|22804.89|22803.87|22803.87|22805.08|22805.08|22803.87|22803.87|0
1622727850000|2021-06-03 13:44:10|22803.77|22803.77|22802|22802|22803.94|22803.94|22802|22802|0
1622727860000|2021-06-03 13:44:20|22801.93|22801.93|22801.14|22801.14|22801.95|22801.95|22801.05|22801.05|0
1622727870000|2021-06-03 13:44:30|22801.2|22801.2|22801.15|22801.15|22801.25|22801.25|22800.94|22800.94|0
1622727880000|2021-06-03 13:44:40|22801.27|22801.27|22801.03|22801.03|22801.39|22801.39|22801.03|22801.03|0
1622727890000|2021-06-03 13:44:50|22801.05|22801.05|22800.1|22800.1|22801.15|22801.15|22800.1|22800.1|0
1622727900000|2021-06-03 13:45:00|22800.39|22800.39|22798.67|22798.67|22800.39|22800.39|22798.58|22798.58|0
1622727910000|2021-06-03 13:45:10|22798.61|22798.61|22797.53|22797.53|22798.61|22798.61|22797.53|22797.53|0
1622727920000|2021-06-03 13:45:20|22797.44|22797.44|22797.58|22797.58|22797.78|22797.78|22797.44|22797.44|0
1622727930000|2021-06-03 13:45:30|22797.69|22797.69|22799.87|22799.87|22799.87|22799.87|22797.69|22797.69|0
1622727940000|2021-06-03 13:45:40|22800.12|22800.12|22801.49|22801.49|22801.49|22801.49|22800.12|22800.12|0
1622727950000|2021-06-03 13:45:50|22801.63|22801.63|22802.21|22802.21|22802.21|22802.21|22801.48|22801.48|0
1622727960000|2021-06-03 13:46:00|22802.18|22802.18|22802.6|22802.6|22802.71|22802.71|22802.03|22802.03|0
1622727970000|2021-06-03 13:46:10|22802.53|22802.53|22802.78|22802.78|22802.82|22802.82|22802.53|22802.53|0
1622727980000|2021-06-03 13:46:20|22802.74|22802.74|22803.13|22803.13|22803.35|22803.35|22802.74|22802.74|0
1622727990000|2021-06-03 13:46:30|22802.97|22802.97|22804.61|22804.61|22804.61|22804.61|22802.97|22802.97|0
1622728000000|2021-06-03 13:46:40|22804.62|22804.62|22805.5|22805.5|22805.5|22805.5|22804.29|22804.29|0
1622728010000|2021-06-03 13:46:50|22805.45|22805.45|22804.3|22804.3|22805.64|22805.64|22804.12|22804.12|0
1622728020000|2021-06-03 13:47:00|22804.21|22804.21|22803.79|22803.79|22804.45|22804.45|22803.75|22803.75|0
1622728030000|2021-06-03 13:47:10|22803.85|22803.85|22803.15|22803.15|22803.85|22803.85|22803.15|22803.15|0
1622728040000|2021-06-03 13:47:20|22803.05|22803.05|22802.67|22802.67|22803.15|22803.15|22802.55|22802.55|0
1622728050000|2021-06-03 13:47:30|22802.61|22802.61|22802.29|22802.29|22802.61|22802.61|22802.29|22802.29|0
1622728060000|2021-06-03 13:47:40|22802.4|22802.4|22801.64|22801.64|22802.4|22802.4|22801.49|22801.49|0
1622728070000|2021-06-03 13:47:50|22801.74|22801.74|22801.67|22801.67|22801.8|22801.8|22801.42|22801.42|0
1622728080000|2021-06-03 13:48:00|22801.73|22801.73|22801.28|22801.28|22801.73|22801.73|22801.19|22801.19|0
1622728090000|2021-06-03 13:48:10|22801.39|22801.39|22801.96|22801.96|22802.03|22802.03|22801.39|22801.39|0
1622728100000|2021-06-03 13:48:20|22802.1|22802.1|22802.49|22802.49|22802.7|22802.7|22802.01|22802.01|0
1622728110000|2021-06-03 13:48:30|22802.46|22802.46|22801.84|22801.84|22802.57|22802.57|22801.84|22801.84|0
1622728120000|2021-06-03 13:48:40|22801.88|22801.88|22800.5|22800.5|22802.05|22802.05|22800.5|22800.5|0
1622728130000|2021-06-03 13:48:50|22800.42|22800.42|22798.31|22798.31|22800.47|22800.47|22798.26|22798.26|0
1622728140000|2021-06-03 13:49:00|22798.38|22798.38|22797.45|22797.45|22798.46|22798.46|22797.4|22797.4|0
1622728150000|2021-06-03 13:49:10|22797.61|22797.61|22796.09|22796.09|22797.7|22797.7|22795.89|22795.89|0
1622728160000|2021-06-03 13:49:20|22795.98|22795.98|22795.58|22795.58|22796.15|22796.15|22795.58|22795.58|0
1622728170000|2021-06-03 13:49:30|22795.57|22795.57|22795|22795|22795.62|22795.62|22794.98|22794.98|0
1622728180000|2021-06-03 13:49:40|22795.03|22795.03|22794.47|22794.47|22795.03|22795.03|22794.43|22794.43|0
1622728190000|2021-06-03 13:49:50|22794.5|22794.5|22794.58|22794.58|22794.83|22794.83|22794.46|22794.46|0
1622728200000|2021-06-03 13:50:00|22794.53|22794.53|22795.13|22795.13|22795.16|22795.16|22794.4|22794.4|0
1622728210000|2021-06-03 13:50:10|22795.05|22795.05|22794.05|22794.05|22795.23|22795.23|22794.05|22794.05|0
1622728220000|2021-06-03 13:50:20|22794.01|22794.01|22794.24|22794.24|22794.35|22794.35|22793.92|22793.92|0
1622728230000|2021-06-03 13:50:30|22794.16|22794.16|22793.62|22793.62|22794.26|22794.26|22793.45|22793.45|0
1622728240000|2021-06-03 13:50:40|22793.59|22793.59|22793.71|22793.71|22793.71|22793.71|22793.47|22793.47|0
1622728250000|2021-06-03 13:50:50|22793.97|22793.97|22793.99|22793.99|22794.46|22794.46|22793.95|22793.95|0
1622728260000|2021-06-03 13:51:00|22793.95|22793.95|22793.27|22793.27|22793.95|22793.95|22793.24|22793.24|0
1622728270000|2021-06-03 13:51:10|22793.32|22793.32|22792.62|22792.62|22793.32|22793.32|22792.48|22792.48|0
1622728280000|2021-06-03 13:51:20|22792.59|22792.59|22792.27|22792.27|22792.59|22792.59|22792.07|22792.07|0
1622728290000|2021-06-03 13:51:30|22792.29|22792.29|22791.7|22791.7|22792.29|22792.29|22791.51|22791.51|0
1622728300000|2021-06-03 13:51:40|22791.65|22791.65|22790.96|22790.96|22791.65|22791.65|22790.96|22790.96|0
1622728310000|2021-06-03 13:51:50|22790.92|22790.92|22790.63|22790.63|22790.92|22790.92|22790.42|22790.42|0
1622728320000|2021-06-03 13:52:00|22790.55|22790.55|22791.09|22791.09|22791.24|22791.24|22790.44|22790.44|0
1622728330000|2021-06-03 13:52:10|22790.96|22790.96|22790.93|22790.93|22791.27|22791.27|22790.91|22790.91|0
1622728340000|2021-06-03 13:52:20|22790.97|22790.97|22791.2|22791.2|22791.3|22791.3|22790.97|22790.97|0
1622728350000|2021-06-03 13:52:30|22791.32|22791.32|22792.09|22792.09|22792.09|22792.09|22791.32|22791.32|0
1622728360000|2021-06-03 13:52:40|22792.17|22792.17|22792.63|22792.63|22792.76|22792.76|22792.17|22792.17|0
1622728370000|2021-06-03 13:52:50|22792.71|22792.71|22794.18|22794.18|22794.18|22794.18|22792.64|22792.64|0
1622728380000|2021-06-03 13:53:00|22794.23|22794.23|22794.62|22794.62|22794.67|22794.67|22794.16|22794.16|0
1622728390000|2021-06-03 13:53:10|22794.49|22794.49|22793.62|22793.62|22794.49|22794.49|22793.52|22793.52|0
1622728400000|2021-06-03 13:53:20|22793.54|22793.54|22793.62|22793.62|22793.7|22793.7|22793.3|22793.3|0
1622728410000|2021-06-03 13:53:30|22793.7|22793.7|22793.44|22793.44|22794.25|22794.25|22793.44|22793.44|0
1622728420000|2021-06-03 13:53:40|22793.51|22793.51|22793.68|22793.68|22793.98|22793.98|22793.43|22793.43|0
1622728430000|2021-06-03 13:53:50|22793.66|22793.66|22793.11|22793.11|22793.71|22793.71|22793.11|22793.11|0
1622728440000|2021-06-03 13:54:00|22793|22793|22792.73|22792.73|22793|22793|22792.73|22792.73|0
1622728450000|2021-06-03 13:54:10|22792.7|22792.7|22794.16|22794.16|22794.16|22794.16|22792.7|22792.7|0
1622728460000|2021-06-03 13:54:20|22794.24|22794.24|22794.35|22794.35|22794.51|22794.51|22794.09|22794.09|0
1622728470000|2021-06-03 13:54:30|22794.4|22794.4|22795.18|22795.18|22795.18|22795.18|22794.4|22794.4|0
1622728480000|2021-06-03 13:54:40|22795.2|22795.2|22795.32|22795.32|22795.41|22795.41|22795.2|22795.2|0
1622728490000|2021-06-03 13:54:50|22795.27|22795.27|22795.12|22795.12|22795.27|22795.27|22795.07|22795.07|0
1622728500000|2021-06-03 13:55:00|22795.15|22795.15|22794.66|22794.66|22795.15|22795.15|22794.66|22794.66|0
1622728510000|2021-06-03 13:55:10|22794.72|22794.72|22794.85|22794.85|22794.85|22794.85|22794.27|22794.27|0
1622728520000|2021-06-03 13:55:20|22794.81|22794.81|22795.01|22795.01|22795.01|22795.01|22794.51|22794.51|0
1622728530000|2021-06-03 13:55:30|22795.13|22795.13|22795.51|22795.51|22795.51|22795.51|22795.04|22795.04|0
1622728540000|2021-06-03 13:55:40|22795.44|22795.44|22795.49|22795.49|22795.49|22795.49|22795.13|22795.13|0
1622728550000|2021-06-03 13:55:50|22795.37|22795.37|22796.3|22796.3|22796.39|22796.39|22795.37|22795.37|0
1622728560000|2021-06-03 13:56:00|22796.29|22796.29|22796.22|22796.22|22796.62|22796.62|22796.18|22796.18|0
1622728570000|2021-06-03 13:56:10|22796.31|22796.31|22796.71|22796.71|22796.71|22796.71|22796.3|22796.3|0
1622728580000|2021-06-03 13:56:20|22796.84|22796.84|22797.95|22797.95|22797.95|22797.95|22796.83|22796.83|0
1622728590000|2021-06-03 13:56:30|22797.98|22797.98|22798.35|22798.35|22798.35|22798.35|22797.98|22797.98|0
1622728600000|2021-06-03 13:56:40|22798.38|22798.38|22798.75|22798.75|22798.75|22798.75|22798.22|22798.22|0
1622728610000|2021-06-03 13:56:50|22798.71|22798.71|22798.59|22798.59|22798.72|22798.72|22798.39|22798.39|0
1622728620000|2021-06-03 13:57:00|22798.55|22798.55|22798.76|22798.76|22798.76|22798.76|22798.06|22798.06|0
1622728630000|2021-06-03 13:57:10|22798.85|22798.85|22800.3|22800.3|22800.3|22800.3|22798.81|22798.81|0
1622728640000|2021-06-03 13:57:20|22800.56|22800.56|22802.77|22802.77|22802.8|22802.8|22800.56|22800.56|0
1622728650000|2021-06-03 13:57:30|22802.8|22802.8|22803.22|22803.22|22803.22|22803.22|22802.8|22802.8|0
1622728660000|2021-06-03 13:57:40|22803.36|22803.36|22804.61|22804.61|22804.61|22804.61|22803.36|22803.36|0
1622728670000|2021-06-03 13:57:50|22804.66|22804.66|22804.79|22804.79|22804.83|22804.83|22804.65|22804.65|0
1622728680000|2021-06-03 13:58:00|22804.86|22804.86|22805.8|22805.8|22805.8|22805.8|22804.86|22804.86|0
1622728690000|2021-06-03 13:58:10|22805.84|22805.84|22805.94|22805.94|22806.06|22806.06|22805.81|22805.81|0
1622728700000|2021-06-03 13:58:20|22805.91|22805.91|22806.11|22806.11|22806.17|22806.17|22805.89|22805.89|0
1622728710000|2021-06-03 13:58:30|22806.14|22806.14|22806.37|22806.37|22806.37|22806.37|22806.01|22806.01|0
1622728720000|2021-06-03 13:58:40|22806.55|22806.55|22806.69|22806.69|22806.72|22806.72|22806.42|22806.42|0
1622728730000|2021-06-03 13:58:50|22806.63|22806.63|22806.26|22806.26|22806.78|22806.78|22806.26|22806.26|0
1622728740000|2021-06-03 13:59:00|22806.23|22806.23|22805.43|22805.43|22806.23|22806.23|22805.4|22805.4|0
1622728750000|2021-06-03 13:59:10|22805.48|22805.48|22805.42|22805.42|22805.84|22805.84|22805.42|22805.42|0
1622728760000|2021-06-03 13:59:20|22805.51|22805.51|22805.62|22805.62|22805.71|22805.71|22805.38|22805.38|0
1622728770000|2021-06-03 13:59:30|22805.71|22805.71|22805.71|22805.71|22805.73|22805.73|22805.45|22805.45|0
1622728780000|2021-06-03 13:59:40|22805.67|22805.67|22806.24|22806.24|22806.24|22806.24|22805.67|22805.67|0
1622728790000|2021-06-03 13:59:50|22806.18|22806.18|22807.25|22807.25|22807.25|22807.25|22805.71|22805.71|0
1622728800000|2021-06-03 14:00:00|22807.47|22807.47|22808.08|22808.08|22808.08|22808.08|22807.47|22807.47|0
1622728810000|2021-06-03 14:00:10|22808.1|22808.1|22809.58|22809.58|22809.58|22809.58|22808.05|22808.05|0
1622728820000|2021-06-03 14:00:20|22809.63|22809.63|22811.69|22811.69|22811.84|22811.84|22809.6|22809.6|0
1622728830000|2021-06-03 14:00:30|22811.8|22811.8|22812.19|22812.19|22812.23|22812.23|22811.8|22811.8|0
1622728840000|2021-06-03 14:00:40|22812.23|22812.23|22812.46|22812.46|22812.52|22812.52|22812.23|22812.23|0
1622728850000|2021-06-03 14:00:50|22812.5|22812.5|22812.63|22812.63|22812.97|22812.97|22812.5|22812.5|0
1622728860000|2021-06-03 14:01:00|22812.51|22812.51|22814.37|22814.37|22814.37|22814.37|22812.42|22812.42|0
1622728870000|2021-06-03 14:01:10|22814.53|22814.53|22814.26|22814.26|22814.6|22814.6|22814.26|22814.26|0
1622728880000|2021-06-03 14:01:20|22814.13|22814.13|22812.56|22812.56|22814.13|22814.13|22812.52|22812.52|0
1622728890000|2021-06-03 14:01:30|22812.59|22812.59|22812.13|22812.13|22812.71|22812.71|22811.8|22811.8|0
1622728900000|2021-06-03 14:01:40|22812.24|22812.24|22811.28|22811.28|22812.24|22812.24|22811.18|22811.18|0
1622728910000|2021-06-03 14:01:50|22811.39|22811.39|22811.04|22811.04|22811.42|22811.42|22811.04|22811.04|0
1622728920000|2021-06-03 14:02:00|22811.09|22811.09|22811.52|22811.52|22811.7|22811.7|22811.09|22811.09|0
1622728930000|2021-06-03 14:02:10|22811.57|22811.57|22811.62|22811.62|22811.67|22811.67|22811.45|22811.45|0
1622728940000|2021-06-03 14:02:20|22811.83|22811.83|22810.85|22810.85|22811.91|22811.91|22810.85|22810.85|0
1622728950000|2021-06-03 14:02:30|22810.93|22810.93|22810.46|22810.46|22810.93|22810.93|22810.43|22810.43|0
1622728960000|2021-06-03 14:02:40|22810.67|22810.67|22809.32|22809.32|22810.67|22810.67|22809.02|22809.02|0
1622728970000|2021-06-03 14:02:50|22809.23|22809.23|22808.21|22808.21|22809.23|22809.23|22808.21|22808.21|0
1622728980000|2021-06-03 14:03:00|22808.17|22808.17|22807.82|22807.82|22808.17|22808.17|22807.44|22807.44|0
1622728990000|2021-06-03 14:03:10|22807.8|22807.8|22807.62|22807.62|22807.8|22807.8|22807.39|22807.39|0
1622729000000|2021-06-03 14:03:20|22807.7|22807.7|22808|22808|22808|22808|22807.69|22807.69|0
1622729010000|2021-06-03 14:03:30|22808.09|22808.09|22808.02|22808.02|22808.16|22808.16|22807.9|22807.9|0
1622729020000|2021-06-03 14:03:40|22807.81|22807.81|22807.76|22807.76|22807.99|22807.99|22807.76|22807.76|0
1622729030000|2021-06-03 14:03:50|22807.82|22807.82|22808.95|22808.95|22808.95|22808.95|22807.78|22807.78|0
1622729040000|2021-06-03 14:04:00|22808.82|22808.82|22808.48|22808.48|22808.82|22808.82|22808.48|22808.48|0
1622729050000|2021-06-03 14:04:10|22808.54|22808.54|22808.26|22808.26|22808.79|22808.79|22808.26|22808.26|0
1622729060000|2021-06-03 14:04:20|22808.33|22808.33|22807.9|22807.9|22808.43|22808.43|22807.9|22807.9|0
1622729070000|2021-06-03 14:04:30|22807.83|22807.83|22807.19|22807.19|22807.97|22807.97|22807.19|22807.19|0
1622729080000|2021-06-03 14:04:40|22807.48|22807.48|22806.77|22806.77|22807.48|22807.48|22806.59|22806.59|0
1622729090000|2021-06-03 14:04:50|22806.81|22806.81|22806.66|22806.66|22807|22807|22806.66|22806.66|0
1622729100000|2021-06-03 14:05:00|22806.55|22806.55|22806.22|22806.22|22806.6|22806.6|22806.22|22806.22|0
1622729110000|2021-06-03 14:05:10|22806.17|22806.17|22805.13|22805.13|22806.17|22806.17|22805.13|22805.13|0
1622729120000|2021-06-03 14:05:20|22805.06|22805.06|22805.08|22805.08|22805.23|22805.23|22805.03|22805.03|0
1622729130000|2021-06-03 14:05:30|22805.14|22805.14|22805.29|22805.29|22805.31|22805.31|22804.99|22804.99|0
1622729140000|2021-06-03 14:05:40|22805.26|22805.26|22805.4|22805.4|22805.67|22805.67|22805.26|22805.26|0
1622729150000|2021-06-03 14:05:50|22805.36|22805.36|22804.76|22804.76|22805.36|22805.36|22804.69|22804.69|0
1622729160000|2021-06-03 14:06:00|22804.69|22804.69|22805.56|22805.56|22805.59|22805.59|22804.69|22804.69|0
1622729170000|2021-06-03 14:06:10|22805.65|22805.65|22806.65|22806.65|22806.67|22806.67|22805.65|22805.65|0
1622729180000|2021-06-03 14:06:20|22806.67|22806.67|22805.79|22805.79|22806.73|22806.73|22805.79|22805.79|0
1622729190000|2021-06-03 14:06:30|22805.84|22805.84|22805.09|22805.09|22805.84|22805.84|22805.09|22805.09|0
1622729200000|2021-06-03 14:06:40|22805.16|22805.16|22805.32|22805.32|22805.37|22805.37|22804.98|22804.98|0
1622729210000|2021-06-03 14:06:50|22805.21|22805.21|22805.85|22805.85|22805.85|22805.85|22805.12|22805.12|0
1622729220000|2021-06-03 14:07:00|22805.9|22805.9|22806.1|22806.1|22806.4|22806.4|22805.76|22805.76|0
1622729230000|2021-06-03 14:07:10|22806.07|22806.07|22806.1|22806.1|22806.22|22806.22|22806|22806|0
1622729240000|2021-06-03 14:07:20|22806.04|22806.04|22806.28|22806.28|22806.53|22806.53|22806.04|22806.04|0
1622729250000|2021-06-03 14:07:30|22806.33|22806.33|22805.78|22805.78|22806.4|22806.4|22805.55|22805.55|0
1622729260000|2021-06-03 14:07:40|22806|22806|22806.12|22806.12|22806.2|22806.2|22805.87|22805.87|0
1622729270000|2021-06-03 14:07:50|22806.04|22806.04|22807.05|22807.05|22807.11|22807.11|22805.92|22805.92|0
1622729280000|2021-06-03 14:08:00|22806.93|22806.93|22807.3|22807.3|22807.41|22807.41|22806.89|22806.89|0
1622729290000|2021-06-03 14:08:10|22807.27|22807.27|22807.14|22807.14|22807.52|22807.52|22806.94|22806.94|0
1622729300000|2021-06-03 14:08:20|22807.25|22807.25|22807.17|22807.17|22807.79|22807.79|22807.17|22807.17|0
1622729310000|2021-06-03 14:08:30|22807.12|22807.12|22807.95|22807.95|22807.95|22807.95|22807|22807|0
1622729320000|2021-06-03 14:08:40|22807.9|22807.9|22807.53|22807.53|22808.1|22808.1|22807.53|22807.53|0
1622729330000|2021-06-03 14:08:50|22807.6|22807.6|22808.29|22808.29|22808.29|22808.29|22807.57|22807.57|0
1622729340000|2021-06-03 14:09:00|22808.58|22808.58|22813.17|22813.17|22813.44|22813.44|22808.58|22808.58|0
1622729350000|2021-06-03 14:09:10|22813.13|22813.13|22812.84|22812.84|22813.52|22813.52|22812.84|22812.84|0
1622729360000|2021-06-03 14:09:20|22812.81|22812.81|22812.91|22812.91|22812.91|22812.91|22812.68|22812.68|0
1622729370000|2021-06-03 14:09:30|22813.04|22813.04|22813.43|22813.43|22813.78|22813.78|22813|22813|0
1622729380000|2021-06-03 14:09:40|22813.41|22813.41|22813.17|22813.17|22813.41|22813.41|22813.03|22813.03|0
1622729390000|2021-06-03 14:09:50|22813|22813|22812.51|22812.51|22813|22813|22812.41|22812.41|0
1622729400000|2021-06-03 14:10:00|22812.6|22812.6|22812.13|22812.13|22812.85|22812.85|22812.13|22812.13|0
1622729410000|2021-06-03 14:10:10|22812.16|22812.16|22812.56|22812.56|22812.86|22812.86|22812.16|22812.16|0
1622729420000|2021-06-03 14:10:20|22812.62|22812.62|22813.82|22813.82|22813.82|22813.82|22812.62|22812.62|0
1622729430000|2021-06-03 14:10:30|22813.88|22813.88|22813.77|22813.77|22814.08|22814.08|22813.77|22813.77|0
1622729440000|2021-06-03 14:10:40|22813.73|22813.73|22813.84|22813.84|22814.05|22814.05|22813.73|22813.73|0
1622729450000|2021-06-03 14:10:50|22813.79|22813.79|22814.23|22814.23|22814.23|22814.23|22813.61|22813.61|0
1622729460000|2021-06-03 14:11:00|22814.1|22814.1|22815.42|22815.42|22815.5|22815.5|22814.1|22814.1|0
1622729470000|2021-06-03 14:11:10|22815.35|22815.35|22814.71|22814.71|22815.44|22815.44|22814.71|22814.71|0
1622729480000|2021-06-03 14:11:20|22814.81|22814.81|22814.87|22814.87|22814.91|22814.91|22814.74|22814.74|0
1622729490000|2021-06-03 14:11:30|22815|22815|22816.61|22816.61|22816.61|22816.61|22814.98|22814.98|0
1622729500000|2021-06-03 14:11:40|22816.57|22816.57|22816.43|22816.43|22816.76|22816.76|22816.43|22816.43|0
1622729510000|2021-06-03 14:11:50|22816.47|22816.47|22816.36|22816.36|22816.55|22816.55|22816.27|22816.27|0
1622729520000|2021-06-03 14:12:00|22816.39|22816.39|22816.19|22816.19|22816.39|22816.39|22816|22816|0
1622729530000|2021-06-03 14:12:10|22816.27|22816.27|22816.54|22816.54|22816.54|22816.54|22816.25|22816.25|0
1622729540000|2021-06-03 14:12:20|22816.58|22816.58|22816.78|22816.78|22816.9|22816.9|22816.58|22816.58|0
1622729550000|2021-06-03 14:12:30|22816.73|22816.73|22816.19|22816.19|22816.84|22816.84|22815.98|22815.98|0
1622729560000|2021-06-03 14:12:40|22816.24|22816.24|22816.07|22816.07|22816.37|22816.37|22815.96|22815.96|0
1622729570000|2021-06-03 14:12:50|22816.04|22816.04|22816.55|22816.55|22816.55|22816.55|22816.04|22816.04|0
1622729580000|2021-06-03 14:13:00|22816.51|22816.51|22816.36|22816.36|22816.55|22816.55|22816.24|22816.24|0
1622729590000|2021-06-03 14:13:10|22816.4|22816.4|22816.59|22816.59|22816.85|22816.85|22816.4|22816.4|0
1622729600000|2021-06-03 14:13:20|22816.51|22816.51|22816.99|22816.99|22816.99|22816.99|22816.44|22816.44|0
1622729610000|2021-06-03 14:13:30|22817.04|22817.04|22816.84|22816.84|22817.11|22817.11|22816.71|22816.71|0
1622729620000|2021-06-03 14:13:40|22816.78|22816.78|22816.6|22816.6|22816.78|22816.78|22816.51|22816.51|0
1622729630000|2021-06-03 14:13:50|22816.53|22816.53|22816.58|22816.58|22816.58|22816.58|22816.49|22816.49|0
1622729640000|2021-06-03 14:14:00|22816.56|22816.56|22815.86|22815.86|22816.56|22816.56|22815.68|22815.68|0
1622729650000|2021-06-03 14:14:10|22815.83|22815.83|22813.65|22813.65|22815.9|22815.9|22813.52|22813.52|0
1622729660000|2021-06-03 14:14:20|22813.71|22813.71|22813.64|22813.64|22813.79|22813.79|22813.64|22813.64|0
1622729670000|2021-06-03 14:14:30|22813.71|22813.71|22813.47|22813.47|22813.9|22813.9|22813.47|22813.47|0
1622729680000|2021-06-03 14:14:40|22813.4|22813.4|22812.72|22812.72|22813.44|22813.44|22812.67|22812.67|0
1622729690000|2021-06-03 14:14:50|22812.71|22812.71|22812.61|22812.61|22812.81|22812.81|22812.46|22812.46|0
1622729700000|2021-06-03 14:15:00|22812.54|22812.54|22811.93|22811.93|22812.54|22812.54|22811.93|22811.93|0
1622729710000|2021-06-03 14:15:10|22811.87|22811.87|22811.07|22811.07|22811.87|22811.87|22810.91|22810.91|0
1622729720000|2021-06-03 14:15:20|22810.99|22810.99|22809.38|22809.38|22810.99|22810.99|22809.28|22809.28|0
1622729730000|2021-06-03 14:15:30|22809.31|22809.31|22808.69|22808.69|22809.34|22809.34|22808.46|22808.46|0
1622729740000|2021-06-03 14:15:40|22808.66|22808.66|22808.46|22808.46|22808.66|22808.66|22808.06|22808.06|0
1622729750000|2021-06-03 14:15:50|22808.38|22808.38|22808.59|22808.59|22808.71|22808.71|22808.19|22808.19|0
1622729760000|2021-06-03 14:16:00|22808.63|22808.63|22808.39|22808.39|22808.63|22808.63|22808.34|22808.34|0
1622729770000|2021-06-03 14:16:10|22808.36|22808.36|22808.09|22808.09|22808.43|22808.43|22807.82|22807.82|0
1622729780000|2021-06-03 14:16:20|22807.98|22807.98|22807.95|22807.95|22808.13|22808.13|22807.87|22807.87|0
1622729790000|2021-06-03 14:16:30|22807.65|22807.65|22807.72|22807.72|22807.73|22807.73|22807.65|22807.65|0
1622729800000|2021-06-03 14:16:40|22807.68|22807.68|22808.12|22808.12|22808.12|22808.12|22807.64|22807.64|0
1622729810000|2021-06-03 14:16:50|22808.07|22808.07|22808.3|22808.3|22808.41|22808.41|22807.96|22807.96|0
1622729820000|2021-06-03 14:17:00|22808.27|22808.27|22807.89|22807.89|22808.27|22808.27|22807.82|22807.82|0
1622729830000|2021-06-03 14:17:10|22807.96|22807.96|22807.66|22807.66|22808.03|22808.03|22807.5|22807.5|0
1622729840000|2021-06-03 14:17:20|22807.75|22807.75|22807.45|22807.45|22807.75|22807.75|22807.45|22807.45|0
1622729850000|2021-06-03 14:17:30|22807.67|22807.67|22807.66|22807.66|22807.71|22807.71|22807.48|22807.48|0
1622729860000|2021-06-03 14:17:40|22807.62|22807.62|22808.19|22808.19|22808.19|22808.19|22807.6|22807.6|0
1622729870000|2021-06-03 14:17:50|22808.29|22808.29|22807.72|22807.72|22808.29|22808.29|22807.62|22807.62|0
1622729880000|2021-06-03 14:18:00|22807.66|22807.66|22807.26|22807.26|22808|22808|22807.26|22807.26|0
1622729890000|2021-06-03 14:18:10|22807.21|22807.21|22806.76|22806.76|22807.26|22807.26|22806.67|22806.67|0
1622729900000|2021-06-03 14:18:20|22806.7|22806.7|22806.64|22806.64|22807.03|22807.03|22806.64|22806.64|0
1622729910000|2021-06-03 14:18:30|22806.61|22806.61|22806.59|22806.59|22806.61|22806.61|22806.39|22806.39|0
1622729920000|2021-06-03 14:18:40|22806.66|22806.66|22806.95|22806.95|22806.97|22806.97|22806.66|22806.66|0
1622729930000|2021-06-03 14:18:50|22807.06|22807.06|22806.96|22806.96|22807.08|22807.08|22806.82|22806.82|0
1622729940000|2021-06-03 14:19:00|22807.01|22807.01|22807.21|22807.21|22807.21|22807.21|22806.76|22806.76|0
1622729950000|2021-06-03 14:19:10|22807.19|22807.19|22807.78|22807.78|22807.78|22807.78|22807.17|22807.17|0
1622729960000|2021-06-03 14:19:20|22807.68|22807.68|22807.7|22807.7|22807.92|22807.92|22807.55|22807.55|0
1622729970000|2021-06-03 14:19:30|22807.91|22807.91|22808.3|22808.3|22808.3|22808.3|22807.84|22807.84|0
1622729980000|2021-06-03 14:19:40|22808.33|22808.33|22808.48|22808.48|22808.48|22808.48|22808.28|22808.28|0
1622729990000|2021-06-03 14:19:50|22808.6|22808.6|22808.58|22808.58|22808.6|22808.6|22808.21|22808.21|0
1622730000000|2021-06-03 14:20:00|22808.64|22808.64|22808.84|22808.84|22808.95|22808.95|22808.61|22808.61|0
1622730010000|2021-06-03 14:20:10|22808.89|22808.89|22808.77|22808.77|22809.07|22809.07|22808.75|22808.75|0
1622730020000|2021-06-03 14:20:20|22808.69|22808.69|22808.86|22808.86|22808.99|22808.99|22808.62|22808.62|0
1622730030000|2021-06-03 14:20:30|22808.8|22808.8|22808.21|22808.21|22808.85|22808.85|22808.21|22808.21|0
1622730040000|2021-06-03 14:20:40|22808.28|22808.28|22808.55|22808.55|22808.65|22808.65|22808.28|22808.28|0
1622730050000|2021-06-03 14:20:50|22808.49|22808.49|22808.22|22808.22|22808.6|22808.6|22808.1|22808.1|0
1622730060000|2021-06-03 14:21:00|22808.2|22808.2|22807.38|22807.38|22808.22|22808.22|22807.38|22807.38|0
1622730070000|2021-06-03 14:21:10|22807.5|22807.5|22807.29|22807.29|22807.61|22807.61|22807.29|22807.29|0
1622730080000|2021-06-03 14:21:20|22807.27|22807.27|22807.78|22807.78|22807.78|22807.78|22807.22|22807.22|0
1622730090000|2021-06-03 14:21:30|22807.82|22807.82|22808.12|22808.12|22808.12|22808.12|22807.74|22807.74|0
1622730100000|2021-06-03 14:21:40|22808.09|22808.09|22807.89|22807.89|22808.18|22808.18|22807.88|22807.88|0
1622730110000|2021-06-03 14:21:50|22807.82|22807.82|22807.88|22807.88|22807.96|22807.96|22807.79|22807.79|0
1622730120000|2021-06-03 14:22:00|22807.82|22807.82|22808.22|22808.22|22808.22|22808.22|22807.82|22807.82|0
1622730130000|2021-06-03 14:22:10|22808.15|22808.15|22808.25|22808.25|22808.29|22808.29|22808.04|22808.04|0
1622730140000|2021-06-03 14:22:20|22808.21|22808.21|22807.87|22807.87|22808.21|22808.21|22807.76|22807.76|0
1622730150000|2021-06-03 14:22:30|22807.85|22807.85|22808.17|22808.17|22808.17|22808.17|22807.8|22807.8|0
1622730160000|2021-06-03 14:22:40|22808.1|22808.1|22807.89|22807.89|22808.1|22808.1|22807.86|22807.86|0
1622730170000|2021-06-03 14:22:50|22807.84|22807.84|22807.99|22807.99|22808.19|22808.19|22807.84|22807.84|0
1622730180000|2021-06-03 14:23:00|22808.11|22808.11|22808.21|22808.21|22808.29|22808.29|22807.8|22807.8|0
1622730190000|2021-06-03 14:23:10|22808.31|22808.31|22808.3|22808.3|22808.43|22808.43|22808.16|22808.16|0
1622730200000|2021-06-03 14:23:20|22808.32|22808.32|22808.45|22808.45|22808.54|22808.54|22807.99|22807.99|0
1622730210000|2021-06-03 14:23:30|22808.46|22808.46|22808.36|22808.36|22808.56|22808.56|22808.36|22808.36|0
1622730220000|2021-06-03 14:23:40|22808.33|22808.33|22808.47|22808.47|22808.47|22808.47|22808.31|22808.31|0
1622730230000|2021-06-03 14:23:50|22808.37|22808.37|22808.15|22808.15|22808.37|22808.37|22808.01|22808.01|0
1622730240000|2021-06-03 14:24:00|22808.04|22808.04|22808.53|22808.53|22808.53|22808.53|22807.76|22807.76|0
1622730250000|2021-06-03 14:24:10|22808.68|22808.68|22808.85|22808.85|22809.17|22809.17|22808.68|22808.68|0
1622730260000|2021-06-03 14:24:20|22808.84|22808.84|22809.27|22809.27|22809.35|22809.35|22808.75|22808.75|0
1622730270000|2021-06-03 14:24:30|22809.19|22809.19|22809.34|22809.34|22809.64|22809.64|22809.19|22809.19|0
1622730280000|2021-06-03 14:24:40|22809.4|22809.4|22810.57|22810.57|22810.57|22810.57|22809.4|22809.4|0
1622730290000|2021-06-03 14:24:50|22810.65|22810.65|22810.26|22810.26|22810.72|22810.72|22810.26|22810.26|0
1622730300000|2021-06-03 14:25:00|22810.29|22810.29|22810.57|22810.57|22810.62|22810.62|22810.19|22810.19|0
1622730310000|2021-06-03 14:25:10|22810.53|22810.53|22810.31|22810.31|22810.57|22810.57|22810.21|22810.21|0
1622730320000|2021-06-03 14:25:20|22810.27|22810.27|22810.39|22810.39|22810.44|22810.44|22810.08|22810.08|0
1622730330000|2021-06-03 14:25:30|22810.32|22810.32|22809.96|22809.96|22810.32|22810.32|22809.84|22809.84|0
1622730340000|2021-06-03 14:25:40|22809.93|22809.93|22810.1|22810.1|22810.2|22810.2|22809.93|22809.93|0
1622730350000|2021-06-03 14:25:50|22810.17|22810.17|22810.46|22810.46|22810.61|22810.61|22810.17|22810.17|0
1622730360000|2021-06-03 14:26:00|22810.41|22810.41|22810.14|22810.14|22810.43|22810.43|22810.14|22810.14|0
1622730370000|2021-06-03 14:26:10|22810.17|22810.17|22810.18|22810.18|22810.36|22810.36|22810.17|22810.17|0
1622730380000|2021-06-03 14:26:20|22810.22|22810.22|22810.23|22810.23|22810.35|22810.35|22810.07|22810.07|0
1622730390000|2021-06-03 14:26:30|22810.19|22810.19|22809.73|22809.73|22810.19|22810.19|22809.5|22809.5|0
1622730400000|2021-06-03 14:26:40|22809.63|22809.63|22809.42|22809.42|22809.77|22809.77|22809.42|22809.42|0
1622730410000|2021-06-03 14:26:50|22809.54|22809.54|22809.12|22809.12|22809.6|22809.6|22809.04|22809.04|0
1622730420000|2021-06-03 14:27:00|22809.06|22809.06|22808.82|22808.82|22809.14|22809.14|22808.72|22808.72|0
1622730430000|2021-06-03 14:27:10|22808.99|22808.99|22808.45|22808.45|22808.99|22808.99|22808.26|22808.26|0
1622730440000|2021-06-03 14:27:20|22808.42|22808.42|22807.56|22807.56|22808.5|22808.5|22807.53|22807.53|0
1622730450000|2021-06-03 14:27:30|22807.48|22807.48|22807.66|22807.66|22807.69|22807.69|22807.33|22807.33|0
1622730460000|2021-06-03 14:27:40|22807.63|22807.63|22807.43|22807.43|22807.66|22807.66|22807.41|22807.41|0
1622730470000|2021-06-03 14:27:50|22807.49|22807.49|22807.41|22807.41|22807.49|22807.49|22807.41|22807.41|0
1622730480000|2021-06-03 14:28:00|22807.45|22807.45|22808.22|22808.22|22808.22|22808.22|22807.45|22807.45|0
1622730490000|2021-06-03 14:28:10|22808.26|22808.26|22808.83|22808.83|22808.87|22808.87|22808.15|22808.15|0
1622730500000|2021-06-03 14:28:20|22808.92|22808.92|22808.96|22808.96|22809.06|22809.06|22808.69|22808.69|0
1622730510000|2021-06-03 14:28:30|22809.02|22809.02|22808.74|22808.74|22809.15|22809.15|22808.74|22808.74|0
1622730520000|2021-06-03 14:28:40|22808.66|22808.66|22808.82|22808.82|22808.95|22808.95|22808.35|22808.35|0
1622730530000|2021-06-03 14:28:50|22808.86|22808.86|22808.65|22808.65|22808.86|22808.86|22808.24|22808.24|0
1622730540000|2021-06-03 14:29:00|22808.77|22808.77|22810.42|22810.42|22810.47|22810.47|22808.77|22808.77|0
1622730550000|2021-06-03 14:29:10|22810.49|22810.49|22810.42|22810.42|22810.52|22810.52|22810.27|22810.27|0
1622730560000|2021-06-03 14:29:20|22810.51|22810.51|22811.08|22811.08|22811.08|22811.08|22810.38|22810.38|0
1622730570000|2021-06-03 14:29:30|22811.13|22811.13|22810.97|22810.97|22811.13|22811.13|22810.82|22810.82|0
1622730580000|2021-06-03 14:29:40|22810.9|22810.9|22810.72|22810.72|22811.01|22811.01|22810.54|22810.54|0
1622730590000|2021-06-03 14:29:50|22810.67|22810.67|22810.35|22810.35|22810.86|22810.86|22810.35|22810.35|0
1622730600000|2021-06-03 14:30:00|22810.28|22810.28|22810.35|22810.35|22810.58|22810.58|22809.92|22809.92|0
1622730610000|2021-06-03 14:30:10|22810.29|22810.29|22809.93|22809.93|22810.29|22810.29|22809.49|22809.49|0
1622730620000|2021-06-03 14:30:20|22809.96|22809.96|22809.56|22809.56|22809.96|22809.96|22809.56|22809.56|0
1622730630000|2021-06-03 14:30:30|22809.5|22809.5|22809.61|22809.61|22809.78|22809.78|22809.5|22809.5|0
1622730640000|2021-06-03 14:30:40|22809.58|22809.58|22811.39|22811.39|22811.39|22811.39|22809.58|22809.58|0
1622730650000|2021-06-03 14:30:50|22811.34|22811.34|22812.07|22812.07|22812.14|22812.14|22811.32|22811.32|0
1622730660000|2021-06-03 14:31:00|22812.18|22812.18|22812.05|22812.05|22812.35|22812.35|22811.85|22811.85|0
1622730670000|2021-06-03 14:31:10|22812.14|22812.14|22813.22|22813.22|22813.27|22813.27|22812.14|22812.14|0
1622730680000|2021-06-03 14:31:20|22813.29|22813.29|22813.52|22813.52|22813.52|22813.52|22813.23|22813.23|0
1622730690000|2021-06-03 14:31:30|22813.56|22813.56|22813.26|22813.26|22813.7|22813.7|22813.14|22813.14|0
1622730700000|2021-06-03 14:31:40|22813.38|22813.38|22813.94|22813.94|22813.94|22813.94|22813.22|22813.22|0
1622730710000|2021-06-03 14:31:50|22814|22814|22814.95|22814.95|22815.07|22815.07|22814|22814|0
1622730720000|2021-06-03 14:32:00|22815.11|22815.11|22817.69|22817.69|22817.69|22817.69|22815.11|22815.11|0
1622730730000|2021-06-03 14:32:10|22817.74|22817.74|22818.06|22818.06|22818.26|22818.26|22817.74|22817.74|0
1622730740000|2021-06-03 14:32:20|22818.1|22818.1|22817.74|22817.74|22818.45|22818.45|22817.74|22817.74|0
1622730750000|2021-06-03 14:32:30|22817.83|22817.83|22817.03|22817.03|22817.83|22817.83|22816.99|22816.99|0
1622730760000|2021-06-03 14:32:40|22816.98|22816.98|22817.22|22817.22|22817.26|22817.26|22816.92|22816.92|0
1622730770000|2021-06-03 14:32:50|22817.14|22817.14|22817.87|22817.87|22817.87|22817.87|22817.03|22817.03|0
1622730780000|2021-06-03 14:33:00|22817.97|22817.97|22818.49|22818.49|22818.49|22818.49|22817.87|22817.87|0
1622730790000|2021-06-03 14:33:10|22818.53|22818.53|22818.76|22818.76|22819.15|22819.15|22818.53|22818.53|0
1622730800000|2021-06-03 14:33:20|22818.71|22818.71|22819.08|22819.08|22819.08|22819.08|22818.58|22818.58|0
1622730810000|2021-06-03 14:33:30|22819.18|22819.18|22818.81|22818.81|22819.33|22819.33|22818.81|22818.81|0
1622730820000|2021-06-03 14:33:40|22818.66|22818.66|22817.16|22817.16|22818.87|22818.87|22817.16|22817.16|0
1622730830000|2021-06-03 14:33:50|22817.14|22817.14|22817.03|22817.03|22817.15|22817.15|22817.02|22817.02|0
1622730840000|2021-06-03 14:34:00|22816.93|22816.93|22816.92|22816.92|22816.98|22816.98|22816.71|22816.71|0
1622730850000|2021-06-03 14:34:10|22817.04|22817.04|22815.86|22815.86|22817.04|22817.04|22815.8|22815.8|0
1622730860000|2021-06-03 14:34:20|22815.92|22815.92|22815.14|22815.14|22815.92|22815.92|22815.14|22815.14|0
1622730870000|2021-06-03 14:34:30|22815.1|22815.1|22814.38|22814.38|22815.23|22815.23|22814.28|22814.28|0
1622730880000|2021-06-03 14:34:40|22814.31|22814.31|22813.96|22813.96|22814.31|22814.31|22813.8|22813.8|0
1622730890000|2021-06-03 14:34:50|22813.92|22813.92|22813.91|22813.91|22813.92|22813.92|22813.65|22813.65|0
1622730900000|2021-06-03 14:35:00|22813.85|22813.85|22812.76|22812.76|22813.85|22813.85|22812.7|22812.7|0
1622730910000|2021-06-03 14:35:10|22812.67|22812.67|22812.4|22812.4|22812.82|22812.82|22812.36|22812.36|0
1622730920000|2021-06-03 14:35:20|22812.27|22812.27|22811.92|22811.92|22812.28|22812.28|22811.85|22811.85|0
1622730930000|2021-06-03 14:35:30|22811.85|22811.85|22811.36|22811.36|22811.85|22811.85|22811.03|22811.03|0
1622730940000|2021-06-03 14:35:40|22811.44|22811.44|22811.88|22811.88|22811.93|22811.93|22811.44|22811.44|0
1622730950000|2021-06-03 14:35:50|22812|22812|22812.2|22812.2|22812.5|22812.5|22812|22812|0
1622730960000|2021-06-03 14:36:00|22812.18|22812.18|22812.36|22812.36|22812.44|22812.44|22811.9|22811.9|0
1622730970000|2021-06-03 14:36:10|22812.32|22812.32|22812.23|22812.23|22812.38|22812.38|22812.11|22812.11|0
1622730980000|2021-06-03 14:36:20|22812.16|22812.16|22812.04|22812.04|22812.26|22812.26|22812.04|22812.04|0
1622730990000|2021-06-03 14:36:30|22812.09|22812.09|22811.87|22811.87|22812.24|22812.24|22811.61|22811.61|0
1622731000000|2021-06-03 14:36:40|22812.1|22812.1|22812.48|22812.48|22812.48|22812.48|22812.1|22812.1|0
1622731010000|2021-06-03 14:36:50|22812.41|22812.41|22812.12|22812.12|22812.41|22812.41|22812.12|22812.12|0
1622731020000|2021-06-03 14:37:00|22812.2|22812.2|22812.29|22812.29|22812.62|22812.62|22812.2|22812.2|0
1622731030000|2021-06-03 14:37:10|22812.24|22812.24|22812.14|22812.14|22812.54|22812.54|22812.05|22812.05|0
1622731040000|2021-06-03 14:37:20|22812.07|22812.07|22811.57|22811.57|22812.07|22812.07|22811.57|22811.57|0
1622731050000|2021-06-03 14:37:30|22811.75|22811.75|22810.92|22810.92|22811.75|22811.75|22810.8|22810.8|0
1622731060000|2021-06-03 14:37:40|22810.88|22810.88|22810.32|22810.32|22810.92|22810.92|22810.32|22810.32|0
1622731070000|2021-06-03 14:37:50|22810.26|22810.26|22810.03|22810.03|22810.37|22810.37|22810.03|22810.03|0
1622731080000|2021-06-03 14:38:00|22809.77|22809.77|22807.69|22807.69|22809.77|22809.77|22807.69|22807.69|0
1622731090000|2021-06-03 14:38:10|22807.57|22807.57|22808.01|22808.01|22808.01|22808.01|22807.34|22807.34|0
1622731100000|2021-06-03 14:38:20|22808.06|22808.06|22807.13|22807.13|22808.1|22808.1|22807.1|22807.1|0
1622731110000|2021-06-03 14:38:30|22807.24|22807.24|22807.08|22807.08|22807.45|22807.45|22807.08|22807.08|0
1622731120000|2021-06-03 14:38:40|22807.04|22807.04|22806.36|22806.36|22807.23|22807.23|22806.36|22806.36|0
1622731130000|2021-06-03 14:38:50|22806.16|22806.16|22805.8|22805.8|22806.21|22806.21|22805.8|22805.8|0
1622731140000|2021-06-03 14:39:00|22805.54|22805.54|22796.49|22796.49|22805.54|22805.54|22796.49|22796.49|0
1622731150000|2021-06-03 14:39:10|22796.27|22796.27|22794.54|22794.54|22796.27|22796.27|22794.09|22794.09|0
1622731160000|2021-06-03 14:39:20|22794.36|22794.36|22793.32|22793.32|22794.36|22794.36|22793.2|22793.2|0
1622731170000|2021-06-03 14:39:30|22793.25|22793.25|22792.53|22792.53|22793.25|22793.25|22792.53|22792.53|0
1622731180000|2021-06-03 14:39:40|22792.56|22792.56|22791.74|22791.74|22792.56|22792.56|22791.58|22791.58|0
1622731190000|2021-06-03 14:39:50|22791.62|22791.62|22791.07|22791.07|22791.62|22791.62|22791.07|22791.07|0
1622731200000|2021-06-03 14:40:00|22791.02|22791.02|22790.98|22790.98|22791.23|22791.23|22790.95|22790.95|0
1622731210000|2021-06-03 14:40:10|22790.76|22790.76|22790.54|22790.54|22790.93|22790.93|22790.45|22790.45|0
1622731220000|2021-06-03 14:40:20|22790.57|22790.57|22789.36|22789.36|22790.6|22790.6|22789.36|22789.36|0
1622731230000|2021-06-03 14:40:30|22789.4|22789.4|22789.27|22789.27|22789.62|22789.62|22789.08|22789.08|0
1622731240000|2021-06-03 14:40:40|22789.22|22789.22|22789.43|22789.43|22789.46|22789.46|22789.22|22789.22|0
1622731250000|2021-06-03 14:40:50|22789.41|22789.41|22789.54|22789.54|22789.73|22789.73|22789.31|22789.31|0
1622731260000|2021-06-03 14:41:00|22789.46|22789.46|22790.17|22790.17|22790.42|22790.42|22789.46|22789.46|0
1622731270000|2021-06-03 14:41:10|22790.21|22790.21|22790.33|22790.33|22790.39|22790.39|22790.13|22790.13|0
1622731280000|2021-06-03 14:41:20|22790.18|22790.18|22790.19|22790.19|22790.26|22790.26|22790.06|22790.06|0
1622731290000|2021-06-03 14:41:30|22790.12|22790.12|22790.12|22790.12|22790.2|22790.2|22789.81|22789.81|0
1622731300000|2021-06-03 14:41:40|22790.09|22790.09|22790.47|22790.47|22790.47|22790.47|22790.09|22790.09|0
1622731310000|2021-06-03 14:41:50|22790.34|22790.34|22790.67|22790.67|22790.7|22790.7|22790.34|22790.34|0
1622731320000|2021-06-03 14:42:00|22790.59|22790.59|22791.12|22791.12|22791.12|22791.12|22790.49|22790.49|0
1622731330000|2021-06-03 14:42:10|22791.08|22791.08|22791.94|22791.94|22791.97|22791.97|22791.02|22791.02|0
1622731340000|2021-06-03 14:42:20|22791.77|22791.77|22792.82|22792.82|22792.82|22792.82|22791.77|22791.77|0
1622731350000|2021-06-03 14:42:30|22792.88|22792.88|22792.8|22792.8|22792.9|22792.9|22792.7|22792.7|0
1622731360000|2021-06-03 14:42:40|22792.76|22792.76|22792.97|22792.97|22793.08|22793.08|22792.71|22792.71|0
1622731370000|2021-06-03 14:42:50|22793.01|22793.01|22792.68|22792.68|22793.01|22793.01|22792.68|22792.68|0
1622731380000|2021-06-03 14:43:00|22792.62|22792.62|22791.86|22791.86|22792.7|22792.7|22791.86|22791.86|0
1622731390000|2021-06-03 14:43:10|22791.8|22791.8|22791.41|22791.41|22791.81|22791.81|22791.38|22791.38|0
1622731400000|2021-06-03 14:43:20|22791.35|22791.35|22790.93|22790.93|22791.36|22791.36|22790.93|22790.93|0
1622731410000|2021-06-03 14:43:30|22790.91|22790.91|22790.97|22790.97|22791.2|22791.2|22790.8|22790.8|0
1622731420000|2021-06-03 14:43:40|22790.81|22790.81|22789.7|22789.7|22790.9|22790.9|22789.7|22789.7|0
1622731430000|2021-06-03 14:43:50|22789.74|22789.74|22789.92|22789.92|22790.28|22790.28|22789.67|22789.67|0
1622731440000|2021-06-03 14:44:00|22790.06|22790.06|22790.28|22790.28|22790.29|22790.29|22789.83|22789.83|0
1622731450000|2021-06-03 14:44:10|22790.04|22790.04|22790.37|22790.37|22790.51|22790.51|22789.88|22789.88|0
1622731460000|2021-06-03 14:44:20|22790.32|22790.32|22790.25|22790.25|22790.36|22790.36|22789.97|22789.97|0
1622731470000|2021-06-03 14:44:30|22790.17|22790.17|22791|22791|22791|22791|22790.14|22790.14|0
1622731480000|2021-06-03 14:44:40|22791.09|22791.09|22791.23|22791.23|22791.23|22791.23|22790.78|22790.78|0
1622731490000|2021-06-03 14:44:50|22791.08|22791.08|22792.14|22792.14|22792.14|22792.14|22791.08|22791.08|0
1622731500000|2021-06-03 14:45:00|22792.21|22792.21|22792.38|22792.38|22792.44|22792.44|22792.19|22792.19|0
1622731510000|2021-06-03 14:45:10|22792.29|22792.29|22792.11|22792.11|22792.33|22792.33|22791.57|22791.57|0
1622731520000|2021-06-03 14:45:20|22792.16|22792.16|22791.61|22791.61|22792.3|22792.3|22791.61|22791.61|0
1622731530000|2021-06-03 14:45:30|22791.63|22791.63|22791.56|22791.56|22791.65|22791.65|22791.47|22791.47|0
1622731540000|2021-06-03 14:45:40|22791.6|22791.6|22792.08|22792.08|22792.08|22792.08|22791.6|22791.6|0
1622731550000|2021-06-03 14:45:50|22792.13|22792.13|22793.33|22793.33|22793.33|22793.33|22791.84|22791.84|0
1622731560000|2021-06-03 14:46:00|22793.22|22793.22|22794.12|22794.12|22794.17|22794.17|22793.2|22793.2|0
1622731570000|2021-06-03 14:46:10|22794.14|22794.14|22793.76|22793.76|22794.14|22794.14|22793.76|22793.76|0
1622731580000|2021-06-03 14:46:20|22793.72|22793.72|22793.81|22793.81|22793.98|22793.98|22793.72|22793.72|0
1622731590000|2021-06-03 14:46:30|22793.92|22793.92|22794.14|22794.14|22794.14|22794.14|22793.92|22793.92|0
1622731600000|2021-06-03 14:46:40|22794.19|22794.19|22794.22|22794.22|22794.31|22794.31|22794.19|22794.19|0
1622731610000|2021-06-03 14:46:50|22794.35|22794.35|22795.19|22795.19|22795.19|22795.19|22794.31|22794.31|0
1622731620000|2021-06-03 14:47:00|22795.12|22795.12|22795.86|22795.86|22795.95|22795.95|22795.06|22795.06|0
1622731630000|2021-06-03 14:47:10|22795.9|22795.9|22796.32|22796.32|22796.32|22796.32|22795.83|22795.83|0
1622731640000|2021-06-03 14:47:20|22796.19|22796.19|22796.81|22796.81|22796.83|22796.83|22796.19|22796.19|0
1622731650000|2021-06-03 14:47:30|22796.77|22796.77|22797.22|22797.22|22797.33|22797.33|22796.77|22796.77|0
1622731660000|2021-06-03 14:47:40|22797.43|22797.43|22799.09|22799.09|22799.09|22799.09|22797.43|22797.43|0
1622731670000|2021-06-03 14:47:50|22799.08|22799.08|22800.48|22800.48|22800.62|22800.62|22799.08|22799.08|0
1622731680000|2021-06-03 14:48:00|22800.6|22800.6|22801.36|22801.36|22801.5|22801.5|22800.41|22800.41|0
1622731690000|2021-06-03 14:48:10|22801.41|22801.41|22802.23|22802.23|22802.26|22802.26|22801.15|22801.15|0
1622731700000|2021-06-03 14:48:20|22802.3|22802.3|22803.06|22803.06|22803.24|22803.24|22802.3|22802.3|0
1622731710000|2021-06-03 14:48:30|22803|22803|22803.52|22803.52|22803.67|22803.67|22803|22803|0
1622731720000|2021-06-03 14:48:40|22803.41|22803.41|22803.68|22803.68|22803.68|22803.68|22803.16|22803.16|0
1622731730000|2021-06-03 14:48:50|22803.64|22803.64|22804.96|22804.96|22804.96|22804.96|22803.64|22803.64|0
1622731740000|2021-06-03 14:49:00|22805.01|22805.01|22806.99|22806.99|22806.99|22806.99|22805.01|22805.01|0
1622731750000|2021-06-03 14:49:10|22807.24|22807.24|22807.92|22807.92|22808.07|22808.07|22807.24|22807.24|0
1622731760000|2021-06-03 14:49:20|22807.83|22807.83|22807.51|22807.51|22808.25|22808.25|22807.38|22807.38|0
1622731770000|2021-06-03 14:49:30|22807.59|22807.59|22807.74|22807.74|22807.74|22807.74|22807.18|22807.18|0
1622731780000|2021-06-03 14:49:40|22807.76|22807.76|22807.98|22807.98|22808.07|22808.07|22807.76|22807.76|0
1622731790000|2021-06-03 14:49:50|22807.91|22807.91|22807.77|22807.77|22808.11|22808.11|22807.77|22807.77|0
1622731800000|2021-06-03 14:50:00|22807.8|22807.8|22807.58|22807.58|22808.23|22808.23|22807.54|22807.54|0
1622731810000|2021-06-03 14:50:10|22807.49|22807.49|22807.43|22807.43|22807.66|22807.66|22807.43|22807.43|0
1622731820000|2021-06-03 14:50:20|22807.6|22807.6|22809.18|22809.18|22809.19|22809.19|22807.57|22807.57|0
1622731830000|2021-06-03 14:50:30|22809.29|22809.29|22809.25|22809.25|22809.48|22809.48|22809.12|22809.12|0
1622731840000|2021-06-03 14:50:40|22809.34|22809.34|22809.39|22809.39|22809.4|22809.4|22809.24|22809.24|0
1622731850000|2021-06-03 14:50:50|22809.44|22809.44|22809.35|22809.35|22809.51|22809.51|22809.32|22809.32|0
1622731860000|2021-06-03 14:51:00|22809.26|22809.26|22809.31|22809.31|22809.66|22809.66|22809.26|22809.26|0
1622731870000|2021-06-03 14:51:10|22809.38|22809.38|22809.73|22809.73|22809.78|22809.78|22809.28|22809.28|0
1622731880000|2021-06-03 14:51:20|22809.84|22809.84|22810.08|22810.08|22810.1|22810.1|22809.82|22809.82|0
1622731890000|2021-06-03 14:51:30|22810.05|22810.05|22810.06|22810.06|22810.23|22810.23|22809.88|22809.88|0
1622731900000|2021-06-03 14:51:40|22809.98|22809.98|22810.13|22810.13|22810.24|22810.24|22809.98|22809.98|0
1622731910000|2021-06-03 14:51:50|22810.19|22810.19|22809.87|22809.87|22810.21|22810.21|22809.8|22809.8|0
1622731920000|2021-06-03 14:52:00|22809.86|22809.86|22810.07|22810.07|22810.13|22810.13|22809.86|22809.86|0
1622731930000|2021-06-03 14:52:10|22810.1|22810.1|22809.61|22809.61|22810.1|22810.1|22809.61|22809.61|0
1622731940000|2021-06-03 14:52:20|22809.59|22809.59|22809.69|22809.69|22809.78|22809.78|22809.36|22809.36|0
1622731950000|2021-06-03 14:52:30|22809.72|22809.72|22809.1|22809.1|22809.72|22809.72|22809.1|22809.1|0
1622731960000|2021-06-03 14:52:40|22809.02|22809.02|22808.78|22808.78|22809.02|22809.02|22808.58|22808.58|0
1622731970000|2021-06-03 14:52:50|22808.75|22808.75|22808.66|22808.66|22808.75|22808.75|22808.55|22808.55|0
1622731980000|2021-06-03 14:53:00|22808.61|22808.61|22808.36|22808.36|22808.69|22808.69|22808.36|22808.36|0
1622731990000|2021-06-03 14:53:10|22808.31|22808.31|22808.67|22808.67|22808.78|22808.78|22808.31|22808.31|0
1622732000000|2021-06-03 14:53:20|22808.74|22808.74|22809.12|22809.12|22809.12|22809.12|22808.62|22808.62|0
1622732010000|2021-06-03 14:53:30|22809.19|22809.19|22809.91|22809.91|22810.13|22810.13|22809.19|22809.19|0
1622732020000|2021-06-03 14:53:40|22810.05|22810.05|22810.08|22810.08|22810.19|22810.19|22809.98|22809.98|0
1622732030000|2021-06-03 14:53:50|22810.16|22810.16|22810.25|22810.25|22810.29|22810.29|22810.16|22810.16|0
1622732040000|2021-06-03 14:54:00|22810.17|22810.17|22810.15|22810.15|22810.28|22810.28|22810|22810|0
1622732050000|2021-06-03 14:54:10|22810.11|22810.11|22810.47|22810.47|22810.56|22810.56|22810.11|22810.11|0
1622732060000|2021-06-03 14:54:20|22810.54|22810.54|22810.81|22810.81|22810.81|22810.81|22810.54|22810.54|0
1622732070000|2021-06-03 14:54:30|22810.88|22810.88|22811|22811|22811.15|22811.15|22810.83|22810.83|0
1622732080000|2021-06-03 14:54:40|22811.01|22811.01|22811.08|22811.08|22811.08|22811.08|22810.95|22810.95|0
1622732090000|2021-06-03 14:54:50|22811.12|22811.12|22810.26|22810.26|22811.12|22811.12|22810.18|22810.18|0
1622732100000|2021-06-03 14:55:00|22810.11|22810.11|22810.19|22810.19|22810.31|22810.31|22809.9|22809.9|0
1622732110000|2021-06-03 14:55:10|22810.2|22810.2|22810.38|22810.38|22810.47|22810.47|22810.2|22810.2|0
1622732120000|2021-06-03 14:55:20|22810.32|22810.32|22810.39|22810.39|22810.55|22810.55|22810.24|22810.24|0
1622732130000|2021-06-03 14:55:30|22810.36|22810.36|22809.95|22809.95|22810.4|22810.4|22809.89|22809.89|0
1622732140000|2021-06-03 14:55:40|22809.98|22809.98|22809.75|22809.75|22810.17|22810.17|22809.62|22809.62|0
1622732150000|2021-06-03 14:55:50|22809.68|22809.68|22809.77|22809.77|22809.91|22809.91|22809.68|22809.68|0
1622732160000|2021-06-03 14:56:00|22809.81|22809.81|22810.17|22810.17|22810.27|22810.27|22809.76|22809.76|0
1622732170000|2021-06-03 14:56:10|22810.14|22810.14|22809.95|22809.95|22810.28|22810.28|22809.78|22809.78|0
1622732180000|2021-06-03 14:56:20|22810|22810|22809.68|22809.68|22810.03|22810.03|22809.68|22809.68|0
1622732190000|2021-06-03 14:56:30|22809.71|22809.71|22810.15|22810.15|22810.15|22810.15|22809.71|22809.71|0
1622732200000|2021-06-03 14:56:40|22809.99|22809.99|22810.11|22810.11|22810.22|22810.22|22809.93|22809.93|0
1622732210000|2021-06-03 14:56:50|22810.07|22810.07|22809.99|22809.99|22810.07|22810.07|22809.57|22809.57|0
1622732220000|2021-06-03 14:57:00|22810.03|22810.03|22809.86|22809.86|22810.14|22810.14|22809.75|22809.75|0
1622732230000|2021-06-03 14:57:10|22810.22|22810.22|22810.81|22810.81|22810.81|22810.81|22810.01|22810.01|0
1622732240000|2021-06-03 14:57:20|22810.76|22810.76|22810.78|22810.78|22811.11|22811.11|22810.76|22810.76|0
1622732250000|2021-06-03 14:57:30|22810.86|22810.86|22810.68|22810.68|22810.93|22810.93|22810.46|22810.46|0
1622732260000|2021-06-03 14:57:40|22810.65|22810.65|22811.16|22811.16|22811.16|22811.16|22810.52|22810.52|0
1622732270000|2021-06-03 14:57:50|22811.2|22811.2|22810.94|22810.94|22811.32|22811.32|22810.87|22810.87|0
1622732280000|2021-06-03 14:58:00|22810.99|22810.99|22810.44|22810.44|22811.12|22811.12|22810.39|22810.39|0
1622732290000|2021-06-03 14:58:10|22810.48|22810.48|22810.12|22810.12|22810.53|22810.53|22810.08|22810.08|0
1622732300000|2021-06-03 14:58:20|22810.07|22810.07|22809.97|22809.97|22810.31|22810.31|22809.97|22809.97|0
1622732310000|2021-06-03 14:58:30|22809.96|22809.96|22809.98|22809.98|22810.08|22810.08|22809.88|22809.88|0
1622732320000|2021-06-03 14:58:40|22810.03|22810.03|22809.77|22809.77|22810.08|22810.08|22809.66|22809.66|0
1622732330000|2021-06-03 14:58:50|22809.73|22809.73|22808.6|22808.6|22809.73|22809.73|22808.6|22808.6|0
1622732340000|2021-06-03 14:59:00|22808.64|22808.64|22809.18|22809.18|22809.18|22809.18|22808.41|22808.41|0
1622732350000|2021-06-03 14:59:10|22809.07|22809.07|22809.51|22809.51|22809.53|22809.53|22809.07|22809.07|0
1622732360000|2021-06-03 14:59:20|22809.44|22809.44|22809.42|22809.42|22809.7|22809.7|22809.26|22809.26|0
1622732370000|2021-06-03 14:59:30|22809.47|22809.47|22809.9|22809.9|22809.9|22809.9|22809.42|22809.42|0
1622732380000|2021-06-03 14:59:40|22809.81|22809.81|22809.02|22809.02|22809.81|22809.81|22809.02|22809.02|0
1622732390000|2021-06-03 14:59:50|22808.97|22808.97|22809.48|22809.48|22809.48|22809.48|22808.79|22808.79|0
1622732400000|2021-06-03 15:00:00|22809.64|22809.64|22809.49|22809.49|22809.69|22809.69|22809.21|22809.21|0
1622732410000|2021-06-03 15:00:10|22809.53|22809.53|22810.3|22810.3|22810.38|22810.38|22809.39|22809.39|0
1622732420000|2021-06-03 15:00:20|22810.21|22810.21|22810.82|22810.82|22810.82|22810.82|22810.21|22810.21|0
1622732430000|2021-06-03 15:00:30|22810.79|22810.79|22810.72|22810.72|22810.85|22810.85|22810.38|22810.38|0
1622732440000|2021-06-03 15:00:40|22810.85|22810.85|22811.41|22811.41|22811.57|22811.57|22810.59|22810.59|0
1622732450000|2021-06-03 15:00:50|22811.46|22811.46|22811.74|22811.74|22812|22812|22811.27|22811.27|0
1622732460000|2021-06-03 15:01:00|22811.79|22811.79|22812.62|22812.62|22812.62|22812.62|22811.72|22811.72|0
1622732470000|2021-06-03 15:01:10|22812.79|22812.79|22812.16|22812.16|22812.86|22812.86|22812.16|22812.16|0
1622732480000|2021-06-03 15:01:20|22812.04|22812.04|22811.08|22811.08|22812.04|22812.04|22811.08|22811.08|0
1622732490000|2021-06-03 15:01:30|22811.13|22811.13|22811.7|22811.7|22811.7|22811.7|22810.74|22810.74|0
1622732500000|2021-06-03 15:01:40|22811.63|22811.63|22812.02|22812.02|22812.07|22812.07|22811.43|22811.43|0
1622732510000|2021-06-03 15:01:50|22812.05|22812.05|22812.32|22812.32|22812.47|22812.47|22811.96|22811.96|0
1622732520000|2021-06-03 15:02:00|22812.37|22812.37|22812.36|22812.36|22812.51|22812.51|22812.25|22812.25|0
1622732530000|2021-06-03 15:02:10|22812.45|22812.45|22812.67|22812.67|22812.71|22812.71|22812.23|22812.23|0
1622732540000|2021-06-03 15:02:20|22812.71|22812.71|22813.18|22813.18|22813.28|22813.28|22812.71|22812.71|0
1622732550000|2021-06-03 15:02:30|22813.39|22813.39|22813.87|22813.87|22813.87|22813.87|22813.39|22813.39|0
1622732560000|2021-06-03 15:02:40|22813.91|22813.91|22814.22|22814.22|22814.28|22814.28|22813.91|22813.91|0
1622732570000|2021-06-03 15:02:50|22814.32|22814.32|22814.52|22814.52|22814.61|22814.61|22814.25|22814.25|0
1622732580000|2021-06-03 15:03:00|22814.44|22814.44|22814.25|22814.25|22814.66|22814.66|22814.22|22814.22|0
1622732590000|2021-06-03 15:03:10|22814.2|22814.2|22814.14|22814.14|22814.25|22814.25|22814.08|22814.08|0
1622732600000|2021-06-03 15:03:20|22814.1|22814.1|22813.97|22813.97|22814.17|22814.17|22813.65|22813.65|0
1622732610000|2021-06-03 15:03:30|22813.89|22813.89|22813.94|22813.94|22814.08|22814.08|22813.89|22813.89|0
1622732620000|2021-06-03 15:03:40|22813.91|22813.91|22813.71|22813.71|22813.91|22813.91|22813.55|22813.55|0
1622732630000|2021-06-03 15:03:50|22813.76|22813.76|22813.56|22813.56|22813.78|22813.78|22813.56|22813.56|0
1622732640000|2021-06-03 15:04:00|22813.62|22813.62|22813.45|22813.45|22813.62|22813.62|22813.05|22813.05|0
1622732650000|2021-06-03 15:04:10|22813.39|22813.39|22814.03|22814.03|22814.08|22814.08|22813.39|22813.39|0
1622732660000|2021-06-03 15:04:20|22814.05|22814.05|22813.65|22813.65|22814.05|22814.05|22813.42|22813.42|0
1622732670000|2021-06-03 15:04:30|22813.69|22813.69|22813.52|22813.52|22813.69|22813.69|22813.15|22813.15|0
1622732680000|2021-06-03 15:04:40|22813.47|22813.47|22814.61|22814.61|22814.65|22814.65|22813.47|22813.47|0
1622732690000|2021-06-03 15:04:50|22814.66|22814.66|22814.75|22814.75|22815|22815|22814.61|22814.61|0
1622732700000|2021-06-03 15:05:00|22814.68|22814.68|22814.23|22814.23|22814.73|22814.73|22814.23|22814.23|0
1622732710000|2021-06-03 15:05:10|22814.16|22814.16|22814.26|22814.26|22814.34|22814.34|22813.53|22813.53|0
1622732720000|2021-06-03 15:05:20|22814.28|22814.28|22813.92|22813.92|22814.35|22814.35|22813.92|22813.92|0
1622732730000|2021-06-03 15:05:30|22813.72|22813.72|22813.53|22813.53|22813.72|22813.72|22813.45|22813.45|0
1622732740000|2021-06-03 15:05:40|22813.63|22813.63|22813.96|22813.96|22813.96|22813.96|22813.49|22813.49|0
1622732750000|2021-06-03 15:05:50|22813.91|22813.91|22814.19|22814.19|22814.47|22814.47|22813.91|22813.91|0
1622732760000|2021-06-03 15:06:00|22814.1|22814.1|22814.38|22814.38|22814.4|22814.4|22814.1|22814.1|0
1622732770000|2021-06-03 15:06:10|22814.35|22814.35|22814.78|22814.78|22814.78|22814.78|22814.31|22814.31|0
1622732780000|2021-06-03 15:06:20|22814.91|22814.91|22815.23|22815.23|22815.4|22815.4|22814.91|22814.91|0
1622732790000|2021-06-03 15:06:30|22815.19|22815.19|22813.58|22813.58|22815.19|22815.19|22813.58|22813.58|0
1622732800000|2021-06-03 15:06:40|22813.52|22813.52|22813.87|22813.87|22813.87|22813.87|22813.14|22813.14|0
1622732810000|2021-06-03 15:06:50|22813.8|22813.8|22813.56|22813.56|22813.9|22813.9|22813.44|22813.44|0
1622732820000|2021-06-03 15:07:00|22813.53|22813.53|22814.03|22814.03|22814.08|22814.08|22813.53|22813.53|0
1622732830000|2021-06-03 15:07:10|22814.14|22814.14|22814.94|22814.94|22815.03|22815.03|22814|22814|0
1622732840000|2021-06-03 15:07:20|22815|22815|22814.53|22814.53|22815.17|22815.17|22814.53|22814.53|0
1622732850000|2021-06-03 15:07:30|22814.4|22814.4|22814.74|22814.74|22814.97|22814.97|22814.4|22814.4|0
1622732860000|2021-06-03 15:07:40|22814.68|22814.68|22815.34|22815.34|22815.34|22815.34|22814.68|22814.68|0
1622732870000|2021-06-03 15:07:50|22815.2|22815.2|22816.33|22816.33|22816.43|22816.43|22815.2|22815.2|0
1622732880000|2021-06-03 15:08:00|22815.88|22815.88|22816.1|22816.1|22816.1|22816.1|22815.69|22815.69|0
1622732890000|2021-06-03 15:08:10|22816.12|22816.12|22816.12|22816.12|22816.17|22816.17|22815.91|22815.91|0
1622732900000|2021-06-03 15:08:20|22816.22|22816.22|22816.03|22816.03|22816.22|22816.22|22815.89|22815.89|0
1622732910000|2021-06-03 15:08:30|22815.95|22815.95|22816.05|22816.05|22816.05|22816.05|22815.47|22815.47|0
1622732920000|2021-06-03 15:08:40|22815.96|22815.96|22815.68|22815.68|22816.6|22816.6|22815.46|22815.46|0
1622732930000|2021-06-03 15:08:50|22815.74|22815.74|22815.75|22815.75|22815.88|22815.88|22815.58|22815.58|0
1622732940000|2021-06-03 15:09:00|22815.71|22815.71|22815.9|22815.9|22815.94|22815.94|22815.69|22815.69|0
1622732950000|2021-06-03 15:09:10|22815.83|22815.83|22816.37|22816.37|22816.41|22816.41|22815.83|22815.83|0
1622732960000|2021-06-03 15:09:20|22816.42|22816.42|22816.64|22816.64|22816.64|22816.64|22816.29|22816.29|0
1622732970000|2021-06-03 15:09:30|22816.59|22816.59|22817.38|22817.38|22817.38|22817.38|22816.45|22816.45|0
1622732980000|2021-06-03 15:09:40|22817.45|22817.45|22817.51|22817.51|22817.81|22817.81|22817.41|22817.41|0
1622732990000|2021-06-03 15:09:50|22817.54|22817.54|22817.63|22817.63|22817.63|22817.63|22817.33|22817.33|0
1622733000000|2021-06-03 15:10:00|22817.56|22817.56|22817.92|22817.92|22818.21|22818.21|22817.56|22817.56|0
1622733010000|2021-06-03 15:10:10|22818.03|22818.03|22818.23|22818.23|22818.45|22818.45|22818.03|22818.03|0
1622733020000|2021-06-03 15:10:20|22818.47|22818.47|22818.2|22818.2|22818.47|22818.47|22817.77|22817.77|0
1622733030000|2021-06-03 15:10:30|22818.22|22818.22|22817.95|22817.95|22818.36|22818.36|22817.95|22817.95|0
1622733040000|2021-06-03 15:10:40|22818.12|22818.12|22817.5|22817.5|22818.12|22818.12|22817.47|22817.47|0
1622733050000|2021-06-03 15:10:50|22817.64|22817.64|22817.94|22817.94|22817.94|22817.94|22817.64|22817.64|0
1622733060000|2021-06-03 15:11:00|22817.84|22817.84|22817.54|22817.54|22817.9|22817.9|22817.54|22817.54|0
1622733070000|2021-06-03 15:11:10|22817.57|22817.57|22817.46|22817.46|22817.57|22817.57|22817.33|22817.33|0
1622733080000|2021-06-03 15:11:20|22817.49|22817.49|22817.75|22817.75|22817.92|22817.92|22817.49|22817.49|0
1622733090000|2021-06-03 15:11:30|22817.72|22817.72|22817.75|22817.75|22817.92|22817.92|22817.63|22817.63|0
1622733100000|2021-06-03 15:11:40|22817.72|22817.72|22816.92|22816.92|22817.72|22817.72|22816.92|22816.92|0
1622733110000|2021-06-03 15:11:50|22816.96|22816.96|22817.14|22817.14|22817.39|22817.39|22816.96|22816.96|0
1622733120000|2021-06-03 15:12:00|22817.09|22817.09|22816.61|22816.61|22817.09|22817.09|22816.61|22816.61|0
1622733130000|2021-06-03 15:12:10|22816.66|22816.66|22817.41|22817.41|22817.41|22817.41|22816.66|22816.66|0
1622733140000|2021-06-03 15:12:20|22817.37|22817.37|22817.53|22817.53|22817.56|22817.56|22817.33|22817.33|0
1622733150000|2021-06-03 15:12:30|22817.56|22817.56|22817.66|22817.66|22817.72|22817.72|22817.21|22817.21|0
1622733160000|2021-06-03 15:12:40|22817.6|22817.6|22817.79|22817.79|22817.89|22817.89|22817.56|22817.56|0
1622733170000|2021-06-03 15:12:50|22817.84|22817.84|22817.77|22817.77|22817.89|22817.89|22817.59|22817.59|0
1622733180000|2021-06-03 15:13:00|22817.91|22817.91|22817.57|22817.57|22818.68|22818.68|22817.57|22817.57|0
1622733190000|2021-06-03 15:13:10|22817.53|22817.53|22816.92|22816.92|22817.53|22817.53|22816.92|22816.92|0
1622733200000|2021-06-03 15:13:20|22816.83|22816.83|22816.78|22816.78|22816.83|22816.83|22816.64|22816.64|0
1622733210000|2021-06-03 15:13:30|22816.76|22816.76|22816.91|22816.91|22817.22|22817.22|22816.76|22816.76|0
1622733220000|2021-06-03 15:13:40|22816.84|22816.84|22817.42|22817.42|22817.47|22817.47|22816.84|22816.84|0
1622733230000|2021-06-03 15:13:50|22817.67|22817.67|22817.15|22817.15|22817.67|22817.67|22817.04|22817.04|0
1622733240000|2021-06-03 15:14:00|22817.12|22817.12|22817.31|22817.31|22817.51|22817.51|22816.89|22816.89|0
1622733250000|2021-06-03 15:14:10|22817.39|22817.39|22818.39|22818.39|22818.39|22818.39|22817.39|22817.39|0
1622733260000|2021-06-03 15:14:20|22818.41|22818.41|22816.56|22816.56|22818.41|22818.41|22816.56|22816.56|0
1622733270000|2021-06-03 15:14:30|22816.5|22816.5|22816.65|22816.65|22816.65|22816.65|22815.95|22815.95|0
1622733280000|2021-06-03 15:14:40|22816.82|22816.82|22816.59|22816.59|22816.82|22816.82|22816.23|22816.23|0
1622733290000|2021-06-03 15:14:50|22816.74|22816.74|22817.08|22817.08|22817.43|22817.43|22816.7|22816.7|0
1622733300000|2021-06-03 15:15:00|22817.05|22817.05|22817.85|22817.85|22817.92|22817.92|22817.05|22817.05|0
1622733310000|2021-06-03 15:15:10|22817.88|22817.88|22818.77|22818.77|22818.89|22818.89|22817.88|22817.88|0
1622733320000|2021-06-03 15:15:20|22818.61|22818.61|22818.51|22818.51|22818.74|22818.74|22818.4|22818.4|0
1622733330000|2021-06-03 15:15:30|22818.47|22818.47|22817.42|22817.42|22818.47|22818.47|22817.42|22817.42|0
1622733340000|2021-06-03 15:15:40|22817.47|22817.47|22816.01|22816.01|22817.47|22817.47|22815.93|22815.93|0
1622733350000|2021-06-03 15:15:50|22815.71|22815.71|22814.73|22814.73|22815.71|22815.71|22814.68|22814.68|0
1622733360000|2021-06-03 15:16:00|22814.68|22814.68|22814.19|22814.19|22814.74|22814.74|22814.19|22814.19|0
1622733370000|2021-06-03 15:16:10|22814.22|22814.22|22813.65|22813.65|22814.28|22814.28|22813.65|22813.65|0
1622733380000|2021-06-03 15:16:20|22813.61|22813.61|22813.2|22813.2|22813.63|22813.63|22813.15|22813.15|0
1622733390000|2021-06-03 15:16:30|22813.17|22813.17|22813.71|22813.71|22813.71|22813.71|22812.99|22812.99|0
1622733400000|2021-06-03 15:16:40|22813.63|22813.63|22812.84|22812.84|22813.63|22813.63|22812.84|22812.84|0
1622733410000|2021-06-03 15:16:50|22812.91|22812.91|22812.69|22812.69|22812.91|22812.91|22812.58|22812.58|0
1622733420000|2021-06-03 15:17:00|22812.66|22812.66|22812.4|22812.4|22812.67|22812.67|22812.25|22812.25|0
1622733430000|2021-06-03 15:17:10|22812.3|22812.3|22811.65|22811.65|22812.3|22812.3|22811.65|22811.65|0
1622733440000|2021-06-03 15:17:20|22811.58|22811.58|22810.51|22810.51|22811.58|22811.58|22810.51|22810.51|0
1622733450000|2021-06-03 15:17:30|22810.47|22810.47|22810.2|22810.2|22810.51|22810.51|22810.2|22810.2|0
1622733460000|2021-06-03 15:17:40|22810.3|22810.3|22810.24|22810.24|22810.45|22810.45|22810.21|22810.21|0
1622733470000|2021-06-03 15:17:50|22810.21|22810.21|22810.56|22810.56|22810.56|22810.56|22810.16|22810.16|0
1622733480000|2021-06-03 15:18:00|22810.72|22810.72|22809.96|22809.96|22810.72|22810.72|22809.93|22809.93|0
1622733490000|2021-06-03 15:18:10|22809.9|22809.9|22809.17|22809.17|22809.9|22809.9|22809.17|22809.17|0
1622733500000|2021-06-03 15:18:20|22809.14|22809.14|22807.66|22807.66|22809.31|22809.31|22807.66|22807.66|0
1622733510000|2021-06-03 15:18:30|22807.58|22807.58|22807.52|22807.52|22807.7|22807.7|22807.07|22807.07|0
1622733520000|2021-06-03 15:18:40|22807.38|22807.38|22807.91|22807.91|22808.04|22808.04|22807.35|22807.35|0
1622733530000|2021-06-03 15:18:50|22807.77|22807.77|22807.98|22807.98|22808.03|22808.03|22807.71|22807.71|0
1622733540000|2021-06-03 15:19:00|22808.01|22808.01|22808.28|22808.28|22808.44|22808.44|22808.01|22808.01|0
1622733550000|2021-06-03 15:19:10|22808.18|22808.18|22808.27|22808.27|22808.29|22808.29|22808.06|22808.06|0
1622733560000|2021-06-03 15:19:20|22808.24|22808.24|22808.48|22808.48|22808.58|22808.58|22808.24|22808.24|0
1622733570000|2021-06-03 15:19:30|22808.47|22808.47|22808.5|22808.5|22808.58|22808.58|22808.05|22808.05|0
1622733580000|2021-06-03 15:19:40|22808.55|22808.55|22808.78|22808.78|22808.78|22808.78|22808.4|22808.4|0
1622733590000|2021-06-03 15:19:50|22808.82|22808.82|22808.88|22808.88|22808.99|22808.99|22808.68|22808.68|0
1622733600000|2021-06-03 15:20:00|22808.95|22808.95|22808.47|22808.47|22808.95|22808.95|22808.33|22808.33|0
1622733610000|2021-06-03 15:20:10|22808.42|22808.42|22808.43|22808.43|22808.56|22808.56|22808.04|22808.04|0
1622733620000|2021-06-03 15:20:20|22808.49|22808.49|22808.4|22808.4|22808.88|22808.88|22808.28|22808.28|0
1622733630000|2021-06-03 15:20:30|22808.44|22808.44|22808.59|22808.59|22808.64|22808.64|22808.31|22808.31|0
1622733640000|2021-06-03 15:20:40|22808.55|22808.55|22808.33|22808.33|22808.81|22808.81|22808.28|22808.28|0
1622733650000|2021-06-03 15:20:50|22808.41|22808.41|22808.27|22808.27|22808.41|22808.41|22807.84|22807.84|0
1622733660000|2021-06-03 15:21:00|22808.23|22808.23|22807.83|22807.83|22808.44|22808.44|22807.83|22807.83|0
1622733670000|2021-06-03 15:21:10|22807.91|22807.91|22808.8|22808.8|22808.8|22808.8|22807.79|22807.79|0
1622733680000|2021-06-03 15:21:20|22808.85|22808.85|22808.95|22808.95|22808.95|22808.95|22808.66|22808.66|0
1622733690000|2021-06-03 15:21:30|22808.99|22808.99|22809.36|22809.36|22809.36|22809.36|22808.91|22808.91|0
1622733700000|2021-06-03 15:21:40|22809.45|22809.45|22809.89|22809.89|22809.89|22809.89|22809.45|22809.45|0
1622733710000|2021-06-03 15:21:50|22809.91|22809.91|22809.45|22809.45|22809.95|22809.95|22809.43|22809.43|0
1622733720000|2021-06-03 15:22:00|22809.39|22809.39|22808.95|22808.95|22809.43|22809.43|22808.58|22808.58|0
1622733730000|2021-06-03 15:22:10|22809.02|22809.02|22807.7|22807.7|22809.02|22809.02|22807.7|22807.7|0
1622733740000|2021-06-03 15:22:20|22807.76|22807.76|22808.59|22808.59|22808.59|22808.59|22807.76|22807.76|0
1622733750000|2021-06-03 15:22:30|22808.76|22808.76|22809.3|22809.3|22809.3|22809.3|22808.72|22808.72|0
1622733760000|2021-06-03 15:22:40|22809.36|22809.36|22808.97|22808.97|22809.36|22809.36|22808.95|22808.95|0
1622733770000|2021-06-03 15:22:50|22809.04|22809.04|22809.01|22809.01|22809.1|22809.1|22808.69|22808.69|0
1622733780000|2021-06-03 15:23:00|22809.06|22809.06|22809.15|22809.15|22809.31|22809.31|22809.02|22809.02|0
1622733790000|2021-06-03 15:23:10|22809.29|22809.29|22809.65|22809.65|22809.77|22809.77|22809.25|22809.25|0
1622733800000|2021-06-03 15:23:20|22809.62|22809.62|22810.19|22810.19|22810.3|22810.3|22809.62|22809.62|0
1622733810000|2021-06-03 15:23:30|22810.27|22810.27|22809.9|22809.9|22810.59|22810.59|22809.9|22809.9|0
1622733820000|2021-06-03 15:23:40|22809.96|22809.96|22810.29|22810.29|22810.29|22810.29|22809.63|22809.63|0
1622733830000|2021-06-03 15:23:50|22810.59|22810.59|22811.02|22811.02|22811.36|22811.36|22810.24|22810.24|0
1622733840000|2021-06-03 15:24:00|22811.11|22811.11|22813.6|22813.6|22813.6|22813.6|22811.11|22811.11|0
1622733850000|2021-06-03 15:24:10|22813.56|22813.56|22814.65|22814.65|22814.65|22814.65|22813.56|22813.56|0
1622733860000|2021-06-03 15:24:20|22814.62|22814.62|22815.1|22815.1|22815.33|22815.33|22814.61|22814.61|0
1622733870000|2021-06-03 15:24:30|22815.07|22815.07|22816.25|22816.25|22816.42|22816.42|22815.03|22815.03|0
1622733880000|2021-06-03 15:24:40|22816.18|22816.18|22816.65|22816.65|22816.75|22816.75|22816.12|22816.12|0
1622733890000|2021-06-03 15:24:50|22816.53|22816.53|22816.45|22816.45|22816.64|22816.64|22816.35|22816.35|0
1622733900000|2021-06-03 15:25:00|22816.39|22816.39|22817.07|22817.07|22817.12|22817.12|22816.39|22816.39|0
1622733910000|2021-06-03 15:25:10|22817.01|22817.01|22817.12|22817.12|22817.26|22817.26|22816.8|22816.8|0
1622733920000|2021-06-03 15:25:20|22816.97|22816.97|22816.85|22816.85|22816.98|22816.98|22816.32|22816.32|0
1622733930000|2021-06-03 15:25:30|22816.77|22816.77|22817.74|22817.74|22817.74|22817.74|22816.71|22816.71|0
1622733940000|2021-06-03 15:25:40|22817.92|22817.92|22819.02|22819.02|22819.06|22819.06|22817.92|22817.92|0
1622733950000|2021-06-03 15:25:50|22819.01|22819.01|22818.27|22818.27|22819.17|22819.17|22818.2|22818.2|0
1622733960000|2021-06-03 15:26:00|22818.08|22818.08|22817.08|22817.08|22818.18|22818.18|22817.08|22817.08|0
1622733970000|2021-06-03 15:26:10|22817.13|22817.13|22817.79|22817.79|22817.79|22817.79|22817.08|22817.08|0
1622733980000|2021-06-03 15:26:20|22817.74|22817.74|22818.21|22818.21|22818.37|22818.37|22817.74|22817.74|0
1622733990000|2021-06-03 15:26:30|22818.1|22818.1|22816.58|22816.58|22818.1|22818.1|22816.35|22816.35|0
1622734000000|2021-06-03 15:26:40|22816.6|22816.6|22816.35|22816.35|22816.63|22816.63|22816.35|22816.35|0
1622734010000|2021-06-03 15:26:50|22816.33|22816.33|22816.19|22816.19|22816.33|22816.33|22815.91|22815.91|0
1622734020000|2021-06-03 15:27:00|22816.24|22816.24|22816.79|22816.79|22816.79|22816.79|22816.24|22816.24|0
1622734030000|2021-06-03 15:27:10|22816.81|22816.81|22816.51|22816.51|22816.81|22816.81|22816.29|22816.29|0
1622734040000|2021-06-03 15:27:20|22816.57|22816.57|22816.29|22816.29|22816.67|22816.67|22816.29|22816.29|0
1622734050000|2021-06-03 15:27:30|22816.33|22816.33|22815.4|22815.4|22816.33|22816.33|22815.36|22815.36|0
1622734060000|2021-06-03 15:27:40|22815.37|22815.37|22815.04|22815.04|22815.39|22815.39|22814.98|22814.98|0
1622734070000|2021-06-03 15:27:50|22815.07|22815.07|22816.02|22816.02|22816.02|22816.02|22815.07|22815.07|0
1622734080000|2021-06-03 15:28:00|22815.99|22815.99|22816.34|22816.34|22816.74|22816.74|22815.88|22815.88|0
1622734090000|2021-06-03 15:28:10|22816.43|22816.43|22816.83|22816.83|22816.87|22816.87|22816.38|22816.38|0
1622734100000|2021-06-03 15:28:20|22816.9|22816.9|22816.84|22816.84|22817.12|22817.12|22816.73|22816.73|0
1622734110000|2021-06-03 15:28:30|22816.8|22816.8|22817.18|22817.18|22817.34|22817.34|22816.77|22816.77|0
1622734120000|2021-06-03 15:28:40|22817.37|22817.37|22817.35|22817.35|22817.52|22817.52|22817.08|22817.08|0
1622734130000|2021-06-03 15:28:50|22817.31|22817.31|22818.26|22818.26|22818.37|22818.37|22817.31|22817.31|0
1622734140000|2021-06-03 15:29:00|22818.22|22818.22|22819.12|22819.12|22819.94|22819.94|22817.95|22817.95|0
1622734150000|2021-06-03 15:29:10|22819.18|22819.18|22822.15|22822.15|22822.15|22822.15|22819.18|22819.18|0
1622734160000|2021-06-03 15:29:20|22822.09|22822.09|22823.12|22823.12|22823.41|22823.41|22822.09|22822.09|0
1622734170000|2021-06-03 15:29:30|22823.2|22823.2|22823.34|22823.34|22823.55|22823.55|22822.59|22822.59|0
1622734180000|2021-06-03 15:29:40|22823.33|22823.33|22822.78|22822.78|22823.33|22823.33|22822.44|22822.44|0
1622734190000|2021-06-03 15:29:50|22822.57|22822.57|22833.41|22833.41|22833.9|22833.9|22822.05|22822.05|0
1622790900000|2021-06-04 07:15:00|22802.45|22802.45|22804.1|22804.1|22804.27|22804.27|22802.42|22802.42|0
1622790910000|2021-06-04 07:15:10|22804.38|22804.38|22808.91|22808.91|22809.86|22809.86|22804.38|22804.38|0
1622790920000|2021-06-04 07:15:20|22809.04|22809.04|22809.26|22809.26|22809.69|22809.69|22808.94|22808.94|0
1622790930000|2021-06-04 07:15:30|22809.36|22809.36|22808.96|22808.96|22809.5|22809.5|22808.58|22808.58|0
1622790940000|2021-06-04 07:15:40|22809.03|22809.03|22809.99|22809.99|22809.99|22809.99|22808.7|22808.7|0
1622790950000|2021-06-04 07:15:50|22809.95|22809.95|22809.81|22809.81|22810.04|22810.04|22809.71|22809.71|0
1622790960000|2021-06-04 07:16:00|22809.86|22809.86|22812.24|22812.24|22812.24|22812.24|22809.86|22809.86|0
1622790970000|2021-06-04 07:16:10|22812.58|22812.58|22818.73|22818.73|22819.14|22819.14|22812.58|22812.58|0
1622790980000|2021-06-04 07:16:20|22819.04|22819.04|22818.94|22818.94|22819.07|22819.07|22818.7|22818.7|0
1622790990000|2021-06-04 07:16:30|22819.27|22819.27|22816.9|22816.9|22819.57|22819.57|22816.9|22816.9|0
1622791000000|2021-06-04 07:16:40|22816.97|22816.97|22816.54|22816.54|22817.59|22817.59|22816.54|22816.54|0
1622791010000|2021-06-04 07:16:50|22816.64|22816.64|22816.76|22816.76|22816.83|22816.83|22815.96|22815.96|0
1622791020000|2021-06-04 07:17:00|22816.62|22816.62|22817.01|22817.01|22817.12|22817.12|22816.36|22816.36|0
1622791030000|2021-06-04 07:17:10|22817.12|22817.12|22817.93|22817.93|22818.09|22818.09|22817.12|22817.12|0
1622791040000|2021-06-04 07:17:20|22817.96|22817.96|22817.49|22817.49|22817.96|22817.96|22817.34|22817.34|0
1622791050000|2021-06-04 07:17:30|22817.61|22817.61|22817.29|22817.29|22817.61|22817.61|22816.89|22816.89|0
1622791060000|2021-06-04 07:17:40|22817.4|22817.4|22817.27|22817.27|22817.42|22817.42|22816.97|22816.97|0
1622791070000|2021-06-04 07:17:50|22817.16|22817.16|22816.48|22816.48|22817.21|22817.21|22816.43|22816.43|0
1622791080000|2021-06-04 07:18:00|22816.32|22816.32|22816.82|22816.82|22817.23|22817.23|22816.32|22816.32|0
1622791090000|2021-06-04 07:18:10|22816.87|22816.87|22816.72|22816.72|22816.87|22816.87|22816.49|22816.49|0
1622791100000|2021-06-04 07:18:20|22816.65|22816.65|22816.71|22816.71|22816.97|22816.97|22816.51|22816.51|0
1622791110000|2021-06-04 07:18:30|22816.65|22816.65|22816.53|22816.53|22816.85|22816.85|22816.53|22816.53|0
1622791120000|2021-06-04 07:18:40|22816.34|22816.34|22815.53|22815.53|22816.35|22816.35|22815.44|22815.44|0
1622791130000|2021-06-04 07:18:50|22815.46|22815.46|22816.46|22816.46|22816.46|22816.46|22815.46|22815.46|0
1622791140000|2021-06-04 07:19:00|22816.5|22816.5|22815.28|22815.28|22816.51|22816.51|22815.28|22815.28|0
1622791150000|2021-06-04 07:19:10|22815.19|22815.19|22815.06|22815.06|22815.37|22815.37|22814.83|22814.83|0
1622791160000|2021-06-04 07:19:20|22814.75|22814.75|22814.74|22814.74|22815.08|22815.08|22814.57|22814.57|0
1622791170000|2021-06-04 07:19:30|22814.81|22814.81|22814.78|22814.78|22815.07|22815.07|22814.64|22814.64|0
1622791180000|2021-06-04 07:19:40|22814.71|22814.71|22814.14|22814.14|22814.71|22814.71|22813.87|22813.87|0
1622791190000|2021-06-04 07:19:50|22814.07|22814.07|22814.08|22814.08|22814.47|22814.47|22814.07|22814.07|0
1622791200000|2021-06-04 07:20:00|22813.94|22813.94|22809.69|22809.69|22813.94|22813.94|22809.69|22809.69|0
1622791210000|2021-06-04 07:20:10|22809.57|22809.57|22809.2|22809.2|22809.75|22809.75|22808.75|22808.75|0
1622791220000|2021-06-04 07:20:20|22809.45|22809.45|22809.29|22809.29|22809.59|22809.59|22809.25|22809.25|0
1622791230000|2021-06-04 07:20:30|22809.38|22809.38|22808.77|22808.77|22809.38|22809.38|22808.67|22808.67|0
1622791240000|2021-06-04 07:20:40|22808.87|22808.87|22808.46|22808.46|22808.87|22808.87|22808.18|22808.18|0
1622791250000|2021-06-04 07:20:50|22808.47|22808.47|22808.11|22808.11|22808.47|22808.47|22807.86|22807.86|0
1622791260000|2021-06-04 07:21:00|22808.33|22808.33|22809.77|22809.77|22809.77|22809.77|22808.33|22808.33|0
1622791270000|2021-06-04 07:21:10|22809.96|22809.96|22811.47|22811.47|22811.55|22811.55|22809.96|22809.96|0
1622791280000|2021-06-04 07:21:20|22811.51|22811.51|22811.63|22811.63|22811.7|22811.7|22811.51|22811.51|0
1622791290000|2021-06-04 07:21:30|22811.76|22811.76|22811.59|22811.59|22811.76|22811.76|22811.39|22811.39|0
1622791300000|2021-06-04 07:21:40|22811.69|22811.69|22812.45|22812.45|22812.45|22812.45|22811.69|22811.69|0
1622791310000|2021-06-04 07:21:50|22812.63|22812.63|22812.23|22812.23|22812.69|22812.69|22812.23|22812.23|0
1622791320000|2021-06-04 07:22:00|22812.31|22812.31|22813.04|22813.04|22813.04|22813.04|22812.31|22812.31|0
1622791330000|2021-06-04 07:22:10|22813.13|22813.13|22814|22814|22814|22814|22813.13|22813.13|0
1622791340000|2021-06-04 07:22:20|22813.96|22813.96|22813.87|22813.87|22814.08|22814.08|22813.59|22813.59|0
1622791350000|2021-06-04 07:22:30|22813.62|22813.62|22813.72|22813.72|22813.94|22813.94|22813.32|22813.32|0
1622791360000|2021-06-04 07:22:40|22813.76|22813.76|22813.71|22813.71|22813.86|22813.86|22813.61|22813.61|0
1622791370000|2021-06-04 07:22:50|22813.45|22813.45|22814.27|22814.27|22814.27|22814.27|22813.41|22813.41|0
1622791380000|2021-06-04 07:23:00|22814.17|22814.17|22817.15|22817.15|22817.15|22817.15|22814.17|22814.17|0
1622791390000|2021-06-04 07:23:10|22817.24|22817.24|22818.04|22818.04|22818.13|22818.13|22817.12|22817.12|0
1622791400000|2021-06-04 07:23:20|22818.08|22818.08|22818.19|22818.19|22818.47|22818.47|22818.08|22818.08|0
1622791410000|2021-06-04 07:23:30|22818.27|22818.27|22818.59|22818.59|22818.59|22818.59|22818.27|22818.27|0
1622791420000|2021-06-04 07:23:40|22818.62|22818.62|22818.19|22818.19|22818.86|22818.86|22818.12|22818.12|0
1622791430000|2021-06-04 07:23:50|22818.21|22818.21|22817.48|22817.48|22818.41|22818.41|22817.48|22817.48|0
1622791440000|2021-06-04 07:24:00|22817.58|22817.58|22818.13|22818.13|22818.46|22818.46|22817.5|22817.5|0
1622791450000|2021-06-04 07:24:10|22818.08|22818.08|22818.23|22818.23|22818.23|22818.23|22817.83|22817.83|0
1622791460000|2021-06-04 07:24:20|22818.4|22818.4|22818.64|22818.64|22818.84|22818.84|22818.4|22818.4|0
1622791470000|2021-06-04 07:24:30|22818.61|22818.61|22818.63|22818.63|22818.69|22818.69|22818.47|22818.47|0
1622791480000|2021-06-04 07:24:40|22818.78|22818.78|22818.53|22818.53|22818.87|22818.87|22818.53|22818.53|0
1622791490000|2021-06-04 07:24:50|22818.51|22818.51|22818.21|22818.21|22818.54|22818.54|22818.17|22818.17|0
1622791500000|2021-06-04 07:25:00|22818.39|22818.39|22818.74|22818.74|22818.78|22818.78|22818.14|22818.14|0
1622791510000|2021-06-04 07:25:10|22818.82|22818.82|22818.91|22818.91|22819.07|22819.07|22818.7|22818.7|0
1622791520000|2021-06-04 07:25:20|22818.97|22818.97|22819.24|22819.24|22819.32|22819.32|22818.91|22818.91|0
1622791530000|2021-06-04 07:25:30|22819.66|22819.66|22819.54|22819.54|22819.74|22819.74|22819.46|22819.46|0
1622791540000|2021-06-04 07:25:40|22819.51|22819.51|22820.06|22820.06|22820.13|22820.13|22819.51|22819.51|0
1622791550000|2021-06-04 07:25:50|22820.02|22820.02|22820.29|22820.29|22820.32|22820.32|22819.97|22819.97|0
1622791560000|2021-06-04 07:26:00|22820.18|22820.18|22820.27|22820.27|22820.27|22820.27|22819.96|22819.96|0
1622791570000|2021-06-04 07:26:10|22820.11|22820.11|22820.02|22820.02|22820.11|22820.11|22819.94|22819.94|0
1622791580000|2021-06-04 07:26:20|22820|22820|22820.86|22820.86|22820.99|22820.99|22820|22820|0
1622791590000|2021-06-04 07:26:30|22820.99|22820.99|22820.54|22820.54|22821.1|22821.1|22820.44|22820.44|0
1622791600000|2021-06-04 07:26:40|22820.56|22820.56|22820.51|22820.51|22820.83|22820.83|22820.4|22820.4|0
1622791610000|2021-06-04 07:26:50|22820.55|22820.55|22820.9|22820.9|22820.9|22820.9|22820.41|22820.41|0
1622791620000|2021-06-04 07:27:00|22821.11|22821.11|22822.14|22822.14|22822.14|22822.14|22821.11|22821.11|0
1622791630000|2021-06-04 07:27:10|22822.17|22822.17|22821.14|22821.14|22822.41|22822.41|22821.14|22821.14|0
1622791640000|2021-06-04 07:27:20|22820.96|22820.96|22820.3|22820.3|22820.96|22820.96|22820.3|22820.3|0
1622791650000|2021-06-04 07:27:30|22820.44|22820.44|22820.67|22820.67|22820.79|22820.79|22820.3|22820.3|0
1622791660000|2021-06-04 07:27:40|22820.75|22820.75|22820.35|22820.35|22820.75|22820.75|22820.11|22820.11|0
1622791670000|2021-06-04 07:27:50|22820.31|22820.31|22820|22820|22820.42|22820.42|22820|22820|0
1622791680000|2021-06-04 07:28:00|22819.95|22819.95|22819.25|22819.25|22820.12|22820.12|22819.05|22819.05|0
1622791690000|2021-06-04 07:28:10|22819|22819|22819.35|22819.35|22819.8|22819.8|22818.89|22818.89|0
1622791700000|2021-06-04 07:28:20|22819.38|22819.38|22819.41|22819.41|22819.41|22819.41|22818.95|22818.95|0
1622791710000|2021-06-04 07:28:30|22819.47|22819.47|22819.59|22819.59|22819.87|22819.87|22819.31|22819.31|0
1622791720000|2021-06-04 07:28:40|22820.27|22820.27|22820.01|22820.01|22820.41|22820.41|22819.98|22819.98|0
1622791730000|2021-06-04 07:28:50|22819.89|22819.89|22820.31|22820.31|22820.73|22820.73|22819.89|22819.89|0
1622791740000|2021-06-04 07:29:00|22820.37|22820.37|22821.65|22821.65|22821.65|22821.65|22820.3|22820.3|0
1622791750000|2021-06-04 07:29:10|22821.74|22821.74|22821.73|22821.73|22821.87|22821.87|22821.47|22821.47|0
1622791760000|2021-06-04 07:29:20|22821.75|22821.75|22821.93|22821.93|22821.94|22821.94|22821.75|22821.75|0
1622791770000|2021-06-04 07:29:30|22822.06|22822.06|22821.58|22821.58|22822.06|22822.06|22821.58|22821.58|0
1622791780000|2021-06-04 07:29:40|22821.47|22821.47|22821.49|22821.49|22821.74|22821.74|22820.95|22820.95|0
1622791790000|2021-06-04 07:29:50|22821.31|22821.31|22819.81|22819.81|22821.4|22821.4|22819.81|22819.81|0
1622791800000|2021-06-04 07:30:00|22820.02|22820.02|22820.63|22820.63|22821.19|22821.19|22820.02|22820.02|0
1622791810000|2021-06-04 07:30:10|22820.55|22820.55|22820.79|22820.79|22820.79|22820.79|22820.24|22820.24|0
1622791820000|2021-06-04 07:30:20|22820.83|22820.83|22821.14|22821.14|22821.32|22821.32|22820.71|22820.71|0
1622791830000|2021-06-04 07:30:30|22821.17|22821.17|22821.36|22821.36|22821.48|22821.48|22821.17|22821.17|0
1622791840000|2021-06-04 07:30:40|22821.47|22821.47|22821.44|22821.44|22821.47|22821.47|22821.19|22821.19|0
1622791850000|2021-06-04 07:30:50|22821.47|22821.47|22820.8|22820.8|22821.47|22821.47|22820.8|22820.8|0
1622791860000|2021-06-04 07:31:00|22820.84|22820.84|22821.55|22821.55|22821.55|22821.55|22820.84|22820.84|0
1622791870000|2021-06-04 07:31:10|22821.75|22821.75|22822.99|22822.99|22822.99|22822.99|22821.71|22821.71|0
1622791880000|2021-06-04 07:31:20|22823.06|22823.06|22822.64|22822.64|22823.13|22823.13|22822.3|22822.3|0
1622791890000|2021-06-04 07:31:30|22822.78|22822.78|22823.05|22823.05|22823.05|22823.05|22822.68|22822.68|0
1622791900000|2021-06-04 07:31:40|22822.91|22822.91|22823.45|22823.45|22823.45|22823.45|22822.91|22822.91|0
1622791910000|2021-06-04 07:31:50|22823.4|22823.4|22822.97|22822.97|22823.4|22823.4|22822.89|22822.89|0
1622791920000|2021-06-04 07:32:00|22822.75|22822.75|22822.45|22822.45|22822.75|22822.75|22822.28|22822.28|0
1622791930000|2021-06-04 07:32:10|22822.41|22822.41|22822.14|22822.14|22822.5|22822.5|22822.14|22822.14|0
1622791940000|2021-06-04 07:32:20|22822.19|22822.19|22821.39|22821.39|22822.19|22822.19|22821.27|22821.27|0
1622791950000|2021-06-04 07:32:30|22821.22|22821.22|22820.49|22820.49|22821.22|22821.22|22820.3|22820.3|0
1622791960000|2021-06-04 07:32:40|22820.56|22820.56|22820.3|22820.3|22820.71|22820.71|22820.15|22820.15|0
1622791970000|2021-06-04 07:32:50|22820.65|22820.65|22820.65|22820.65|22820.86|22820.86|22820.52|22820.52|0
1622791980000|2021-06-04 07:33:00|22820.35|22820.35|22819.09|22819.09|22820.35|22820.35|22819.03|22819.03|0
1622791990000|2021-06-04 07:33:10|22819.02|22819.02|22818.78|22818.78|22819.37|22819.37|22818.78|22818.78|0
1622792000000|2021-06-04 07:33:20|22818.83|22818.83|22818.59|22818.59|22818.92|22818.92|22818.58|22818.58|0
1622792010000|2021-06-04 07:33:30|22818.38|22818.38|22818.63|22818.63|22819.21|22819.21|22818.38|22818.38|0
1622792020000|2021-06-04 07:33:40|22818.55|22818.55|22818.33|22818.33|22818.55|22818.55|22818.32|22818.32|0
1622792030000|2021-06-04 07:33:50|22818.24|22818.24|22818.06|22818.06|22818.3|22818.3|22818.06|22818.06|0
1622792040000|2021-06-04 07:34:00|22817.73|22817.73|22817.39|22817.39|22817.73|22817.73|22817.39|22817.39|0
1622792050000|2021-06-04 07:34:10|22817.53|22817.53|22816.29|22816.29|22817.53|22817.53|22816.29|22816.29|0
1622792060000|2021-06-04 07:34:20|22816.21|22816.21|22815.96|22815.96|22816.52|22816.52|22815.96|22815.96|0
1622792070000|2021-06-04 07:34:30|22816|22816|22816.36|22816.36|22816.36|22816.36|22816|22816|0
1622792080000|2021-06-04 07:34:40|22816.51|22816.51|22816.79|22816.79|22817.01|22817.01|22816.42|22816.42|0
1622792090000|2021-06-04 07:34:50|22816.67|22816.67|22816.67|22816.67|22816.71|22816.71|22816.56|22816.56|0
1622792100000|2021-06-04 07:35:00|22816.77|22816.77|22816.69|22816.69|22817.1|22817.1|22816.55|22816.55|0
1622792110000|2021-06-04 07:35:10|22816.8|22816.8|22817.15|22817.15|22817.15|22817.15|22816.8|22816.8|0
1622792120000|2021-06-04 07:35:20|22817.13|22817.13|22817.23|22817.23|22817.48|22817.48|22816.97|22816.97|0
1622792130000|2021-06-04 07:35:30|22817.29|22817.29|22817.46|22817.46|22817.53|22817.53|22817.24|22817.24|0
1622792140000|2021-06-04 07:35:40|22817.4|22817.4|22817.98|22817.98|22817.98|22817.98|22817.4|22817.4|0
1622792150000|2021-06-04 07:35:50|22818.16|22818.16|22819.29|22819.29|22819.41|22819.41|22818.07|22818.07|0
1622792160000|2021-06-04 07:36:00|22819.4|22819.4|22818.73|22818.73|22819.4|22819.4|22818.73|22818.73|0
1622792170000|2021-06-04 07:36:10|22818.69|22818.69|22818.59|22818.59|22818.69|22818.69|22818.46|22818.46|0
1622792180000|2021-06-04 07:36:20|22818.74|22818.74|22818.98|22818.98|22818.98|22818.98|22818.7|22818.7|0
1622792190000|2021-06-04 07:36:30|22818.9|22818.9|22818.44|22818.44|22818.9|22818.9|22818.28|22818.28|0
1622792200000|2021-06-04 07:36:40|22818.52|22818.52|22818.33|22818.33|22818.52|22818.52|22818.09|22818.09|0
1622792210000|2021-06-04 07:36:50|22817.76|22817.76|22817.7|22817.7|22817.8|22817.8|22817.55|22817.55|0
1622792220000|2021-06-04 07:37:00|22817.6|22817.6|22817.46|22817.46|22817.6|22817.6|22817.23|22817.23|0
1622792230000|2021-06-04 07:37:10|22817.08|22817.08|22816.12|22816.12|22817.08|22817.08|22815.97|22815.97|0
1622792240000|2021-06-04 07:37:20|22815.96|22815.96|22815.39|22815.39|22815.96|22815.96|22815.39|22815.39|0
1622792250000|2021-06-04 07:37:30|22815.45|22815.45|22815.01|22815.01|22815.52|22815.52|22814.96|22814.96|0
1622792260000|2021-06-04 07:37:40|22815.12|22815.12|22814.63|22814.63|22815.12|22815.12|22814.6|22814.6|0
1622792270000|2021-06-04 07:37:50|22814.49|22814.49|22814.42|22814.42|22814.49|22814.49|22814.18|22814.18|0
1622792280000|2021-06-04 07:38:00|22814.5|22814.5|22814.36|22814.36|22814.5|22814.5|22814.2|22814.2|0
1622792290000|2021-06-04 07:38:10|22814.61|22814.61|22814.75|22814.75|22814.85|22814.85|22814.61|22814.61|0
1622792300000|2021-06-04 07:38:20|22814.64|22814.64|22814.72|22814.72|22814.72|22814.72|22814.44|22814.44|0
1622792310000|2021-06-04 07:38:30|22814.66|22814.66|22813.99|22813.99|22814.66|22814.66|22813.99|22813.99|0
1622792320000|2021-06-04 07:38:40|22813.87|22813.87|22813.57|22813.57|22813.87|22813.87|22813.57|22813.57|0
1622792330000|2021-06-04 07:38:50|22813.6|22813.6|22813.26|22813.26|22813.7|22813.7|22813.08|22813.08|0
1622792340000|2021-06-04 07:39:00|22813.16|22813.16|22813.12|22813.12|22813.19|22813.19|22812.74|22812.74|0
1622792350000|2021-06-04 07:39:10|22812.82|22812.82|22812.56|22812.56|22812.82|22812.82|22812.32|22812.32|0
1622792360000|2021-06-04 07:39:20|22812.64|22812.64|22812.4|22812.4|22812.64|22812.64|22812.13|22812.13|0
1622792370000|2021-06-04 07:39:30|22812.44|22812.44|22812.41|22812.41|22812.65|22812.65|22812.41|22812.41|0
1622792380000|2021-06-04 07:39:40|22812.45|22812.45|22812.94|22812.94|22813.05|22813.05|22812.39|22812.39|0
1622792390000|2021-06-04 07:39:50|22813.11|22813.11|22811.86|22811.86|22813.16|22813.16|22811.86|22811.86|0
1622792400000|2021-06-04 07:40:00|22811.78|22811.78|22810.97|22810.97|22811.78|22811.78|22810.81|22810.81|0
1622792410000|2021-06-04 07:40:10|22811.07|22811.07|22811.25|22811.25|22811.48|22811.48|22810.63|22810.63|0
1622792420000|2021-06-04 07:40:20|22811.22|22811.22|22810.44|22810.44|22811.27|22811.27|22810.34|22810.34|0
1622792430000|2021-06-04 07:40:30|22810.38|22810.38|22810.56|22810.56|22810.61|22810.61|22810.38|22810.38|0
1622792440000|2021-06-04 07:40:40|22810.7|22810.7|22810.29|22810.29|22810.7|22810.7|22810.29|22810.29|0
1622792450000|2021-06-04 07:40:50|22810.26|22810.26|22810.06|22810.06|22810.54|22810.54|22810.06|22810.06|0
1622792460000|2021-06-04 07:41:00|22810.02|22810.02|22810.34|22810.34|22810.34|22810.34|22810.02|22810.02|0
1622792470000|2021-06-04 07:41:10|22810.62|22810.62|22810.85|22810.85|22811.14|22811.14|22810.62|22810.62|0
1622792480000|2021-06-04 07:41:20|22811.1|22811.1|22811.25|22811.25|22811.25|22811.25|22810.85|22810.85|0
1622792490000|2021-06-04 07:41:30|22811.36|22811.36|22811.07|22811.07|22811.36|22811.36|22811.01|22811.01|0
1622792500000|2021-06-04 07:41:40|22811.22|22811.22|22811.2|22811.2|22811.28|22811.28|22811.11|22811.11|0
1622792510000|2021-06-04 07:41:50|22811.5|22811.5|22812.04|22812.04|22812.04|22812.04|22811.5|22811.5|0
1622792520000|2021-06-04 07:42:00|22812.12|22812.12|22814.18|22814.18|22814.18|22814.18|22812.12|22812.12|0
1622792530000|2021-06-04 07:42:10|22814.15|22814.15|22817.02|22817.02|22817.02|22817.02|22814.15|22814.15|0
1622792540000|2021-06-04 07:42:20|22817.36|22817.36|22818.27|22818.27|22818.38|22818.38|22817.36|22817.36|0
1622792550000|2021-06-04 07:42:30|22818.16|22818.16|22818.44|22818.44|22818.51|22818.51|22818.16|22818.16|0
1622792560000|2021-06-04 07:42:40|22818.52|22818.52|22818.78|22818.78|22818.86|22818.86|22818.44|22818.44|0
1622792570000|2021-06-04 07:42:50|22818.72|22818.72|22818.55|22818.55|22818.81|22818.81|22818.43|22818.43|0
1622792580000|2021-06-04 07:43:00|22818.64|22818.64|22818.47|22818.47|22818.79|22818.79|22818.47|22818.47|0
1622792590000|2021-06-04 07:43:10|22818.52|22818.52|22818.49|22818.49|22818.59|22818.59|22818.46|22818.46|0
1622792600000|2021-06-04 07:43:20|22818.58|22818.58|22818.25|22818.25|22818.58|22818.58|22817.81|22817.81|0
1622792610000|2021-06-04 07:43:30|22818.21|22818.21|22817.4|22817.4|22818.21|22818.21|22817.4|22817.4|0
1622792620000|2021-06-04 07:43:40|22817.32|22817.32|22817.35|22817.35|22817.41|22817.41|22817.08|22817.08|0
1622792630000|2021-06-04 07:43:50|22817.2|22817.2|22816.63|22816.63|22817.2|22817.2|22816.63|22816.63|0
1622792640000|2021-06-04 07:44:00|22816.77|22816.77|22816.76|22816.76|22816.96|22816.96|22816.7|22816.7|0
1622792650000|2021-06-04 07:44:10|22816.83|22816.83|22815.45|22815.45|22816.83|22816.83|22815.27|22815.27|0
1622792660000|2021-06-04 07:44:20|22815.17|22815.17|22814.61|22814.61|22815.17|22815.17|22814.11|22814.11|0
1622792670000|2021-06-04 07:44:30|22814.72|22814.72|22814.26|22814.26|22814.72|22814.72|22814.26|22814.26|0
1622792680000|2021-06-04 07:44:40|22814.31|22814.31|22813.31|22813.31|22814.31|22814.31|22813.01|22813.01|0
1622792690000|2021-06-04 07:44:50|22813.27|22813.27|22811.36|22811.36|22813.27|22813.27|22811.36|22811.36|0
1622792700000|2021-06-04 07:45:00|22811.47|22811.47|22811.43|22811.43|22811.47|22811.47|22811.25|22811.25|0
1622792710000|2021-06-04 07:45:10|22811.33|22811.33|22811.07|22811.07|22811.48|22811.48|22810.81|22810.81|0
1622792720000|2021-06-04 07:45:20|22810.96|22810.96|22810.48|22810.48|22811.09|22811.09|22810.4|22810.4|0
1622792730000|2021-06-04 07:45:30|22810.04|22810.04|22810.09|22810.09|22810.15|22810.15|22809.92|22809.92|0
1622792740000|2021-06-04 07:45:40|22810.03|22810.03|22809.8|22809.8|22810.1|22810.1|22809.77|22809.77|0
1622792750000|2021-06-04 07:45:50|22809.69|22809.69|22809.17|22809.17|22809.69|22809.69|22808.83|22808.83|0
1622792760000|2021-06-04 07:46:00|22809.01|22809.01|22809.63|22809.63|22809.63|22809.63|22808.91|22808.91|0
1622792770000|2021-06-04 07:46:10|22809.73|22809.73|22809.33|22809.33|22809.96|22809.96|22809.3|22809.3|0
1622792780000|2021-06-04 07:46:20|22809.44|22809.44|22809.61|22809.61|22809.68|22809.68|22809.44|22809.44|0
1622792790000|2021-06-04 07:46:30|22809.64|22809.64|22809.94|22809.94|22810.41|22810.41|22809.64|22809.64|0
1622792800000|2021-06-04 07:46:40|22809.9|22809.9|22809.52|22809.52|22809.9|22809.9|22809.46|22809.46|0
1622792810000|2021-06-04 07:46:50|22809.63|22809.63|22809.81|22809.81|22809.88|22809.88|22809.63|22809.63|0
1622792820000|2021-06-04 07:47:00|22809.92|22809.92|22810.46|22810.46|22810.46|22810.46|22809.92|22809.92|0
1622792830000|2021-06-04 07:47:10|22810.52|22810.52|22811.65|22811.65|22811.67|22811.67|22810.52|22810.52|0
1622792840000|2021-06-04 07:47:20|22811.68|22811.68|22811.84|22811.84|22811.85|22811.85|22811.61|22811.61|0
1622792850000|2021-06-04 07:47:30|22811.95|22811.95|22812.51|22812.51|22812.51|22812.51|22811.95|22811.95|0
1622792860000|2021-06-04 07:47:40|22812.49|22812.49|22812.21|22812.21|22812.49|22812.49|22812.21|22812.21|0
1622792870000|2021-06-04 07:47:50|22812.15|22812.15|22811.98|22811.98|22812.2|22812.2|22811.93|22811.93|0
1622792880000|2021-06-04 07:48:00|22812.04|22812.04|22811.95|22811.95|22812.25|22812.25|22811.95|22811.95|0
1622792890000|2021-06-04 07:48:10|22812|22812|22811.26|22811.26|22812.19|22812.19|22811.26|22811.26|0
1622792900000|2021-06-04 07:48:20|22811.33|22811.33|22811.73|22811.73|22811.73|22811.73|22811.33|22811.33|0
1622792910000|2021-06-04 07:48:30|22811.59|22811.59|22811.7|22811.7|22811.71|22811.71|22811.59|22811.59|0
1622792920000|2021-06-04 07:48:40|22811.84|22811.84|22811.08|22811.08|22811.93|22811.93|22811.08|22811.08|0
1622792930000|2021-06-04 07:48:50|22811.03|22811.03|22810.92|22810.92|22811.24|22811.24|22810.64|22810.64|0
1622792940000|2021-06-04 07:49:00|22810.86|22810.86|22809.03|22809.03|22811|22811|22809.03|22809.03|0
1622792950000|2021-06-04 07:49:10|22808.99|22808.99|22807.92|22807.92|22809.09|22809.09|22807.92|22807.92|0
1622792960000|2021-06-04 07:49:20|22808|22808|22807.65|22807.65|22808.01|22808.01|22807.65|22807.65|0
1622792970000|2021-06-04 07:49:30|22807.73|22807.73|22807.22|22807.22|22807.73|22807.73|22807.22|22807.22|0
1622792980000|2021-06-04 07:49:40|22807.09|22807.09|22807.36|22807.36|22807.6|22807.6|22807.09|22807.09|0
1622792990000|2021-06-04 07:49:50|22807.27|22807.27|22807.1|22807.1|22807.43|22807.43|22807.03|22807.03|0
1622793000000|2021-06-04 07:50:00|22807.13|22807.13|22806.19|22806.19|22807.38|22807.38|22806.19|22806.19|0
1622793010000|2021-06-04 07:50:10|22806.34|22806.34|22805.54|22805.54|22806.46|22806.46|22805.54|22805.54|0
1622793020000|2021-06-04 07:50:20|22805.49|22805.49|22805.18|22805.18|22805.49|22805.49|22805.16|22805.16|0
1622793030000|2021-06-04 07:50:30|22805.27|22805.27|22805.56|22805.56|22805.56|22805.56|22805.11|22805.11|0
1622793040000|2021-06-04 07:50:40|22805.6|22805.6|22805.14|22805.14|22805.68|22805.68|22804.99|22804.99|0
1622793050000|2021-06-04 07:50:50|22804.97|22804.97|22804.82|22804.82|22804.97|22804.97|22804.61|22804.61|0
1622793060000|2021-06-04 07:51:00|22804.71|22804.71|22805.02|22805.02|22805.02|22805.02|22804.62|22804.62|0
1622793070000|2021-06-04 07:51:10|22805.2|22805.2|22805.68|22805.68|22805.68|22805.68|22805.2|22805.2|0
1622793080000|2021-06-04 07:51:20|22805.89|22805.89|22806.88|22806.88|22806.88|22806.88|22805.89|22805.89|0
1622793090000|2021-06-04 07:51:30|22806.81|22806.81|22807.86|22807.86|22807.93|22807.93|22806.81|22806.81|0
1622793100000|2021-06-04 07:51:40|22807.72|22807.72|22807.54|22807.54|22807.9|22807.9|22807.54|22807.54|0
1622793110000|2021-06-04 07:51:50|22807.69|22807.69|22807.69|22807.69|22807.69|22807.69|22807.69|22807.69|0
1622793120000|2021-06-04 07:52:00|22807.76|22807.76|22808.33|22808.33|22808.33|22808.33|22807.76|22807.76|0
1622793130000|2021-06-04 07:52:10|22808.41|22808.41|22808.8|22808.8|22808.8|22808.8|22808.37|22808.37|0
1622793140000|2021-06-04 07:52:20|22808.74|22808.74|22809.19|22809.19|22809.26|22809.26|22808.74|22808.74|0
1622793150000|2021-06-04 07:52:30|22809.11|22809.11|22809.24|22809.24|22809.32|22809.32|22809.11|22809.11|0
1622793160000|2021-06-04 07:52:40|22809.03|22809.03|22808.98|22808.98|22809.17|22809.17|22808.98|22808.98|0
1622793170000|2021-06-04 07:52:50|22808.9|22808.9|22808.7|22808.7|22808.9|22808.9|22808.7|22808.7|0
1622793180000|2021-06-04 07:53:00|22808.59|22808.59|22808.93|22808.93|22809.01|22809.01|22808.59|22808.59|0
1622793190000|2021-06-04 07:53:10|22809.05|22809.05|22808.54|22808.54|22809.21|22809.21|22808.5|22808.5|0
1622793200000|2021-06-04 07:53:20|22808.49|22808.49|22808.5|22808.5|22808.6|22808.6|22808.35|22808.35|0
1622793210000|2021-06-04 07:53:30|22808.61|22808.61|22808.52|22808.52|22808.7|22808.7|22808.45|22808.45|0
1622793220000|2021-06-04 07:53:40|22808.47|22808.47|22808.95|22808.95|22809|22809|22808.32|22808.32|0
1622793230000|2021-06-04 07:53:50|22808.88|22808.88|22808.56|22808.56|22808.88|22808.88|22808.54|22808.54|0
1622793240000|2021-06-04 07:54:00|22808.45|22808.45|22807.87|22807.87|22808.45|22808.45|22807.83|22807.83|0
1622793250000|2021-06-04 07:54:10|22807.81|22807.81|22807.49|22807.49|22807.83|22807.83|22807.3|22807.3|0
1622793260000|2021-06-04 07:54:20|22807.46|22807.46|22807.31|22807.31|22807.46|22807.46|22807.31|22807.31|0
1622793270000|2021-06-04 07:54:30|22807.27|22807.27|22806.58|22806.58|22807.36|22807.36|22806.58|22806.58|0
1622793280000|2021-06-04 07:54:40|22806.5|22806.5|22806.54|22806.54|22806.75|22806.75|22806.27|22806.27|0
1622793290000|2021-06-04 07:54:50|22806.58|22806.58|22806.36|22806.36|22806.58|22806.58|22806.36|22806.36|0
1622793300000|2021-06-04 07:55:00|22806.11|22806.11|22805.66|22805.66|22806.24|22806.24|22805.66|22805.66|0
1622793310000|2021-06-04 07:55:10|22805.61|22805.61|22805.89|22805.89|22805.89|22805.89|22805.54|22805.54|0
1622793320000|2021-06-04 07:55:20|22805.8|22805.8|22805.63|22805.63|22806.13|22806.13|22805.63|22805.63|0
1622793330000|2021-06-04 07:55:30|22805.52|22805.52|22804.95|22804.95|22805.63|22805.63|22804.95|22804.95|0
1622793340000|2021-06-04 07:55:40|22804.87|22804.87|22804.88|22804.88|22804.88|22804.88|22804.68|22804.68|0
1622793350000|2021-06-04 07:55:50|22804.93|22804.93|22804.76|22804.76|22804.93|22804.93|22804.76|22804.76|0
1622793360000|2021-06-04 07:56:00|22804.62|22804.62|22804.58|22804.58|22805.08|22805.08|22804.58|22804.58|0
1622793370000|2021-06-04 07:56:10|22804.54|22804.54|22804.58|22804.58|22804.58|22804.58|22804.24|22804.24|0
1622793380000|2021-06-04 07:56:20|22804.56|22804.56|22804.7|22804.7|22804.7|22804.7|22804.53|22804.53|0
1622793390000|2021-06-04 07:56:30|22804.67|22804.67|22804.73|22804.73|22804.88|22804.88|22804.64|22804.64|0
1622793400000|2021-06-04 07:56:40|22804.81|22804.81|22805|22805|22805|22805|22804.4|22804.4|0
1622793410000|2021-06-04 07:56:50|22805.34|22805.34|22805.26|22805.26|22805.34|22805.34|22805.1|22805.1|0
1622793420000|2021-06-04 07:57:00|22805.42|22805.42|22805.36|22805.36|22805.43|22805.43|22805.24|22805.24|0
1622793430000|2021-06-04 07:57:10|22805.39|22805.39|22804.85|22804.85|22805.39|22805.39|22804.85|22804.85|0
1622793440000|2021-06-04 07:57:20|22804.96|22804.96|22805.21|22805.21|22805.97|22805.97|22804.96|22804.96|0
1622793450000|2021-06-04 07:57:30|22805.11|22805.11|22804.8|22804.8|22805.11|22805.11|22804.6|22804.6|0
1622793460000|2021-06-04 07:57:40|22804.69|22804.69|22805.72|22805.72|22805.72|22805.72|22804.69|22804.69|0
1622793470000|2021-06-04 07:57:50|22805.86|22805.86|22805.59|22805.59|22805.86|22805.86|22805.57|22805.57|0
1622793480000|2021-06-04 07:58:00|22805.49|22805.49|22805.32|22805.32|22805.59|22805.59|22805.32|22805.32|0
1622793490000|2021-06-04 07:58:10|22805.42|22805.42|22806.02|22806.02|22806.31|22806.31|22805.42|22805.42|0
1622793500000|2021-06-04 07:58:20|22806.19|22806.19|22807.43|22807.43|22807.43|22807.43|22806.19|22806.19|0
1622793510000|2021-06-04 07:58:30|22807.25|22807.25|22807.35|22807.35|22807.35|22807.35|22807.06|22807.06|0
1622793520000|2021-06-04 07:58:40|22807.41|22807.41|22807.17|22807.17|22807.43|22807.43|22807.16|22807.16|0
1622793530000|2021-06-04 07:58:50|22807.13|22807.13|22806.77|22806.77|22807.13|22807.13|22806.77|22806.77|0
1622793540000|2021-06-04 07:59:00|22806.64|22806.64|22807.1|22807.1|22807.15|22807.15|22806.44|22806.44|0
1622793550000|2021-06-04 07:59:10|22807.22|22807.22|22807.15|22807.15|22807.23|22807.23|22807.07|22807.07|0
1622793560000|2021-06-04 07:59:20|22807.21|22807.21|22807.18|22807.18|22807.29|22807.29|22807.15|22807.15|0
1622793570000|2021-06-04 07:59:30|22807.17|22807.17|22807.6|22807.6|22807.64|22807.64|22807.08|22807.08|0
1622793580000|2021-06-04 07:59:40|22807.86|22807.86|22807.82|22807.82|22808.09|22808.09|22807.82|22807.82|0
1622793590000|2021-06-04 07:59:50|22807.59|22807.59|22811.79|22811.79|22812.03|22812.03|22807.58|22807.58|0
1622793600000|2021-06-04 08:00:00|22811.84|22811.84|22812.82|22812.82|22812.82|22812.82|22811.84|22811.84|0
1622793610000|2021-06-04 08:00:10|22812.77|22812.77|22813.13|22813.13|22813.13|22813.13|22812.74|22812.74|0
1622793620000|2021-06-04 08:00:20|22813.1|22813.1|22813.02|22813.02|22813.1|22813.1|22812.76|22812.76|0
1622793630000|2021-06-04 08:00:30|22812.9|22812.9|22812.98|22812.98|22813.05|22813.05|22812.88|22812.88|0
1622793640000|2021-06-04 08:00:40|22812.85|22812.85|22812.94|22812.94|22812.94|22812.94|22812.67|22812.67|0
1622793650000|2021-06-04 08:00:50|22812.65|22812.65|22813.08|22813.08|22813.08|22813.08|22812.54|22812.54|0
1622793660000|2021-06-04 08:01:00|22813.03|22813.03|22813.39|22813.39|22813.45|22813.45|22812.78|22812.78|0
1622793670000|2021-06-04 08:01:10|22813.34|22813.34|22813.35|22813.35|22813.49|22813.49|22813.34|22813.34|0
1622793680000|2021-06-04 08:01:20|22813.38|22813.38|22813.43|22813.43|22813.58|22813.58|22813.34|22813.34|0
1622793690000|2021-06-04 08:01:30|22813.56|22813.56|22813.51|22813.51|22813.56|22813.56|22813.47|22813.47|0
1622793700000|2021-06-04 08:01:40|22813.64|22813.64|22812.84|22812.84|22813.65|22813.65|22812.84|22812.84|0
1622793710000|2021-06-04 08:01:50|22812.71|22812.71|22812.65|22812.65|22812.84|22812.84|22812.6|22812.6|0
1622793720000|2021-06-04 08:02:00|22812.75|22812.75|22813.03|22813.03|22813.15|22813.15|22812.7|22812.7|0
1622793730000|2021-06-04 08:02:10|22812.83|22812.83|22811.78|22811.78|22812.83|22812.83|22811.78|22811.78|0
1622793740000|2021-06-04 08:02:20|22811.6|22811.6|22810.96|22810.96|22811.6|22811.6|22810.96|22810.96|0
1622793750000|2021-06-04 08:02:30|22810.84|22810.84|22810.9|22810.9|22810.9|22810.9|22810.76|22810.76|0
1622793760000|2021-06-04 08:02:40|22810.66|22810.66|22810.39|22810.39|22811|22811|22810.39|22810.39|0
1622793770000|2021-06-04 08:02:50|22810.29|22810.29|22809.78|22809.78|22810.29|22810.29|22809.78|22809.78|0
1622793780000|2021-06-04 08:03:00|22809.8|22809.8|22809.87|22809.87|22809.91|22809.91|22809.65|22809.65|0
1622793790000|2021-06-04 08:03:10|22809.62|22809.62|22809.02|22809.02|22809.62|22809.62|22808.93|22808.93|0
1622793800000|2021-06-04 08:03:20|22809.07|22809.07|22808.41|22808.41|22809.07|22809.07|22808.41|22808.41|0
1622793810000|2021-06-04 08:03:30|22808.51|22808.51|22808.33|22808.33|22808.65|22808.65|22808.33|22808.33|0
1622793820000|2021-06-04 08:03:40|22808.36|22808.36|22808.14|22808.14|22808.4|22808.4|22808.11|22808.11|0
1622793830000|2021-06-04 08:03:50|22808.24|22808.24|22807.37|22807.37|22808.24|22808.24|22807.37|22807.37|0
1622793840000|2021-06-04 08:04:00|22807.27|22807.27|22806.96|22806.96|22807.43|22807.43|22806.96|22806.96|0
1622793850000|2021-06-04 08:04:10|22806.88|22806.88|22806.14|22806.14|22806.88|22806.88|22806.02|22806.02|0
1622793860000|2021-06-04 08:04:20|22806.03|22806.03|22804.49|22804.49|22806.03|22806.03|22804.43|22804.43|0
1622793870000|2021-06-04 08:04:30|22804.51|22804.51|22804.1|22804.1|22804.51|22804.51|22804.1|22804.1|0
1622793880000|2021-06-04 08:04:40|22804.11|22804.11|22804.16|22804.16|22804.35|22804.35|22804.07|22804.07|0
1622793890000|2021-06-04 08:04:50|22803.9|22803.9|22804.29|22804.29|22804.29|22804.29|22803.88|22803.88|0
1622793900000|2021-06-04 08:05:00|22804.18|22804.18|22803.9|22803.9|22804.18|22804.18|22803.84|22803.84|0
1622793910000|2021-06-04 08:05:10|22803.85|22803.85|22803.92|22803.92|22803.97|22803.97|22803.85|22803.85|0
1622793920000|2021-06-04 08:05:20|22803.81|22803.81|22803.6|22803.6|22803.99|22803.99|22803.54|22803.54|0
1622793930000|2021-06-04 08:05:30|22803.54|22803.54|22803.48|22803.48|22803.57|22803.57|22803.32|22803.32|0
1622793940000|2021-06-04 08:05:40|22803.46|22803.46|22803.55|22803.55|22803.65|22803.65|22803.15|22803.15|0
1622793950000|2021-06-04 08:05:50|22803.58|22803.58|22802.82|22802.82|22803.68|22803.68|22802.82|22802.82|0
1622793960000|2021-06-04 08:06:00|22802.85|22802.85|22802.32|22802.32|22802.91|22802.91|22801.99|22801.99|0
1622793970000|2021-06-04 08:06:10|22802.29|22802.29|22801.72|22801.72|22802.29|22802.29|22801.72|22801.72|0
1622793980000|2021-06-04 08:06:20|22801.7|22801.7|22801.84|22801.84|22801.87|22801.87|22801.68|22801.68|0
1622793990000|2021-06-04 08:06:30|22801.68|22801.68|22802.02|22802.02|22802.02|22802.02|22801.68|22801.68|0
1622794000000|2021-06-04 08:06:40|22802.12|22802.12|22802.36|22802.36|22802.36|22802.36|22802.12|22802.12|0
1622794010000|2021-06-04 08:06:50|22802.39|22802.39|22802.39|22802.39|22802.71|22802.71|22802.31|22802.31|0
1622794020000|2021-06-04 08:07:00|22802.62|22802.62|22803.13|22803.13|22803.22|22803.22|22802.62|22802.62|0
1622794030000|2021-06-04 08:07:10|22803.41|22803.41|22803.23|22803.23|22803.59|22803.59|22803.11|22803.11|0
1622794040000|2021-06-04 08:07:20|22803.32|22803.32|22802.79|22802.79|22803.32|22803.32|22802.36|22802.36|0
1622794050000|2021-06-04 08:07:30|22802.86|22802.86|22802.87|22802.87|22802.87|22802.87|22802.78|22802.78|0
1622794060000|2021-06-04 08:07:40|22802.95|22802.95|22802.79|22802.79|22803.06|22803.06|22802.79|22802.79|0
1622794070000|2021-06-04 08:07:50|22802.89|22802.89|22803.23|22803.23|22803.23|22803.23|22802.89|22802.89|0
1622794080000|2021-06-04 08:08:00|22803.35|22803.35|22802.49|22802.49|22803.51|22803.51|22802.45|22802.45|0
1622794090000|2021-06-04 08:08:10|22802.5|22802.5|22802.36|22802.36|22802.56|22802.56|22802.32|22802.32|0
1622794100000|2021-06-04 08:08:20|22802.39|22802.39|22802.71|22802.71|22802.71|22802.71|22802.17|22802.17|0
1622794110000|2021-06-04 08:08:30|22802.75|22802.75|22802.16|22802.16|22802.75|22802.75|22802.16|22802.16|0
1622794120000|2021-06-04 08:08:40|22802.28|22802.28|22802.37|22802.37|22802.57|22802.57|22802.15|22802.15|0
1622794130000|2021-06-04 08:08:50|22802.25|22802.25|22802.5|22802.5|22802.5|22802.5|22802.24|22802.24|0
1622794140000|2021-06-04 08:09:00|22802.58|22802.58|22802.37|22802.37|22802.7|22802.7|22802.37|22802.37|0
1622794150000|2021-06-04 08:09:10|22802.27|22802.27|22802.68|22802.68|22802.69|22802.69|22802.18|22802.18|0
1622794160000|2021-06-04 08:09:20|22802.47|22802.47|22802.39|22802.39|22802.52|22802.52|22802.39|22802.39|0
1622794170000|2021-06-04 08:09:30|22802.44|22802.44|22802.9|22802.9|22802.9|22802.9|22802.39|22802.39|0
1622794180000|2021-06-04 08:09:40|22803.01|22803.01|22803.37|22803.37|22803.41|22803.41|22803.01|22803.01|0
1622794190000|2021-06-04 08:09:50|22803.3|22803.3|22803.4|22803.4|22803.44|22803.44|22803.25|22803.25|0
1622794200000|2021-06-04 08:10:00|22803.3|22803.3|22803.38|22803.38|22803.75|22803.75|22803.28|22803.28|0
1622794210000|2021-06-04 08:10:10|22803.31|22803.31|22803.31|22803.31|22803.31|22803.31|22803.31|22803.31|0
1622794220000|2021-06-04 08:10:20|22803.23|22803.23|22803.03|22803.03|22803.23|22803.23|22802.9|22802.9|0
1622794230000|2021-06-04 08:10:30|22803.08|22803.08|22803.12|22803.12|22803.22|22803.22|22802.97|22802.97|0
1622794240000|2021-06-04 08:10:40|22803.23|22803.23|22802.31|22802.31|22803.23|22803.23|22802.31|22802.31|0
1622794250000|2021-06-04 08:10:50|22802.25|22802.25|22801.8|22801.8|22802.25|22802.25|22801.8|22801.8|0
1622794260000|2021-06-04 08:11:00|22801.71|22801.71|22800.83|22800.83|22801.82|22801.82|22800.83|22800.83|0
1622794270000|2021-06-04 08:11:10|22801.05|22801.05|22800.77|22800.77|22801.05|22801.05|22800.77|22800.77|0
1622794280000|2021-06-04 08:11:20|22800.94|22800.94|22800.58|22800.58|22800.98|22800.98|22800.58|22800.58|0
1622794290000|2021-06-04 08:11:30|22800.41|22800.41|22800.25|22800.25|22800.41|22800.41|22800.22|22800.22|0
1622794300000|2021-06-04 08:11:40|22800.11|22800.11|22800.44|22800.44|22800.44|22800.44|22800.05|22800.05|0
1622794310000|2021-06-04 08:11:50|22800.58|22800.58|22800.61|22800.61|22800.87|22800.87|22800.51|22800.51|0
1622794320000|2021-06-04 08:12:00|22800.68|22800.68|22799.76|22799.76|22800.68|22800.68|22799.68|22799.68|0
1622794330000|2021-06-04 08:12:10|22799.32|22799.32|22798.97|22798.97|22799.32|22799.32|22798.97|22798.97|0
1622794340000|2021-06-04 08:12:20|22798.81|22798.81|22798.88|22798.88|22799.02|22799.02|22798.79|22798.79|0
1622794350000|2021-06-04 08:12:30|22798.85|22798.85|22798.97|22798.97|22799|22799|22798.73|22798.73|0
1622794360000|2021-06-04 08:12:40|22798.92|22798.92|22799.46|22799.46|22799.46|22799.46|22798.9|22798.9|0
1622794370000|2021-06-04 08:12:50|22799.49|22799.49|22799.51|22799.51|22799.55|22799.55|22799.36|22799.36|0
1622794380000|2021-06-04 08:13:00|22799.58|22799.58|22800.29|22800.29|22800.29|22800.29|22799.58|22799.58|0
1622794390000|2021-06-04 08:13:10|22800.24|22800.24|22800.05|22800.05|22800.24|22800.24|22799.77|22799.77|0
1622794400000|2021-06-04 08:13:20|22799.99|22799.99|22800.1|22800.1|22800.1|22800.1|22799.99|22799.99|0
1622794410000|2021-06-04 08:13:30|22800.05|22800.05|22799.85|22799.85|22800.08|22800.08|22799.81|22799.81|0
1622794420000|2021-06-04 08:13:40|22799.55|22799.55|22799.15|22799.15|22799.55|22799.55|22799.15|22799.15|0
1622794430000|2021-06-04 08:13:50|22798.95|22798.95|22799.19|22799.19|22799.39|22799.39|22798.64|22798.64|0
1622794440000|2021-06-04 08:14:00|22799.17|22799.17|22799.36|22799.36|22799.57|22799.57|22799.09|22799.09|0
1622794450000|2021-06-04 08:14:10|22799.45|22799.45|22799.58|22799.58|22799.58|22799.58|22799.45|22799.45|0
1622794460000|2021-06-04 08:14:20|22799.53|22799.53|22800.04|22800.04|22800.12|22800.12|22799.43|22799.43|0
1622794470000|2021-06-04 08:14:30|22799.96|22799.96|22799.97|22799.97|22800.02|22800.02|22799.89|22799.89|0
1622794480000|2021-06-04 08:14:40|22800.08|22800.08|22800.18|22800.18|22800.26|22800.26|22800.03|22800.03|0
1622794490000|2021-06-04 08:14:50|22800.24|22800.24|22799.73|22799.73|22800.33|22800.33|22799.73|22799.73|0
1622794500000|2021-06-04 08:15:00|22799.76|22799.76|22799.41|22799.41|22799.95|22799.95|22799.34|22799.34|0
1622794510000|2021-06-04 08:15:10|22799.35|22799.35|22799.48|22799.48|22799.75|22799.75|22799.22|22799.22|0
1622794520000|2021-06-04 08:15:20|22799.52|22799.52|22800.04|22800.04|22800.07|22800.07|22799.38|22799.38|0
1622794530000|2021-06-04 08:15:30|22799.89|22799.89|22799.65|22799.65|22799.89|22799.89|22799.65|22799.65|0
1622794540000|2021-06-04 08:15:40|22799.62|22799.62|22799.1|22799.1|22799.62|22799.62|22799.03|22799.03|0
1622794550000|2021-06-04 08:15:50|22799.25|22799.25|22799.71|22799.71|22799.92|22799.92|22799.25|22799.25|0
1622794560000|2021-06-04 08:16:00|22799.62|22799.62|22799.58|22799.58|22799.96|22799.96|22799.58|22799.58|0
1622794570000|2021-06-04 08:16:10|22799.54|22799.54|22800.16|22800.16|22800.16|22800.16|22799.54|22799.54|0
1622794580000|2021-06-04 08:16:20|22800.19|22800.19|22800.32|22800.32|22800.36|22800.36|22800.18|22800.18|0
1622794590000|2021-06-04 08:16:30|22800.21|22800.21|22800.59|22800.59|22800.59|22800.59|22800.11|22800.11|0
1622794600000|2021-06-04 08:16:40|22800.46|22800.46|22800.66|22800.66|22800.68|22800.68|22800.46|22800.46|0
1622794610000|2021-06-04 08:16:50|22800.8|22800.8|22800.62|22800.62|22800.84|22800.84|22800.34|22800.34|0
1622794620000|2021-06-04 08:17:00|22800.68|22800.68|22801.03|22801.03|22801.05|22801.05|22800.51|22800.51|0
1622794630000|2021-06-04 08:17:10|22800.96|22800.96|22800.36|22800.36|22800.96|22800.96|22800.36|22800.36|0
1622794640000|2021-06-04 08:17:20|22800.27|22800.27|22799.92|22799.92|22800.5|22800.5|22799.92|22799.92|0
1622794650000|2021-06-04 08:17:30|22799.95|22799.95|22799.78|22799.78|22800.01|22800.01|22799.78|22799.78|0
1622794660000|2021-06-04 08:17:40|22799.71|22799.71|22800.33|22800.33|22800.33|22800.33|22799.71|22799.71|0
1622794670000|2021-06-04 08:17:50|22800.23|22800.23|22799.87|22799.87|22800.23|22800.23|22799.87|22799.87|0
1622794680000|2021-06-04 08:18:00|22799.81|22799.81|22799.25|22799.25|22799.9|22799.9|22799.06|22799.06|0
1622794690000|2021-06-04 08:18:10|22799.34|22799.34|22798.76|22798.76|22799.34|22799.34|22798.76|22798.76|0
1622794700000|2021-06-04 08:18:20|22798.72|22798.72|22798.54|22798.54|22798.77|22798.77|22798.54|22798.54|0
1622794710000|2021-06-04 08:18:30|22798.45|22798.45|22797.27|22797.27|22798.45|22798.45|22797.27|22797.27|0
1622794720000|2021-06-04 08:18:40|22797.18|22797.18|22796.99|22796.99|22797.21|22797.21|22796.62|22796.62|0
1622794730000|2021-06-04 08:18:50|22796.96|22796.96|22796.77|22796.77|22797.02|22797.02|22796.77|22796.77|0
1622794740000|2021-06-04 08:19:00|22796.73|22796.73|22796.23|22796.23|22796.73|22796.73|22796.23|22796.23|0
1622794750000|2021-06-04 08:19:10|22796.13|22796.13|22796.14|22796.14|22796.21|22796.21|22796.13|22796.13|0
1622794760000|2021-06-04 08:19:20|22796.23|22796.23|22795|22795|22796.32|22796.32|22794.89|22794.89|0
1622794770000|2021-06-04 08:19:30|22794.93|22794.93|22795.03|22795.03|22795.18|22795.18|22794.93|22794.93|0
1622794780000|2021-06-04 08:19:40|22795.06|22795.06|22795.24|22795.24|22795.24|22795.24|22794.98|22794.98|0
1622794790000|2021-06-04 08:19:50|22795.19|22795.19|22795.44|22795.44|22795.44|22795.44|22795.19|22795.19|0
1622794800000|2021-06-04 08:20:00|22795.36|22795.36|22795.83|22795.83|22795.91|22795.91|22795.29|22795.29|0
1622794810000|2021-06-04 08:20:10|22795.72|22795.72|22795.75|22795.75|22795.86|22795.86|22795.66|22795.66|0
1622794820000|2021-06-04 08:20:20|22795.68|22795.68|22795.33|22795.33|22795.68|22795.68|22795.33|22795.33|0
1622794830000|2021-06-04 08:20:30|22795.4|22795.4|22795.39|22795.39|22795.51|22795.51|22795.39|22795.39|0
1622794840000|2021-06-04 08:20:40|22795.36|22795.36|22795.23|22795.23|22795.36|22795.36|22795.02|22795.02|0
1622794850000|2021-06-04 08:20:50|22795.16|22795.16|22795.51|22795.51|22795.51|22795.51|22795.09|22795.09|0
1622794860000|2021-06-04 08:21:00|22795.29|22795.29|22795.21|22795.21|22795.29|22795.29|22795.11|22795.11|0
1622794870000|2021-06-04 08:21:10|22795.14|22795.14|22794.62|22794.62|22795.14|22795.14|22794.62|22794.62|0
1622794880000|2021-06-04 08:21:20|22794.67|22794.67|22794.91|22794.91|22794.91|22794.91|22794.67|22794.67|0
1622794890000|2021-06-04 08:21:30|22794.89|22794.89|22795.03|22795.03|22795.03|22795.03|22794.76|22794.76|0
1622794900000|2021-06-04 08:21:40|22794.85|22794.85|22795.13|22795.13|22795.18|22795.18|22794.85|22794.85|0
1622794910000|2021-06-04 08:21:50|22795.23|22795.23|22795.91|22795.91|22795.98|22795.98|22795.23|22795.23|0
1622794920000|2021-06-04 08:22:00|22795.78|22795.78|22795.97|22795.97|22796.19|22796.19|22795.78|22795.78|0
1622794930000|2021-06-04 08:22:10|22795.92|22795.92|22796.57|22796.57|22796.57|22796.57|22795.92|22795.92|0
1622794940000|2021-06-04 08:22:20|22796.65|22796.65|22796.94|22796.94|22796.94|22796.94|22796.65|22796.65|0
1622794950000|2021-06-04 08:22:30|22796.97|22796.97|22797.1|22797.1|22797.31|22797.31|22796.97|22796.97|0
1622794960000|2021-06-04 08:22:40|22797.04|22797.04|22796.74|22796.74|22797.04|22797.04|22796.74|22796.74|0
1622794970000|2021-06-04 08:22:50|22796.8|22796.8|22797.6|22797.6|22797.6|22797.6|22796.74|22796.74|0
1622794980000|2021-06-04 08:23:00|22798.13|22798.13|22798.22|22798.22|22798.61|22798.61|22798.13|22798.13|0
1622794990000|2021-06-04 08:23:10|22798.43|22798.43|22798.78|22798.78|22798.78|22798.78|22798.43|22798.43|0
1622795000000|2021-06-04 08:23:20|22798.72|22798.72|22799.11|22799.11|22799.15|22799.15|22798.72|22798.72|0
1622795010000|2021-06-04 08:23:30|22799.03|22799.03|22799.23|22799.23|22799.24|22799.24|22798.96|22798.96|0
1622795020000|2021-06-04 08:23:40|22799.3|22799.3|22799.44|22799.44|22799.72|22799.72|22799.17|22799.17|0
1622795030000|2021-06-04 08:23:50|22799.49|22799.49|22799.84|22799.84|22799.85|22799.85|22799.49|22799.49|0
1622795040000|2021-06-04 08:24:00|22800.01|22800.01|22798.72|22798.72|22800.05|22800.05|22798.72|22798.72|0
1622795050000|2021-06-04 08:24:10|22798.75|22798.75|22797.66|22797.66|22798.75|22798.75|22797.61|22797.61|0
1622795060000|2021-06-04 08:24:20|22797.61|22797.61|22797.23|22797.23|22797.7|22797.7|22797.23|22797.23|0
1622795070000|2021-06-04 08:24:30|22797.05|22797.05|22796.61|22796.61|22797.05|22797.05|22796.61|22796.61|0
1622795080000|2021-06-04 08:24:40|22796.49|22796.49|22796.57|22796.57|22796.67|22796.67|22796.43|22796.43|0
1622795090000|2021-06-04 08:24:50|22796.78|22796.78|22796.67|22796.67|22796.91|22796.91|22796.67|22796.67|0
1622795100000|2021-06-04 08:25:00|22796.5|22796.5|22796.21|22796.21|22796.57|22796.57|22796.18|22796.18|0
1622795110000|2021-06-04 08:25:10|22796.14|22796.14|22796.21|22796.21|22796.31|22796.31|22796.14|22796.14|0
1622795120000|2021-06-04 08:25:20|22796.25|22796.25|22796.22|22796.22|22796.28|22796.28|22796.16|22796.16|0
1622795130000|2021-06-04 08:25:30|22796.34|22796.34|22796.05|22796.05|22796.34|22796.34|22796.05|22796.05|0
1622795140000|2021-06-04 08:25:40|22796.03|22796.03|22795.93|22795.93|22796.03|22796.03|22795.92|22795.92|0
1622795150000|2021-06-04 08:25:50|22796.38|22796.38|22796.37|22796.37|22796.59|22796.59|22796.29|22796.29|0
1622795160000|2021-06-04 08:26:00|22796.32|22796.32|22796.48|22796.48|22796.52|22796.52|22796.26|22796.26|0
1622795170000|2021-06-04 08:26:10|22796.39|22796.39|22796.03|22796.03|22796.55|22796.55|22795.82|22795.82|0
1622795180000|2021-06-04 08:26:20|22796.11|22796.11|22796.29|22796.29|22796.29|22796.29|22796.11|22796.11|0
1622795190000|2021-06-04 08:26:30|22796.43|22796.43|22797.14|22797.14|22797.25|22797.25|22796.43|22796.43|0
1622795200000|2021-06-04 08:26:40|22797.2|22797.2|22797.22|22797.22|22797.29|22797.29|22797.04|22797.04|0
1622795210000|2021-06-04 08:26:50|22797.3|22797.3|22797.44|22797.44|22797.44|22797.44|22797.29|22797.29|0
1622795220000|2021-06-04 08:27:00|22797.57|22797.57|22796.43|22796.43|22797.6|22797.6|22796.43|22796.43|0
1622795230000|2021-06-04 08:27:10|22796.5|22796.5|22795.37|22795.37|22796.53|22796.53|22795.37|22795.37|0
1622795240000|2021-06-04 08:27:20|22795.42|22795.42|22795.24|22795.24|22795.62|22795.62|22795.24|22795.24|0
1622795250000|2021-06-04 08:27:30|22795.09|22795.09|22794.94|22794.94|22795.09|22795.09|22794.8|22794.8|0
1622795260000|2021-06-04 08:27:40|22795.03|22795.03|22794.9|22794.9|22795.39|22795.39|22794.9|22794.9|0
1622795270000|2021-06-04 08:27:50|22795.13|22795.13|22795.66|22795.66|22795.66|22795.66|22794.96|22794.96|0
1622795280000|2021-06-04 08:28:00|22795.71|22795.71|22795.62|22795.62|22795.78|22795.78|22795.6|22795.6|0
1622795290000|2021-06-04 08:28:10|22795.55|22795.55|22795.52|22795.52|22795.62|22795.62|22795.49|22795.49|0
1622795300000|2021-06-04 08:28:20|22795.43|22795.43|22794.95|22794.95|22795.43|22795.43|22794.95|22794.95|0
1622795310000|2021-06-04 08:28:30|22795.07|22795.07|22794.95|22794.95|22795.07|22795.07|22794.79|22794.79|0
1622795320000|2021-06-04 08:28:40|22795.01|22795.01|22795|22795|22795.11|22795.11|22794.95|22794.95|0
1622795330000|2021-06-04 08:28:50|22795.05|22795.05|22794.57|22794.57|22795.05|22795.05|22794.57|22794.57|0
1622795340000|2021-06-04 08:29:00|22794.62|22794.62|22794.04|22794.04|22794.62|22794.62|22793.77|22793.77|0
1622795350000|2021-06-04 08:29:10|22793.96|22793.96|22794.57|22794.57|22794.57|22794.57|22793.96|22793.96|0
1622795360000|2021-06-04 08:29:20|22794.53|22794.53|22794.66|22794.66|22794.69|22794.69|22794.45|22794.45|0
1622795370000|2021-06-04 08:29:30|22794.59|22794.59|22794.5|22794.5|22794.59|22794.59|22794.24|22794.24|0
1622795380000|2021-06-04 08:29:40|22794.43|22794.43|22794.04|22794.04|22794.46|22794.46|22794.04|22794.04|0
1622795390000|2021-06-04 08:29:50|22794.17|22794.17|22793.24|22793.24|22794.17|22794.17|22793.24|22793.24|0
1622795400000|2021-06-04 08:30:00|22793.19|22793.19|22793.06|22793.06|22793.49|22793.49|22792.9|22792.9|0
1622795410000|2021-06-04 08:30:10|22793.1|22793.1|22793.37|22793.37|22793.37|22793.37|22793.1|22793.1|0
1622795420000|2021-06-04 08:30:20|22793.3|22793.3|22793.39|22793.39|22793.54|22793.54|22793.27|22793.27|0
1622795430000|2021-06-04 08:30:30|22793.36|22793.36|22792.55|22792.55|22793.36|22793.36|22792.47|22792.47|0
1622795440000|2021-06-04 08:30:40|22792.45|22792.45|22792.03|22792.03|22792.51|22792.51|22792.03|22792.03|0
1622795450000|2021-06-04 08:30:50|22792.07|22792.07|22792.27|22792.27|22792.27|22792.27|22791.83|22791.83|0
1622795460000|2021-06-04 08:31:00|22792.32|22792.32|22792.48|22792.48|22792.71|22792.71|22792.32|22792.32|0
1622795470000|2021-06-04 08:31:10|22792.52|22792.52|22793.34|22793.34|22793.34|22793.34|22792.52|22792.52|0
1622795480000|2021-06-04 08:31:20|22793.26|22793.26|22793.79|22793.79|22793.9|22793.9|22793.21|22793.21|0
1622795490000|2021-06-04 08:31:30|22793.65|22793.65|22793.48|22793.48|22793.65|22793.65|22793.34|22793.34|0
1622795500000|2021-06-04 08:31:40|22793.36|22793.36|22793.05|22793.05|22793.36|22793.36|22792.96|22792.96|0
1622795510000|2021-06-04 08:31:50|22792.95|22792.95|22793.28|22793.28|22793.35|22793.35|22792.95|22792.95|0
1622795520000|2021-06-04 08:32:00|22793.2|22793.2|22793.38|22793.38|22793.38|22793.38|22793.2|22793.2|0
1622795530000|2021-06-04 08:32:10|22793.39|22793.39|22793.77|22793.77|22793.77|22793.77|22793.39|22793.39|0
1622795540000|2021-06-04 08:32:20|22793.73|22793.73|22792.77|22792.77|22793.73|22793.73|22792.77|22792.77|0
1622795550000|2021-06-04 08:32:30|22792.65|22792.65|22792.47|22792.47|22792.65|22792.65|22792.47|22792.47|0
1622795560000|2021-06-04 08:32:40|22792.6|22792.6|22792.42|22792.42|22792.6|22792.6|22792.38|22792.38|0
1622795570000|2021-06-04 08:32:50|22792.35|22792.35|22792.6|22792.6|22792.65|22792.65|22792.35|22792.35|0
1622795580000|2021-06-04 08:33:00|22792.5|22792.5|22792.25|22792.25|22792.5|22792.5|22792.22|22792.22|0
1622795590000|2021-06-04 08:33:10|22792.17|22792.17|22792.08|22792.08|22792.17|22792.17|22791.97|22791.97|0
1622795600000|2021-06-04 08:33:20|22792.13|22792.13|22791.84|22791.84|22792.43|22792.43|22791.84|22791.84|0
1622795610000|2021-06-04 08:33:30|22791.71|22791.71|22791.73|22791.73|22791.85|22791.85|22791.68|22791.68|0
1622795620000|2021-06-04 08:33:40|22791.79|22791.79|22791.93|22791.93|22791.98|22791.98|22791.79|22791.79|0
1622795630000|2021-06-04 08:33:50|22792.03|22792.03|22792.41|22792.41|22792.43|22792.43|22792.03|22792.03|0
1622795640000|2021-06-04 08:34:00|22792.26|22792.26|22793.25|22793.25|22793.25|22793.25|22792.26|22792.26|0
1622795650000|2021-06-04 08:34:10|22793.27|22793.27|22793.39|22793.39|22793.39|22793.39|22793.14|22793.14|0
1622795660000|2021-06-04 08:34:20|22793.62|22793.62|22794.47|22794.47|22794.53|22794.53|22793.62|22793.62|0
1622795670000|2021-06-04 08:34:30|22794.48|22794.48|22794.67|22794.67|22794.79|22794.79|22794.43|22794.43|0
1622795680000|2021-06-04 08:34:40|22794.63|22794.63|22794.18|22794.18|22794.72|22794.72|22794.11|22794.11|0
1622795690000|2021-06-04 08:34:50|22794.23|22794.23|22794.16|22794.16|22794.23|22794.23|22794.03|22794.03|0
1622795700000|2021-06-04 08:35:00|22794.13|22794.13|22794.36|22794.36|22794.49|22794.49|22794.13|22794.13|0
1622795710000|2021-06-04 08:35:10|22794.47|22794.47|22794.63|22794.63|22794.63|22794.63|22794.47|22794.47|0
1622795720000|2021-06-04 08:35:20|22794.6|22794.6|22794.45|22794.45|22794.62|22794.62|22794.45|22794.45|0
1622795730000|2021-06-04 08:35:30|22794.55|22794.55|22794.4|22794.4|22794.55|22794.55|22794.38|22794.38|0
1622795740000|2021-06-04 08:35:40|22794.34|22794.34|22794.66|22794.66|22794.75|22794.75|22794.34|22794.34|0
1622795750000|2021-06-04 08:35:50|22794.63|22794.63|22795.4|22795.4|22795.61|22795.61|22794.63|22794.63|0
1622795760000|2021-06-04 08:36:00|22795.47|22795.47|22796.08|22796.08|22796.08|22796.08|22795.22|22795.22|0
1622795770000|2021-06-04 08:36:10|22796.02|22796.02|22797.78|22797.78|22797.78|22797.78|22796.02|22796.02|0
1622795780000|2021-06-04 08:36:20|22798.02|22798.02|22798.33|22798.33|22798.48|22798.48|22797.72|22797.72|0
1622795790000|2021-06-04 08:36:30|22798.28|22798.28|22798.22|22798.22|22798.45|22798.45|22798.18|22798.18|0
1622795800000|2021-06-04 08:36:40|22798.25|22798.25|22797.99|22797.99|22798.28|22798.28|22797.98|22797.98|0
1622795810000|2021-06-04 08:36:50|22797.93|22797.93|22798.08|22798.08|22798.08|22798.08|22797.93|22797.93|0
1622795820000|2021-06-04 08:37:00|22797.74|22797.74|22797.76|22797.76|22797.88|22797.88|22797.53|22797.53|0
1622795830000|2021-06-04 08:37:10|22797.82|22797.82|22798.09|22798.09|22798.09|22798.09|22797.7|22797.7|0
1622795840000|2021-06-04 08:37:20|22798.13|22798.13|22798.09|22798.09|22798.21|22798.21|22797.94|22797.94|0
1622795850000|2021-06-04 08:37:30|22797.99|22797.99|22797.7|22797.7|22797.99|22797.99|22797.7|22797.7|0
1622795860000|2021-06-04 08:37:40|22797.61|22797.61|22797.36|22797.36|22797.66|22797.66|22797.32|22797.32|0
1622795870000|2021-06-04 08:37:50|22797.32|22797.32|22797.28|22797.28|22797.46|22797.46|22797.17|22797.17|0
1622795880000|2021-06-04 08:38:00|22797.29|22797.29|22797.15|22797.15|22797.29|22797.29|22797.01|22797.01|0
1622795890000|2021-06-04 08:38:10|22797.1|22797.1|22797.16|22797.16|22797.26|22797.26|22797.06|22797.06|0
1622795900000|2021-06-04 08:38:20|22797.06|22797.06|22796.97|22796.97|22797.15|22797.15|22796.97|22796.97|0
1622795910000|2021-06-04 08:38:30|22796.94|22796.94|22796.5|22796.5|22796.94|22796.94|22796.47|22796.47|0
1622795920000|2021-06-04 08:38:40|22796.35|22796.35|22795.96|22795.96|22796.55|22796.55|22795.96|22795.96|0
1622795930000|2021-06-04 08:38:50|22795.87|22795.87|22795.58|22795.58|22795.9|22795.9|22795.51|22795.51|0
1622795940000|2021-06-04 08:39:00|22795.56|22795.56|22795.91|22795.91|22795.96|22795.96|22795.56|22795.56|0
1622795950000|2021-06-04 08:39:10|22795.86|22795.86|22795.79|22795.79|22795.86|22795.86|22795.79|22795.79|0
1622795960000|2021-06-04 08:39:20|22795.62|22795.62|22794.79|22794.79|22795.62|22795.62|22794.79|22794.79|0
1622795970000|2021-06-04 08:39:30|22794.74|22794.74|22795.01|22795.01|22795.01|22795.01|22794.74|22794.74|0
1622795980000|2021-06-04 08:39:40|22794.63|22794.63|22793.81|22793.81|22794.63|22794.63|22793.79|22793.79|0
1622795990000|2021-06-04 08:39:50|22793.75|22793.75|22793.68|22793.68|22793.75|22793.75|22793.6|22793.6|0
1622796000000|2021-06-04 08:40:00|22793.6|22793.6|22793.31|22793.31|22793.64|22793.64|22793.17|22793.17|0
1622796010000|2021-06-04 08:40:10|22793.26|22793.26|22793.07|22793.07|22793.26|22793.26|22792.86|22792.86|0
1622796020000|2021-06-04 08:40:20|22792.94|22792.94|22792.16|22792.16|22792.94|22792.94|22792.13|22792.13|0
1622796030000|2021-06-04 08:40:30|22791.98|22791.98|22791.88|22791.88|22791.98|22791.98|22791.74|22791.74|0
1622796040000|2021-06-04 08:40:40|22791.91|22791.91|22790.84|22790.84|22791.91|22791.91|22790.66|22790.66|0
1622796050000|2021-06-04 08:40:50|22791|22791|22790.84|22790.84|22791|22791|22790.8|22790.8|0
1622796060000|2021-06-04 08:41:00|22790.96|22790.96|22790.89|22790.89|22790.96|22790.96|22790.75|22790.75|0
1622796070000|2021-06-04 08:41:10|22790.78|22790.78|22790.8|22790.8|22790.8|22790.8|22790.68|22790.68|0
1622796080000|2021-06-04 08:41:20|22790.82|22790.82|22790.11|22790.11|22790.88|22790.88|22790.11|22790.11|0
1622796090000|2021-06-04 08:41:30|22790.05|22790.05|22790.14|22790.14|22790.32|22790.32|22790.01|22790.01|0
1622796100000|2021-06-04 08:41:40|22790.16|22790.16|22789.05|22789.05|22790.33|22790.33|22789.05|22789.05|0
1622796110000|2021-06-04 08:41:50|22788.97|22788.97|22788.39|22788.39|22788.97|22788.97|22788.39|22788.39|0
1622796120000|2021-06-04 08:42:00|22788.34|22788.34|22787.7|22787.7|22788.34|22788.34|22787.62|22787.62|0
1622796130000|2021-06-04 08:42:10|22787.79|22787.79|22787.69|22787.69|22787.9|22787.9|22787.69|22787.69|0
1622796140000|2021-06-04 08:42:20|22787.48|22787.48|22787.26|22787.26|22787.48|22787.48|22787.01|22787.01|0
1622796150000|2021-06-04 08:42:30|22787.52|22787.52|22786.74|22786.74|22787.56|22787.56|22786.73|22786.73|0
1622796160000|2021-06-04 08:42:40|22786.64|22786.64|22786.21|22786.21|22786.76|22786.76|22786.21|22786.21|0
1622796170000|2021-06-04 08:42:50|22786.02|22786.02|22785.63|22785.63|22786.07|22786.07|22785.63|22785.63|0
1622796180000|2021-06-04 08:43:00|22785.6|22785.6|22785.22|22785.22|22785.63|22785.63|22785.2|22785.2|0
1622796190000|2021-06-04 08:43:10|22785.15|22785.15|22784.93|22784.93|22785.23|22785.23|22784.92|22784.92|0
1622796200000|2021-06-04 08:43:20|22784.81|22784.81|22784.59|22784.59|22784.94|22784.94|22784.59|22784.59|0
1622796210000|2021-06-04 08:43:30|22784.62|22784.62|22784.83|22784.83|22785|22785|22784.62|22784.62|0
1622796220000|2021-06-04 08:43:40|22784.77|22784.77|22784.43|22784.43|22784.77|22784.77|22784.42|22784.42|0
1622796230000|2021-06-04 08:43:50|22784.35|22784.35|22783.96|22783.96|22784.49|22784.49|22783.96|22783.96|0
1622796240000|2021-06-04 08:44:00|22783.91|22783.91|22784.41|22784.41|22784.49|22784.49|22783.91|22783.91|0
1622796250000|2021-06-04 08:44:10|22784.5|22784.5|22784.47|22784.47|22784.66|22784.66|22784.4|22784.4|0
1622796260000|2021-06-04 08:44:20|22784.4|22784.4|22783.66|22783.66|22784.4|22784.4|22783.66|22783.66|0
1622796270000|2021-06-04 08:44:30|22783.5|22783.5|22783.16|22783.16|22783.5|22783.5|22783.16|22783.16|0
1622796280000|2021-06-04 08:44:40|22783.27|22783.27|22783.16|22783.16|22783.27|22783.27|22782.94|22782.94|0
1622796290000|2021-06-04 08:44:50|22783.11|22783.11|22783.29|22783.29|22783.41|22783.41|22782.99|22782.99|0
1622796300000|2021-06-04 08:45:00|22783.31|22783.31|22782.25|22782.25|22783.31|22783.31|22782.12|22782.12|0
1622796310000|2021-06-04 08:45:10|22782.2|22782.2|22781.58|22781.58|22782.34|22782.34|22781.58|22781.58|0
1622796320000|2021-06-04 08:45:20|22781.53|22781.53|22780.16|22780.16|22781.53|22781.53|22780.16|22780.16|0
1622796330000|2021-06-04 08:45:30|22780.09|22780.09|22780.32|22780.32|22780.72|22780.72|22780|22780|0
1622796340000|2021-06-04 08:45:40|22780.29|22780.29|22779.58|22779.58|22780.29|22780.29|22779.58|22779.58|0
1622796350000|2021-06-04 08:45:50|22779.55|22779.55|22779.55|22779.55|22779.6|22779.6|22779.47|22779.47|0
1622796360000|2021-06-04 08:46:00|22779.62|22779.62|22779.59|22779.59|22779.73|22779.73|22779.46|22779.46|0
1622796370000|2021-06-04 08:46:10|22779.69|22779.69|22779.76|22779.76|22779.99|22779.99|22779.66|22779.66|0
1622796380000|2021-06-04 08:46:20|22779.58|22779.58|22779.64|22779.64|22779.89|22779.89|22779.55|22779.55|0
1622796390000|2021-06-04 08:46:30|22779.66|22779.66|22779.54|22779.54|22779.66|22779.66|22779.49|22779.49|0
1622796400000|2021-06-04 08:46:40|22779.53|22779.53|22779.78|22779.78|22779.83|22779.83|22779.46|22779.46|0
1622796410000|2021-06-04 08:46:50|22779.71|22779.71|22779.76|22779.76|22779.82|22779.82|22779.71|22779.71|0
1622796420000|2021-06-04 08:47:00|22779.79|22779.79|22779.66|22779.66|22779.79|22779.79|22779.21|22779.21|0
1622796430000|2021-06-04 08:47:10|22779.62|22779.62|22779.24|22779.24|22779.62|22779.62|22779.24|22779.24|0
1622796440000|2021-06-04 08:47:20|22779.27|22779.27|22779.31|22779.31|22779.33|22779.33|22779.04|22779.04|0
1622796450000|2021-06-04 08:47:30|22779.43|22779.43|22779.48|22779.48|22779.74|22779.74|22779.43|22779.43|0
1622796460000|2021-06-04 08:47:40|22779.52|22779.52|22780.09|22780.09|22780.09|22780.09|22779.48|22779.48|0
1622796470000|2021-06-04 08:47:50|22780.33|22780.33|22780.52|22780.52|22780.69|22780.69|22780.33|22780.33|0
1622796480000|2021-06-04 08:48:00|22780.56|22780.56|22780.71|22780.71|22780.71|22780.71|22780.36|22780.36|0
1622796490000|2021-06-04 08:48:10|22780.79|22780.79|22781.03|22781.03|22781.03|22781.03|22780.79|22780.79|0
1622796500000|2021-06-04 08:48:20|22781.08|22781.08|22781.02|22781.02|22781.08|22781.08|22781.02|22781.02|0
1622796510000|2021-06-04 08:48:30|22780.97|22780.97|22781.11|22781.11|22781.18|22781.18|22780.94|22780.94|0
1622796520000|2021-06-04 08:48:40|22781.18|22781.18|22781.1|22781.1|22781.19|22781.19|22781.1|22781.1|0
1622796530000|2021-06-04 08:48:50|22781.07|22781.07|22780.97|22780.97|22781.07|22781.07|22780.58|22780.58|0
1622796540000|2021-06-04 08:49:00|22781.02|22781.02|22781.22|22781.22|22781.35|22781.35|22781.02|22781.02|0
1622796550000|2021-06-04 08:49:10|22781.28|22781.28|22780.71|22780.71|22781.28|22781.28|22780.71|22780.71|0
1622796560000|2021-06-04 08:49:20|22780.8|22780.8|22780.8|22780.8|22780.99|22780.99|22780.8|22780.8|0
1622796570000|2021-06-04 08:49:30|22780.75|22780.75|22779.92|22779.92|22780.75|22780.75|22779.88|22779.88|0
1622796580000|2021-06-04 08:49:40|22780.04|22780.04|22779.19|22779.19|22780.04|22780.04|22779.19|22779.19|0
1622796590000|2021-06-04 08:49:50|22779.22|22779.22|22778.81|22778.81|22779.38|22779.38|22778.75|22778.75|0
1622796600000|2021-06-04 08:50:00|22778.76|22778.76|22778.65|22778.65|22778.76|22778.76|22778.42|22778.42|0
1622796610000|2021-06-04 08:50:10|22778.61|22778.61|22779.08|22779.08|22779.2|22779.2|22778.61|22778.61|0
1622796620000|2021-06-04 08:50:20|22779.16|22779.16|22779.17|22779.17|22779.24|22779.24|22779.01|22779.01|0
1622796630000|2021-06-04 08:50:30|22779.25|22779.25|22779.4|22779.4|22779.4|22779.4|22778.94|22778.94|0
1622796640000|2021-06-04 08:50:40|22779.54|22779.54|22779.34|22779.34|22779.54|22779.54|22779.17|22779.17|0
1622796650000|2021-06-04 08:50:50|22779.31|22779.31|22779.65|22779.65|22779.65|22779.65|22779.19|22779.19|0
1622796660000|2021-06-04 08:51:00|22779.59|22779.59|22779.3|22779.3|22779.75|22779.75|22779.28|22779.28|0
1622796670000|2021-06-04 08:51:10|22779.22|22779.22|22779.48|22779.48|22779.56|22779.56|22779.22|22779.22|0
1622796680000|2021-06-04 08:51:20|22779.23|22779.23|22779.26|22779.26|22779.5|22779.5|22779.23|22779.23|0
1622796690000|2021-06-04 08:51:30|22778.99|22778.99|22778.99|22778.99|22778.99|22778.99|22778.88|22778.88|0
1622796700000|2021-06-04 08:51:40|22779|22779|22778.99|22778.99|22779.08|22779.08|22778.99|22778.99|0
1622796710000|2021-06-04 08:51:50|22778.97|22778.97|22778.68|22778.68|22778.97|22778.97|22778.56|22778.56|0
1622796720000|2021-06-04 08:52:00|22778.59|22778.59|22778.41|22778.41|22778.62|22778.62|22778.32|22778.32|0
1622796730000|2021-06-04 08:52:10|22778.37|22778.37|22778.34|22778.34|22778.4|22778.4|22778.24|22778.24|0
1622796740000|2021-06-04 08:52:20|22778.23|22778.23|22778.06|22778.06|22778.23|22778.23|22777.99|22777.99|0
1622796750000|2021-06-04 08:52:30|22778.03|22778.03|22777.4|22777.4|22778.03|22778.03|22777.38|22777.38|0
1622796760000|2021-06-04 08:52:40|22777.36|22777.36|22776.84|22776.84|22777.36|22777.36|22776.84|22776.84|0
1622796770000|2021-06-04 08:52:50|22776.78|22776.78|22777.46|22777.46|22777.46|22777.46|22776.75|22776.75|0
1622796780000|2021-06-04 08:53:00|22777.58|22777.58|22777.54|22777.54|22777.75|22777.75|22777.54|22777.54|0
1622796790000|2021-06-04 08:53:10|22777.43|22777.43|22777.39|22777.39|22777.48|22777.48|22777.28|22777.28|0
1622796800000|2021-06-04 08:53:20|22777.33|22777.33|22777.87|22777.87|22777.87|22777.87|22777.22|22777.22|0
1622796810000|2021-06-04 08:53:30|22777.85|22777.85|22777.63|22777.63|22777.96|22777.96|22777.63|22777.63|0
1622796820000|2021-06-04 08:53:40|22777.69|22777.69|22777.71|22777.71|22777.71|22777.71|22777.49|22777.49|0
1622796830000|2021-06-04 08:53:50|22777.62|22777.62|22777.79|22777.79|22777.84|22777.84|22777.34|22777.34|0
1622796840000|2021-06-04 08:54:00|22777.96|22777.96|22778.38|22778.38|22778.51|22778.51|22777.96|22777.96|0
1622796850000|2021-06-04 08:54:10|22778.3|22778.3|22777.97|22777.97|22778.37|22778.37|22777.97|22777.97|0
1622796860000|2021-06-04 08:54:20|22777.92|22777.92|22778.9|22778.9|22778.9|22778.9|22777.92|22777.92|0
1622796870000|2021-06-04 08:54:30|22779|22779|22779.08|22779.08|22779.18|22779.18|22778.98|22778.98|0
1622796880000|2021-06-04 08:54:40|22779.16|22779.16|22779.07|22779.07|22779.2|22779.2|22778.84|22778.84|0
1622796890000|2021-06-04 08:54:50|22779.1|22779.1|22779.74|22779.74|22779.82|22779.82|22779.1|22779.1|0
1622796900000|2021-06-04 08:55:00|22779.72|22779.72|22779.42|22779.42|22779.72|22779.72|22779.14|22779.14|0
1622796910000|2021-06-04 08:55:10|22779.36|22779.36|22779.52|22779.52|22779.54|22779.54|22779.29|22779.29|0
1622796920000|2021-06-04 08:55:20|22779.47|22779.47|22779.67|22779.67|22779.67|22779.67|22779.47|22779.47|0
1622796930000|2021-06-04 08:55:30|22779.61|22779.61|22779.31|22779.31|22779.61|22779.61|22779.31|22779.31|0
1622796940000|2021-06-04 08:55:40|22779.21|22779.21|22779.34|22779.34|22779.34|22779.34|22779.13|22779.13|0
1622796950000|2021-06-04 08:55:50|22779.18|22779.18|22778.82|22778.82|22779.18|22779.18|22778.82|22778.82|0
1622796960000|2021-06-04 08:56:00|22778.87|22778.87|22778.49|22778.49|22779.01|22779.01|22778.49|22778.49|0
1622796970000|2021-06-04 08:56:10|22778.53|22778.53|22778.45|22778.45|22778.7|22778.7|22778.42|22778.42|0
1622796980000|2021-06-04 08:56:20|22778.41|22778.41|22778.35|22778.35|22778.41|22778.41|22778.29|22778.29|0
1622796990000|2021-06-04 08:56:30|22778.28|22778.28|22778.38|22778.38|22778.64|22778.64|22778.28|22778.28|0
1622797000000|2021-06-04 08:56:40|22778.3|22778.3|22778.45|22778.45|22778.45|22778.45|22778.01|22778.01|0
1622797010000|2021-06-04 08:56:50|22778.4|22778.4|22778.2|22778.2|22778.4|22778.4|22778.2|22778.2|0
1622797020000|2021-06-04 08:57:00|22778.32|22778.32|22778.74|22778.74|22778.76|22778.76|22778.32|22778.32|0
1622797030000|2021-06-04 08:57:10|22778.77|22778.77|22779.4|22779.4|22779.4|22779.4|22778.77|22778.77|0
1622797040000|2021-06-04 08:57:20|22779.59|22779.59|22780|22780|22780|22780|22779.59|22779.59|0
1622797050000|2021-06-04 08:57:30|22780.09|22780.09|22779.8|22779.8|22780.09|22780.09|22779.8|22779.8|0
1622797060000|2021-06-04 08:57:40|22779.63|22779.63|22779.7|22779.7|22779.77|22779.77|22779.48|22779.48|0
1622797070000|2021-06-04 08:57:50|22779.59|22779.59|22779.53|22779.53|22779.67|22779.67|22779.45|22779.45|0
1622797080000|2021-06-04 08:58:00|22779.61|22779.61|22779.56|22779.56|22779.74|22779.74|22779.5|22779.5|0
1622797090000|2021-06-04 08:58:10|22779.61|22779.61|22779.51|22779.51|22779.71|22779.71|22779.45|22779.45|0
1622797100000|2021-06-04 08:58:20|22779.54|22779.54|22779.6|22779.6|22779.75|22779.75|22779.54|22779.54|0
1622797110000|2021-06-04 08:58:30|22779.53|22779.53|22779.6|22779.6|22779.6|22779.6|22779.53|22779.53|0
1622797120000|2021-06-04 08:58:40|22779.56|22779.56|22779.09|22779.09|22779.56|22779.56|22779.05|22779.05|0
1622797130000|2021-06-04 08:58:50|22779.04|22779.04|22779.09|22779.09|22779.33|22779.33|22778.86|22778.86|0
1622797140000|2021-06-04 08:59:00|22779.02|22779.02|22778.75|22778.75|22779.02|22779.02|22778.75|22778.75|0
1622797150000|2021-06-04 08:59:10|22778.69|22778.69|22778.33|22778.33|22778.69|22778.69|22778.22|22778.22|0
1622797160000|2021-06-04 08:59:20|22778.27|22778.27|22778.45|22778.45|22778.46|22778.46|22778.24|22778.24|0
1622797170000|2021-06-04 08:59:30|22778.37|22778.37|22778.3|22778.3|22778.37|22778.37|22778.26|22778.26|0
1622797180000|2021-06-04 08:59:40|22778.38|22778.38|22778.36|22778.36|22778.38|22778.38|22778.3|22778.3|0
1622797190000|2021-06-04 08:59:50|22778.2|22778.2|22777.91|22777.91|22778.2|22778.2|22777.68|22777.68|0
1622797200000|2021-06-04 09:00:00|22778.27|22778.27|22778.85|22778.85|22778.85|22778.85|22778.27|22778.27|0
1622797210000|2021-06-04 09:00:10|22778.79|22778.79|22778.81|22778.81|22778.94|22778.94|22778.73|22778.73|0
1622797220000|2021-06-04 09:00:20|22778.86|22778.86|22778.65|22778.65|22778.86|22778.86|22778.65|22778.65|0
1622797230000|2021-06-04 09:00:30|22778.55|22778.55|22778.35|22778.35|22778.67|22778.67|22778.35|22778.35|0
1622797240000|2021-06-04 09:00:40|22778.39|22778.39|22778.5|22778.5|22778.75|22778.75|22778.39|22778.39|0
1622797250000|2021-06-04 09:00:50|22778.34|22778.34|22779.58|22779.58|22779.65|22779.65|22778.01|22778.01|0
1622797260000|2021-06-04 09:01:00|22779.63|22779.63|22780.28|22780.28|22780.42|22780.42|22779.63|22779.63|0
1622797270000|2021-06-04 09:01:10|22780.31|22780.31|22779.95|22779.95|22780.31|22780.31|22779.95|22779.95|0
1622797280000|2021-06-04 09:01:20|22780.08|22780.08|22779.92|22779.92|22780.18|22780.18|22779.85|22779.85|0
1622797290000|2021-06-04 09:01:30|22779.95|22779.95|22780.18|22780.18|22780.18|22780.18|22779.9|22779.9|0
1622797300000|2021-06-04 09:01:40|22780.1|22780.1|22780.43|22780.43|22780.43|22780.43|22780.1|22780.1|0
1622797310000|2021-06-04 09:01:50|22780.53|22780.53|22780.54|22780.54|22780.61|22780.61|22780.47|22780.47|0
1622797320000|2021-06-04 09:02:00|22780.48|22780.48|22780.82|22780.82|22780.82|22780.82|22780.26|22780.26|0
1622797330000|2021-06-04 09:02:10|22780.9|22780.9|22780.9|22780.9|22780.95|22780.95|22780.82|22780.82|0
1622797340000|2021-06-04 09:02:20|22780.93|22780.93|22780.98|22780.98|22781.04|22781.04|22780.93|22780.93|0
1622797350000|2021-06-04 09:02:30|22780.92|22780.92|22781.28|22781.28|22781.28|22781.28|22780.92|22780.92|0
1622797360000|2021-06-04 09:02:40|22781.15|22781.15|22781.52|22781.52|22781.52|22781.52|22781.15|22781.15|0
1622797370000|2021-06-04 09:02:50|22781.36|22781.36|22781.45|22781.45|22781.66|22781.66|22781.36|22781.36|0
1622797380000|2021-06-04 09:03:00|22781.79|22781.79|22781.05|22781.05|22781.82|22781.82|22781.05|22781.05|0
1622797390000|2021-06-04 09:03:10|22780.91|22780.91|22780.89|22780.89|22780.91|22780.91|22780.89|22780.89|0
1622797400000|2021-06-04 09:03:20|22780.62|22780.62|22780.71|22780.71|22780.71|22780.71|22780.6|22780.6|0
1622797410000|2021-06-04 09:03:30|22780.84|22780.84|22780.74|22780.74|22780.84|22780.84|22780.74|22780.74|0
1622797420000|2021-06-04 09:03:40|22780.67|22780.67|22780.63|22780.63|22780.82|22780.82|22780.42|22780.42|0
1622797430000|2021-06-04 09:03:50|22780.69|22780.69|22780.73|22780.73|22780.73|22780.73|22780.69|22780.69|0
1622797440000|2021-06-04 09:04:00|22780.65|22780.65|22780.67|22780.67|22780.67|22780.67|22780.43|22780.43|0
1622797450000|2021-06-04 09:04:10|22780.56|22780.56|22780.66|22780.66|22780.83|22780.83|22780.56|22780.56|0
1622797460000|2021-06-04 09:04:20|22780.62|22780.62|22780.78|22780.78|22780.78|22780.78|22780.42|22780.42|0
1622797470000|2021-06-04 09:04:30|22780.83|22780.83|22780.97|22780.97|22780.97|22780.97|22780.83|22780.83|0
1622797480000|2021-06-04 09:04:40|22780.88|22780.88|22780.93|22780.93|22781.02|22781.02|22780.88|22780.88|0
1622797490000|2021-06-04 09:04:50|22780.79|22780.79|22781.07|22781.07|22781.08|22781.08|22780.79|22780.79|0
1622797500000|2021-06-04 09:05:00|22781.01|22781.01|22780.94|22780.94|22781.02|22781.02|22780.89|22780.89|0
1622797510000|2021-06-04 09:05:10|22781.02|22781.02|22780.99|22780.99|22781.02|22781.02|22780.88|22780.88|0
1622797520000|2021-06-04 09:05:20|22781.04|22781.04|22783.12|22783.12|22783.12|22783.12|22780.92|22780.92|0
1622797530000|2021-06-04 09:05:30|22783.07|22783.07|22783.43|22783.43|22783.43|22783.43|22783.07|22783.07|0
1622797540000|2021-06-04 09:05:40|22783.54|22783.54|22783.03|22783.03|22783.67|22783.67|22783.02|22783.02|0
1622797550000|2021-06-04 09:05:50|22783.15|22783.15|22782.02|22782.02|22783.22|22783.22|22782.02|22782.02|0
1622797560000|2021-06-04 09:06:00|22782|22782|22782.28|22782.28|22782.45|22782.45|22781.9|22781.9|0
1622797570000|2021-06-04 09:06:10|22782.17|22782.17|22782.18|22782.18|22782.33|22782.33|22781.88|22781.88|0
1622797580000|2021-06-04 09:06:20|22782.27|22782.27|22781.84|22781.84|22782.39|22782.39|22781.84|22781.84|0
1622797590000|2021-06-04 09:06:30|22781.78|22781.78|22781.94|22781.94|22782.35|22782.35|22781.78|22781.78|0
1622797600000|2021-06-04 09:06:40|22781.87|22781.87|22781.48|22781.48|22781.87|22781.87|22781.48|22781.48|0
1622797610000|2021-06-04 09:06:50|22781.4|22781.4|22781.25|22781.25|22781.4|22781.4|22781.18|22781.18|0
1622797620000|2021-06-04 09:07:00|22781.21|22781.21|22781.56|22781.56|22781.75|22781.75|22781.21|22781.21|0
1622797630000|2021-06-04 09:07:10|22781.59|22781.59|22781.71|22781.71|22781.84|22781.84|22781.59|22781.59|0
1622797640000|2021-06-04 09:07:20|22781.77|22781.77|22781.65|22781.65|22781.92|22781.92|22781.65|22781.65|0
1622797650000|2021-06-04 09:07:30|22781.77|22781.77|22781.61|22781.61|22781.77|22781.77|22781.53|22781.53|0
1622797660000|2021-06-04 09:07:40|22781.48|22781.48|22781.26|22781.26|22781.48|22781.48|22781.07|22781.07|0
1622797670000|2021-06-04 09:07:50|22781.13|22781.13|22781.46|22781.46|22781.46|22781.46|22781.13|22781.13|0
1622797680000|2021-06-04 09:08:00|22781.38|22781.38|22780.86|22780.86|22781.44|22781.44|22780.8|22780.8|0
1622797690000|2021-06-04 09:08:10|22780.81|22780.81|22780.46|22780.46|22780.81|22780.81|22780.42|22780.42|0
1622797700000|2021-06-04 09:08:20|22780.4|22780.4|22780.59|22780.59|22780.59|22780.59|22780.31|22780.31|0
1622797710000|2021-06-04 09:08:30|22780.66|22780.66|22780.64|22780.64|22780.77|22780.77|22780.64|22780.64|0
1622797720000|2021-06-04 09:08:40|22780.75|22780.75|22780.68|22780.68|22780.83|22780.83|22780.68|22780.68|0
1622797730000|2021-06-04 09:08:50|22780.84|22780.84|22781.13|22781.13|22781.13|22781.13|22780.77|22780.77|0
1622797740000|2021-06-04 09:09:00|22781.2|22781.2|22781.64|22781.64|22781.64|22781.64|22781.16|22781.16|0
1622797750000|2021-06-04 09:09:10|22781.71|22781.71|22781.22|22781.22|22781.71|22781.71|22781.22|22781.22|0
1622797760000|2021-06-04 09:09:20|22781.27|22781.27|22779.82|22779.82|22781.31|22781.31|22779.82|22779.82|0
1622797770000|2021-06-04 09:09:30|22779.88|22779.88|22779.72|22779.72|22779.88|22779.88|22779.72|22779.72|0
1622797780000|2021-06-04 09:09:40|22779.88|22779.88|22779.88|22779.88|22779.88|22779.88|22779.77|22779.77|0
1622797790000|2021-06-04 09:09:50|22779.89|22779.89|22780.04|22780.04|22780.04|22780.04|22779.89|22779.89|0
1622797800000|2021-06-04 09:10:00|22779.89|22779.89|22780.39|22780.39|22780.46|22780.46|22779.89|22779.89|0
1622797810000|2021-06-04 09:10:10|22780.32|22780.32|22780.07|22780.07|22780.37|22780.37|22779.94|22779.94|0
1622797820000|2021-06-04 09:10:20|22780.1|22780.1|22779.79|22779.79|22780.1|22780.1|22779.78|22779.78|0
1622797830000|2021-06-04 09:10:30|22779.69|22779.69|22779.43|22779.43|22779.78|22779.78|22779.43|22779.43|0
1622797840000|2021-06-04 09:10:40|22779.7|22779.7|22779.96|22779.96|22780.03|22780.03|22779.7|22779.7|0
1622797850000|2021-06-04 09:10:50|22779.91|22779.91|22779.73|22779.73|22779.91|22779.91|22779.65|22779.65|0
1622797860000|2021-06-04 09:11:00|22779.82|22779.82|22779.73|22779.73|22779.98|22779.98|22779.7|22779.7|0
1622797870000|2021-06-04 09:11:10|22779.61|22779.61|22779.95|22779.95|22779.95|22779.95|22779.61|22779.61|0
1622797880000|2021-06-04 09:11:20|22779.89|22779.89|22780.52|22780.52|22780.58|22780.58|22779.83|22779.83|0
1622797890000|2021-06-04 09:11:30|22780.62|22780.62|22780.91|22780.91|22780.91|22780.91|22780.62|22780.62|0
1622797900000|2021-06-04 09:11:40|22780.93|22780.93|22782.04|22782.04|22782.04|22782.04|22780.93|22780.93|0
1622797910000|2021-06-04 09:11:50|22782.07|22782.07|22782.44|22782.44|22782.47|22782.47|22782.07|22782.07|0
1622797920000|2021-06-04 09:12:00|22782.51|22782.51|22782.94|22782.94|22783.16|22783.16|22782.48|22782.48|0
1622797940000|2021-06-04 09:12:20|22782.81|22782.81|22783.4|22783.4|22783.4|22783.4|22782.81|22782.81|0
1622797950000|2021-06-04 09:12:30|22783.35|22783.35|22782.96|22782.96|22783.38|22783.38|22782.94|22782.94|0
1622797960000|2021-06-04 09:12:40|22783.02|22783.02|22782.96|22782.96|22783.28|22783.28|22782.84|22782.84|0
1622797970000|2021-06-04 09:12:50|22782.89|22782.89|22783.26|22783.26|22783.34|22783.34|22782.85|22782.85|0
1622797980000|2021-06-04 09:13:00|22783.31|22783.31|22783.22|22783.22|22783.69|22783.69|22783.22|22783.22|0
1622797990000|2021-06-04 09:13:10|22783.17|22783.17|22783.31|22783.31|22783.34|22783.34|22783.17|22783.17|0
1622798000000|2021-06-04 09:13:20|22783.33|22783.33|22783.3|22783.3|22783.33|22783.33|22782.97|22782.97|0
1622798010000|2021-06-04 09:13:30|22783.58|22783.58|22784.08|22784.08|22784.13|22784.13|22783.58|22783.58|0
1622798020000|2021-06-04 09:13:40|22784.15|22784.15|22783.99|22783.99|22784.24|22784.24|22783.99|22783.99|0
1622798030000|2021-06-04 09:13:50|22783.79|22783.79|22783.47|22783.47|22783.91|22783.91|22783.32|22783.32|0
1622798040000|2021-06-04 09:14:00|22783.59|22783.59|22783.61|22783.61|22783.64|22783.64|22783.38|22783.38|0
1622798050000|2021-06-04 09:14:10|22783.64|22783.64|22783.73|22783.73|22784|22784|22783.62|22783.62|0
1622798060000|2021-06-04 09:14:20|22783.78|22783.78|22783.76|22783.76|22783.9|22783.9|22783.76|22783.76|0
1622798070000|2021-06-04 09:14:30|22784.02|22784.02|22783.81|22783.81|22784.09|22784.09|22783.81|22783.81|0
1622798080000|2021-06-04 09:14:40|22783.89|22783.89|22783.81|22783.81|22783.89|22783.89|22783.72|22783.72|0
1622798090000|2021-06-04 09:14:50|22783.69|22783.69|22783.81|22783.81|22783.81|22783.81|22783.69|22783.69|0
1622798100000|2021-06-04 09:15:00|22783.76|22783.76|22783.41|22783.41|22783.76|22783.76|22783.41|22783.41|0
1622798110000|2021-06-04 09:15:10|22783.5|22783.5|22783.72|22783.72|22783.77|22783.77|22783.37|22783.37|0
1622798120000|2021-06-04 09:15:20|22783.68|22783.68|22783.01|22783.01|22783.88|22783.88|22783.01|22783.01|0
1622798130000|2021-06-04 09:15:30|22782.89|22782.89|22782.77|22782.77|22783.13|22783.13|22782.77|22782.77|0
1622798140000|2021-06-04 09:15:40|22782.66|22782.66|22782.4|22782.4|22782.71|22782.71|22782.4|22782.4|0
1622798150000|2021-06-04 09:15:50|22782.28|22782.28|22781.97|22781.97|22782.35|22782.35|22781.85|22781.85|0
1622798160000|2021-06-04 09:16:00|22781.95|22781.95|22781.12|22781.12|22781.95|22781.95|22781.12|22781.12|0
1622798170000|2021-06-04 09:16:10|22781.07|22781.07|22780.93|22780.93|22781.16|22781.16|22780.93|22780.93|0
1622798180000|2021-06-04 09:16:20|22780.78|22780.78|22779.89|22779.89|22780.78|22780.78|22779.89|22779.89|0
1622798190000|2021-06-04 09:16:30|22779.97|22779.97|22779.97|22779.97|22780.22|22780.22|22779.97|22779.97|0
1622798200000|2021-06-04 09:16:40|22779.87|22779.87|22780.04|22780.04|22780.04|22780.04|22779.87|22779.87|0
1622798210000|2021-06-04 09:16:50|22780.14|22780.14|22780.05|22780.05|22780.26|22780.26|22780.03|22780.03|0
1622798220000|2021-06-04 09:17:00|22779.91|22779.91|22779.93|22779.93|22780.07|22780.07|22779.81|22779.81|0
1622798230000|2021-06-04 09:17:10|22779.89|22779.89|22779.46|22779.46|22779.89|22779.89|22779.46|22779.46|0
1622798240000|2021-06-04 09:17:20|22779.5|22779.5|22779.68|22779.68|22779.83|22779.83|22779.48|22779.48|0
1622798250000|2021-06-04 09:17:30|22779.6|22779.6|22779.59|22779.59|22779.67|22779.67|22779.57|22779.57|0
1622798260000|2021-06-04 09:17:40|22779.61|22779.61|22779.75|22779.75|22779.81|22779.81|22779.61|22779.61|0
1622798270000|2021-06-04 09:17:50|22779.79|22779.79|22779.79|22779.79|22779.85|22779.85|22779.65|22779.65|0
1622798280000|2021-06-04 09:18:00|22779.84|22779.84|22780.38|22780.38|22780.57|22780.57|22779.84|22779.84|0
1622798290000|2021-06-04 09:18:10|22780.45|22780.45|22780.45|22780.45|22780.45|22780.45|22780.33|22780.33|0
1622798300000|2021-06-04 09:18:20|22780.58|22780.58|22781.11|22781.11|22781.14|22781.14|22780.58|22780.58|0
1622798310000|2021-06-04 09:18:30|22781.15|22781.15|22781.22|22781.22|22781.28|22781.28|22781.08|22781.08|0
1622798320000|2021-06-04 09:18:40|22781.3|22781.3|22781.78|22781.78|22781.86|22781.86|22781.3|22781.3|0
1622798330000|2021-06-04 09:18:50|22781.85|22781.85|22782.07|22782.07|22782.07|22782.07|22781.85|22781.85|0
1622798340000|2021-06-04 09:19:00|22782.11|22782.11|22783.24|22783.24|22783.28|22783.28|22782.11|22782.11|0
1622798350000|2021-06-04 09:19:10|22783.28|22783.28|22783.52|22783.52|22783.61|22783.61|22783.28|22783.28|0
1622798360000|2021-06-04 09:19:20|22783.58|22783.58|22783.15|22783.15|22783.6|22783.6|22783.15|22783.15|0
1622798370000|2021-06-04 09:19:30|22783.12|22783.12|22783.24|22783.24|22783.27|22783.27|22783.12|22783.12|0
1622798380000|2021-06-04 09:19:40|22783.12|22783.12|22783.24|22783.24|22783.24|22783.24|22783.08|22783.08|0
1622798390000|2021-06-04 09:19:50|22783.18|22783.18|22782.99|22782.99|22783.18|22783.18|22782.99|22782.99|0
1622798400000|2021-06-04 09:20:00|22782.9|22782.9|22783.03|22783.03|22783.09|22783.09|22782.88|22782.88|0
1622798410000|2021-06-04 09:20:10|22782.95|22782.95|22781.24|22781.24|22782.95|22782.95|22781.22|22781.22|0
1622798420000|2021-06-04 09:20:20|22781.14|22781.14|22781.25|22781.25|22781.25|22781.25|22781.14|22781.14|0
1622798430000|2021-06-04 09:20:30|22781.2|22781.2|22780.98|22780.98|22781.25|22781.25|22780.89|22780.89|0
1622798440000|2021-06-04 09:20:40|22780.87|22780.87|22781.16|22781.16|22781.16|22781.16|22780.84|22780.84|0
1622798450000|2021-06-04 09:20:50|22781.05|22781.05|22780.7|22780.7|22781.05|22781.05|22780.7|22780.7|0
1622798460000|2021-06-04 09:21:00|22780.59|22780.59|22780.43|22780.43|22780.59|22780.59|22780.34|22780.34|0
1622798470000|2021-06-04 09:21:10|22780.36|22780.36|22780.69|22780.69|22780.69|22780.69|22780.14|22780.14|0
1622798480000|2021-06-04 09:21:20|22780.59|22780.59|22780.68|22780.68|22780.85|22780.85|22780.56|22780.56|0
1622798490000|2021-06-04 09:21:30|22780.75|22780.75|22780.42|22780.42|22780.75|22780.75|22780.42|22780.42|0
1622798500000|2021-06-04 09:21:40|22780.31|22780.31|22779.89|22779.89|22780.43|22780.43|22779.89|22779.89|0
1622798510000|2021-06-04 09:21:50|22779.95|22779.95|22779.99|22779.99|22779.99|22779.99|22779.95|22779.95|0
1622798520000|2021-06-04 09:22:00|22780.08|22780.08|22780.17|22780.17|22780.31|22780.31|22779.89|22779.89|0
1622798530000|2021-06-04 09:22:10|22780.21|22780.21|22780.45|22780.45|22780.45|22780.45|22780.21|22780.21|0
1622798540000|2021-06-04 09:22:20|22780.34|22780.34|22780.36|22780.36|22780.59|22780.59|22780.34|22780.34|0
1622798550000|2021-06-04 09:22:30|22780.46|22780.46|22780.74|22780.74|22780.74|22780.74|22780.46|22780.46|0
1622798560000|2021-06-04 09:22:40|22780.88|22780.88|22781.14|22781.14|22781.21|22781.21|22780.78|22780.78|0
1622798570000|2021-06-04 09:22:50|22781.2|22781.2|22780.76|22780.76|22781.28|22781.28|22780.76|22780.76|0
1622798580000|2021-06-04 09:23:00|22780.67|22780.67|22780.47|22780.47|22780.75|22780.75|22780.47|22780.47|0
1622798590000|2021-06-04 09:23:10|22780.4|22780.4|22780.08|22780.08|22780.49|22780.49|22780.07|22780.07|0
1622798600000|2021-06-04 09:23:20|22780.16|22780.16|22780.15|22780.15|22780.16|22780.16|22780.09|22780.09|0
1622798610000|2021-06-04 09:23:30|22780.19|22780.19|22780|22780|22780.23|22780.23|22779.99|22779.99|0
1622798620000|2021-06-04 09:23:40|22779.9|22779.9|22779.9|22779.9|22779.9|22779.9|22779.9|22779.9|0
1622798630000|2021-06-04 09:23:50|22779.98|22779.98|22780.1|22780.1|22780.1|22780.1|22779.98|22779.98|0
1622798640000|2021-06-04 09:24:00|22780.08|22780.08|22780.43|22780.43|22780.43|22780.43|22780.08|22780.08|0
1622798650000|2021-06-04 09:24:10|22780.45|22780.45|22780.17|22780.17|22780.45|22780.45|22780.09|22780.09|0
1622798660000|2021-06-04 09:24:20|22780.22|22780.22|22780.64|22780.64|22780.75|22780.75|22780.12|22780.12|0
1622798670000|2021-06-04 09:24:30|22780.6|22780.6|22780.61|22780.61|22780.61|22780.61|22780.48|22780.48|0
1622798680000|2021-06-04 09:24:40|22780.76|22780.76|22780.76|22780.76|22780.76|22780.76|22780.76|22780.76|0
1622798690000|2021-06-04 09:24:50|22780.71|22780.71|22780.83|22780.83|22781.1|22781.1|22780.65|22780.65|0
1622798700000|2021-06-04 09:25:00|22780.8|22780.8|22782.22|22782.22|22782.34|22782.34|22780.8|22780.8|0
1622798710000|2021-06-04 09:25:10|22782.27|22782.27|22782.52|22782.52|22782.63|22782.63|22781.94|22781.94|0
1622798720000|2021-06-04 09:25:20|22782.59|22782.59|22783.15|22783.15|22783.15|22783.15|22782.59|22782.59|0
1622798730000|2021-06-04 09:25:30|22783.28|22783.28|22783.3|22783.3|22783.44|22783.44|22783.12|22783.12|0
1622798740000|2021-06-04 09:25:40|22783.36|22783.36|22783.19|22783.19|22783.36|22783.36|22783.1|22783.1|0
1622798750000|2021-06-04 09:25:50|22783.24|22783.24|22783.71|22783.71|22783.71|22783.71|22783.24|22783.24|0
1622798760000|2021-06-04 09:26:00|22783.75|22783.75|22784.22|22784.22|22784.22|22784.22|22783.75|22783.75|0
1622798770000|2021-06-04 09:26:10|22784.26|22784.26|22783.83|22783.83|22784.26|22784.26|22783.83|22783.83|0
1622798780000|2021-06-04 09:26:20|22783.66|22783.66|22783.53|22783.53|22783.66|22783.66|22783.46|22783.46|0
1622798790000|2021-06-04 09:26:30|22783.57|22783.57|22783.71|22783.71|22783.76|22783.76|22783.57|22783.57|0
1622798800000|2021-06-04 09:26:40|22783.83|22783.83|22783.78|22783.78|22783.83|22783.83|22783.72|22783.72|0
1622798810000|2021-06-04 09:26:50|22783.73|22783.73|22784.25|22784.25|22784.25|22784.25|22783.73|22783.73|0
1622798820000|2021-06-04 09:27:00|22784.3|22784.3|22784.28|22784.28|22784.39|22784.39|22784.28|22784.28|0
1622798830000|2021-06-04 09:27:10|22784.21|22784.21|22784.24|22784.24|22784.35|22784.35|22784.1|22784.1|0
1622798850000|2021-06-04 09:27:30|22784.31|22784.31|22784.07|22784.07|22784.31|22784.31|22783.98|22783.98|0
1622798860000|2021-06-04 09:27:40|22784.13|22784.13|22783.53|22783.53|22784.13|22784.13|22783.53|22783.53|0
1622798870000|2021-06-04 09:27:50|22783.58|22783.58|22782.89|22782.89|22783.58|22783.58|22782.89|22782.89|0
1622798880000|2021-06-04 09:28:00|22783.25|22783.25|22782.93|22782.93|22783.25|22783.25|22782.74|22782.74|0
1622798890000|2021-06-04 09:28:10|22783.05|22783.05|22782.9|22782.9|22783.16|22783.16|22782.87|22782.87|0
1622798900000|2021-06-04 09:28:20|22782.95|22782.95|22783.21|22783.21|22783.21|22783.21|22782.95|22782.95|0
1622798910000|2021-06-04 09:28:30|22783.39|22783.39|22783.43|22783.43|22783.43|22783.43|22783.25|22783.25|0
1622798920000|2021-06-04 09:28:40|22783.4|22783.4|22783.19|22783.19|22783.4|22783.4|22783.19|22783.19|0
1622798930000|2021-06-04 09:28:50|22783.04|22783.04|22782.89|22782.89|22783.04|22783.04|22782.89|22782.89|0
1622798940000|2021-06-04 09:29:00|22782.84|22782.84|22782.87|22782.87|22782.91|22782.91|22782.82|22782.82|0
1622798950000|2021-06-04 09:29:10|22782.97|22782.97|22783.02|22783.02|22783.02|22783.02|22782.91|22782.91|0
1622798960000|2021-06-04 09:29:20|22783.07|22783.07|22782.73|22782.73|22783.07|22783.07|22782.65|22782.65|0
1622798970000|2021-06-04 09:29:30|22782.8|22782.8|22782.41|22782.41|22782.8|22782.8|22782.35|22782.35|0
1622798980000|2021-06-04 09:29:40|22782.49|22782.49|22782.69|22782.69|22782.7|22782.7|22782.31|22782.31|0
1622798990000|2021-06-04 09:29:50|22782.8|22782.8|22782.71|22782.71|22782.88|22782.88|22782.71|22782.71|0
1622799000000|2021-06-04 09:30:00|22782.53|22782.53|22782.66|22782.66|22783.05|22783.05|22782.48|22782.48|0
1622799010000|2021-06-04 09:30:10|22782.86|22782.86|22782.79|22782.79|22782.99|22782.99|22782.78|22782.78|0
1622799020000|2021-06-04 09:30:20|22782.83|22782.83|22783.21|22783.21|22783.21|22783.21|22782.82|22782.82|0
1622799030000|2021-06-04 09:30:30|22783.24|22783.24|22783.27|22783.27|22783.61|22783.61|22783.24|22783.24|0
1622799040000|2021-06-04 09:30:40|22783.35|22783.35|22783.55|22783.55|22783.55|22783.55|22783.35|22783.35|0
1622799050000|2021-06-04 09:30:50|22783.65|22783.65|22783.55|22783.55|22783.65|22783.65|22783.55|22783.55|0
1622799060000|2021-06-04 09:31:00|22783.43|22783.43|22783.37|22783.37|22783.43|22783.43|22783.37|22783.37|0
1622799070000|2021-06-04 09:31:10|22783.34|22783.34|22783.1|22783.1|22783.37|22783.37|22783.06|22783.06|0
1622799080000|2021-06-04 09:31:20|22782.97|22782.97|22782.06|22782.06|22783.06|22783.06|22782.06|22782.06|0
1622799090000|2021-06-04 09:31:30|22782.01|22782.01|22782.1|22782.1|22782.12|22782.12|22781.71|22781.71|0
1622799100000|2021-06-04 09:31:40|22781.98|22781.98|22781.44|22781.44|22781.98|22781.98|22781.44|22781.44|0
1622799110000|2021-06-04 09:31:50|22781.38|22781.38|22780.76|22780.76|22781.38|22781.38|22780.76|22780.76|0
1622799120000|2021-06-04 09:32:00|22780.71|22780.71|22781.03|22781.03|22781.06|22781.06|22780.62|22780.62|0
1622799130000|2021-06-04 09:32:10|22780.97|22780.97|22780.9|22780.9|22780.97|22780.97|22780.77|22780.77|0
1622799140000|2021-06-04 09:32:20|22780.99|22780.99|22781.02|22781.02|22781.11|22781.11|22780.88|22780.88|0
1622799150000|2021-06-04 09:32:30|22780.96|22780.96|22780.63|22780.63|22780.96|22780.96|22780.55|22780.55|0
1622799160000|2021-06-04 09:32:40|22780.7|22780.7|22780.65|22780.65|22780.74|22780.74|22780.61|22780.61|0
1622799170000|2021-06-04 09:32:50|22780.56|22780.56|22780.25|22780.25|22780.61|22780.61|22780.25|22780.25|0
1622799180000|2021-06-04 09:33:00|22780.4|22780.4|22780.19|22780.19|22780.4|22780.4|22780.18|22780.18|0
1622799190000|2021-06-04 09:33:10|22780.11|22780.11|22780.02|22780.02|22780.11|22780.11|22779.94|22779.94|0
1622799200000|2021-06-04 09:33:20|22779.97|22779.97|22780.05|22780.05|22780.05|22780.05|22779.81|22779.81|0
1622799210000|2021-06-04 09:33:30|22780.03|22780.03|22780.02|22780.02|22780.04|22780.04|22779.86|22779.86|0
1622799220000|2021-06-04 09:33:40|22779.94|22779.94|22779.66|22779.66|22779.94|22779.94|22779.49|22779.49|0
1622799230000|2021-06-04 09:33:50|22779.54|22779.54|22779.5|22779.5|22779.64|22779.64|22779.33|22779.33|0
1622799240000|2021-06-04 09:34:00|22779.45|22779.45|22779.57|22779.57|22779.64|22779.64|22779.45|22779.45|0
1622799250000|2021-06-04 09:34:10|22779.45|22779.45|22779.28|22779.28|22779.53|22779.53|22779.28|22779.28|0
1622799260000|2021-06-04 09:34:20|22779.14|22779.14|22779.14|22779.14|22779.14|22779.14|22779.14|22779.14|0
1622799270000|2021-06-04 09:34:30|22779.25|22779.25|22779.47|22779.47|22779.47|22779.47|22779.22|22779.22|0
1622799280000|2021-06-04 09:34:40|22779.41|22779.41|22779.37|22779.37|22779.46|22779.46|22779.34|22779.34|0
1622799290000|2021-06-04 09:34:50|22779.29|22779.29|22779.15|22779.15|22779.38|22779.38|22778.92|22778.92|0
1622799300000|2021-06-04 09:35:00|22778.99|22778.99|22778.18|22778.18|22778.99|22778.99|22778.18|22778.18|0
1622799310000|2021-06-04 09:35:10|22777.94|22777.94|22776.53|22776.53|22778.06|22778.06|22776.36|22776.36|0
1622799320000|2021-06-04 09:35:20|22776.4|22776.4|22775.95|22775.95|22776.4|22776.4|22775.78|22775.78|0
1622799330000|2021-06-04 09:35:30|22775.87|22775.87|22775.51|22775.51|22775.9|22775.9|22775.51|22775.51|0
1622799340000|2021-06-04 09:35:40|22775.54|22775.54|22775.86|22775.86|22775.86|22775.86|22775.54|22775.54|0
1622799350000|2021-06-04 09:35:50|22775.81|22775.81|22775.83|22775.83|22775.93|22775.93|22775.57|22775.57|0
1622799360000|2021-06-04 09:36:00|22775.87|22775.87|22776.16|22776.16|22776.21|22776.21|22775.6|22775.6|0
1622799370000|2021-06-04 09:36:10|22776.21|22776.21|22776.07|22776.07|22776.21|22776.21|22775.93|22775.93|0
1622799380000|2021-06-04 09:36:20|22776.03|22776.03|22775.92|22775.92|22776.03|22776.03|22775.8|22775.8|0
1622799390000|2021-06-04 09:36:30|22775.96|22775.96|22777.04|22777.04|22777.04|22777.04|22775.96|22775.96|0
1622799400000|2021-06-04 09:36:40|22777.16|22777.16|22777.66|22777.66|22777.66|22777.66|22777.16|22777.16|0
1622799410000|2021-06-04 09:36:50|22777.79|22777.79|22778.01|22778.01|22778.01|22778.01|22777.76|22777.76|0
1622799420000|2021-06-04 09:37:00|22777.92|22777.92|22777.91|22777.91|22777.92|22777.92|22777.74|22777.74|0
1622799430000|2021-06-04 09:37:10|22777.56|22777.56|22777.29|22777.29|22777.77|22777.77|22777.29|22777.29|0
1622799440000|2021-06-04 09:37:20|22777.26|22777.26|22776.83|22776.83|22777.26|22777.26|22776.54|22776.54|0
1622799450000|2021-06-04 09:37:30|22776.79|22776.79|22776.78|22776.78|22776.79|22776.79|22776.64|22776.64|0
1622799460000|2021-06-04 09:37:40|22776.71|22776.71|22776.62|22776.62|22776.71|22776.71|22776.51|22776.51|0
1622799470000|2021-06-04 09:37:50|22776.56|22776.56|22775.85|22775.85|22776.56|22776.56|22775.85|22775.85|0
1622799480000|2021-06-04 09:38:00|22775.89|22775.89|22775.52|22775.52|22775.89|22775.89|22775.46|22775.46|0
1622799490000|2021-06-04 09:38:10|22775.5|22775.5|22774.99|22774.99|22775.5|22775.5|22774.87|22774.87|0
1622799500000|2021-06-04 09:38:20|22775.05|22775.05|22774.87|22774.87|22775.05|22775.05|22774.84|22774.84|0
1622799510000|2021-06-04 09:38:30|22775.03|22775.03|22774.74|22774.74|22775.03|22775.03|22774.74|22774.74|0
1622799520000|2021-06-04 09:38:40|22774.93|22774.93|22775.38|22775.38|22775.38|22775.38|22774.9|22774.9|0
1622799530000|2021-06-04 09:38:50|22775.46|22775.46|22775.31|22775.31|22775.53|22775.53|22775.31|22775.31|0
1622799540000|2021-06-04 09:39:00|22775.23|22775.23|22775.35|22775.35|22775.35|22775.35|22775.17|22775.17|0
1622799550000|2021-06-04 09:39:10|22775.31|22775.31|22775.38|22775.38|22775.38|22775.38|22775.31|22775.31|0
1622799560000|2021-06-04 09:39:20|22775.25|22775.25|22775.37|22775.37|22775.37|22775.37|22775.25|22775.25|0
1622799570000|2021-06-04 09:39:30|22775.31|22775.31|22775.38|22775.38|22775.38|22775.38|22775.25|22775.25|0
1622799580000|2021-06-04 09:39:40|22775.41|22775.41|22775.61|22775.61|22775.61|22775.61|22775.41|22775.41|0
1622799590000|2021-06-04 09:39:50|22775.66|22775.66|22775.83|22775.83|22775.83|22775.83|22775.66|22775.66|0
1622799600000|2021-06-04 09:40:00|22775.93|22775.93|22776.41|22776.41|22776.46|22776.46|22775.93|22775.93|0
1622799610000|2021-06-04 09:40:10|22776.48|22776.48|22776.74|22776.74|22776.74|22776.74|22776.48|22776.48|0
1622799620000|2021-06-04 09:40:20|22776.78|22776.78|22776.88|22776.88|22776.89|22776.89|22776.78|22776.78|0
1622799630000|2021-06-04 09:40:30|22776.99|22776.99|22776.84|22776.84|22776.99|22776.99|22776.84|22776.84|0
1622799640000|2021-06-04 09:40:40|22776.89|22776.89|22776.83|22776.83|22777.02|22777.02|22776.83|22776.83|0
1622799650000|2021-06-04 09:40:50|22776.98|22776.98|22777|22777|22777.05|22777.05|22776.85|22776.85|0
1622799660000|2021-06-04 09:41:00|22776.89|22776.89|22777.45|22777.45|22777.45|22777.45|22776.89|22776.89|0
1622799670000|2021-06-04 09:41:10|22777.56|22777.56|22777.31|22777.31|22777.56|22777.56|22777.26|22777.26|0
1622799680000|2021-06-04 09:41:20|22777.15|22777.15|22777.27|22777.27|22777.32|22777.32|22777.12|22777.12|0
1622799690000|2021-06-04 09:41:30|22777.31|22777.31|22776.89|22776.89|22777.42|22777.42|22776.89|22776.89|0
1622799700000|2021-06-04 09:41:40|22776.79|22776.79|22776.69|22776.69|22776.79|22776.79|22776.69|22776.69|0
1622799710000|2021-06-04 09:41:50|22776.75|22776.75|22776.75|22776.75|22776.75|22776.75|22776.75|22776.75|0
1622799720000|2021-06-04 09:42:00|22776.65|22776.65|22776.63|22776.63|22776.69|22776.69|22776.63|22776.63|0
1622799730000|2021-06-04 09:42:10|22776.55|22776.55|22776.19|22776.19|22776.55|22776.55|22776.19|22776.19|0
1622799740000|2021-06-04 09:42:20|22776.14|22776.14|22775.81|22775.81|22776.14|22776.14|22775.81|22775.81|0
1622799750000|2021-06-04 09:42:30|22775.75|22775.75|22775.92|22775.92|22776.23|22776.23|22775.75|22775.75|0
1622799760000|2021-06-04 09:42:40|22776.09|22776.09|22776.21|22776.21|22776.56|22776.56|22775.88|22775.88|0
1622799770000|2021-06-04 09:42:50|22776.27|22776.27|22776.6|22776.6|22776.66|22776.66|22776.27|22776.27|0
1622799780000|2021-06-04 09:43:00|22776.52|22776.52|22776.53|22776.53|22776.59|22776.59|22776.49|22776.49|0
1622799790000|2021-06-04 09:43:10|22776.66|22776.66|22776.57|22776.57|22776.66|22776.66|22776.47|22776.47|0
1622799800000|2021-06-04 09:43:20|22776.62|22776.62|22776.43|22776.43|22776.62|22776.62|22776.31|22776.31|0
1622799810000|2021-06-04 09:43:30|22776.39|22776.39|22776.51|22776.51|22776.67|22776.67|22776.39|22776.39|0
1622799820000|2021-06-04 09:43:40|22776.43|22776.43|22776.2|22776.2|22776.43|22776.43|22776.12|22776.12|0
1622799830000|2021-06-04 09:43:50|22776.23|22776.23|22776.25|22776.25|22776.34|22776.34|22776.23|22776.23|0
1622799840000|2021-06-04 09:44:00|22776.31|22776.31|22775.95|22775.95|22776.31|22776.31|22775.88|22775.88|0
1622799850000|2021-06-04 09:44:10|22775.87|22775.87|22776.03|22776.03|22776.08|22776.08|22775.87|22775.87|0
1622799860000|2021-06-04 09:44:20|22776.11|22776.11|22776.11|22776.11|22776.11|22776.11|22776.11|22776.11|0
1622799870000|2021-06-04 09:44:30|22776.07|22776.07|22776.26|22776.26|22776.34|22776.34|22776.07|22776.07|0
1622799880000|2021-06-04 09:44:40|22776.3|22776.3|22777.06|22777.06|22777.06|22777.06|22776.3|22776.3|0
1622799890000|2021-06-04 09:44:50|22776.99|22776.99|22776.85|22776.85|22777.1|22777.1|22776.79|22776.79|0
1622799900000|2021-06-04 09:45:00|22776.93|22776.93|22776.87|22776.87|22777.03|22777.03|22776.87|22776.87|0
1622799910000|2021-06-04 09:45:10|22776.81|22776.81|22776.58|22776.58|22776.93|22776.93|22776.58|22776.58|0
1622799920000|2021-06-04 09:45:20|22776.4|22776.4|22776.05|22776.05|22776.44|22776.44|22776.05|22776.05|0
1622799930000|2021-06-04 09:45:30|22775.99|22775.99|22776.4|22776.4|22776.4|22776.4|22775.99|22775.99|0
1622799940000|2021-06-04 09:45:40|22776.51|22776.51|22776.49|22776.49|22776.57|22776.57|22776.49|22776.49|0
1622799950000|2021-06-04 09:45:50|22776.55|22776.55|22777.12|22777.12|22777.12|22777.12|22776.48|22776.48|0
1622799960000|2021-06-04 09:46:00|22777.19|22777.19|22777.2|22777.2|22777.28|22777.28|22777.1|22777.1|0
1622799970000|2021-06-04 09:46:10|22777.12|22777.12|22777.08|22777.08|22777.15|22777.15|22777.07|22777.07|0
1622799980000|2021-06-04 09:46:20|22777.16|22777.16|22776.93|22776.93|22777.16|22777.16|22776.93|22776.93|0
1622799990000|2021-06-04 09:46:30|22777.04|22777.04|22776.85|22776.85|22777.04|22777.04|22776.59|22776.59|0
1622800000000|2021-06-04 09:46:40|22776.9|22776.9|22776.62|22776.62|22776.9|22776.9|22776.52|22776.52|0
1622800010000|2021-06-04 09:46:50|22776.46|22776.46|22776.63|22776.63|22776.67|22776.67|22776.46|22776.46|0
1622800020000|2021-06-04 09:47:00|22776.7|22776.7|22776.56|22776.56|22776.7|22776.7|22776.56|22776.56|0
1622800030000|2021-06-04 09:47:10|22776.48|22776.48|22776.65|22776.65|22776.65|22776.65|22776.48|22776.48|0
1622800040000|2021-06-04 09:47:20|22776.94|22776.94|22776.95|22776.95|22777.07|22777.07|22776.9|22776.9|0
1622800050000|2021-06-04 09:47:30|22777.01|22777.01|22777.11|22777.11|22777.11|22777.11|22777.01|22777.01|0
1622800060000|2021-06-04 09:47:40|22777.1|22777.1|22777.01|22777.01|22777.1|22777.1|22776.91|22776.91|0
1622800070000|2021-06-04 09:47:50|22777.07|22777.07|22777.04|22777.04|22777.19|22777.19|22777|22777|0
1622800080000|2021-06-04 09:48:00|22777.09|22777.09|22777.19|22777.19|22777.19|22777.19|22776.93|22776.93|0
1622800090000|2021-06-04 09:48:10|22776.98|22776.98|22776.96|22776.96|22776.98|22776.98|22776.83|22776.83|0
1622800100000|2021-06-04 09:48:20|22777|22777|22776.83|22776.83|22777.09|22777.09|22776.83|22776.83|0
1622800110000|2021-06-04 09:48:30|22776.72|22776.72|22776.52|22776.52|22776.9|22776.9|22776.52|22776.52|0
1622800120000|2021-06-04 09:48:40|22776.59|22776.59|22776.26|22776.26|22776.59|22776.59|22776.26|22776.26|0
1622800130000|2021-06-04 09:48:50|22776.31|22776.31|22776.14|22776.14|22776.31|22776.31|22776.14|22776.14|0
1622800140000|2021-06-04 09:49:00|22776.17|22776.17|22775.68|22775.68|22776.18|22776.18|22775.68|22775.68|0
1622800150000|2021-06-04 09:49:10|22775.56|22775.56|22775.61|22775.61|22775.67|22775.67|22775.48|22775.48|0
1622800160000|2021-06-04 09:49:20|22775.58|22775.58|22775.92|22775.92|22775.92|22775.92|22775.54|22775.54|0
1622800170000|2021-06-04 09:49:30|22775.86|22775.86|22776|22776|22776|22776|22775.78|22775.78|0
1622800180000|2021-06-04 09:49:40|22775.95|22775.95|22776.04|22776.04|22776.07|22776.07|22775.95|22775.95|0
1622800190000|2021-06-04 09:49:50|22776.11|22776.11|22776.43|22776.43|22776.43|22776.43|22776.07|22776.07|0
1622800200000|2021-06-04 09:50:00|22776.4|22776.4|22776.23|22776.23|22776.5|22776.5|22776.17|22776.17|0
1622800210000|2021-06-04 09:50:10|22776.16|22776.16|22776.43|22776.43|22776.43|22776.43|22776.08|22776.08|0
1622800220000|2021-06-04 09:50:20|22776.66|22776.66|22776.85|22776.85|22776.86|22776.86|22776.66|22776.66|0
1622800230000|2021-06-04 09:50:30|22776.71|22776.71|22776.86|22776.86|22776.86|22776.86|22776.69|22776.69|0
1622800240000|2021-06-04 09:50:40|22777.02|22777.02|22777.19|22777.19|22777.28|22777.28|22776.96|22776.96|0
1622800250000|2021-06-04 09:50:50|22777.22|22777.22|22777.22|22777.22|22777.48|22777.48|22777.22|22777.22|0
1622800260000|2021-06-04 09:51:00|22777.28|22777.28|22777.88|22777.88|22777.88|22777.88|22777.28|22777.28|0
1622800270000|2021-06-04 09:51:10|22777.97|22777.97|22778.17|22778.17|22778.4|22778.4|22777.97|22777.97|0
1622800280000|2021-06-04 09:51:20|22778.13|22778.13|22778.08|22778.08|22778.13|22778.13|22778.08|22778.08|0
1622800290000|2021-06-04 09:51:30|22778.02|22778.02|22778.25|22778.25|22778.29|22778.29|22778.02|22778.02|0
1622800300000|2021-06-04 09:51:40|22778.3|22778.3|22778.65|22778.65|22778.77|22778.77|22778.3|22778.3|0
1622800310000|2021-06-04 09:51:50|22778.67|22778.67|22778.65|22778.65|22778.67|22778.67|22778.61|22778.61|0
1622800320000|2021-06-04 09:52:00|22778.71|22778.71|22778.88|22778.88|22778.88|22778.88|22778.71|22778.71|0
1622800330000|2021-06-04 09:52:10|22778.71|22778.71|22779.02|22779.02|22779.02|22779.02|22778.71|22778.71|0
1622800340000|2021-06-04 09:52:20|22779.07|22779.07|22779.18|22779.18|22779.18|22779.18|22779.07|22779.07|0
1622800350000|2021-06-04 09:52:30|22779.21|22779.21|22779.18|22779.18|22779.21|22779.21|22779.12|22779.12|0
1622800360000|2021-06-04 09:52:40|22779.06|22779.06|22779.17|22779.17|22779.17|22779.17|22779.06|22779.06|0
1622800370000|2021-06-04 09:52:50|22779.02|22779.02|22779.27|22779.27|22779.27|22779.27|22779.02|22779.02|0
1622800380000|2021-06-04 09:53:00|22779.34|22779.34|22779.68|22779.68|22779.68|22779.68|22779.34|22779.34|0
1622800390000|2021-06-04 09:53:10|22779.75|22779.75|22780.13|22780.13|22780.17|22780.17|22779.68|22779.68|0
1622800400000|2021-06-04 09:53:20|22780.09|22780.09|22780.72|22780.72|22780.72|22780.72|22780.09|22780.09|0
1622800410000|2021-06-04 09:53:30|22780.65|22780.65|22780.79|22780.79|22780.79|22780.79|22780.65|22780.65|0
1622800420000|2021-06-04 09:53:40|22780.84|22780.84|22781.03|22781.03|22781.15|22781.15|22780.84|22780.84|0
1622800430000|2021-06-04 09:53:50|22780.96|22780.96|22781.33|22781.33|22781.4|22781.4|22780.96|22780.96|0
1622800440000|2021-06-04 09:54:00|22781.39|22781.39|22781.56|22781.56|22781.62|22781.62|22781.39|22781.39|0
1622800450000|2021-06-04 09:54:10|22781.45|22781.45|22782.15|22782.15|22782.15|22782.15|22781.45|22781.45|0
1622800460000|2021-06-04 09:54:20|22782.12|22782.12|22780.81|22780.81|22782.12|22782.12|22780.7|22780.7|0
1622800470000|2021-06-04 09:54:30|22780.86|22780.86|22781|22781|22781|22781|22780.86|22780.86|0
1622800480000|2021-06-04 09:54:40|22780.97|22780.97|22781.46|22781.46|22781.46|22781.46|22780.84|22780.84|0
1622800490000|2021-06-04 09:54:50|22781.39|22781.39|22781.43|22781.43|22781.43|22781.43|22781.39|22781.39|0
1622800500000|2021-06-04 09:55:00|22781.33|22781.33|22781.5|22781.5|22781.64|22781.64|22781.33|22781.33|0
1622800510000|2021-06-04 09:55:10|22781.72|22781.72|22781.63|22781.63|22781.72|22781.72|22781.62|22781.62|0
1622800520000|2021-06-04 09:55:20|22781.58|22781.58|22781.88|22781.88|22781.88|22781.88|22781.58|22781.58|0
1622800530000|2021-06-04 09:55:30|22781.97|22781.97|22782.24|22782.24|22782.24|22782.24|22781.97|22781.97|0
1622800540000|2021-06-04 09:55:40|22782.18|22782.18|22782.5|22782.5|22782.5|22782.5|22782.18|22782.18|0
1622800550000|2021-06-04 09:55:50|22782.42|22782.42|22782.42|22782.42|22782.42|22782.42|22782.42|22782.42|0
1622800560000|2021-06-04 09:56:00|22782.49|22782.49|22782.54|22782.54|22782.54|22782.54|22782.36|22782.36|0
1622800570000|2021-06-04 09:56:10|22782.59|22782.59|22782.3|22782.3|22782.66|22782.66|22782.3|22782.3|0
1622800580000|2021-06-04 09:56:20|22782.37|22782.37|22782.47|22782.47|22782.47|22782.47|22782.3|22782.3|0
1622800590000|2021-06-04 09:56:30|22782.83|22782.83|22782.88|22782.88|22782.91|22782.91|22782.83|22782.83|0
1622800600000|2021-06-04 09:56:40|22782.95|22782.95|22783.33|22783.33|22783.33|22783.33|22782.95|22782.95|0
1622800610000|2021-06-04 09:56:50|22783.5|22783.5|22783.62|22783.62|22783.62|22783.62|22783.5|22783.5|0
1622800620000|2021-06-04 09:57:00|22783.74|22783.74|22783.79|22783.79|22783.79|22783.79|22783.65|22783.65|0
1622800630000|2021-06-04 09:57:10|22783.84|22783.84|22784.09|22784.09|22784.29|22784.29|22783.79|22783.79|0
1622800640000|2021-06-04 09:57:20|22784.13|22784.13|22784.05|22784.05|22784.38|22784.38|22784.03|22784.03|0
1622800650000|2021-06-04 09:57:30|22783.99|22783.99|22783.81|22783.81|22784.02|22784.02|22783.77|22783.77|0
1622800660000|2021-06-04 09:57:40|22783.83|22783.83|22784.28|22784.28|22784.28|22784.28|22783.83|22783.83|0
1622800670000|2021-06-04 09:57:50|22784.37|22784.37|22784.46|22784.46|22784.46|22784.46|22784.25|22784.25|0
1622800680000|2021-06-04 09:58:00|22784.5|22784.5|22784.19|22784.19|22784.5|22784.5|22784.02|22784.02|0
1622800690000|2021-06-04 09:58:10|22784.23|22784.23|22784.33|22784.33|22784.33|22784.33|22784.23|22784.23|0
1622800700000|2021-06-04 09:58:20|22784.38|22784.38|22784.25|22784.25|22784.38|22784.38|22784.25|22784.25|0
1622800710000|2021-06-04 09:58:30|22784.31|22784.31|22784.36|22784.36|22784.42|22784.42|22784.31|22784.31|0
1622800720000|2021-06-04 09:58:40|22784.47|22784.47|22784.84|22784.84|22784.88|22784.88|22784.47|22784.47|0
1622800730000|2021-06-04 09:58:50|22784.76|22784.76|22784.58|22784.58|22784.76|22784.76|22784.58|22784.58|0
1622800740000|2021-06-04 09:59:00|22784.65|22784.65|22784.3|22784.3|22784.65|22784.65|22784.3|22784.3|0
1622800750000|2021-06-04 09:59:10|22784.24|22784.24|22784.47|22784.47|22784.47|22784.47|22784.24|22784.24|0
1622800760000|2021-06-04 09:59:20|22784.42|22784.42|22783.99|22783.99|22784.5|22784.5|22783.99|22783.99|0
1622800770000|2021-06-04 09:59:30|22784.07|22784.07|22784.06|22784.06|22784.15|22784.15|22784|22784|0
1622800780000|2021-06-04 09:59:40|22784|22784|22784.14|22784.14|22784.2|22784.2|22783.83|22783.83|0
1622800790000|2021-06-04 09:59:50|22783.99|22783.99|22783.43|22783.43|22783.99|22783.99|22783.43|22783.43|0
1622800800000|2021-06-04 10:00:00|22783.37|22783.37|22783.18|22783.18|22783.37|22783.37|22783.18|22783.18|0
1622800810000|2021-06-04 10:00:10|22783.2|22783.2|22783.15|22783.15|22783.26|22783.26|22783.15|22783.15|0
1622800820000|2021-06-04 10:00:20|22783.14|22783.14|22782.68|22782.68|22783.35|22783.35|22782.61|22782.61|0
1622800830000|2021-06-04 10:00:30|22782.54|22782.54|22782.48|22782.48|22782.54|22782.54|22782.29|22782.29|0
1622800840000|2021-06-04 10:00:40|22782.44|22782.44|22782.55|22782.55|22782.72|22782.72|22782.44|22782.44|0
1622800850000|2021-06-04 10:00:50|22782.59|22782.59|22782.7|22782.7|22782.71|22782.71|22782.59|22782.59|0
1622800860000|2021-06-04 10:01:00|22782.62|22782.62|22782.6|22782.6|22782.65|22782.65|22782.56|22782.56|0
1622800870000|2021-06-04 10:01:10|22782.49|22782.49|22782.45|22782.45|22782.55|22782.55|22782.45|22782.45|0
1622800880000|2021-06-04 10:01:20|22782.51|22782.51|22782.09|22782.09|22782.51|22782.51|22782|22782|0
1622800890000|2021-06-04 10:01:30|22782.16|22782.16|22781.78|22781.78|22782.24|22782.24|22781.78|22781.78|0
1622800900000|2021-06-04 10:01:40|22781.66|22781.66|22781.79|22781.79|22781.81|22781.81|22781.66|22781.66|0
1622800910000|2021-06-04 10:01:50|22781.88|22781.88|22780.94|22780.94|22781.9|22781.9|22780.94|22780.94|0
1622800920000|2021-06-04 10:02:00|22780.87|22780.87|22780.37|22780.37|22780.92|22780.92|22780.31|22780.31|0
1622800930000|2021-06-04 10:02:10|22780.31|22780.31|22780.02|22780.02|22780.38|22780.38|22780.02|22780.02|0
1622800940000|2021-06-04 10:02:20|22779.91|22779.91|22779.83|22779.83|22779.91|22779.91|22779.71|22779.71|0
1622800950000|2021-06-04 10:02:30|22779.4|22779.4|22779.63|22779.63|22779.67|22779.67|22779.4|22779.4|0
1622800960000|2021-06-04 10:02:40|22779.57|22779.57|22779.92|22779.92|22779.92|22779.92|22779.52|22779.52|0
1622800970000|2021-06-04 10:02:50|22779.86|22779.86|22779.91|22779.91|22779.91|22779.91|22779.81|22779.81|0
1622800980000|2021-06-04 10:03:00|22779.78|22779.78|22779.74|22779.74|22779.84|22779.84|22779.74|22779.74|0
1622800990000|2021-06-04 10:03:10|22779.69|22779.69|22779.75|22779.75|22779.78|22779.78|22779.69|22779.69|0
1622801000000|2021-06-04 10:03:20|22779.54|22779.54|22779.07|22779.07|22779.54|22779.54|22778.96|22778.96|0
1622801010000|2021-06-04 10:03:30|22779.05|22779.05|22778.74|22778.74|22779.05|22779.05|22778.67|22778.67|0
1622801020000|2021-06-04 10:03:40|22778.68|22778.68|22777.63|22777.63|22778.75|22778.75|22777.63|22777.63|0
1622801030000|2021-06-04 10:03:50|22777.7|22777.7|22777.56|22777.56|22777.7|22777.7|22777.56|22777.56|0
1622801040000|2021-06-04 10:04:00|22777.47|22777.47|22777.43|22777.43|22777.51|22777.51|22777.43|22777.43|0
1622801050000|2021-06-04 10:04:10|22777.5|22777.5|22777.62|22777.62|22777.62|22777.62|22777.48|22777.48|0
1622801060000|2021-06-04 10:04:20|22777.59|22777.59|22777.96|22777.96|22777.96|22777.96|22777.53|22777.53|0
1622801070000|2021-06-04 10:04:30|22777.93|22777.93|22778.08|22778.08|22778.13|22778.13|22777.87|22777.87|0
1622801080000|2021-06-04 10:04:40|22778|22778|22777.91|22777.91|22778.1|22778.1|22777.91|22777.91|0
1622801090000|2021-06-04 10:04:50|22777.86|22777.86|22777.9|22777.9|22777.93|22777.93|22777.68|22777.68|0
1622801100000|2021-06-04 10:05:00|22777.78|22777.78|22777.04|22777.04|22777.78|22777.78|22777.04|22777.04|0
1622801110000|2021-06-04 10:05:10|22776.94|22776.94|22776.46|22776.46|22776.94|22776.94|22776.46|22776.46|0
1622801120000|2021-06-04 10:05:20|22776.72|22776.72|22776.54|22776.54|22776.78|22776.78|22776.47|22776.47|0
1622801130000|2021-06-04 10:05:30|22776.49|22776.49|22776.65|22776.65|22776.65|22776.65|22776.49|22776.49|0
1622801140000|2021-06-04 10:05:40|22776.49|22776.49|22776.22|22776.22|22776.53|22776.53|22776.22|22776.22|0
1622801150000|2021-06-04 10:05:50|22776.12|22776.12|22776.21|22776.21|22776.24|22776.24|22776.1|22776.1|0
1622801160000|2021-06-04 10:06:00|22776|22776|22775.64|22775.64|22776|22776|22775.64|22775.64|0
1622801170000|2021-06-04 10:06:10|22775.56|22775.56|22774.68|22774.68|22775.56|22775.56|22774.68|22774.68|0
1622801180000|2021-06-04 10:06:20|22774.75|22774.75|22774.39|22774.39|22774.75|22774.75|22774.22|22774.22|0
1622801190000|2021-06-04 10:06:30|22774.42|22774.42|22774.46|22774.46|22774.54|22774.54|22774.25|22774.25|0
1622801200000|2021-06-04 10:06:40|22774.26|22774.26|22774.28|22774.28|22774.28|22774.28|22774.08|22774.08|0
1622801210000|2021-06-04 10:06:50|22774.1|22774.1|22774.1|22774.1|22774.38|22774.38|22773.73|22773.73|0
1622801220000|2021-06-04 10:07:00|22774.15|22774.15|22774.06|22774.06|22774.27|22774.27|22773.86|22773.86|0
1622801230000|2021-06-04 10:07:10|22774.16|22774.16|22774.07|22774.07|22774.19|22774.19|22774.01|22774.01|0
1622801240000|2021-06-04 10:07:20|22774.18|22774.18|22774.03|22774.03|22774.18|22774.18|22774|22774|0
1622801250000|2021-06-04 10:07:30|22773.9|22773.9|22773.28|22773.28|22773.9|22773.9|22773.11|22773.11|0
1622801260000|2021-06-04 10:07:40|22773.38|22773.38|22773.09|22773.09|22773.38|22773.38|22772.98|22772.98|0
1622801270000|2021-06-04 10:07:50|22773.06|22773.06|22772.98|22772.98|22773.06|22773.06|22772.92|22772.92|0
1622801280000|2021-06-04 10:08:00|22772.81|22772.81|22772.22|22772.22|22772.81|22772.81|22772.22|22772.22|0
1622801290000|2021-06-04 10:08:10|22772.26|22772.26|22772.34|22772.34|22772.34|22772.34|22772.14|22772.14|0
1622801300000|2021-06-04 10:08:20|22772.38|22772.38|22772.52|22772.52|22772.67|22772.67|22772.38|22772.38|0
1622801310000|2021-06-04 10:08:30|22772.25|22772.25|22772.43|22772.43|22772.53|22772.53|22772.25|22772.25|0
1622801320000|2021-06-04 10:08:40|22772.27|22772.27|22772.39|22772.39|22772.51|22772.51|22772.22|22772.22|0
1622801330000|2021-06-04 10:08:50|22772.31|22772.31|22772.54|22772.54|22772.54|22772.54|22772.26|22772.26|0
1622801340000|2021-06-04 10:09:00|22772.43|22772.43|22772.38|22772.38|22772.52|22772.52|22772.38|22772.38|0
1622801350000|2021-06-04 10:09:10|22772.45|22772.45|22772.32|22772.32|22772.45|22772.45|22772.31|22772.31|0
1622801360000|2021-06-04 10:09:20|22772.38|22772.38|22772.66|22772.66|22772.66|22772.66|22772.19|22772.19|0
1622801370000|2021-06-04 10:09:30|22772.52|22772.52|22772.45|22772.45|22772.55|22772.55|22772.45|22772.45|0
1622801380000|2021-06-04 10:09:40|22772.56|22772.56|22772.73|22772.73|22772.73|22772.73|22772.49|22772.49|0
1622801390000|2021-06-04 10:09:50|22772.67|22772.67|22772.76|22772.76|22772.81|22772.81|22772.55|22772.55|0
1622801400000|2021-06-04 10:10:00|22772.63|22772.63|22772.64|22772.64|22772.66|22772.66|22772.57|22772.57|0
1622801410000|2021-06-04 10:10:10|22772.61|22772.61|22772.13|22772.13|22772.76|22772.76|22772.13|22772.13|0
1622801420000|2021-06-04 10:10:20|22772.06|22772.06|22771.94|22771.94|22772.07|22772.07|22771.69|22771.69|0
1622801430000|2021-06-04 10:10:30|22771.88|22771.88|22771.92|22771.92|22771.92|22771.92|22771.63|22771.63|0
1622801440000|2021-06-04 10:10:40|22772.02|22772.02|22772.05|22772.05|22772.11|22772.11|22772.02|22772.02|0
1622801450000|2021-06-04 10:10:50|22771.97|22771.97|22771.84|22771.84|22771.97|22771.97|22771.53|22771.53|0
1622801460000|2021-06-04 10:11:00|22771.87|22771.87|22771.63|22771.63|22771.91|22771.91|22771.63|22771.63|0
1622801470000|2021-06-04 10:11:10|22771.51|22771.51|22771.12|22771.12|22771.51|22771.51|22770.89|22770.89|0
1622801480000|2021-06-04 10:11:20|22771.08|22771.08|22771.13|22771.13|22771.13|22771.13|22771.05|22771.05|0
1622801490000|2021-06-04 10:11:30|22771|22771|22770.98|22770.98|22771|22771|22770.75|22770.75|0
1622801500000|2021-06-04 10:11:40|22770.93|22770.93|22771.1|22771.1|22771.13|22771.13|22770.93|22770.93|0
1622801510000|2021-06-04 10:11:50|22771.23|22771.23|22770.7|22770.7|22771.23|22771.23|22770.63|22770.63|0
1622801520000|2021-06-04 10:12:00|22770.72|22770.72|22770.25|22770.25|22770.72|22770.72|22770.22|22770.22|0
1622801530000|2021-06-04 10:12:10|22770.3|22770.3|22770.2|22770.2|22770.3|22770.3|22770.2|22770.2|0
1622801540000|2021-06-04 10:12:20|22770.23|22770.23|22770.27|22770.27|22770.38|22770.38|22770.17|22770.17|0
1622801550000|2021-06-04 10:12:30|22770.21|22770.21|22770.71|22770.71|22770.71|22770.71|22770.04|22770.04|0
1622801560000|2021-06-04 10:12:40|22770.79|22770.79|22770.38|22770.38|22770.79|22770.79|22770.19|22770.19|0
1622801570000|2021-06-04 10:12:50|22770.48|22770.48|22770.54|22770.54|22770.61|22770.61|22770.32|22770.32|0
1622801580000|2021-06-04 10:13:00|22770.43|22770.43|22771.39|22771.39|22771.39|22771.39|22770.43|22770.43|0
1622801590000|2021-06-04 10:13:10|22771.33|22771.33|22771.19|22771.19|22771.33|22771.33|22771.15|22771.15|0
1622801600000|2021-06-04 10:13:20|22771.36|22771.36|22771.39|22771.39|22771.4|22771.4|22771.36|22771.36|0
1622801610000|2021-06-04 10:13:30|22771.59|22771.59|22771.56|22771.56|22771.59|22771.59|22771.23|22771.23|0
1622801620000|2021-06-04 10:13:40|22771.47|22771.47|22771.02|22771.02|22771.47|22771.47|22771.02|22771.02|0
1622801630000|2021-06-04 10:13:50|22770.47|22770.47|22772.41|22772.41|22772.41|22772.41|22770.47|22770.47|0
1622801640000|2021-06-04 10:14:00|22772.49|22772.49|22772.44|22772.44|22772.52|22772.52|22772.32|22772.32|0
1622801650000|2021-06-04 10:14:10|22772.56|22772.56|22772.52|22772.52|22772.56|22772.56|22772.49|22772.49|0
1622801660000|2021-06-04 10:14:20|22772.47|22772.47|22772.6|22772.6|22772.6|22772.6|22772.47|22772.47|0
1622801670000|2021-06-04 10:14:30|22772.53|22772.53|22772.61|22772.61|22772.79|22772.79|22772.53|22772.53|0
1622801680000|2021-06-04 10:14:40|22772.53|22772.53|22772.65|22772.65|22772.66|22772.66|22772.53|22772.53|0
1622801690000|2021-06-04 10:14:50|22772.7|22772.7|22772.67|22772.67|22772.75|22772.75|22772.62|22772.62|0
1622801700000|2021-06-04 10:15:00|22772.56|22772.56|22771.7|22771.7|22772.56|22772.56|22771.7|22771.7|0
1622801710000|2021-06-04 10:15:10|22771.6|22771.6|22771.51|22771.51|22771.63|22771.63|22771.15|22771.15|0
1622801720000|2021-06-04 10:15:20|22771.34|22771.34|22771.27|22771.27|22771.34|22771.34|22771.22|22771.22|0
1622801730000|2021-06-04 10:15:30|22771.48|22771.48|22771.41|22771.41|22771.54|22771.54|22771.41|22771.41|0
1622801740000|2021-06-04 10:15:40|22771.48|22771.48|22771.46|22771.46|22771.48|22771.48|22771.46|22771.46|0
1622801750000|2021-06-04 10:15:50|22771.37|22771.37|22770.89|22770.89|22771.37|22771.37|22770.76|22770.76|0
1622801760000|2021-06-04 10:16:00|22770.92|22770.92|22770.94|22770.94|22771.05|22771.05|22770.67|22770.67|0
1622801770000|2021-06-04 10:16:10|22770.98|22770.98|22771.57|22771.57|22771.57|22771.57|22770.89|22770.89|0
1622801780000|2021-06-04 10:16:20|22771.54|22771.54|22771.42|22771.42|22771.62|22771.62|22771.33|22771.33|0
1622801790000|2021-06-04 10:16:30|22771.17|22771.17|22771.01|22771.01|22771.17|22771.17|22770.97|22770.97|0
1622801800000|2021-06-04 10:16:40|22771.1|22771.1|22771.06|22771.06|22771.18|22771.18|22770.85|22770.85|0
1622801810000|2021-06-04 10:16:50|22771.11|22771.11|22771.21|22771.21|22771.22|22771.22|22771.07|22771.07|0
1622801820000|2021-06-04 10:17:00|22771.31|22771.31|22771.32|22771.32|22771.45|22771.45|22771.31|22771.31|0
1622801830000|2021-06-04 10:17:10|22771.4|22771.4|22770.73|22770.73|22771.4|22771.4|22770.73|22770.73|0
1622801840000|2021-06-04 10:17:20|22770.68|22770.68|22769.71|22769.71|22770.78|22770.78|22769.71|22769.71|0
1622801850000|2021-06-04 10:17:30|22769.84|22769.84|22770.17|22770.17|22770.25|22770.25|22769.55|22769.55|0
1622801860000|2021-06-04 10:17:40|22770.11|22770.11|22770.29|22770.29|22770.29|22770.29|22769.96|22769.96|0
1622801870000|2021-06-04 10:17:50|22770.25|22770.25|22770.26|22770.26|22770.37|22770.37|22770.25|22770.25|0
1622801880000|2021-06-04 10:18:00|22770.19|22770.19|22769.63|22769.63|22770.19|22770.19|22769.63|22769.63|0
1622801890000|2021-06-04 10:18:10|22769.35|22769.35|22769.64|22769.64|22769.89|22769.89|22769.35|22769.35|0
1622801900000|2021-06-04 10:18:20|22769.56|22769.56|22770.11|22770.11|22770.11|22770.11|22769.56|22769.56|0
1622801910000|2021-06-04 10:18:30|22770.09|22770.09|22770.58|22770.58|22770.6|22770.6|22769.91|22769.91|0
1622801920000|2021-06-04 10:18:40|22770.55|22770.55|22770.5|22770.5|22770.55|22770.55|22770.35|22770.35|0
1622801930000|2021-06-04 10:18:50|22770.54|22770.54|22770.48|22770.48|22770.65|22770.65|22770.44|22770.44|0
1622801940000|2021-06-04 10:19:00|22770.52|22770.52|22770.67|22770.67|22771.07|22771.07|22770.52|22770.52|0
1622801950000|2021-06-04 10:19:10|22770.62|22770.62|22770.97|22770.97|22770.97|22770.97|22770.62|22770.62|0
1622801960000|2021-06-04 10:19:20|22771.33|22771.33|22771.38|22771.38|22771.39|22771.39|22771.03|22771.03|0
1622801970000|2021-06-04 10:19:30|22771.43|22771.43|22771.87|22771.87|22772.03|22772.03|22771.43|22771.43|0
1622801980000|2021-06-04 10:19:40|22771.75|22771.75|22771.67|22771.67|22771.79|22771.79|22771.67|22771.67|0
1622801990000|2021-06-04 10:19:50|22771.93|22771.93|22772.26|22772.26|22772.26|22772.26|22771.93|22771.93|0
1622802000000|2021-06-04 10:20:00|22772.39|22772.39|22772.57|22772.57|22772.63|22772.63|22772.33|22772.33|0
1622802010000|2021-06-04 10:20:10|22772.69|22772.69|22772.32|22772.32|22772.69|22772.69|22772.3|22772.3|0
1622802020000|2021-06-04 10:20:20|22772.5|22772.5|22772.64|22772.64|22772.79|22772.79|22772.5|22772.5|0
1622802030000|2021-06-04 10:20:30|22772.67|22772.67|22772.87|22772.87|22772.87|22772.87|22772.67|22772.67|0
1622802040000|2021-06-04 10:20:40|22772.89|22772.89|22772.9|22772.9|22772.98|22772.98|22772.89|22772.89|0
1622802050000|2021-06-04 10:20:50|22772.82|22772.82|22772.71|22772.71|22772.82|22772.82|22772.67|22772.67|0
1622802060000|2021-06-04 10:21:00|22772.63|22772.63|22772.79|22772.79|22772.88|22772.88|22772.63|22772.63|0
1622802070000|2021-06-04 10:21:10|22772.74|22772.74|22772.85|22772.85|22772.85|22772.85|22772.74|22772.74|0
1622802080000|2021-06-04 10:21:20|22772.8|22772.8|22772.9|22772.9|22772.9|22772.9|22772.8|22772.8|0
1622802090000|2021-06-04 10:21:30|22772.95|22772.95|22772.88|22772.88|22773.02|22773.02|22772.88|22772.88|0
1622802100000|2021-06-04 10:21:40|22772.94|22772.94|22772.97|22772.97|22773.1|22773.1|22772.94|22772.94|0
1622802110000|2021-06-04 10:21:50|22773.08|22773.08|22773.27|22773.27|22773.41|22773.41|22773.08|22773.08|0
1622802120000|2021-06-04 10:22:00|22773.3|22773.3|22773.36|22773.36|22773.41|22773.41|22773.3|22773.3|0
1622802130000|2021-06-04 10:22:10|22773.34|22773.34|22773.2|22773.2|22773.34|22773.34|22773.05|22773.05|0
1622802140000|2021-06-04 10:22:20|22773.23|22773.23|22773.38|22773.38|22773.38|22773.38|22773.16|22773.16|0
1622802150000|2021-06-04 10:22:30|22773.34|22773.34|22773.88|22773.88|22774.17|22774.17|22773.34|22773.34|0
1622802160000|2021-06-04 10:22:40|22773.9|22773.9|22774.49|22774.49|22774.49|22774.49|22773.9|22773.9|0
1622802170000|2021-06-04 10:22:50|22774.34|22774.34|22774.76|22774.76|22774.83|22774.83|22774.17|22774.17|0
1622802180000|2021-06-04 10:23:00|22774.83|22774.83|22775.1|22775.1|22775.1|22775.1|22774.78|22774.78|0
1622802190000|2021-06-04 10:23:10|22775.03|22775.03|22774.72|22774.72|22775.06|22775.06|22774.46|22774.46|0
1622802200000|2021-06-04 10:23:20|22774.54|22774.54|22774.71|22774.71|22774.78|22774.78|22774.54|22774.54|0
1622802210000|2021-06-04 10:23:30|22774.63|22774.63|22774.4|22774.4|22774.73|22774.73|22774.35|22774.35|0
1622802220000|2021-06-04 10:23:40|22774.37|22774.37|22774.35|22774.35|22774.42|22774.42|22774.22|22774.22|0
1622802230000|2021-06-04 10:23:50|22774.45|22774.45|22774.51|22774.51|22774.65|22774.65|22774.45|22774.45|0
1622802240000|2021-06-04 10:24:00|22774.48|22774.48|22774.23|22774.23|22774.57|22774.57|22774.23|22774.23|0
1622802250000|2021-06-04 10:24:10|22774.36|22774.36|22774.32|22774.32|22774.4|22774.4|22773.97|22773.97|0
1622802260000|2021-06-04 10:24:20|22774.25|22774.25|22774.16|22774.16|22774.37|22774.37|22774.13|22774.13|0
1622802270000|2021-06-04 10:24:30|22773.98|22773.98|22773.91|22773.91|22774.01|22774.01|22773.77|22773.77|0
1622802280000|2021-06-04 10:24:40|22773.94|22773.94|22774.38|22774.38|22774.38|22774.38|22773.94|22773.94|0
1622802290000|2021-06-04 10:24:50|22774.53|22774.53|22774.8|22774.8|22774.8|22774.8|22774.53|22774.53|0
1622802300000|2021-06-04 10:25:00|22774.86|22774.86|22774.91|22774.91|22775.31|22775.31|22774.86|22774.86|0
1622802310000|2021-06-04 10:25:10|22774.76|22774.76|22774.98|22774.98|22775.05|22775.05|22774.76|22774.76|0
1622802320000|2021-06-04 10:25:20|22774.84|22774.84|22774.85|22774.85|22774.88|22774.88|22774.76|22774.76|0
1622802330000|2021-06-04 10:25:30|22774.88|22774.88|22774.97|22774.97|22775.03|22775.03|22774.71|22774.71|0
1622802340000|2021-06-04 10:25:40|22774.98|22774.98|22774.96|22774.96|22774.98|22774.98|22774.75|22774.75|0
1622802350000|2021-06-04 10:25:50|22775.05|22775.05|22775.22|22775.22|22775.22|22775.22|22774.96|22774.96|0
1622802360000|2021-06-04 10:26:00|22775.25|22775.25|22775.5|22775.5|22775.5|22775.5|22775.2|22775.2|0
1622802370000|2021-06-04 10:26:10|22775.58|22775.58|22775.7|22775.7|22775.7|22775.7|22775.32|22775.32|0
1622802380000|2021-06-04 10:26:20|22775.66|22775.66|22775.96|22775.96|22775.96|22775.96|22775.63|22775.63|0
1622802390000|2021-06-04 10:26:30|22776|22776|22775.92|22775.92|22776|22776|22775.92|22775.92|0
1622802400000|2021-06-04 10:26:40|22775.91|22775.91|22775.61|22775.61|22775.92|22775.92|22775.61|22775.61|0
1622802410000|2021-06-04 10:26:50|22775.7|22775.7|22775.87|22775.87|22775.99|22775.99|22775.7|22775.7|0
1622802420000|2021-06-04 10:27:00|22775.76|22775.76|22776.04|22776.04|22776.22|22776.22|22775.76|22775.76|0
1622802430000|2021-06-04 10:27:10|22776.16|22776.16|22776.38|22776.38|22776.44|22776.44|22776.16|22776.16|0
1622802440000|2021-06-04 10:27:20|22776.4|22776.4|22776.17|22776.17|22776.4|22776.4|22776.03|22776.03|0
1622802450000|2021-06-04 10:27:30|22776.09|22776.09|22776.59|22776.59|22776.59|22776.59|22776.09|22776.09|0
1622802460000|2021-06-04 10:27:40|22776.54|22776.54|22776.56|22776.56|22776.62|22776.62|22776.53|22776.53|0
1622802470000|2021-06-04 10:27:50|22776.47|22776.47|22776.47|22776.47|22776.47|22776.47|22776.47|22776.47|0
1622802480000|2021-06-04 10:28:00|22776.41|22776.41|22776.57|22776.57|22776.64|22776.64|22776.38|22776.38|0
1622802490000|2021-06-04 10:28:10|22776.49|22776.49|22776.6|22776.6|22776.62|22776.62|22776.39|22776.39|0
1622802500000|2021-06-04 10:28:20|22776.62|22776.62|22776.35|22776.35|22776.62|22776.62|22776.35|22776.35|0
1622802510000|2021-06-04 10:28:30|22776.38|22776.38|22776.15|22776.15|22776.58|22776.58|22776.15|22776.15|0
1622802520000|2021-06-04 10:28:40|22776.07|22776.07|22776.1|22776.1|22776.1|22776.1|22776.07|22776.07|0
1622802530000|2021-06-04 10:28:50|22776.25|22776.25|22776.15|22776.15|22776.3|22776.3|22776.01|22776.01|0
1622802540000|2021-06-04 10:29:00|22776.12|22776.12|22775.99|22775.99|22776.3|22776.3|22775.99|22775.99|0
1622802550000|2021-06-04 10:29:10|22776.05|22776.05|22775.91|22775.91|22776.05|22776.05|22775.91|22775.91|0
1622802560000|2021-06-04 10:29:20|22775.99|22775.99|22775.52|22775.52|22775.99|22775.99|22775.52|22775.52|0
1622802570000|2021-06-04 10:29:30|22775.58|22775.58|22775.53|22775.53|22775.77|22775.77|22775.53|22775.53|0
1622802580000|2021-06-04 10:29:40|22775.67|22775.67|22776.5|22776.5|22776.5|22776.5|22775.67|22775.67|0
1622802590000|2021-06-04 10:29:50|22776.57|22776.57|22776.63|22776.63|22776.63|22776.63|22776.34|22776.34|0
1622802600000|2021-06-04 10:30:00|22776.57|22776.57|22776.73|22776.73|22776.78|22776.78|22776.57|22776.57|0
1622802610000|2021-06-04 10:30:10|22776.8|22776.8|22776.39|22776.39|22776.8|22776.8|22776.39|22776.39|0
1622802620000|2021-06-04 10:30:20|22776.44|22776.44|22776.51|22776.51|22776.65|22776.65|22776.28|22776.28|0
1622802630000|2021-06-04 10:30:30|22776.45|22776.45|22776.77|22776.77|22776.77|22776.77|22776.32|22776.32|0
1622802640000|2021-06-04 10:30:40|22776.98|22776.98|22776.59|22776.59|22777.01|22777.01|22776.57|22776.57|0
1622802650000|2021-06-04 10:30:50|22776.47|22776.47|22775.54|22775.54|22776.56|22776.56|22775.54|22775.54|0
1622802660000|2021-06-04 10:31:00|22775.6|22775.6|22775.35|22775.35|22775.6|22775.6|22775.22|22775.22|0
1622802670000|2021-06-04 10:31:10|22775.4|22775.4|22775.1|22775.1|22775.4|22775.4|22774.92|22774.92|0
1622802680000|2021-06-04 10:31:20|22775.12|22775.12|22772.82|22772.82|22775.12|22775.12|22772.8|22772.8|0
1622802690000|2021-06-04 10:31:30|22772.71|22772.71|22771.98|22771.98|22772.71|22772.71|22771.98|22771.98|0
1622802700000|2021-06-04 10:31:40|22771.9|22771.9|22771.11|22771.11|22771.9|22771.9|22771.04|22771.04|0
1622802710000|2021-06-04 10:31:50|22770.95|22770.95|22770.98|22770.98|22771.23|22771.23|22770.79|22770.79|0
1622802720000|2021-06-04 10:32:00|22770.95|22770.95|22770.64|22770.64|22770.95|22770.95|22770.64|22770.64|0
1622802730000|2021-06-04 10:32:10|22770.68|22770.68|22770.59|22770.59|22770.68|22770.68|22770.48|22770.48|0
1622802740000|2021-06-04 10:32:20|22770.52|22770.52|22768.8|22768.8|22770.52|22770.52|22768.8|22768.8|0
1622802750000|2021-06-04 10:32:30|22768.28|22768.28|22767.37|22767.37|22768.28|22768.28|22767.37|22767.37|0
1622802760000|2021-06-04 10:32:40|22767.23|22767.23|22766.63|22766.63|22767.23|22767.23|22766.63|22766.63|0
1622802770000|2021-06-04 10:32:50|22766.64|22766.64|22766.64|22766.64|22766.64|22766.64|22766.64|22766.64|0
1622802780000|2021-06-04 10:33:00|22766.57|22766.57|22766.67|22766.67|22766.81|22766.81|22766.57|22766.57|0
1622802790000|2021-06-04 10:33:10|22766.73|22766.73|22766.93|22766.93|22766.96|22766.96|22766.73|22766.73|0
1622802800000|2021-06-04 10:33:20|22766.85|22766.85|22766.85|22766.85|22766.89|22766.89|22766.75|22766.75|0
1622802810000|2021-06-04 10:33:30|22766.74|22766.74|22766.43|22766.43|22766.74|22766.74|22766.43|22766.43|0
1622802820000|2021-06-04 10:33:40|22766.45|22766.45|22766.71|22766.71|22766.71|22766.71|22766.41|22766.41|0
1622802830000|2021-06-04 10:33:50|22766.74|22766.74|22766.78|22766.78|22766.78|22766.78|22766.74|22766.74|0
1622802840000|2021-06-04 10:34:00|22766.71|22766.71|22766.81|22766.81|22766.84|22766.84|22766.71|22766.71|0
1622802850000|2021-06-04 10:34:10|22766.91|22766.91|22766.91|22766.91|22766.91|22766.91|22766.91|22766.91|0
1622802860000|2021-06-04 10:34:20|22766.96|22766.96|22766.86|22766.86|22766.96|22766.96|22766.83|22766.83|0
1622802870000|2021-06-04 10:34:30|22766.75|22766.75|22766.86|22766.86|22766.91|22766.91|22766.75|22766.75|0
1622802880000|2021-06-04 10:34:40|22766.93|22766.93|22767.25|22767.25|22767.25|22767.25|22766.93|22766.93|0
1622802890000|2021-06-04 10:34:50|22767.16|22767.16|22767.16|22767.16|22767.16|22767.16|22767.16|22767.16|0
1622802900000|2021-06-04 10:35:00|22767.29|22767.29|22767.51|22767.51|22767.59|22767.59|22767.29|22767.29|0
1622802910000|2021-06-04 10:35:10|22767.6|22767.6|22767.58|22767.58|22767.67|22767.67|22767.53|22767.53|0
1622802920000|2021-06-04 10:35:20|22767.46|22767.46|22767.89|22767.89|22767.89|22767.89|22767.46|22767.46|0
1622802930000|2021-06-04 10:35:30|22767.96|22767.96|22768.37|22768.37|22768.37|22768.37|22767.91|22767.91|0
1622802940000|2021-06-04 10:35:40|22768.42|22768.42|22768.69|22768.69|22768.83|22768.83|22768.42|22768.42|0
1622802950000|2021-06-04 10:35:50|22768.76|22768.76|22769.02|22769.02|22769.02|22769.02|22768.73|22768.73|0
1622802960000|2021-06-04 10:36:00|22769.17|22769.17|22769.23|22769.23|22769.29|22769.29|22768.95|22768.95|0
1622802970000|2021-06-04 10:36:10|22769.32|22769.32|22769.53|22769.53|22769.53|22769.53|22769.09|22769.09|0
1622802980000|2021-06-04 10:36:20|22769.5|22769.5|22769.72|22769.72|22769.72|22769.72|22769.5|22769.5|0
1622802990000|2021-06-04 10:36:30|22769.69|22769.69|22769.67|22769.67|22769.86|22769.86|22769.61|22769.61|0
1622803000000|2021-06-04 10:36:40|22769.84|22769.84|22770.1|22770.1|22770.1|22770.1|22769.84|22769.84|0
1622803010000|2021-06-04 10:36:50|22770.16|22770.16|22770.68|22770.68|22770.68|22770.68|22770.16|22770.16|0
1622803020000|2021-06-04 10:37:00|22770.87|22770.87|22770.83|22770.83|22770.99|22770.99|22770.83|22770.83|0
1622803030000|2021-06-04 10:37:10|22770.94|22770.94|22770.85|22770.85|22771.04|22771.04|22770.78|22770.78|0
1622803040000|2021-06-04 10:37:20|22770.97|22770.97|22770.69|22770.69|22770.97|22770.97|22770.65|22770.65|0
1622803050000|2021-06-04 10:37:30|22770.76|22770.76|22770.95|22770.95|22770.95|22770.95|22770.76|22770.76|0
1622803060000|2021-06-04 10:37:40|22771.02|22771.02|22770.69|22770.69|22771.03|22771.03|22770.54|22770.54|0
1622803070000|2021-06-04 10:37:50|22770.65|22770.65|22770.65|22770.65|22770.65|22770.65|22770.65|22770.65|0
1622803080000|2021-06-04 10:38:00|22770.61|22770.61|22770.65|22770.65|22770.77|22770.77|22770.61|22770.61|0
1622803090000|2021-06-04 10:38:10|22770.7|22770.7|22770.78|22770.78|22770.85|22770.85|22770.62|22770.62|0
1622803100000|2021-06-04 10:38:20|22770.7|22770.7|22770.81|22770.81|22770.81|22770.81|22770.7|22770.7|0
1622803110000|2021-06-04 10:38:30|22770.85|22770.85|22770.87|22770.87|22770.87|22770.87|22770.85|22770.85|0
1622803120000|2021-06-04 10:38:40|22770.94|22770.94|22771.11|22771.11|22771.35|22771.35|22770.94|22770.94|0
1622803130000|2021-06-04 10:38:50|22771.13|22771.13|22771.23|22771.23|22771.27|22771.27|22771.13|22771.13|0
1622803140000|2021-06-04 10:39:00|22771.15|22771.15|22771.22|22771.22|22771.28|22771.28|22771.15|22771.15|0
1622803150000|2021-06-04 10:39:10|22771.15|22771.15|22771.43|22771.43|22771.48|22771.48|22771.15|22771.15|0
1622803160000|2021-06-04 10:39:20|22771.36|22771.36|22771.3|22771.3|22771.36|22771.36|22771.02|22771.02|0
1622803170000|2021-06-04 10:39:30|22771.41|22771.41|22771.96|22771.96|22771.96|22771.96|22771.41|22771.41|0
1622803180000|2021-06-04 10:39:40|22771.88|22771.88|22772.62|22772.62|22772.62|22772.62|22771.88|22771.88|0
1622803190000|2021-06-04 10:39:50|22772.68|22772.68|22772.64|22772.64|22772.68|22772.68|22772.64|22772.64|0
1622803200000|2021-06-04 10:40:00|22772.7|22772.7|22773.21|22773.21|22773.24|22773.24|22772.7|22772.7|0
1622803210000|2021-06-04 10:40:10|22773.25|22773.25|22773.61|22773.61|22773.61|22773.61|22773.25|22773.25|0
1622803220000|2021-06-04 10:40:20|22773.7|22773.7|22774.05|22774.05|22774.05|22774.05|22773.7|22773.7|0
1622803230000|2021-06-04 10:40:30|22774.1|22774.1|22774.3|22774.3|22774.3|22774.3|22774.1|22774.1|0
1622803240000|2021-06-04 10:40:40|22774.4|22774.4|22774.8|22774.8|22774.91|22774.91|22774.4|22774.4|0
1622803250000|2021-06-04 10:40:50|22774.86|22774.86|22774.89|22774.89|22774.89|22774.89|22774.86|22774.86|0
1622803260000|2021-06-04 10:41:00|22774.96|22774.96|22774.98|22774.98|22775.15|22775.15|22774.95|22774.95|0
1622803270000|2021-06-04 10:41:10|22774.91|22774.91|22775.36|22775.36|22775.36|22775.36|22774.91|22774.91|0
1622803280000|2021-06-04 10:41:20|22775.3|22775.3|22775.19|22775.19|22775.3|22775.3|22775.19|22775.19|0
1622803290000|2021-06-04 10:41:30|22775.03|22775.03|22775.42|22775.42|22775.42|22775.42|22775|22775|0
1622803300000|2021-06-04 10:41:40|22775.55|22775.55|22775.6|22775.6|22775.65|22775.65|22775.55|22775.55|0
1622803310000|2021-06-04 10:41:50|22775.54|22775.54|22775.72|22775.72|22775.72|22775.72|22775.54|22775.54|0
1622803320000|2021-06-04 10:42:00|22775.41|22775.41|22775.27|22775.27|22775.41|22775.41|22775.27|22775.27|0
1622803330000|2021-06-04 10:42:10|22775.31|22775.31|22775.87|22775.87|22775.87|22775.87|22775.31|22775.31|0
1622803340000|2021-06-04 10:42:20|22775.9|22775.9|22775.75|22775.75|22775.93|22775.93|22775.75|22775.75|0
1622803350000|2021-06-04 10:42:30|22775.84|22775.84|22775.51|22775.51|22775.84|22775.84|22775.51|22775.51|0
1622803360000|2021-06-04 10:42:40|22775.47|22775.47|22776.28|22776.28|22776.28|22776.28|22775.46|22775.46|0
1622803370000|2021-06-04 10:42:50|22776.24|22776.24|22775.93|22775.93|22776.36|22776.36|22775.93|22775.93|0
1622803380000|2021-06-04 10:43:00|22776|22776|22776.3|22776.3|22776.43|22776.43|22776|22776|0
1622803390000|2021-06-04 10:43:10|22776.33|22776.33|22777.05|22777.05|22777.05|22777.05|22776.33|22776.33|0
1622803400000|2021-06-04 10:43:20|22777.07|22777.07|22777.77|22777.77|22777.79|22777.79|22777.07|22777.07|0
1622803410000|2021-06-04 10:43:30|22777.71|22777.71|22777.99|22777.99|22778.26|22778.26|22777.71|22777.71|0
1622803420000|2021-06-04 10:43:40|22777.9|22777.9|22778|22778|22778|22778|22777.9|22777.9|0
1622803430000|2021-06-04 10:43:50|22777.95|22777.95|22777.99|22777.99|22777.99|22777.99|22777.95|22777.95|0
1622803440000|2021-06-04 10:44:00|22778.01|22778.01|22778.08|22778.08|22778.08|22778.08|22777.95|22777.95|0
1622803450000|2021-06-04 10:44:10|22778.12|22778.12|22778.16|22778.16|22778.16|22778.16|22778.12|22778.12|0
1622803460000|2021-06-04 10:44:20|22778.1|22778.1|22778.34|22778.34|22778.34|22778.34|22778|22778|0
1622803470000|2021-06-04 10:44:30|22778.36|22778.36|22778.67|22778.67|22778.73|22778.73|22778.36|22778.36|0
1622803480000|2021-06-04 10:44:40|22778.69|22778.69|22778.63|22778.63|22778.69|22778.69|22778.63|22778.63|0
1622803490000|2021-06-04 10:44:50|22778.88|22778.88|22778.9|22778.9|22778.95|22778.95|22778.75|22778.75|0
1622803500000|2021-06-04 10:45:00|22778.93|22778.93|22779.04|22779.04|22779.04|22779.04|22778.81|22778.81|0
1622803510000|2021-06-04 10:45:10|22779.16|22779.16|22779.29|22779.29|22779.39|22779.39|22778.88|22778.88|0
1622803520000|2021-06-04 10:45:20|22779.35|22779.35|22779.49|22779.49|22779.49|22779.49|22779.35|22779.35|0
1622803530000|2021-06-04 10:45:30|22779.57|22779.57|22779.16|22779.16|22779.59|22779.59|22779.16|22779.16|0
1622803540000|2021-06-04 10:45:40|22779.27|22779.27|22779.49|22779.49|22779.55|22779.55|22779.27|22779.27|0
1622803550000|2021-06-04 10:45:50|22779.53|22779.53|22779.62|22779.62|22779.73|22779.73|22779.5|22779.5|0
1622803560000|2021-06-04 10:46:00|22779.74|22779.74|22779.61|22779.61|22779.88|22779.88|22779.52|22779.52|0
1622803570000|2021-06-04 10:46:10|22779.75|22779.75|22779.98|22779.98|22779.98|22779.98|22779.71|22779.71|0
1622803580000|2021-06-04 10:46:20|22780.16|22780.16|22780.08|22780.08|22780.25|22780.25|22780.08|22780.08|0
1622803590000|2021-06-04 10:46:30|22780.07|22780.07|22780.41|22780.41|22780.41|22780.41|22780.07|22780.07|0
1622803600000|2021-06-04 10:46:40|22780.39|22780.39|22780.85|22780.85|22780.85|22780.85|22780.39|22780.39|0
1622803610000|2021-06-04 10:46:50|22780.91|22780.91|22780.98|22780.98|22781.16|22781.16|22780.91|22780.91|0
1622803620000|2021-06-04 10:47:00|22780.94|22780.94|22780.92|22780.92|22780.94|22780.94|22780.9|22780.9|0
1622803630000|2021-06-04 10:47:10|22780.97|22780.97|22780.74|22780.74|22780.97|22780.97|22780.56|22780.56|0
1622803640000|2021-06-04 10:47:20|22780.77|22780.77|22780.66|22780.66|22780.84|22780.84|22780.66|22780.66|0
1622803650000|2021-06-04 10:47:30|22780.48|22780.48|22780.58|22780.58|22780.72|22780.72|22780.48|22780.48|0
1622803660000|2021-06-04 10:47:40|22780.56|22780.56|22780.91|22780.91|22780.93|22780.93|22780.56|22780.56|0
1622803670000|2021-06-04 10:47:50|22781.38|22781.38|22781.4|22781.4|22781.55|22781.55|22781.35|22781.35|0
1622803680000|2021-06-04 10:48:00|22781.65|22781.65|22781.8|22781.8|22781.85|22781.85|22781.65|22781.65|0
1622803690000|2021-06-04 10:48:10|22781.84|22781.84|22781.87|22781.87|22782.1|22782.1|22781.84|22781.84|0
1622803700000|2021-06-04 10:48:20|22781.78|22781.78|22782.24|22782.24|22782.31|22782.31|22781.59|22781.59|0
1622803710000|2021-06-04 10:48:30|22782.33|22782.33|22782.47|22782.47|22782.47|22782.47|22782.26|22782.26|0
1622803720000|2021-06-04 10:48:40|22782.5|22782.5|22781.85|22781.85|22782.5|22782.5|22781.85|22781.85|0
1622803730000|2021-06-04 10:48:50|22781.81|22781.81|22782.14|22782.14|22782.14|22782.14|22781.81|22781.81|0
1622803740000|2021-06-04 10:49:00|22782.12|22782.12|22781.57|22781.57|22782.24|22782.24|22781.57|22781.57|0
1622803750000|2021-06-04 10:49:10|22781.62|22781.62|22781.16|22781.16|22781.66|22781.66|22781.11|22781.11|0
1622803760000|2021-06-04 10:49:20|22781.59|22781.59|22781.86|22781.86|22781.86|22781.86|22781.59|22781.59|0
1622803770000|2021-06-04 10:49:30|22781.98|22781.98|22781.98|22781.98|22782.15|22782.15|22781.98|22781.98|0
1622803780000|2021-06-04 10:49:40|22782.04|22782.04|22782|22782|22782.1|22782.1|22781.96|22781.96|0
1622803790000|2021-06-04 10:49:50|22781.95|22781.95|22781.92|22781.92|22782.07|22782.07|22781.89|22781.89|0
1622803800000|2021-06-04 10:50:00|22782.13|22782.13|22782.26|22782.26|22782.35|22782.35|22782.13|22782.13|0
1622803810000|2021-06-04 10:50:10|22782.21|22782.21|22781.93|22781.93|22782.21|22782.21|22781.93|22781.93|0
1622803820000|2021-06-04 10:50:20|22781.9|22781.9|22781.72|22781.72|22782.09|22782.09|22781.72|22781.72|0
1622803830000|2021-06-04 10:50:30|22781.69|22781.69|22781.95|22781.95|22781.95|22781.95|22781.52|22781.52|0
1622803840000|2021-06-04 10:50:40|22782.04|22782.04|22782.25|22782.25|22782.25|22782.25|22782.04|22782.04|0
1622803850000|2021-06-04 10:50:50|22782.3|22782.3|22782.44|22782.44|22782.44|22782.44|22782.21|22782.21|0
1622803860000|2021-06-04 10:51:00|22782.5|22782.5|22782.63|22782.63|22782.66|22782.66|22782.45|22782.45|0
1622803870000|2021-06-04 10:51:10|22782.72|22782.72|22782.89|22782.89|22783.02|22783.02|22782.64|22782.64|0
1622803880000|2021-06-04 10:51:20|22782.98|22782.98|22782.95|22782.95|22783.02|22783.02|22782.95|22782.95|0
1622803890000|2021-06-04 10:51:30|22782.97|22782.97|22783.37|22783.37|22783.37|22783.37|22782.97|22782.97|0
1622803900000|2021-06-04 10:51:40|22783.16|22783.16|22783.08|22783.08|22783.16|22783.16|22782.86|22782.86|0
1622803910000|2021-06-04 10:51:50|22783.12|22783.12|22783.39|22783.39|22783.39|22783.39|22783.12|22783.12|0
1622803920000|2021-06-04 10:52:00|22783.35|22783.35|22783.49|22783.49|22783.49|22783.49|22783.31|22783.31|0
1622803930000|2021-06-04 10:52:10|22783.45|22783.45|22783.14|22783.14|22783.45|22783.45|22783.1|22783.1|0
1622803940000|2021-06-04 10:52:20|22783.18|22783.18|22783.07|22783.07|22783.18|22783.18|22783.07|22783.07|0
1622803950000|2021-06-04 10:52:30|22783.2|22783.2|22783.14|22783.14|22783.2|22783.2|22783.05|22783.05|0
1622803960000|2021-06-04 10:52:40|22783.2|22783.2|22783.03|22783.03|22783.22|22783.22|22783.03|22783.03|0
1622803970000|2021-06-04 10:52:50|22783.12|22783.12|22782.97|22782.97|22783.16|22783.16|22782.97|22782.97|0
1622803980000|2021-06-04 10:53:00|22782.93|22782.93|22783.08|22783.08|22783.11|22783.11|22782.93|22782.93|0
1622803990000|2021-06-04 10:53:10|22783.11|22783.11|22782.89|22782.89|22783.11|22783.11|22782.85|22782.85|0
1622804000000|2021-06-04 10:53:20|22782.95|22782.95|22782.45|22782.45|22782.95|22782.95|22782.42|22782.42|0
1622804010000|2021-06-04 10:53:30|22782.37|22782.37|22782.2|22782.2|22782.37|22782.37|22782.15|22782.15|0
1622804020000|2021-06-04 10:53:40|22782.14|22782.14|22781.96|22781.96|22782.14|22782.14|22781.96|22781.96|0
1622804030000|2021-06-04 10:53:50|22782.07|22782.07|22782.11|22782.11|22782.11|22782.11|22782.06|22782.06|0
1622804040000|2021-06-04 10:54:00|22782.23|22782.23|22782.14|22782.14|22782.23|22782.23|22782.01|22782.01|0
1622804050000|2021-06-04 10:54:10|22782.07|22782.07|22781.9|22781.9|22782.07|22782.07|22781.9|22781.9|0
1622804060000|2021-06-04 10:54:20|22781.87|22781.87|22781.45|22781.45|22781.92|22781.92|22781.45|22781.45|0
1622804070000|2021-06-04 10:54:30|22781.5|22781.5|22781.5|22781.5|22781.5|22781.5|22781.5|22781.5|0
1622804080000|2021-06-04 10:54:40|22781.62|22781.62|22781.77|22781.77|22781.77|22781.77|22781.6|22781.6|0
1622804090000|2021-06-04 10:54:50|22781.95|22781.95|22781.98|22781.98|22782.05|22782.05|22781.84|22781.84|0
1622804100000|2021-06-04 10:55:00|22782.02|22782.02|22781.77|22781.77|22782.09|22782.09|22781.77|22781.77|0
1622804110000|2021-06-04 10:55:10|22781.8|22781.8|22781.67|22781.67|22781.8|22781.8|22781.63|22781.63|0
1622804120000|2021-06-04 10:55:20|22781.71|22781.71|22781.68|22781.68|22781.77|22781.77|22781.54|22781.54|0
1622804130000|2021-06-04 10:55:30|22781.62|22781.62|22781.36|22781.36|22781.62|22781.62|22781.32|22781.32|0
1622804140000|2021-06-04 10:55:40|22781.33|22781.33|22781.02|22781.02|22781.33|22781.33|22780.91|22780.91|0
1622804150000|2021-06-04 10:55:50|22781.09|22781.09|22781.16|22781.16|22781.27|22781.27|22781.07|22781.07|0
1622804160000|2021-06-04 10:56:00|22781.12|22781.12|22781.33|22781.33|22781.33|22781.33|22781.12|22781.12|0
1622804170000|2021-06-04 10:56:10|22781.43|22781.43|22781.84|22781.84|22781.86|22781.86|22781.43|22781.43|0
1622804180000|2021-06-04 10:56:20|22781.91|22781.91|22782.24|22782.24|22782.24|22782.24|22781.91|22781.91|0
1622804190000|2021-06-04 10:56:30|22782.28|22782.28|22782.21|22782.21|22782.28|22782.28|22782.2|22782.2|0
1622804200000|2021-06-04 10:56:40|22782.34|22782.34|22782.36|22782.36|22782.63|22782.63|22782.34|22782.34|0
1622804210000|2021-06-04 10:56:50|22782.34|22782.34|22782.4|22782.4|22782.41|22782.41|22782.25|22782.25|0
1622804220000|2021-06-04 10:57:00|22782.38|22782.38|22782.13|22782.13|22782.48|22782.48|22781.9|22781.9|0
1622804230000|2021-06-04 10:57:10|22782.18|22782.18|22782.2|22782.2|22782.24|22782.24|22782.12|22782.12|0
1622804240000|2021-06-04 10:57:20|22782.38|22782.38|22782.33|22782.33|22782.38|22782.38|22782.24|22782.24|0
1622804250000|2021-06-04 10:57:30|22782.42|22782.42|22782.12|22782.12|22782.52|22782.52|22782.12|22782.12|0
1622804260000|2021-06-04 10:57:40|22782.23|22782.23|22782.34|22782.34|22782.34|22782.34|22782.23|22782.23|0
1622804270000|2021-06-04 10:57:50|22782.5|22782.5|22782.44|22782.44|22782.5|22782.5|22782.44|22782.44|0
1622804280000|2021-06-04 10:58:00|22782.48|22782.48|22782.39|22782.39|22782.48|22782.48|22782.38|22782.38|0
1622804290000|2021-06-04 10:58:10|22782.21|22782.21|22782.23|22782.23|22782.23|22782.23|22782.18|22782.18|0
1622804300000|2021-06-04 10:58:20|22782.26|22782.26|22782.28|22782.28|22782.33|22782.33|22782.19|22782.19|0
1622804310000|2021-06-04 10:58:30|22782.18|22782.18|22781.96|22781.96|22782.18|22782.18|22781.89|22781.89|0
1622804320000|2021-06-04 10:58:40|22781.92|22781.92|22781.84|22781.84|22781.92|22781.92|22781.79|22781.79|0
1622804330000|2021-06-04 10:58:50|22781.94|22781.94|22781.95|22781.95|22782.1|22782.1|22781.94|22781.94|0
1622804340000|2021-06-04 10:59:00|22781.88|22781.88|22782.16|22782.16|22782.18|22782.18|22781.86|22781.86|0
1622804350000|2021-06-04 10:59:10|22782.08|22782.08|22782.13|22782.13|22782.35|22782.35|22782.08|22782.08|0
1622804360000|2021-06-04 10:59:20|22782.09|22782.09|22782.26|22782.26|22782.3|22782.3|22781.97|22781.97|0
1622804370000|2021-06-04 10:59:30|22782.35|22782.35|22782.26|22782.26|22782.59|22782.59|22782.26|22782.26|0
1622804380000|2021-06-04 10:59:40|22782.1|22782.1|22782.19|22782.19|22782.19|22782.19|22782.03|22782.03|0
1622804390000|2021-06-04 10:59:50|22782.37|22782.37|22782.9|22782.9|22783.1|22783.1|22782.37|22782.37|0
1622804400000|2021-06-04 11:00:00|22782.86|22782.86|22783.56|22783.56|22783.63|22783.63|22782.82|22782.82|0
1622804410000|2021-06-04 11:00:10|22783.68|22783.68|22784.07|22784.07|22784.07|22784.07|22783.68|22783.68|0
1622804420000|2021-06-04 11:00:20|22784.11|22784.11|22784.06|22784.06|22784.17|22784.17|22784.06|22784.06|0
1622804430000|2021-06-04 11:00:30|22784.29|22784.29|22785.14|22785.14|22785.14|22785.14|22784.29|22784.29|0
1622804440000|2021-06-04 11:00:40|22785.03|22785.03|22785.04|22785.04|22785.08|22785.08|22785.03|22785.03|0
1622804450000|2021-06-04 11:00:50|22785.23|22785.23|22785.15|22785.15|22785.23|22785.23|22785.15|22785.15|0
1622804460000|2021-06-04 11:01:00|22785.12|22785.12|22785|22785|22785.12|22785.12|22785|22785|0
1622804470000|2021-06-04 11:01:10|22785.07|22785.07|22785.18|22785.18|22785.25|22785.25|22785.07|22785.07|0
1622804480000|2021-06-04 11:01:20|22785.14|22785.14|22785.28|22785.28|22785.28|22785.28|22785.05|22785.05|0
1622804490000|2021-06-04 11:01:30|22785.37|22785.37|22785.42|22785.42|22785.42|22785.42|22785.28|22785.28|0
1622804500000|2021-06-04 11:01:40|22785.39|22785.39|22785.32|22785.32|22785.47|22785.47|22785.32|22785.32|0
1622804510000|2021-06-04 11:01:50|22785.37|22785.37|22785.06|22785.06|22785.37|22785.37|22785.06|22785.06|0
1622804520000|2021-06-04 11:02:00|22784.78|22784.78|22784.5|22784.5|22784.99|22784.99|22784.5|22784.5|0
1622804530000|2021-06-04 11:02:10|22784.45|22784.45|22784.78|22784.78|22784.78|22784.78|22784.45|22784.45|0
1622804540000|2021-06-04 11:02:20|22784.73|22784.73|22784.93|22784.93|22784.93|22784.93|22784.73|22784.73|0
1622804550000|2021-06-04 11:02:30|22785.11|22785.11|22785.42|22785.42|22785.53|22785.53|22785.11|22785.11|0
1622804560000|2021-06-04 11:02:40|22785.52|22785.52|22785.34|22785.34|22785.52|22785.52|22785.34|22785.34|0
1622804570000|2021-06-04 11:02:50|22785.42|22785.42|22785.43|22785.43|22785.54|22785.54|22785.42|22785.42|0
1622804580000|2021-06-04 11:03:00|22785.46|22785.46|22785.75|22785.75|22785.75|22785.75|22785.34|22785.34|0
1622804590000|2021-06-04 11:03:10|22785.83|22785.83|22786.72|22786.72|22786.72|22786.72|22785.72|22785.72|0
1622804600000|2021-06-04 11:03:20|22786.75|22786.75|22787.02|22787.02|22787.02|22787.02|22786.57|22786.57|0
1622804610000|2021-06-04 11:03:30|22787.17|22787.17|22787.74|22787.74|22787.74|22787.74|22787.17|22787.17|0
1622804620000|2021-06-04 11:03:40|22787.8|22787.8|22787.84|22787.84|22787.84|22787.84|22787.8|22787.8|0
1622804630000|2021-06-04 11:03:50|22788.06|22788.06|22788.23|22788.23|22788.39|22788.39|22788.06|22788.06|0
1622804640000|2021-06-04 11:04:00|22788.31|22788.31|22788.31|22788.31|22788.31|22788.31|22788.31|22788.31|0
1622804650000|2021-06-04 11:04:10|22788.35|22788.35|22788.18|22788.18|22788.35|22788.35|22788.1|22788.1|0
1622804660000|2021-06-04 11:04:20|22788.3|22788.3|22788.24|22788.24|22788.34|22788.34|22788.12|22788.12|0
1622804670000|2021-06-04 11:04:30|22788.36|22788.36|22788.38|22788.38|22788.38|22788.38|22788.25|22788.25|0
1622804680000|2021-06-04 11:04:40|22788.5|22788.5|22788.34|22788.34|22788.54|22788.54|22788.34|22788.34|0
1622804690000|2021-06-04 11:04:50|22788.4|22788.4|22788.22|22788.22|22788.4|22788.4|22788.03|22788.03|0
1622804700000|2021-06-04 11:05:00|22788.18|22788.18|22788.61|22788.61|22788.61|22788.61|22788.01|22788.01|0
1622804710000|2021-06-04 11:05:10|22788.64|22788.64|22788.82|22788.82|22788.84|22788.84|22788.64|22788.64|0
1622804720000|2021-06-04 11:05:20|22788.8|22788.8|22789.07|22789.07|22789.07|22789.07|22788.8|22788.8|0
1622804730000|2021-06-04 11:05:30|22789|22789|22789.15|22789.15|22789.15|22789.15|22788.87|22788.87|0
1622804740000|2021-06-04 11:05:40|22789.1|22789.1|22788.86|22788.86|22789.1|22789.1|22788.86|22788.86|0
1622804750000|2021-06-04 11:05:50|22789.09|22789.09|22789.04|22789.04|22789.09|22789.09|22789.04|22789.04|0
1622804760000|2021-06-04 11:06:00|22789|22789|22789.19|22789.19|22789.19|22789.19|22788.9|22788.9|0
1622804770000|2021-06-04 11:06:10|22789.15|22789.15|22788.88|22788.88|22789.15|22789.15|22788.77|22788.77|0
1622804780000|2021-06-04 11:06:20|22788.8|22788.8|22788.82|22788.82|22788.96|22788.96|22788.76|22788.76|0
1622804790000|2021-06-04 11:06:30|22788.77|22788.77|22788.93|22788.93|22789.09|22789.09|22788.77|22788.77|0
1622804800000|2021-06-04 11:06:40|22788.87|22788.87|22788.46|22788.46|22788.87|22788.87|22788.46|22788.46|0
1622804810000|2021-06-04 11:06:50|22788.35|22788.35|22788.47|22788.47|22788.6|22788.6|22788.34|22788.34|0
1622804820000|2021-06-04 11:07:00|22788.46|22788.46|22788.22|22788.22|22788.49|22788.49|22788.15|22788.15|0
1622804840000|2021-06-04 11:07:20|22788.23|22788.23|22788.29|22788.29|22788.3|22788.3|22788.23|22788.23|0
1622804850000|2021-06-04 11:07:30|22788.23|22788.23|22788.22|22788.22|22788.34|22788.34|22788.03|22788.03|0
1622804860000|2021-06-04 11:07:40|22788.25|22788.25|22788.22|22788.22|22788.25|22788.25|22788.16|22788.16|0
1622804870000|2021-06-04 11:07:50|22788.16|22788.16|22787.85|22787.85|22788.16|22788.16|22787.85|22787.85|0
1622804880000|2021-06-04 11:08:00|22787.81|22787.81|22786.99|22786.99|22787.81|22787.81|22786.99|22786.99|0
1622804890000|2021-06-04 11:08:10|22787.13|22787.13|22787.56|22787.56|22787.56|22787.56|22787.13|22787.13|0
1622804900000|2021-06-04 11:08:20|22787.59|22787.59|22787.56|22787.56|22787.7|22787.7|22787.56|22787.56|0
1622804910000|2021-06-04 11:08:30|22787.53|22787.53|22787.55|22787.55|22787.55|22787.55|22787.49|22787.49|0
1622804920000|2021-06-04 11:08:40|22787.33|22787.33|22787.15|22787.15|22787.33|22787.33|22787.15|22787.15|0
1622804930000|2021-06-04 11:08:50|22787.03|22787.03|22786.98|22786.98|22787.03|22787.03|22786.96|22786.96|0
1622804940000|2021-06-04 11:09:00|22787.04|22787.04|22786.82|22786.82|22787.04|22787.04|22786.82|22786.82|0
1622804950000|2021-06-04 11:09:10|22786.89|22786.89|22786.72|22786.72|22786.89|22786.89|22786.66|22786.66|0
1622804960000|2021-06-04 11:09:20|22786.69|22786.69|22786.63|22786.63|22786.69|22786.69|22786.63|22786.63|0
1622804970000|2021-06-04 11:09:30|22786.75|22786.75|22786.89|22786.89|22787.02|22787.02|22786.75|22786.75|0
1622804980000|2021-06-04 11:09:40|22786.93|22786.93|22786.76|22786.76|22786.93|22786.93|22786.76|22786.76|0
1622804990000|2021-06-04 11:09:50|22786.69|22786.69|22786.85|22786.85|22786.97|22786.97|22786.69|22786.69|0
1622805000000|2021-06-04 11:10:00|22786.73|22786.73|22787.03|22787.03|22787.12|22787.12|22786.7|22786.7|0
1622805010000|2021-06-04 11:10:10|22786.96|22786.96|22786.3|22786.3|22786.96|22786.96|22786.3|22786.3|0
1622805020000|2021-06-04 11:10:20|22786.37|22786.37|22786.25|22786.25|22786.49|22786.49|22786.25|22786.25|0
1622805030000|2021-06-04 11:10:30|22786.19|22786.19|22786.36|22786.36|22786.48|22786.48|22786.19|22786.19|0
1622805040000|2021-06-04 11:10:40|22786.42|22786.42|22786.73|22786.73|22786.77|22786.77|22786.42|22786.42|0
1622805050000|2021-06-04 11:10:50|22786.69|22786.69|22786.6|22786.6|22786.8|22786.8|22786.6|22786.6|0
1622805060000|2021-06-04 11:11:00|22786.52|22786.52|22786.56|22786.56|22786.56|22786.56|22786.24|22786.24|0
1622805070000|2021-06-04 11:11:10|22786.48|22786.48|22786.48|22786.48|22786.48|22786.48|22786.48|22786.48|0
1622805080000|2021-06-04 11:11:20|22786.54|22786.54|22786.52|22786.52|22786.56|22786.56|22786.41|22786.41|0
1622805090000|2021-06-04 11:11:30|22786.61|22786.61|22787.29|22787.29|22787.29|22787.29|22786.61|22786.61|0
1622805100000|2021-06-04 11:11:40|22787.24|22787.24|22787|22787|22787.24|22787.24|22786.95|22786.95|0
1622805110000|2021-06-04 11:11:50|22786.88|22786.88|22787.12|22787.12|22787.12|22787.12|22786.88|22786.88|0
1622805120000|2021-06-04 11:12:00|22787|22787|22786.49|22786.49|22787|22787|22786.49|22786.49|0
1622805130000|2021-06-04 11:12:10|22786.56|22786.56|22786.25|22786.25|22786.56|22786.56|22786.25|22786.25|0
1622805140000|2021-06-04 11:12:20|22786.21|22786.21|22786.06|22786.06|22786.25|22786.25|22785.99|22785.99|0
1622805150000|2021-06-04 11:12:30|22786.2|22786.2|22786.16|22786.16|22786.29|22786.29|22786.16|22786.16|0
1622805160000|2021-06-04 11:12:40|22786.21|22786.21|22786.36|22786.36|22786.36|22786.36|22786.21|22786.21|0
1622805170000|2021-06-04 11:12:50|22786.41|22786.41|22786.33|22786.33|22786.41|22786.41|22786.33|22786.33|0
1622805180000|2021-06-04 11:13:00|22786.27|22786.27|22786.23|22786.23|22786.27|22786.27|22786.15|22786.15|0
1622805190000|2021-06-04 11:13:10|22786.13|22786.13|22785.76|22785.76|22786.19|22786.19|22785.76|22785.76|0
1622805200000|2021-06-04 11:13:20|22785.62|22785.62|22785.85|22785.85|22785.85|22785.85|22785.62|22785.62|0
1622805210000|2021-06-04 11:13:30|22785.94|22785.94|22785.94|22785.94|22785.94|22785.94|22785.94|22785.94|0
1622805220000|2021-06-04 11:13:40|22785.91|22785.91|22786.21|22786.21|22786.34|22786.34|22785.91|22785.91|0
1622805230000|2021-06-04 11:13:50|22786.2|22786.2|22786.27|22786.27|22786.38|22786.38|22786.2|22786.2|0
1622805240000|2021-06-04 11:14:00|22786.39|22786.39|22786.38|22786.38|22786.51|22786.51|22786.38|22786.38|0
1622805250000|2021-06-04 11:14:10|22786.47|22786.47|22786.8|22786.8|22786.8|22786.8|22786.47|22786.47|0
1622805260000|2021-06-04 11:14:20|22786.74|22786.74|22786.94|22786.94|22786.94|22786.94|22786.74|22786.74|0
1622805270000|2021-06-04 11:14:30|22786.98|22786.98|22786.86|22786.86|22787.05|22787.05|22786.82|22786.82|0
1622805280000|2021-06-04 11:14:40|22786.8|22786.8|22787.18|22787.18|22787.18|22787.18|22786.8|22786.8|0
1622805290000|2021-06-04 11:14:50|22787.23|22787.23|22787.91|22787.91|22787.91|22787.91|22787.23|22787.23|0
1622805300000|2021-06-04 11:15:00|22787.88|22787.88|22788.72|22788.72|22788.72|22788.72|22787.88|22787.88|0
1622805310000|2021-06-04 11:15:10|22788.81|22788.81|22788.6|22788.6|22788.81|22788.81|22788.6|22788.6|0
1622805320000|2021-06-04 11:15:20|22788.7|22788.7|22789.02|22789.02|22789.09|22789.09|22788.7|22788.7|0
1622805330000|2021-06-04 11:15:30|22789.06|22789.06|22789.41|22789.41|22789.41|22789.41|22789.06|22789.06|0
1622805340000|2021-06-04 11:15:40|22789.46|22789.46|22789.56|22789.56|22789.73|22789.73|22789.46|22789.46|0
1622805350000|2021-06-04 11:15:50|22789.49|22789.49|22789.56|22789.56|22789.76|22789.76|22789.49|22789.49|0
1622805360000|2021-06-04 11:16:00|22789.61|22789.61|22789|22789|22789.64|22789.64|22789|22789|0
1622805370000|2021-06-04 11:16:10|22789.07|22789.07|22788.62|22788.62|22789.11|22789.11|22788.62|22788.62|0
1622805380000|2021-06-04 11:16:20|22788.76|22788.76|22789.33|22789.33|22789.33|22789.33|22788.76|22788.76|0
1622805390000|2021-06-04 11:16:30|22789.42|22789.42|22789.99|22789.99|22790.02|22790.02|22789.39|22789.39|0
1622805400000|2021-06-04 11:16:40|22790.06|22790.06|22790.39|22790.39|22790.39|22790.39|22790.06|22790.06|0
1622805410000|2021-06-04 11:16:50|22790.53|22790.53|22791.03|22791.03|22791.03|22791.03|22790.53|22790.53|0
1622805420000|2021-06-04 11:17:00|22790.95|22790.95|22791.12|22791.12|22791.12|22791.12|22790.73|22790.73|0
1622805430000|2021-06-04 11:17:10|22791.16|22791.16|22791.7|22791.7|22791.72|22791.72|22791.16|22791.16|0
1622805440000|2021-06-04 11:17:20|22791.6|22791.6|22791.97|22791.97|22791.97|22791.97|22791.6|22791.6|0
1622805450000|2021-06-04 11:17:30|22792|22792|22791.95|22791.95|22792.07|22792.07|22791.93|22791.93|0
1622805460000|2021-06-04 11:17:40|22792.04|22792.04|22792.26|22792.26|22792.26|22792.26|22792.04|22792.04|0
1622805470000|2021-06-04 11:17:50|22792.32|22792.32|22792.6|22792.6|22792.66|22792.66|22792.32|22792.32|0
1622805480000|2021-06-04 11:18:00|22792.4|22792.4|22793.94|22793.94|22793.96|22793.96|22792.4|22792.4|0
1622805490000|2021-06-04 11:18:10|22793.97|22793.97|22795.33|22795.33|22795.33|22795.33|22793.97|22793.97|0
1622805500000|2021-06-04 11:18:20|22795.38|22795.38|22795.6|22795.6|22795.6|22795.6|22795.38|22795.38|0
1622805510000|2021-06-04 11:18:30|22795.65|22795.65|22795.89|22795.89|22796.05|22796.05|22795.65|22795.65|0
1622805520000|2021-06-04 11:18:40|22795.8|22795.8|22796.07|22796.07|22796.07|22796.07|22795.68|22795.68|0
1622805530000|2021-06-04 11:18:50|22796.14|22796.14|22796.05|22796.05|22796.19|22796.19|22796.05|22796.05|0
1622805540000|2021-06-04 11:19:00|22796.12|22796.12|22795.94|22795.94|22796.92|22796.92|22795.94|22795.94|0
1622805550000|2021-06-04 11:19:10|22795.97|22795.97|22795.89|22795.89|22795.97|22795.97|22795.79|22795.79|0
1622805560000|2021-06-04 11:19:20|22795.82|22795.82|22795.91|22795.91|22795.91|22795.91|22795.82|22795.82|0
1622805570000|2021-06-04 11:19:30|22795.98|22795.98|22796.05|22796.05|22796.18|22796.18|22795.98|22795.98|0
1622805580000|2021-06-04 11:19:40|22795.97|22795.97|22796.03|22796.03|22796.17|22796.17|22795.97|22795.97|0
1622805590000|2021-06-04 11:19:50|22795.94|22795.94|22795.63|22795.63|22795.94|22795.94|22795.63|22795.63|0
1622805600000|2021-06-04 11:20:00|22795.7|22795.7|22795.73|22795.73|22795.88|22795.88|22795.66|22795.66|0
1622805610000|2021-06-04 11:20:10|22795.62|22795.62|22795.7|22795.7|22795.77|22795.77|22795.62|22795.62|0
1622805620000|2021-06-04 11:20:20|22795.73|22795.73|22795.99|22795.99|22796.1|22796.1|22795.59|22795.59|0
1622805630000|2021-06-04 11:20:30|22795.95|22795.95|22796.01|22796.01|22796.01|22796.01|22795.95|22795.95|0
1622805640000|2021-06-04 11:20:40|22796.04|22796.04|22796.03|22796.03|22796.15|22796.15|22795.98|22795.98|0
1622805650000|2021-06-04 11:20:50|22795.95|22795.95|22796.01|22796.01|22796.22|22796.22|22795.95|22795.95|0
1622805660000|2021-06-04 11:21:00|22796.15|22796.15|22796.23|22796.23|22796.23|22796.23|22796.07|22796.07|0
1622805670000|2021-06-04 11:21:10|22796.39|22796.39|22796.34|22796.34|22796.43|22796.43|22796.24|22796.24|0
1622805680000|2021-06-04 11:21:20|22796.39|22796.39|22796.46|22796.46|22796.46|22796.46|22796.37|22796.37|0
1622805690000|2021-06-04 11:21:30|22796.52|22796.52|22797|22797|22797.11|22797.11|22796.52|22796.52|0
1622805700000|2021-06-04 11:21:40|22797.08|22797.08|22797.08|22797.08|22797.21|22797.21|22797.07|22797.07|0
1622805710000|2021-06-04 11:21:50|22797.16|22797.16|22797.52|22797.52|22797.52|22797.52|22797.09|22797.09|0
1622805720000|2021-06-04 11:22:00|22797.45|22797.45|22797.42|22797.42|22797.45|22797.45|22797.38|22797.38|0
1622805730000|2021-06-04 11:22:10|22797.49|22797.49|22797.43|22797.43|22797.54|22797.54|22797.43|22797.43|0
1622805740000|2021-06-04 11:22:20|22797.4|22797.4|22797.33|22797.33|22797.49|22797.49|22797.2|22797.2|0
1622805750000|2021-06-04 11:22:30|22797.28|22797.28|22797.48|22797.48|22797.48|22797.48|22797.28|22797.28|0
1622805760000|2021-06-04 11:22:40|22797.55|22797.55|22797.27|22797.27|22797.62|22797.62|22797.27|22797.27|0
1622805770000|2021-06-04 11:22:50|22797.12|22797.12|22797.74|22797.74|22797.74|22797.74|22797.1|22797.1|0
1622805780000|2021-06-04 11:23:00|22797.86|22797.86|22797.93|22797.93|22797.96|22797.96|22797.84|22797.84|0
1622805790000|2021-06-04 11:23:10|22797.89|22797.89|22797.88|22797.88|22797.89|22797.89|22797.85|22797.85|0
1622805800000|2021-06-04 11:23:20|22797.74|22797.74|22797.54|22797.54|22797.8|22797.8|22797.54|22797.54|0
1622805810000|2021-06-04 11:23:30|22797.61|22797.61|22797.61|22797.61|22797.61|22797.61|22797.61|22797.61|0
1622805820000|2021-06-04 11:23:40|22797.64|22797.64|22797.69|22797.69|22797.69|22797.69|22797.36|22797.36|0
1622805830000|2021-06-04 11:23:50|22797.67|22797.67|22797.68|22797.68|22797.73|22797.73|22797.67|22797.67|0
1622805840000|2021-06-04 11:24:00|22797.57|22797.57|22797.85|22797.85|22797.85|22797.85|22797.57|22797.57|0
1622805850000|2021-06-04 11:24:10|22797.9|22797.9|22797.92|22797.92|22797.92|22797.92|22797.81|22797.81|0
1622805860000|2021-06-04 11:24:20|22797.96|22797.96|22798.05|22798.05|22798.05|22798.05|22797.94|22797.94|0
1622805870000|2021-06-04 11:24:30|22798.07|22798.07|22798.3|22798.3|22798.3|22798.3|22798.07|22798.07|0
1622805880000|2021-06-04 11:24:40|22798.33|22798.33|22798.4|22798.4|22798.42|22798.42|22798.33|22798.33|0
1622805890000|2021-06-04 11:24:50|22798.44|22798.44|22798.37|22798.37|22798.44|22798.44|22798.33|22798.33|0
1622805900000|2021-06-04 11:25:00|22798.27|22798.27|22797.78|22797.78|22798.29|22798.29|22797.72|22797.72|0
1622805910000|2021-06-04 11:25:10|22797.89|22797.89|22798.08|22798.08|22798.13|22798.13|22797.89|22797.89|0
1622805920000|2021-06-04 11:25:20|22798.02|22798.02|22798.46|22798.46|22798.57|22798.57|22798.02|22798.02|0
1622805930000|2021-06-04 11:25:30|22798.56|22798.56|22798.91|22798.91|22799.35|22799.35|22798.5|22798.5|0
1622805940000|2021-06-04 11:25:40|22798.93|22798.93|22799.17|22799.17|22799.17|22799.17|22798.93|22798.93|0
1622805950000|2021-06-04 11:25:50|22799.08|22799.08|22799.45|22799.45|22799.46|22799.46|22798.83|22798.83|0
1622805960000|2021-06-04 11:26:00|22799.48|22799.48|22800.09|22800.09|22800.09|22800.09|22799.48|22799.48|0
1622805970000|2021-06-04 11:26:10|22800.06|22800.06|22800.53|22800.53|22800.59|22800.59|22800.06|22800.06|0
1622805980000|2021-06-04 11:26:20|22800.45|22800.45|22800.26|22800.26|22800.45|22800.45|22800.26|22800.26|0
1622805990000|2021-06-04 11:26:30|22800.2|22800.2|22800.1|22800.1|22800.39|22800.39|22800.1|22800.1|0
1622806000000|2021-06-04 11:26:40|22800|22800|22800.12|22800.12|22800.12|22800.12|22800|22800|0
1622806010000|2021-06-04 11:26:50|22800.19|22800.19|22800.13|22800.13|22800.2|22800.2|22800.13|22800.13|0
1622806020000|2021-06-04 11:27:00|22800.2|22800.2|22799.81|22799.81|22800.2|22800.2|22799.81|22799.81|0
1622806030000|2021-06-04 11:27:10|22799.76|22799.76|22800.11|22800.11|22800.16|22800.16|22799.76|22799.76|0
1622806040000|2021-06-04 11:27:20|22800|22800|22800.03|22800.03|22800.03|22800.03|22799.96|22799.96|0
1622806050000|2021-06-04 11:27:30|22799.99|22799.99|22800.14|22800.14|22800.14|22800.14|22799.99|22799.99|0
1622806060000|2021-06-04 11:27:40|22800.07|22800.07|22800.1|22800.1|22800.22|22800.22|22800.07|22800.07|0
1622806070000|2021-06-04 11:27:50|22800.15|22800.15|22800.74|22800.74|22800.74|22800.74|22800.02|22800.02|0
1622806080000|2021-06-04 11:28:00|22800.8|22800.8|22800.93|22800.93|22800.93|22800.93|22800.8|22800.8|0
1622806090000|2021-06-04 11:28:10|22801.06|22801.06|22799.71|22799.71|22801.06|22801.06|22799.71|22799.71|0
1622806100000|2021-06-04 11:28:20|22799.64|22799.64|22800.09|22800.09|22800.09|22800.09|22799.64|22799.64|0
1622806110000|2021-06-04 11:28:30|22800.13|22800.13|22800.05|22800.05|22800.13|22800.13|22800|22800|0
1622806120000|2021-06-04 11:28:40|22800.1|22800.1|22800.48|22800.48|22800.48|22800.48|22800.1|22800.1|0
1622806130000|2021-06-04 11:28:50|22800.4|22800.4|22800.43|22800.43|22800.45|22800.45|22800.4|22800.4|0
1622806140000|2021-06-04 11:29:00|22800.54|22800.54|22800.68|22800.68|22800.72|22800.72|22800.43|22800.43|0
1622806150000|2021-06-04 11:29:10|22800.75|22800.75|22800.96|22800.96|22800.96|22800.96|22800.57|22800.57|0
1622806160000|2021-06-04 11:29:20|22800.84|22800.84|22800.78|22800.78|22801.14|22801.14|22800.78|22800.78|0
1622806170000|2021-06-04 11:29:30|22800.66|22800.66|22800.68|22800.68|22800.68|22800.68|22800.59|22800.59|0
1622806180000|2021-06-04 11:29:40|22800.83|22800.83|22800.58|22800.58|22800.83|22800.83|22800.58|22800.58|0
1622806190000|2021-06-04 11:29:50|22800.67|22800.67|22800.69|22800.69|22800.7|22800.7|22800.48|22800.48|0
1622806200000|2021-06-04 11:30:00|22800.88|22800.88|22801.81|22801.81|22801.81|22801.81|22800.7|22800.7|0
1622806210000|2021-06-04 11:30:10|22801.89|22801.89|22801.93|22801.93|22802.03|22802.03|22801.73|22801.73|0
1622806220000|2021-06-04 11:30:20|22801.89|22801.89|22801.89|22801.89|22801.96|22801.96|22801.77|22801.77|0
1622806230000|2021-06-04 11:30:30|22801.93|22801.93|22802.04|22802.04|22802.17|22802.17|22801.93|22801.93|0
1622806240000|2021-06-04 11:30:40|22802|22802|22801.82|22801.82|22802.04|22802.04|22801.82|22801.82|0
1622806250000|2021-06-04 11:30:50|22801.91|22801.91|22803.19|22803.19|22803.19|22803.19|22801.91|22801.91|0
1622806260000|2021-06-04 11:31:00|22803.24|22803.24|22803.21|22803.21|22803.35|22803.35|22803.13|22803.13|0
1622806270000|2021-06-04 11:31:10|22803.26|22803.26|22802.78|22802.78|22803.55|22803.55|22802.78|22802.78|0
1622806280000|2021-06-04 11:31:20|22802.73|22802.73|22802.9|22802.9|22802.9|22802.9|22802.69|22802.69|0
1622806290000|2021-06-04 11:31:30|22802.99|22802.99|22801.98|22801.98|22802.99|22802.99|22801.94|22801.94|0
1622806300000|2021-06-04 11:31:40|22802.1|22802.1|22803.18|22803.18|22803.37|22803.37|22802.1|22802.1|0
1622806310000|2021-06-04 11:31:50|22803.13|22803.13|22803.51|22803.51|22803.51|22803.51|22803.13|22803.13|0
1622806320000|2021-06-04 11:32:00|22803.54|22803.54|22804.62|22804.62|22804.62|22804.62|22803.49|22803.49|0
1622806330000|2021-06-04 11:32:10|22804.74|22804.74|22805.67|22805.67|22805.67|22805.67|22804.74|22804.74|0
1622806340000|2021-06-04 11:32:20|22805.7|22805.7|22805.39|22805.39|22805.7|22805.7|22805.39|22805.39|0
1622806350000|2021-06-04 11:32:30|22805.29|22805.29|22805.85|22805.85|22805.85|22805.85|22805.27|22805.27|0
1622806360000|2021-06-04 11:32:40|22805.91|22805.91|22805.76|22805.76|22806|22806|22805.72|22805.72|0
1622806370000|2021-06-04 11:32:50|22805.74|22805.74|22805.75|22805.75|22805.75|22805.75|22805.61|22805.61|0
1622806380000|2021-06-04 11:33:00|22805.85|22805.85|22804.99|22804.99|22805.85|22805.85|22804.99|22804.99|0
1622806390000|2021-06-04 11:33:10|22804.96|22804.96|22804.93|22804.93|22805.07|22805.07|22804.85|22804.85|0
1622806400000|2021-06-04 11:33:20|22804.88|22804.88|22804.85|22804.85|22804.93|22804.93|22804.81|22804.81|0
1622806410000|2021-06-04 11:33:30|22804.82|22804.82|22805.02|22805.02|22805.04|22805.04|22804.82|22804.82|0
1622806420000|2021-06-04 11:33:40|22805.05|22805.05|22804.89|22804.89|22805.05|22805.05|22804.85|22804.85|0
1622806430000|2021-06-04 11:33:50|22804.97|22804.97|22805.26|22805.26|22805.26|22805.26|22804.97|22804.97|0
1622806440000|2021-06-04 11:34:00|22805.3|22805.3|22805.42|22805.42|22805.42|22805.42|22805.3|22805.3|0
1622806450000|2021-06-04 11:34:10|22805.21|22805.21|22805.03|22805.03|22805.21|22805.21|22805.03|22805.03|0
1622806460000|2021-06-04 11:34:20|22804.95|22804.95|22804.88|22804.88|22805.3|22805.3|22804.72|22804.72|0
1622806470000|2021-06-04 11:34:30|22804.78|22804.78|22804.81|22804.81|22805.1|22805.1|22804.65|22804.65|0
1622806480000|2021-06-04 11:34:40|22804.72|22804.72|22804.82|22804.82|22805.22|22805.22|22804.57|22804.57|0
1622806490000|2021-06-04 11:34:50|22804.73|22804.73|22805.14|22805.14|22805.14|22805.14|22804.66|22804.66|0
1622806500000|2021-06-04 11:35:00|22805.2|22805.2|22804.86|22804.86|22805.32|22805.32|22804.85|22804.85|0
1622806510000|2021-06-04 11:35:10|22804.92|22804.92|22805.21|22805.21|22805.21|22805.21|22804.83|22804.83|0
1622806520000|2021-06-04 11:35:20|22805.15|22805.15|22805.43|22805.43|22805.45|22805.45|22805.15|22805.15|0
1622806530000|2021-06-04 11:35:30|22805.32|22805.32|22805|22805|22805.32|22805.32|22805|22805|0
1622806540000|2021-06-04 11:35:40|22805.12|22805.12|22804.84|22804.84|22805.15|22805.15|22804.83|22804.83|0
1622806550000|2021-06-04 11:35:50|22804.87|22804.87|22805.02|22805.02|22805.07|22805.07|22804.81|22804.81|0
1622806560000|2021-06-04 11:36:00|22805.11|22805.11|22804.67|22804.67|22805.11|22805.11|22804.67|22804.67|0
1622806570000|2021-06-04 11:36:10|22804.62|22804.62|22804.29|22804.29|22804.62|22804.62|22804.29|22804.29|0
1622806580000|2021-06-04 11:36:20|22804.4|22804.4|22804.73|22804.73|22804.73|22804.73|22804.07|22804.07|0
1622806590000|2021-06-04 11:36:30|22804.79|22804.79|22805.3|22805.3|22805.3|22805.3|22804.75|22804.75|0
1622806600000|2021-06-04 11:36:40|22805.4|22805.4|22805.28|22805.28|22805.4|22805.4|22805.07|22805.07|0
1622806610000|2021-06-04 11:36:50|22805.22|22805.22|22804.96|22804.96|22805.22|22805.22|22804.96|22804.96|0
1622806620000|2021-06-04 11:37:00|22804.74|22804.74|22804.88|22804.88|22805.04|22805.04|22804.74|22804.74|0
1622806630000|2021-06-04 11:37:10|22804.71|22804.71|22805.06|22805.06|22805.06|22805.06|22804.52|22804.52|0
1622806640000|2021-06-04 11:37:20|22804.99|22804.99|22804.68|22804.68|22805.15|22805.15|22804.68|22804.68|0
1622806650000|2021-06-04 11:37:30|22804.72|22804.72|22804.56|22804.56|22804.76|22804.76|22804.56|22804.56|0
1622806660000|2021-06-04 11:37:40|22804.44|22804.44|22804.54|22804.54|22804.62|22804.62|22804.44|22804.44|0
1622806670000|2021-06-04 11:37:50|22804.67|22804.67|22804.43|22804.43|22804.67|22804.67|22804.4|22804.4|0
1622806680000|2021-06-04 11:38:00|22804.56|22804.56|22804.8|22804.8|22804.8|22804.8|22804.52|22804.52|0
1622806690000|2021-06-04 11:38:10|22804.74|22804.74|22804.63|22804.63|22804.79|22804.79|22804.5|22804.5|0
1622806700000|2021-06-04 11:38:20|22804.51|22804.51|22804.35|22804.35|22804.63|22804.63|22804.35|22804.35|0
1622806710000|2021-06-04 11:38:30|22804.43|22804.43|22803.79|22803.79|22804.43|22804.43|22803.79|22803.79|0
1622806720000|2021-06-04 11:38:40|22803.92|22803.92|22803.78|22803.78|22804.05|22804.05|22803.78|22803.78|0
1622806730000|2021-06-04 11:38:50|22803.83|22803.83|22803.9|22803.9|22804|22804|22803.76|22803.76|0
1622806740000|2021-06-04 11:39:00|22803.8|22803.8|22803.62|22803.62|22803.86|22803.86|22803.55|22803.55|0
1622806750000|2021-06-04 11:39:10|22803.68|22803.68|22803.49|22803.49|22803.74|22803.74|22803.49|22803.49|0
1622806760000|2021-06-04 11:39:20|22803.42|22803.42|22803.2|22803.2|22803.46|22803.46|22803.2|22803.2|0
1622806770000|2021-06-04 11:39:30|22803.16|22803.16|22803.13|22803.13|22803.22|22803.22|22803.05|22803.05|0
1622806780000|2021-06-04 11:39:40|22803.08|22803.08|22803.04|22803.04|22803.25|22803.25|22803|22803|0
1622806790000|2021-06-04 11:39:50|22803.13|22803.13|22802.9|22802.9|22803.29|22803.29|22802.9|22802.9|0
1622806800000|2021-06-04 11:40:00|22802.86|22802.86|22802.87|22802.87|22803.04|22803.04|22802.75|22802.75|0
1622806810000|2021-06-04 11:40:10|22802.81|22802.81|22802.74|22802.74|22802.81|22802.81|22802.73|22802.73|0
1622806820000|2021-06-04 11:40:20|22802.86|22802.86|22802.98|22802.98|22802.98|22802.98|22802.86|22802.86|0
1622806830000|2021-06-04 11:40:30|22802.94|22802.94|22802.94|22802.94|22802.99|22802.99|22802.93|22802.93|0
1622806840000|2021-06-04 11:40:40|22803.02|22803.02|22803.12|22803.12|22803.2|22803.2|22803.02|22803.02|0
1622806850000|2021-06-04 11:40:50|22803.08|22803.08|22803.12|22803.12|22803.14|22803.14|22802.96|22802.96|0
1622806860000|2021-06-04 11:41:00|22803.08|22803.08|22803.31|22803.31|22803.43|22803.43|22802.94|22802.94|0
1622806870000|2021-06-04 11:41:10|22803.39|22803.39|22803.51|22803.51|22803.51|22803.51|22803.39|22803.39|0
1622806880000|2021-06-04 11:41:20|22803.58|22803.58|22803.62|22803.62|22803.78|22803.78|22803.53|22803.53|0
1622806890000|2021-06-04 11:41:30|22803.57|22803.57|22803.56|22803.56|22803.67|22803.67|22803.56|22803.56|0
1622806900000|2021-06-04 11:41:40|22803.63|22803.63|22803.71|22803.71|22803.77|22803.77|22803.6|22803.6|0
1622806910000|2021-06-04 11:41:50|22803.59|22803.59|22803.21|22803.21|22803.69|22803.69|22803.21|22803.21|0
1622806920000|2021-06-04 11:42:00|22803.1|22803.1|22802.83|22802.83|22803.1|22803.1|22802.83|22802.83|0
1622806930000|2021-06-04 11:42:10|22802.81|22802.81|22802.77|22802.77|22802.81|22802.81|22802.73|22802.73|0
1622806940000|2021-06-04 11:42:20|22802.72|22802.72|22802.75|22802.75|22802.75|22802.75|22802.68|22802.68|0
1622806950000|2021-06-04 11:42:30|22803.21|22803.21|22803.23|22803.23|22803.33|22803.33|22803.12|22803.12|0
1622806960000|2021-06-04 11:42:40|22803.28|22803.28|22803.63|22803.63|22803.65|22803.65|22803.28|22803.28|0
1622806970000|2021-06-04 11:42:50|22803.53|22803.53|22803.3|22803.3|22803.57|22803.57|22803.3|22803.3|0
1622806980000|2021-06-04 11:43:00|22803.38|22803.38|22802.86|22802.86|22803.38|22803.38|22802.86|22802.86|0
1622806990000|2021-06-04 11:43:10|22802.87|22802.87|22802.96|22802.96|22802.96|22802.96|22802.79|22802.79|0
1622807000000|2021-06-04 11:43:20|22803.07|22803.07|22802.75|22802.75|22803.12|22803.12|22802.75|22802.75|0
1622807010000|2021-06-04 11:43:30|22802.69|22802.69|22803.04|22803.04|22803.04|22803.04|22802.69|22802.69|0
1622807020000|2021-06-04 11:43:40|22803.11|22803.11|22803.27|22803.27|22803.29|22803.29|22803.11|22803.11|0
1622807030000|2021-06-04 11:43:50|22803.23|22803.23|22804.01|22804.01|22804.01|22804.01|22803.23|22803.23|0
1622807040000|2021-06-04 11:44:00|22804.19|22804.19|22804.47|22804.47|22804.56|22804.56|22804.19|22804.19|0
1622807050000|2021-06-04 11:44:10|22804.62|22804.62|22804.69|22804.69|22804.71|22804.71|22804.6|22804.6|0
1622807060000|2021-06-04 11:44:20|22804.59|22804.59|22804.59|22804.59|22804.59|22804.59|22804.59|22804.59|0
1622807070000|2021-06-04 11:44:30|22804.68|22804.68|22804.5|22804.5|22804.7|22804.7|22804.43|22804.43|0
1622807080000|2021-06-04 11:44:40|22804.46|22804.46|22804.08|22804.08|22804.46|22804.46|22804.05|22804.05|0
1622807090000|2021-06-04 11:44:50|22804.15|22804.15|22803.9|22803.9|22804.18|22804.18|22803.82|22803.82|0
1622807100000|2021-06-04 11:45:00|22803.96|22803.96|22803.81|22803.81|22803.96|22803.96|22803.81|22803.81|0
1622807110000|2021-06-04 11:45:10|22803.89|22803.89|22804.3|22804.3|22804.3|22804.3|22803.72|22803.72|0
1622807120000|2021-06-04 11:45:20|22804.35|22804.35|22804.21|22804.21|22804.35|22804.35|22804.09|22804.09|0
1622807130000|2021-06-04 11:45:30|22804.29|22804.29|22804.26|22804.26|22804.39|22804.39|22804.26|22804.26|0
1622807140000|2021-06-04 11:45:40|22804.15|22804.15|22804.06|22804.06|22804.18|22804.18|22804.06|22804.06|0
1622807150000|2021-06-04 11:45:50|22804|22804|22804.04|22804.04|22804.04|22804.04|22804|22804|0
1622807160000|2021-06-04 11:46:00|22804.07|22804.07|22803.93|22803.93|22804.16|22804.16|22803.93|22803.93|0
1622807170000|2021-06-04 11:46:10|22804.05|22804.05|22804.03|22804.03|22804.06|22804.06|22804.02|22804.02|0
1622807180000|2021-06-04 11:46:20|22804.09|22804.09|22804.29|22804.29|22804.45|22804.45|22804.03|22804.03|0
1622807190000|2021-06-04 11:46:30|22804.31|22804.31|22804.15|22804.15|22804.31|22804.31|22804.15|22804.15|0
1622807200000|2021-06-04 11:46:40|22804.07|22804.07|22804.09|22804.09|22804.14|22804.14|22804.02|22804.02|0
1622807210000|2021-06-04 11:46:50|22804.05|22804.05|22803.97|22803.97|22804.08|22804.08|22803.87|22803.87|0
1622807220000|2021-06-04 11:47:00|22803.95|22803.95|22803.87|22803.87|22803.95|22803.95|22803.79|22803.79|0
1622807230000|2021-06-04 11:47:10|22803.81|22803.81|22803.48|22803.48|22803.81|22803.81|22803.41|22803.41|0
1622807240000|2021-06-04 11:47:20|22803.35|22803.35|22803.25|22803.25|22803.35|22803.35|22803.21|22803.21|0
1622807250000|2021-06-04 11:47:30|22803.2|22803.2|22803.27|22803.27|22803.32|22803.32|22803.2|22803.2|0
1622807260000|2021-06-04 11:47:40|22803.16|22803.16|22802.98|22802.98|22803.16|22803.16|22802.98|22802.98|0
1622807270000|2021-06-04 11:47:50|22802.85|22802.85|22801.57|22801.57|22802.85|22802.85|22801.47|22801.47|0
1622807280000|2021-06-04 11:48:00|22801.5|22801.5|22801.93|22801.93|22801.93|22801.93|22801.12|22801.12|0
1622807290000|2021-06-04 11:48:10|22801.85|22801.85|22801.64|22801.64|22801.85|22801.85|22801.4|22801.4|0
1622807300000|2021-06-04 11:48:20|22801.71|22801.71|22801.7|22801.7|22801.93|22801.93|22801.7|22801.7|0
1622807310000|2021-06-04 11:48:30|22801.65|22801.65|22801.68|22801.68|22801.73|22801.73|22801.63|22801.63|0
1622807320000|2021-06-04 11:48:40|22801.63|22801.63|22801.43|22801.43|22801.73|22801.73|22801.43|22801.43|0
1622807330000|2021-06-04 11:48:50|22801.38|22801.38|22800.71|22800.71|22801.38|22801.38|22800.71|22800.71|0
1622807340000|2021-06-04 11:49:00|22800.66|22800.66|22800.55|22800.55|22800.66|22800.66|22800.53|22800.53|0
1622807350000|2021-06-04 11:49:10|22800.51|22800.51|22800.31|22800.31|22800.51|22800.51|22800.31|22800.31|0
1622807360000|2021-06-04 11:49:20|22800.17|22800.17|22799.93|22799.93|22800.17|22800.17|22799.93|22799.93|0
1622807370000|2021-06-04 11:49:30|22799.86|22799.86|22799.69|22799.69|22799.86|22799.86|22799.69|22799.69|0
1622807380000|2021-06-04 11:49:40|22799.84|22799.84|22799.93|22799.93|22799.93|22799.93|22799.76|22799.76|0
1622807390000|2021-06-04 11:49:50|22799.9|22799.9|22799.5|22799.5|22799.9|22799.9|22799.43|22799.43|0
1622807400000|2021-06-04 11:50:00|22799.44|22799.44|22799.28|22799.28|22799.53|22799.53|22799.28|22799.28|0
1622807410000|2021-06-04 11:50:10|22799.22|22799.22|22799.25|22799.25|22799.32|22799.32|22799.14|22799.14|0
1622807420000|2021-06-04 11:50:20|22799.18|22799.18|22798.81|22798.81|22799.18|22799.18|22798.81|22798.81|0
1622807430000|2021-06-04 11:50:30|22798.7|22798.7|22798.54|22798.54|22798.7|22798.7|22798.54|22798.54|0
1622807440000|2021-06-04 11:50:40|22798.61|22798.61|22798.76|22798.76|22798.76|22798.76|22798.56|22798.56|0
1622807450000|2021-06-04 11:50:50|22798.64|22798.64|22798.6|22798.6|22798.64|22798.64|22798.36|22798.36|0
1622807460000|2021-06-04 11:51:00|22798.46|22798.46|22798.41|22798.41|22798.46|22798.46|22798.38|22798.38|0
1622807470000|2021-06-04 11:51:10|22798.32|22798.32|22798.35|22798.35|22798.35|22798.35|22798.16|22798.16|0
1622807480000|2021-06-04 11:51:20|22798.26|22798.26|22798.27|22798.27|22798.31|22798.31|22798.26|22798.26|0
1622807490000|2021-06-04 11:51:30|22798.36|22798.36|22798.18|22798.18|22798.36|22798.36|22798.18|22798.18|0
1622807500000|2021-06-04 11:51:40|22798.13|22798.13|22798.05|22798.05|22798.13|22798.13|22798.01|22798.01|0
1622807510000|2021-06-04 11:51:50|22798.02|22798.02|22797.99|22797.99|22798.15|22798.15|22797.99|22797.99|0
1622807520000|2021-06-04 11:52:00|22797.92|22797.92|22798.81|22798.81|22798.81|22798.81|22797.92|22797.92|0
1622807530000|2021-06-04 11:52:10|22798.76|22798.76|22798.39|22798.39|22798.76|22798.76|22798.39|22798.39|0
1622807540000|2021-06-04 11:52:20|22798.45|22798.45|22798.3|22798.3|22798.45|22798.45|22798.27|22798.27|0
1622807550000|2021-06-04 11:52:30|22798.35|22798.35|22797.87|22797.87|22798.45|22798.45|22797.87|22797.87|0
1622807560000|2021-06-04 11:52:40|22797.83|22797.83|22797.67|22797.67|22797.83|22797.83|22797.64|22797.64|0
1622807570000|2021-06-04 11:52:50|22797.61|22797.61|22797.68|22797.68|22797.68|22797.68|22797.56|22797.56|0
1622807580000|2021-06-04 11:53:00|22797.54|22797.54|22797.4|22797.4|22797.54|22797.54|22797.33|22797.33|0
1622807590000|2021-06-04 11:53:10|22797.46|22797.46|22797.88|22797.88|22797.88|22797.88|22797.46|22797.46|0
1622807600000|2021-06-04 11:53:20|22797.83|22797.83|22798.02|22798.02|22798.02|22798.02|22797.83|22797.83|0
1622807610000|2021-06-04 11:53:30|22798.11|22798.11|22799.15|22799.15|22799.22|22799.22|22798.11|22798.11|0
1622807620000|2021-06-04 11:53:40|22799.18|22799.18|22799.65|22799.65|22799.68|22799.68|22799.18|22799.18|0
1622807630000|2021-06-04 11:53:50|22799.58|22799.58|22800.28|22800.28|22800.29|22800.29|22799.58|22799.58|0
1622807640000|2021-06-04 11:54:00|22800.34|22800.34|22800.36|22800.36|22800.5|22800.5|22800.1|22800.1|0
1622807650000|2021-06-04 11:54:10|22800.21|22800.21|22800.43|22800.43|22800.56|22800.56|22800.13|22800.13|0
1622807660000|2021-06-04 11:54:20|22800.37|22800.37|22800.4|22800.4|22800.49|22800.49|22800.37|22800.37|0
1622807670000|2021-06-04 11:54:30|22800.43|22800.43|22800.03|22800.03|22800.43|22800.43|22800.03|22800.03|0
1622807680000|2021-06-04 11:54:40|22799.97|22799.97|22800.12|22800.12|22800.12|22800.12|22799.9|22799.9|0
1622807690000|2021-06-04 11:54:50|22800.1|22800.1|22800.22|22800.22|22800.34|22800.34|22800.1|22800.1|0
1622807700000|2021-06-04 11:55:00|22800.33|22800.33|22800.32|22800.32|22800.45|22800.45|22800.25|22800.25|0
1622807710000|2021-06-04 11:55:10|22800.37|22800.37|22800.6|22800.6|22800.6|22800.6|22800.37|22800.37|0
1622807720000|2021-06-04 11:55:20|22800.56|22800.56|22800.38|22800.38|22800.56|22800.56|22800.38|22800.38|0
1622807730000|2021-06-04 11:55:30|22800.32|22800.32|22800.29|22800.29|22800.32|22800.32|22800.21|22800.21|0
1622807740000|2021-06-04 11:55:40|22800.32|22800.32|22800.34|22800.34|22800.49|22800.49|22800.01|22800.01|0
1622807750000|2021-06-04 11:55:50|22800.32|22800.32|22800.13|22800.13|22800.32|22800.32|22800.09|22800.09|0
1622807760000|2021-06-04 11:56:00|22800.2|22800.2|22799.98|22799.98|22800.36|22800.36|22799.98|22799.98|0
1622807770000|2021-06-04 11:56:10|22800.05|22800.05|22799.56|22799.56|22800.05|22800.05|22799.54|22799.54|0
1622807780000|2021-06-04 11:56:20|22799.63|22799.63|22798.96|22798.96|22799.76|22799.76|22798.96|22798.96|0
1622807790000|2021-06-04 11:56:30|22798.91|22798.91|22799.05|22799.05|22799.05|22799.05|22798.91|22798.91|0
1622807800000|2021-06-04 11:56:40|22798.99|22798.99|22798.83|22798.83|22798.99|22798.99|22798.72|22798.72|0
1622807810000|2021-06-04 11:56:50|22798.87|22798.87|22798.8|22798.8|22799.09|22799.09|22798.8|22798.8|0
1622807820000|2021-06-04 11:57:00|22798.75|22798.75|22799.08|22799.08|22799.08|22799.08|22798.74|22798.74|0
1622807830000|2021-06-04 11:57:10|22799.11|22799.11|22799.15|22799.15|22799.2|22799.2|22799.06|22799.06|0
1622807840000|2021-06-04 11:57:20|22799.22|22799.22|22799.05|22799.05|22799.31|22799.31|22798.82|22798.82|0
1622807850000|2021-06-04 11:57:30|22798.97|22798.97|22798.85|22798.85|22799.01|22799.01|22798.85|22798.85|0
1622807860000|2021-06-04 11:57:40|22798.77|22798.77|22798.05|22798.05|22798.77|22798.77|22797.93|22797.93|0
1622807870000|2021-06-04 11:57:50|22798.1|22798.1|22798.27|22798.27|22798.47|22798.47|22798.03|22798.03|0
1622807880000|2021-06-04 11:58:00|22798.23|22798.23|22798.29|22798.29|22798.44|22798.44|22798.11|22798.11|0
1622807890000|2021-06-04 11:58:10|22798.34|22798.34|22798.18|22798.18|22798.47|22798.47|22798.18|22798.18|0
1622807900000|2021-06-04 11:58:20|22798.15|22798.15|22797.85|22797.85|22798.25|22798.25|22797.85|22797.85|0
1622807910000|2021-06-04 11:58:30|22797.89|22797.89|22798.04|22798.04|22798.04|22798.04|22797.89|22797.89|0
1622807920000|2021-06-04 11:58:40|22797.96|22797.96|22797.53|22797.53|22797.96|22797.96|22797.46|22797.46|0
1622807930000|2021-06-04 11:58:50|22797.46|22797.46|22797.36|22797.36|22797.68|22797.68|22797.32|22797.32|0
1622807940000|2021-06-04 11:59:00|22797.3|22797.3|22797.33|22797.33|22797.44|22797.44|22797.3|22797.3|0
1622807950000|2021-06-04 11:59:10|22797.26|22797.26|22797.28|22797.28|22797.39|22797.39|22797.21|22797.21|0
1622807960000|2021-06-04 11:59:20|22797.34|22797.34|22797.27|22797.27|22797.34|22797.34|22797.19|22797.19|0
1622807970000|2021-06-04 11:59:30|22797.11|22797.11|22797.45|22797.45|22797.45|22797.45|22796.89|22796.89|0
1622807980000|2021-06-04 11:59:40|22797.42|22797.42|22797.19|22797.19|22797.42|22797.42|22797.19|22797.19|0
1622807990000|2021-06-04 11:59:50|22797.14|22797.14|22797.21|22797.21|22797.35|22797.35|22796.99|22796.99|0
1622808000000|2021-06-04 12:00:00|22797.08|22797.08|22798.56|22798.56|22798.56|22798.56|22797.08|22797.08|0
1622808010000|2021-06-04 12:00:10|22798.6|22798.6|22798.92|22798.92|22799.21|22799.21|22798.6|22798.6|0
1622808020000|2021-06-04 12:00:20|22798.86|22798.86|22798.92|22798.92|22799.01|22799.01|22798.75|22798.75|0
1622808030000|2021-06-04 12:00:30|22798.85|22798.85|22798.84|22798.84|22798.92|22798.92|22798.84|22798.84|0
1622808040000|2021-06-04 12:00:40|22798.89|22798.89|22798.91|22798.91|22798.91|22798.91|22798.81|22798.81|0
1622808050000|2021-06-04 12:00:50|22798.89|22798.89|22798.72|22798.72|22798.89|22798.89|22798.61|22798.61|0
1622808060000|2021-06-04 12:01:00|22798.69|22798.69|22798.39|22798.39|22798.75|22798.75|22798.39|22798.39|0
1622808070000|2021-06-04 12:01:10|22798.23|22798.23|22797.95|22797.95|22798.23|22798.23|22797.89|22797.89|0
1622808080000|2021-06-04 12:01:20|22797.88|22797.88|22797.59|22797.59|22797.88|22797.88|22797.58|22797.58|0
1622808090000|2021-06-04 12:01:30|22797.66|22797.66|22797.62|22797.62|22797.72|22797.72|22797.43|22797.43|0
1622808100000|2021-06-04 12:01:40|22797.66|22797.66|22795.81|22795.81|22797.94|22797.94|22795.81|22795.81|0
1622808110000|2021-06-04 12:01:50|22795.92|22795.92|22795.85|22795.85|22796.02|22796.02|22795.78|22795.78|0
1622808120000|2021-06-04 12:02:00|22795.82|22795.82|22795.96|22795.96|22795.96|22795.96|22795.82|22795.82|0
1622808130000|2021-06-04 12:02:10|22796.06|22796.06|22795.88|22795.88|22796.13|22796.13|22795.88|22795.88|0
1622808140000|2021-06-04 12:02:20|22795.73|22795.73|22795.81|22795.81|22795.81|22795.81|22795.59|22795.59|0
1622808150000|2021-06-04 12:02:30|22796.03|22796.03|22798.68|22798.68|22798.73|22798.73|22796.03|22796.03|0
1622808160000|2021-06-04 12:02:40|22798.76|22798.76|22798.53|22798.53|22799|22799|22798.53|22798.53|0
1622808170000|2021-06-04 12:02:50|22798.45|22798.45|22798.33|22798.33|22798.45|22798.45|22798.17|22798.17|0
1622808180000|2021-06-04 12:03:00|22798.26|22798.26|22797.98|22797.98|22798.32|22798.32|22797.98|22797.98|0
1622808190000|2021-06-04 12:03:10|22798.06|22798.06|22797.87|22797.87|22798.41|22798.41|22797.87|22797.87|0
1622808200000|2021-06-04 12:03:20|22797.69|22797.69|22797.63|22797.63|22797.79|22797.79|22797.53|22797.53|0
1622808210000|2021-06-04 12:03:30|22797.68|22797.68|22797.11|22797.11|22797.68|22797.68|22797.11|22797.11|0
1622808220000|2021-06-04 12:03:40|22797.08|22797.08|22796.41|22796.41|22797.08|22797.08|22796.41|22796.41|0
1622808230000|2021-06-04 12:03:50|22796.31|22796.31|22795.96|22795.96|22796.31|22796.31|22795.96|22795.96|0
1622808240000|2021-06-04 12:04:00|22795.94|22795.94|22796.45|22796.45|22796.45|22796.45|22795.94|22795.94|0
1622808250000|2021-06-04 12:04:10|22796.59|22796.59|22796.8|22796.8|22796.82|22796.82|22796.52|22796.52|0
1622808260000|2021-06-04 12:04:20|22796.87|22796.87|22796.99|22796.99|22797.04|22797.04|22796.74|22796.74|0
1622808270000|2021-06-04 12:04:30|22797.06|22797.06|22797.42|22797.42|22797.43|22797.43|22797|22797|0
1622808280000|2021-06-04 12:04:40|22797.37|22797.37|22797.68|22797.68|22797.68|22797.68|22797.2|22797.2|0
1622808290000|2021-06-04 12:04:50|22797.69|22797.69|22799.23|22799.23|22799.39|22799.39|22797.69|22797.69|0
1622808300000|2021-06-04 12:05:00|22799.22|22799.22|22798.89|22798.89|22799.28|22799.28|22798.8|22798.8|0
1622808310000|2021-06-04 12:05:10|22798.85|22798.85|22798.72|22798.72|22798.85|22798.85|22798.68|22798.68|0
1622808320000|2021-06-04 12:05:20|22798.74|22798.74|22798.64|22798.64|22798.78|22798.78|22798.61|22798.61|0
1622808330000|2021-06-04 12:05:30|22798.58|22798.58|22798.56|22798.56|22798.68|22798.68|22798.5|22798.5|0
1622808340000|2021-06-04 12:05:40|22798.43|22798.43|22798.39|22798.39|22798.44|22798.44|22798.38|22798.38|0
1622808350000|2021-06-04 12:05:50|22798.3|22798.3|22798.36|22798.36|22798.36|22798.36|22798.08|22798.08|0
1622808360000|2021-06-04 12:06:00|22798.32|22798.32|22798.78|22798.78|22798.78|22798.78|22798.32|22798.32|0
1622808370000|2021-06-04 12:06:10|22798.75|22798.75|22798.7|22798.7|22798.8|22798.8|22798.7|22798.7|0
1622808380000|2021-06-04 12:06:20|22798.84|22798.84|22798.67|22798.67|22798.84|22798.84|22798.67|22798.67|0
1622808390000|2021-06-04 12:06:30|22798.6|22798.6|22798.65|22798.65|22798.72|22798.72|22798.5|22798.5|0
1622808400000|2021-06-04 12:06:40|22798.54|22798.54|22798.6|22798.6|22798.6|22798.6|22798.24|22798.24|0
1622808410000|2021-06-04 12:06:50|22798.56|22798.56|22798.43|22798.43|22798.56|22798.56|22798.35|22798.35|0
1622808420000|2021-06-04 12:07:00|22798.38|22798.38|22798.13|22798.13|22798.57|22798.57|22798.13|22798.13|0
1622808430000|2021-06-04 12:07:10|22798.05|22798.05|22797.95|22797.95|22798.12|22798.12|22797.95|22797.95|0
1622808440000|2021-06-04 12:07:20|22798.05|22798.05|22797.87|22797.87|22798.13|22798.13|22797.87|22797.87|0
1622808450000|2021-06-04 12:07:30|22797.78|22797.78|22797.5|22797.5|22797.78|22797.78|22797.38|22797.38|0
1622808460000|2021-06-04 12:07:40|22797.39|22797.39|22796.93|22796.93|22797.39|22797.39|22796.93|22796.93|0
1622808470000|2021-06-04 12:07:50|22796.9|22796.9|22796.57|22796.57|22796.9|22796.9|22796.57|22796.57|0
1622808480000|2021-06-04 12:08:00|22796.54|22796.54|22796.55|22796.55|22796.66|22796.66|22796.48|22796.48|0
1622808490000|2021-06-04 12:08:10|22796.52|22796.52|22796.26|22796.26|22796.62|22796.62|22796.08|22796.08|0
1622808500000|2021-06-04 12:08:20|22796.46|22796.46|22795.53|22795.53|22796.46|22796.46|22795.45|22795.45|0
1622808510000|2021-06-04 12:08:30|22795.47|22795.47|22795.71|22795.71|22795.82|22795.82|22795.43|22795.43|0
1622808520000|2021-06-04 12:08:40|22795.74|22795.74|22795.55|22795.55|22795.74|22795.74|22795.32|22795.32|0
1622808530000|2021-06-04 12:08:50|22795.31|22795.31|22795.36|22795.36|22795.56|22795.56|22794.96|22794.96|0
1622808540000|2021-06-04 12:09:00|22795.03|22795.03|22794.73|22794.73|22795.03|22795.03|22794.73|22794.73|0
1622808550000|2021-06-04 12:09:10|22794.59|22794.59|22794.08|22794.08|22794.67|22794.67|22794.08|22794.08|0
1622808560000|2021-06-04 12:09:20|22794.05|22794.05|22793.72|22793.72|22794.05|22794.05|22793.7|22793.7|0
1622808570000|2021-06-04 12:09:30|22793.64|22793.64|22793.04|22793.04|22793.64|22793.64|22793.01|22793.01|0
1622808580000|2021-06-04 12:09:40|22792.68|22792.68|22792.33|22792.33|22792.71|22792.71|22792.33|22792.33|0
1622808590000|2021-06-04 12:09:50|22792.26|22792.26|22791.63|22791.63|22792.34|22792.34|22791.63|22791.63|0
1622808600000|2021-06-04 12:10:00|22791.73|22791.73|22791.55|22791.55|22791.73|22791.73|22791.47|22791.47|0
1622808610000|2021-06-04 12:10:10|22791.6|22791.6|22791.05|22791.05|22791.6|22791.6|22791.05|22791.05|0
1622808620000|2021-06-04 12:10:20|22791.02|22791.02|22790.92|22790.92|22791.02|22791.02|22790.84|22790.84|0
1622808630000|2021-06-04 12:10:30|22790.84|22790.84|22790.54|22790.54|22790.84|22790.84|22790.5|22790.5|0
1622808640000|2021-06-04 12:10:40|22790.46|22790.46|22790.83|22790.83|22790.83|22790.83|22790.31|22790.31|0
1622808650000|2021-06-04 12:10:50|22790.69|22790.69|22790.67|22790.67|22790.79|22790.79|22790.55|22790.55|0
1622808660000|2021-06-04 12:11:00|22790.68|22790.68|22790.39|22790.39|22790.68|22790.68|22790.37|22790.37|0
1622808670000|2021-06-04 12:11:10|22790.43|22790.43|22790.25|22790.25|22790.43|22790.43|22790.11|22790.11|0
1622808680000|2021-06-04 12:11:20|22790.37|22790.37|22790.1|22790.1|22790.37|22790.37|22790|22790|0
1622808690000|2021-06-04 12:11:30|22790.17|22790.17|22790.21|22790.21|22790.21|22790.21|22790.12|22790.12|0
1622808700000|2021-06-04 12:11:40|22790.4|22790.4|22790.32|22790.32|22790.4|22790.4|22790.24|22790.24|0
1622808710000|2021-06-04 12:11:50|22790.45|22790.45|22790.87|22790.87|22790.87|22790.87|22790.45|22790.45|0
1622808720000|2021-06-04 12:12:00|22790.81|22790.81|22790.89|22790.89|22790.93|22790.93|22790.78|22790.78|0
1622808730000|2021-06-04 12:12:10|22791.03|22791.03|22790.87|22790.87|22791.07|22791.07|22790.87|22790.87|0
1622808740000|2021-06-04 12:12:20|22790.81|22790.81|22790.7|22790.7|22790.81|22790.81|22790.62|22790.62|0
1622808750000|2021-06-04 12:12:30|22790.69|22790.69|22790.48|22790.48|22790.69|22790.69|22790.42|22790.42|0
1622808760000|2021-06-04 12:12:40|22790.57|22790.57|22789.84|22789.84|22790.63|22790.63|22789.84|22789.84|0
1622808770000|2021-06-04 12:12:50|22789.77|22789.77|22789.77|22789.77|22790.12|22790.12|22789.77|22789.77|0
1622808780000|2021-06-04 12:13:00|22789.57|22789.57|22788.6|22788.6|22789.57|22789.57|22788.6|22788.6|0
1622808790000|2021-06-04 12:13:10|22788.71|22788.71|22788.45|22788.45|22788.71|22788.71|22788.45|22788.45|0
1622808800000|2021-06-04 12:13:20|22788.35|22788.35|22786.66|22786.66|22788.35|22788.35|22786.62|22786.62|0
1622808810000|2021-06-04 12:13:30|22786.72|22786.72|22783.89|22783.89|22786.72|22786.72|22783.89|22783.89|0
1622808820000|2021-06-04 12:13:40|22783.84|22783.84|22783.79|22783.79|22783.84|22783.84|22783.56|22783.56|0
1622808830000|2021-06-04 12:13:50|22783.95|22783.95|22784|22784|22784.1|22784.1|22783.88|22783.88|0
1622808840000|2021-06-04 12:14:00|22783.9|22783.9|22784.15|22784.15|22784.31|22784.31|22783.9|22783.9|0
1622808850000|2021-06-04 12:14:10|22784.1|22784.1|22784.1|22784.1|22784.16|22784.16|22783.99|22783.99|0
1622808860000|2021-06-04 12:14:20|22784.18|22784.18|22784.17|22784.17|22784.21|22784.21|22784.17|22784.17|0
1622808870000|2021-06-04 12:14:30|22784.23|22784.23|22783.99|22783.99|22784.23|22784.23|22783.99|22783.99|0
1622808880000|2021-06-04 12:14:40|22784.03|22784.03|22783.86|22783.86|22784.04|22784.04|22783.86|22783.86|0
1622808890000|2021-06-04 12:14:50|22783.97|22783.97|22783.45|22783.45|22784|22784|22783.31|22783.31|0
1622808900000|2021-06-04 12:15:00|22783.38|22783.38|22783.3|22783.3|22783.47|22783.47|22783.3|22783.3|0
1622808910000|2021-06-04 12:15:10|22783.2|22783.2|22782.4|22782.4|22783.2|22783.2|22782.4|22782.4|0
1622808920000|2021-06-04 12:15:20|22782.36|22782.36|22782.42|22782.42|22782.42|22782.42|22782.34|22782.34|0
1622808930000|2021-06-04 12:15:30|22782.39|22782.39|22782.51|22782.51|22782.6|22782.6|22782.39|22782.39|0
1622808940000|2021-06-04 12:15:40|22782.53|22782.53|22782.65|22782.65|22782.65|22782.65|22782.43|22782.43|0
1622808950000|2021-06-04 12:15:50|22782.67|22782.67|22782.41|22782.41|22782.8|22782.8|22782.38|22782.38|0
1622808960000|2021-06-04 12:16:00|22782.39|22782.39|22782.53|22782.53|22782.53|22782.53|22782.37|22782.37|0
1622808970000|2021-06-04 12:16:10|22782.6|22782.6|22782.29|22782.29|22782.65|22782.65|22782.23|22782.23|0
1622808980000|2021-06-04 12:16:20|22782.23|22782.23|22781.84|22781.84|22782.23|22782.23|22781.78|22781.78|0
1622808990000|2021-06-04 12:16:30|22781.73|22781.73|22781.74|22781.74|22781.81|22781.81|22781.73|22781.73|0
1622809000000|2021-06-04 12:16:40|22781.69|22781.69|22781.58|22781.58|22781.69|22781.69|22781.58|22781.58|0
1622809010000|2021-06-04 12:16:50|22781.65|22781.65|22781.51|22781.51|22781.69|22781.69|22781.51|22781.51|0
1622809020000|2021-06-04 12:17:00|22781.44|22781.44|22781.26|22781.26|22781.44|22781.44|22781.2|22781.2|0
1622809030000|2021-06-04 12:17:10|22781.23|22781.23|22780.99|22780.99|22781.23|22781.23|22780.99|22780.99|0
1622809040000|2021-06-04 12:17:20|22780.92|22780.92|22780.89|22780.89|22780.92|22780.92|22780.89|22780.89|0
1622809050000|2021-06-04 12:17:30|22780.83|22780.83|22780.9|22780.9|22780.9|22780.9|22780.83|22780.83|0
1622809060000|2021-06-04 12:17:40|22780.93|22780.93|22780.84|22780.84|22780.94|22780.94|22780.84|22780.84|0
1622809070000|2021-06-04 12:17:50|22780.79|22780.79|22780.59|22780.59|22780.96|22780.96|22780.53|22780.53|0
1622809080000|2021-06-04 12:18:00|22780.55|22780.55|22780.66|22780.66|22780.8|22780.8|22780.55|22780.55|0
1622809090000|2021-06-04 12:18:10|22780.61|22780.61|22780.42|22780.42|22780.61|22780.61|22780.42|22780.42|0
1622809100000|2021-06-04 12:18:20|22780.47|22780.47|22780.34|22780.34|22780.57|22780.57|22780.34|22780.34|0
1622809110000|2021-06-04 12:18:30|22780.4|22780.4|22780.29|22780.29|22780.4|22780.4|22780.29|22780.29|0
1622809120000|2021-06-04 12:18:40|22780.22|22780.22|22780.35|22780.35|22780.35|22780.35|22780.14|22780.14|0
1622809130000|2021-06-04 12:18:50|22780.28|22780.28|22779.82|22779.82|22780.28|22780.28|22779.82|22779.82|0
1622809140000|2021-06-04 12:19:00|22780|22780|22779.95|22779.95|22780.02|22780.02|22779.95|22779.95|0
1622809150000|2021-06-04 12:19:10|22779.88|22779.88|22779.58|22779.58|22779.88|22779.88|22779.58|22779.58|0
1622809160000|2021-06-04 12:19:20|22779.56|22779.56|22779|22779|22779.56|22779.56|22779|22779|0
1622809170000|2021-06-04 12:19:30|22778.92|22778.92|22779.04|22779.04|22779.04|22779.04|22778.92|22778.92|0
1622809180000|2021-06-04 12:19:40|22779.01|22779.01|22778.73|22778.73|22779.01|22779.01|22778.73|22778.73|0
1622809190000|2021-06-04 12:19:50|22778.66|22778.66|22778.59|22778.59|22778.66|22778.66|22778.48|22778.48|0
1622809200000|2021-06-04 12:20:00|22778.63|22778.63|22777.86|22777.86|22778.63|22778.63|22777.86|22777.86|0
1622809210000|2021-06-04 12:20:10|22777.78|22777.78|22777.24|22777.24|22777.78|22777.78|22777.24|22777.24|0
1622809220000|2021-06-04 12:20:20|22777.25|22777.25|22776.69|22776.69|22777.25|22777.25|22776.69|22776.69|0
1622809230000|2021-06-04 12:20:30|22776.58|22776.58|22776.76|22776.76|22776.76|22776.76|22776.58|22776.58|0
1622809240000|2021-06-04 12:20:40|22776.83|22776.83|22776.77|22776.77|22776.94|22776.94|22776.77|22776.77|0
1622809250000|2021-06-04 12:20:50|22776.7|22776.7|22776.05|22776.05|22776.7|22776.7|22776.05|22776.05|0
1622809260000|2021-06-04 12:21:00|22776.04|22776.04|22775.41|22775.41|22776.04|22776.04|22775.41|22775.41|0
1622809270000|2021-06-04 12:21:10|22775.33|22775.33|22775.06|22775.06|22775.33|22775.33|22774.95|22774.95|0
1622809280000|2021-06-04 12:21:20|22774.99|22774.99|22772.75|22772.75|22774.99|22774.99|22772.41|22772.41|0
1622809290000|2021-06-04 12:21:30|22772.82|22772.82|22772.86|22772.86|22772.97|22772.97|22772.64|22772.64|0
1622809300000|2021-06-04 12:21:40|22772.74|22772.74|22772.21|22772.21|22772.74|22772.74|22772.21|22772.21|0
1622809310000|2021-06-04 12:21:50|22772.3|22772.3|22770.86|22770.86|22772.3|22772.3|22770.86|22770.86|0
1622809320000|2021-06-04 12:22:00|22770.76|22770.76|22769.89|22769.89|22770.76|22770.76|22769.89|22769.89|0
1622809330000|2021-06-04 12:22:10|22769.75|22769.75|22769.27|22769.27|22769.75|22769.75|22769.14|22769.14|0
1622809340000|2021-06-04 12:22:20|22769.35|22769.35|22769.11|22769.11|22769.35|22769.35|22769.11|22769.11|0
1622809350000|2021-06-04 12:22:30|22769.07|22769.07|22768.99|22768.99|22769.46|22769.46|22768.99|22768.99|0
1622809360000|2021-06-04 12:22:40|22769.06|22769.06|22769|22769|22769.06|22769.06|22768.93|22768.93|0
1622809370000|2021-06-04 12:22:50|22768.95|22768.95|22769.18|22769.18|22769.4|22769.4|22768.95|22768.95|0
1622809380000|2021-06-04 12:23:00|22769.24|22769.24|22768.82|22768.82|22769.24|22769.24|22768.82|22768.82|0
1622809390000|2021-06-04 12:23:10|22768.97|22768.97|22768.82|22768.82|22769|22769|22768.82|22768.82|0
1622809400000|2021-06-04 12:23:20|22768.79|22768.79|22768.69|22768.69|22768.79|22768.79|22768.56|22768.56|0
1622809410000|2021-06-04 12:23:30|22768.96|22768.96|22769.05|22769.05|22769.29|22769.29|22768.96|22768.96|0
1622809420000|2021-06-04 12:23:40|22769.08|22769.08|22768.97|22768.97|22769.08|22769.08|22768.9|22768.9|0
1622809430000|2021-06-04 12:23:50|22768.83|22768.83|22769.12|22769.12|22769.18|22769.18|22768.83|22768.83|0
1622809440000|2021-06-04 12:24:00|22769.22|22769.22|22769.18|22769.18|22769.24|22769.24|22769.16|22769.16|0
1622809450000|2021-06-04 12:24:10|22769.06|22769.06|22769.1|22769.1|22769.15|22769.15|22769.01|22769.01|0
1622809460000|2021-06-04 12:24:20|22769.2|22769.2|22769.11|22769.11|22769.25|22769.25|22769.11|22769.11|0
1622809470000|2021-06-04 12:24:30|22769.25|22769.25|22769.14|22769.14|22769.39|22769.39|22769.14|22769.14|0
1622809480000|2021-06-04 12:24:40|22769.3|22769.3|22769.66|22769.66|22769.66|22769.66|22769.19|22769.19|0
1622809490000|2021-06-04 12:24:50|22769.78|22769.78|22769.5|22769.5|22769.78|22769.78|22769.37|22769.37|0
1622809500000|2021-06-04 12:25:00|22769.57|22769.57|22769.66|22769.66|22769.66|22769.66|22769.47|22769.47|0
1622809510000|2021-06-04 12:25:10|22769.72|22769.72|22770.04|22770.04|22770.2|22770.2|22769.72|22769.72|0
1622809520000|2021-06-04 12:25:20|22770.11|22770.11|22770.3|22770.3|22770.3|22770.3|22770.11|22770.11|0
1622809540000|2021-06-04 12:25:40|22770.36|22770.36|22770.18|22770.18|22770.43|22770.43|22770.15|22770.15|0
1622809550000|2021-06-04 12:25:50|22770.25|22770.25|22770.65|22770.65|22770.7|22770.7|22770.25|22770.25|0
1622809560000|2021-06-04 12:26:00|22770.72|22770.72|22770.7|22770.7|22770.9|22770.9|22770.65|22770.65|0
1622809570000|2021-06-04 12:26:10|22770.62|22770.62|22770.71|22770.71|22770.82|22770.82|22770.62|22770.62|0
1622809580000|2021-06-04 12:26:20|22770.79|22770.79|22770.98|22770.98|22770.98|22770.98|22770.79|22770.79|0
1622809590000|2021-06-04 12:26:30|22771.03|22771.03|22770.99|22770.99|22771.09|22771.09|22770.93|22770.93|0
1622809600000|2021-06-04 12:26:40|22770.84|22770.84|22771.1|22771.1|22771.3|22771.3|22770.84|22770.84|0
1622809610000|2021-06-04 12:26:50|22771.15|22771.15|22771|22771|22771.15|22771.15|22771|22771|0
1622809620000|2021-06-04 12:27:00|22770.95|22770.95|22770.84|22770.84|22770.95|22770.95|22770.73|22770.73|0
1622809630000|2021-06-04 12:27:10|22770.89|22770.89|22770.66|22770.66|22770.89|22770.89|22770.52|22770.52|0
1622809640000|2021-06-04 12:27:20|22770.78|22770.78|22771.03|22771.03|22771.07|22771.07|22770.72|22770.72|0
1622809650000|2021-06-04 12:27:30|22770.97|22770.97|22770.98|22770.98|22770.98|22770.98|22770.9|22770.9|0
1622809660000|2021-06-04 12:27:40|22771.15|22771.15|22771.07|22771.07|22771.19|22771.19|22771.04|22771.04|0
1622809670000|2021-06-04 12:27:50|22771.13|22771.13|22771.58|22771.58|22771.58|22771.58|22771.13|22771.13|0
1622809680000|2021-06-04 12:28:00|22771.61|22771.61|22771.49|22771.49|22771.67|22771.67|22771.41|22771.41|0
1622809690000|2021-06-04 12:28:10|22771.4|22771.4|22771.49|22771.49|22771.54|22771.54|22771.36|22771.36|0
1622809700000|2021-06-04 12:28:20|22771.54|22771.54|22771.92|22771.92|22771.92|22771.92|22771.43|22771.43|0
1622809710000|2021-06-04 12:28:30|22771.88|22771.88|22772|22772|22772|22772|22771.82|22771.82|0
1622809720000|2021-06-04 12:28:40|22771.97|22771.97|22771.93|22771.93|22771.97|22771.97|22771.91|22771.91|0
1622809730000|2021-06-04 12:28:50|22771.8|22771.8|22772.14|22772.14|22772.17|22772.17|22771.8|22771.8|0
1622809740000|2021-06-04 12:29:00|22772.17|22772.17|22771.99|22771.99|22772.17|22772.17|22771.93|22771.93|0
1622809750000|2021-06-04 12:29:10|22771.7|22771.7|22771.98|22771.98|22772.03|22772.03|22771.7|22771.7|0
1622809760000|2021-06-04 12:29:20|22772.04|22772.04|22772.52|22772.52|22772.52|22772.52|22772.04|22772.04|0
1622809770000|2021-06-04 12:29:30|22772.43|22772.43|22772.59|22772.59|22772.59|22772.59|22772.21|22772.21|0
1622809780000|2021-06-04 12:29:40|22772.47|22772.47|22772.77|22772.77|22772.77|22772.77|22772.39|22772.39|0
1622809790000|2021-06-04 12:29:50|22773.09|22773.09|22774.44|22774.44|22774.44|22774.44|22772.77|22772.77|0
1622809800000|2021-06-04 12:30:00|22774.47|22774.47|22775|22775|22775.05|22775.05|22773.48|22773.48|0
1622809810000|2021-06-04 12:30:10|22773.62|22773.62|22772.41|22772.41|22773.62|22773.62|22772.41|22772.41|0
1622809820000|2021-06-04 12:30:20|22772.45|22772.45|22772.66|22772.66|22772.67|22772.67|22772.45|22772.45|0
1622809830000|2021-06-04 12:30:30|22772.79|22772.79|22772.99|22772.99|22773.25|22773.25|22772.79|22772.79|0
1622809840000|2021-06-04 12:30:40|22773.07|22773.07|22773.05|22773.05|22773.43|22773.43|22773.05|22773.05|0
1622809850000|2021-06-04 12:30:50|22772.81|22772.81|22773.01|22773.01|22773.07|22773.07|22772.76|22772.76|0
1622809860000|2021-06-04 12:31:00|22772.96|22772.96|22774.94|22774.94|22774.94|22774.94|22772.96|22772.96|0
1622809870000|2021-06-04 12:31:10|22774.99|22774.99|22775.6|22775.6|22775.6|22775.6|22774.99|22774.99|0
1622809880000|2021-06-04 12:31:20|22775.43|22775.43|22774.65|22774.65|22775.44|22775.44|22774.58|22774.58|0
1622809890000|2021-06-04 12:31:30|22774.58|22774.58|22773.73|22773.73|22774.58|22774.58|22773.58|22773.58|0
1622809900000|2021-06-04 12:31:40|22773.62|22773.62|22773.83|22773.83|22773.83|22773.83|22773.22|22773.22|0
1622809910000|2021-06-04 12:31:50|22773.73|22773.73|22774.19|22774.19|22774.19|22774.19|22773.62|22773.62|0
1622809920000|2021-06-04 12:32:00|22774.21|22774.21|22774.18|22774.18|22774.4|22774.4|22774.12|22774.12|0
1622809930000|2021-06-04 12:32:10|22774.23|22774.23|22774.66|22774.66|22774.66|22774.66|22774.23|22774.23|0
1622809940000|2021-06-04 12:32:20|22774.54|22774.54|22773.99|22773.99|22774.54|22774.54|22773.99|22773.99|0
1622809950000|2021-06-04 12:32:30|22774.06|22774.06|22774.02|22774.02|22774.22|22774.22|22773.92|22773.92|0
1622809960000|2021-06-04 12:32:40|22773.94|22773.94|22774.32|22774.32|22774.32|22774.32|22773.9|22773.9|0
1622809970000|2021-06-04 12:32:50|22774.38|22774.38|22774.71|22774.71|22774.78|22774.78|22774.38|22774.38|0
1622809980000|2021-06-04 12:33:00|22774.74|22774.74|22777.06|22777.06|22777.06|22777.06|22774.61|22774.61|0
1622809990000|2021-06-04 12:33:10|22777.26|22777.26|22778.25|22778.25|22778.46|22778.46|22777.26|22777.26|0
1622810000000|2021-06-04 12:33:20|22778.3|22778.3|22779.11|22779.11|22779.11|22779.11|22778.3|22778.3|0
1622810010000|2021-06-04 12:33:30|22779.14|22779.14|22780.78|22780.78|22780.78|22780.78|22779.14|22779.14|0
1622810020000|2021-06-04 12:33:40|22780.85|22780.85|22782.93|22782.93|22783.11|22783.11|22780.85|22780.85|0
1622810030000|2021-06-04 12:33:50|22783.01|22783.01|22783.76|22783.76|22783.76|22783.76|22782.96|22782.96|0
1622810040000|2021-06-04 12:34:00|22783.88|22783.88|22784.73|22784.73|22784.81|22784.81|22783.88|22783.88|0
1622810050000|2021-06-04 12:34:10|22784.69|22784.69|22785.6|22785.6|22785.6|22785.6|22784.57|22784.57|0
1622810060000|2021-06-04 12:34:20|22785.56|22785.56|22786.19|22786.19|22786.19|22786.19|22785.49|22785.49|0
1622810070000|2021-06-04 12:34:30|22786.21|22786.21|22786.75|22786.75|22786.86|22786.86|22786.11|22786.11|0
1622810080000|2021-06-04 12:34:40|22786.53|22786.53|22787.37|22787.37|22787.49|22787.49|22786.53|22786.53|0
1622810090000|2021-06-04 12:34:50|22787.28|22787.28|22787.49|22787.49|22787.49|22787.49|22787.2|22787.2|0
1622810100000|2021-06-04 12:35:00|22787.55|22787.55|22788.14|22788.14|22788.14|22788.14|22787.55|22787.55|0
1622810110000|2021-06-04 12:35:10|22788.31|22788.31|22788.18|22788.18|22788.36|22788.36|22788.18|22788.18|0
1622810120000|2021-06-04 12:35:20|22788.05|22788.05|22787.16|22787.16|22788.13|22788.13|22787.08|22787.08|0
1622810130000|2021-06-04 12:35:30|22787.27|22787.27|22786.45|22786.45|22787.27|22787.27|22786.45|22786.45|0
1622810140000|2021-06-04 12:35:40|22786.54|22786.54|22786.5|22786.5|22786.67|22786.67|22786.5|22786.5|0
1622810150000|2021-06-04 12:35:50|22786.41|22786.41|22786.36|22786.36|22786.47|22786.47|22786.36|22786.36|0
1622810160000|2021-06-04 12:36:00|22786.39|22786.39|22786.73|22786.73|22786.73|22786.73|22786.3|22786.3|0
1622810170000|2021-06-04 12:36:10|22786.8|22786.8|22786.83|22786.83|22786.83|22786.83|22786.71|22786.71|0
1622810180000|2021-06-04 12:36:20|22786.71|22786.71|22786.2|22786.2|22786.71|22786.71|22786.15|22786.15|0
1622810190000|2021-06-04 12:36:30|22786.19|22786.19|22785.78|22785.78|22786.21|22786.21|22785.78|22785.78|0
1622810200000|2021-06-04 12:36:40|22785.71|22785.71|22785.29|22785.29|22785.71|22785.71|22785.28|22785.28|0
1622810210000|2021-06-04 12:36:50|22785.21|22785.21|22785.25|22785.25|22785.49|22785.49|22785.08|22785.08|0
1622810220000|2021-06-04 12:37:00|22785.18|22785.18|22785.52|22785.52|22785.52|22785.52|22785.18|22785.18|0
1622810230000|2021-06-04 12:37:10|22785.63|22785.63|22785.77|22785.77|22786.09|22786.09|22785.63|22785.63|0
1622810240000|2021-06-04 12:37:20|22785.72|22785.72|22785|22785|22785.72|22785.72|22785|22785|0
1622810250000|2021-06-04 12:37:30|22784.88|22784.88|22784.2|22784.2|22784.88|22784.88|22784.2|22784.2|0
1622810260000|2021-06-04 12:37:40|22784.11|22784.11|22782.35|22782.35|22784.11|22784.11|22782.18|22782.18|0
1622810270000|2021-06-04 12:37:50|22782.3|22782.3|22782.06|22782.06|22782.36|22782.36|22782.01|22782.01|0
1622810280000|2021-06-04 12:38:00|22782.16|22782.16|22782.61|22782.61|22782.61|22782.61|22782.16|22782.16|0
1622810290000|2021-06-04 12:38:10|22782.58|22782.58|22782.8|22782.8|22782.8|22782.8|22782.34|22782.34|0
1622810300000|2021-06-04 12:38:20|22782.92|22782.92|22783.04|22783.04|22783.04|22783.04|22782.88|22782.88|0
1622810310000|2021-06-04 12:38:30|22783.11|22783.11|22783.29|22783.29|22783.29|22783.29|22783.11|22783.11|0
1622810320000|2021-06-04 12:38:40|22783.22|22783.22|22783.09|22783.09|22783.22|22783.22|22782.98|22782.98|0
1622810330000|2021-06-04 12:38:50|22783.03|22783.03|22782.72|22782.72|22783.03|22783.03|22782.61|22782.61|0
1622810340000|2021-06-04 12:39:00|22782.81|22782.81|22782.79|22782.79|22782.91|22782.91|22782.53|22782.53|0
1622810350000|2021-06-04 12:39:10|22782.74|22782.74|22782.43|22782.43|22782.74|22782.74|22782.37|22782.37|0
1622810360000|2021-06-04 12:39:20|22782.39|22782.39|22782.42|22782.42|22782.44|22782.44|22782.21|22782.21|0
1622810370000|2021-06-04 12:39:30|22782.34|22782.34|22781.15|22781.15|22782.34|22782.34|22781.15|22781.15|0
1622810380000|2021-06-04 12:39:40|22781.09|22781.09|22781.01|22781.01|22781.09|22781.09|22781|22781|0
1622810390000|2021-06-04 12:39:50|22781.09|22781.09|22781.04|22781.04|22781.09|22781.09|22780.99|22780.99|0
1622810400000|2021-06-04 12:40:00|22781|22781|22780.29|22780.29|22781|22781|22780.29|22780.29|0
1622810410000|2021-06-04 12:40:10|22780.34|22780.34|22780.14|22780.14|22780.37|22780.37|22780.14|22780.14|0
1622810420000|2021-06-04 12:40:20|22780.18|22780.18|22780.13|22780.13|22780.18|22780.18|22780|22780|0
1622810430000|2021-06-04 12:40:30|22780.21|22780.21|22780.06|22780.06|22780.24|22780.24|22780.06|22780.06|0
1622810440000|2021-06-04 12:40:40|22779.95|22779.95|22780.23|22780.23|22780.23|22780.23|22779.89|22779.89|0
1622810450000|2021-06-04 12:40:50|22780.1|22780.1|22780.22|22780.22|22780.22|22780.22|22780.07|22780.07|0
1622810460000|2021-06-04 12:41:00|22780.26|22780.26|22780.07|22780.07|22780.38|22780.38|22779.9|22779.9|0
1622810470000|2021-06-04 12:41:10|22780.01|22780.01|22779.96|22779.96|22780.02|22780.02|22779.92|22779.92|0
1622810480000|2021-06-04 12:41:20|22780.06|22780.06|22780.48|22780.48|22780.48|22780.48|22780.06|22780.06|0
1622810490000|2021-06-04 12:41:30|22780.45|22780.45|22780.8|22780.8|22780.8|22780.8|22780.39|22780.39|0
1622810500000|2021-06-04 12:41:40|22780.84|22780.84|22781.09|22781.09|22781.09|22781.09|22780.84|22780.84|0
1622810510000|2021-06-04 12:41:50|22781.14|22781.14|22780.79|22780.79|22781.14|22781.14|22780.79|22780.79|0
1622810520000|2021-06-04 12:42:00|22780.94|22780.94|22781.51|22781.51|22781.51|22781.51|22780.94|22780.94|0
1622810530000|2021-06-04 12:42:10|22781.68|22781.68|22782.51|22782.51|22782.52|22782.52|22781.68|22781.68|0
1622810540000|2021-06-04 12:42:20|22782.56|22782.56|22782.66|22782.66|22782.66|22782.66|22782.48|22782.48|0
1622810550000|2021-06-04 12:42:30|22782.69|22782.69|22783.06|22783.06|22783.12|22783.12|22782.69|22782.69|0
1622810560000|2021-06-04 12:42:40|22783.12|22783.12|22783.03|22783.03|22783.17|22783.17|22783.03|22783.03|0
1622810570000|2021-06-04 12:42:50|22783.08|22783.08|22783.51|22783.51|22783.51|22783.51|22783.08|22783.08|0
1622810580000|2021-06-04 12:43:00|22783.58|22783.58|22784.26|22784.26|22784.29|22784.29|22783.58|22783.58|0
1622810590000|2021-06-04 12:43:10|22784.34|22784.34|22784.58|22784.58|22784.83|22784.83|22784.16|22784.16|0
1622810600000|2021-06-04 12:43:20|22784.42|22784.42|22784.95|22784.95|22784.95|22784.95|22784.19|22784.19|0
1622810610000|2021-06-04 12:43:30|22785.11|22785.11|22785.16|22785.16|22785.24|22785.24|22784.93|22784.93|0
1622810620000|2021-06-04 12:43:40|22785.13|22785.13|22785.57|22785.57|22785.72|22785.72|22785.13|22785.13|0
1622810630000|2021-06-04 12:43:50|22785.54|22785.54|22786.14|22786.14|22786.14|22786.14|22785.54|22785.54|0
1622810640000|2021-06-04 12:44:00|22786.17|22786.17|22786.4|22786.4|22786.4|22786.4|22785.99|22785.99|0
1622810650000|2021-06-04 12:44:10|22786.34|22786.34|22786.83|22786.83|22786.99|22786.99|22786.34|22786.34|0
1622810660000|2021-06-04 12:44:20|22786.57|22786.57|22786.8|22786.8|22786.8|22786.8|22786.42|22786.42|0
1622810670000|2021-06-04 12:44:30|22786.71|22786.71|22786.69|22786.69|22786.94|22786.94|22786.69|22786.69|0
1622810680000|2021-06-04 12:44:40|22786.77|22786.77|22787.24|22787.24|22787.24|22787.24|22786.77|22786.77|0
1622810690000|2021-06-04 12:44:50|22787.27|22787.27|22787.43|22787.43|22787.56|22787.56|22787.24|22787.24|0
1622810700000|2021-06-04 12:45:00|22787.48|22787.48|22789.79|22789.79|22789.9|22789.9|22787.48|22787.48|0
1622810710000|2021-06-04 12:45:10|22789.74|22789.74|22789.84|22789.84|22790.16|22790.16|22789.7|22789.7|0
1622810720000|2021-06-04 12:45:20|22789.85|22789.85|22789.94|22789.94|22790.1|22790.1|22789.77|22789.77|0
1622810730000|2021-06-04 12:45:30|22789.84|22789.84|22789.21|22789.21|22789.84|22789.84|22789.21|22789.21|0
1622810740000|2021-06-04 12:45:40|22789.18|22789.18|22789.04|22789.04|22789.21|22789.21|22788.91|22788.91|0
1622810750000|2021-06-04 12:45:50|22789.06|22789.06|22789.35|22789.35|22789.35|22789.35|22789.03|22789.03|0
1622810760000|2021-06-04 12:46:00|22789.27|22789.27|22789.35|22789.35|22789.35|22789.35|22789.18|22789.18|0
1622810770000|2021-06-04 12:46:10|22789.26|22789.26|22788.84|22788.84|22789.28|22789.28|22788.84|22788.84|0
1622810780000|2021-06-04 12:46:20|22788.8|22788.8|22788.66|22788.66|22788.8|22788.8|22788.39|22788.39|0
1622810790000|2021-06-04 12:46:30|22788.83|22788.83|22788.22|22788.22|22788.83|22788.83|22788.08|22788.08|0
1622810800000|2021-06-04 12:46:40|22788.16|22788.16|22788.23|22788.23|22788.48|22788.48|22788.05|22788.05|0
1622810810000|2021-06-04 12:46:50|22788.15|22788.15|22788.31|22788.31|22788.31|22788.31|22788.15|22788.15|0
1622810820000|2021-06-04 12:47:00|22788.38|22788.38|22789.06|22789.06|22789.06|22789.06|22788.38|22788.38|0
1622810830000|2021-06-04 12:47:10|22789.09|22789.09|22789.22|22789.22|22789.34|22789.34|22789.09|22789.09|0
1622810840000|2021-06-04 12:47:20|22789.28|22789.28|22789.39|22789.39|22789.39|22789.39|22789.28|22789.28|0
1622810850000|2021-06-04 12:47:30|22789.48|22789.48|22789.58|22789.58|22789.61|22789.61|22789.48|22789.48|0
1622810860000|2021-06-04 12:47:40|22789.68|22789.68|22789.87|22789.87|22789.87|22789.87|22789.57|22789.57|0
1622810870000|2021-06-04 12:47:50|22789.89|22789.89|22790.16|22790.16|22790.18|22790.18|22789.89|22789.89|0
1622810880000|2021-06-04 12:48:00|22790.24|22790.24|22790.77|22790.77|22790.77|22790.77|22790.17|22790.17|0
1622810890000|2021-06-04 12:48:10|22790.72|22790.72|22790.68|22790.68|22790.72|22790.72|22790.68|22790.68|0
1622810900000|2021-06-04 12:48:20|22790.66|22790.66|22790.47|22790.47|22790.66|22790.66|22790.47|22790.47|0
1622810910000|2021-06-04 12:48:30|22790.65|22790.65|22790.74|22790.74|22790.74|22790.74|22790.58|22790.58|0
1622810920000|2021-06-04 12:48:40|22790.63|22790.63|22790.71|22790.71|22790.71|22790.71|22790.51|22790.51|0
1622810930000|2021-06-04 12:48:50|22790.27|22790.27|22790.78|22790.78|22790.78|22790.78|22790.27|22790.27|0
1622810940000|2021-06-04 12:49:00|22790.81|22790.81|22790.81|22790.81|22790.86|22790.86|22790.66|22790.66|0
1622810950000|2021-06-04 12:49:10|22790.73|22790.73|22790.94|22790.94|22791|22791|22790.69|22790.69|0
1622810960000|2021-06-04 12:49:20|22790.97|22790.97|22791.19|22791.19|22791.19|22791.19|22790.76|22790.76|0
1622810970000|2021-06-04 12:49:30|22791.13|22791.13|22791.09|22791.09|22791.27|22791.27|22791.06|22791.06|0
1622810980000|2021-06-04 12:49:40|22791.05|22791.05|22790.88|22790.88|22791.09|22791.09|22790.88|22790.88|0
1622810990000|2021-06-04 12:49:50|22790.99|22790.99|22790.74|22790.74|22790.99|22790.99|22790.74|22790.74|0
1622811000000|2021-06-04 12:50:00|22790.69|22790.69|22790.79|22790.79|22790.84|22790.84|22790.36|22790.36|0
1622811010000|2021-06-04 12:50:10|22790.67|22790.67|22790.62|22790.62|22790.87|22790.87|22790.62|22790.62|0
1622811020000|2021-06-04 12:50:20|22790.53|22790.53|22790.71|22790.71|22790.86|22790.86|22790.53|22790.53|0
1622811030000|2021-06-04 12:50:30|22790.74|22790.74|22790.55|22790.55|22790.74|22790.74|22790.55|22790.55|0
1622811040000|2021-06-04 12:50:40|22790.52|22790.52|22790.56|22790.56|22790.61|22790.61|22790.43|22790.43|0
1622811050000|2021-06-04 12:50:50|22790.52|22790.52|22790.43|22790.43|22790.67|22790.67|22790.43|22790.43|0
1622811060000|2021-06-04 12:51:00|22790.32|22790.32|22790.04|22790.04|22790.36|22790.36|22790.04|22790.04|0
1622811070000|2021-06-04 12:51:10|22789.96|22789.96|22790.19|22790.19|22790.32|22790.32|22789.83|22789.83|0
1622811080000|2021-06-04 12:51:20|22790.25|22790.25|22790.32|22790.32|22790.39|22790.39|22790.25|22790.25|0
1622811090000|2021-06-04 12:51:30|22790.26|22790.26|22790.08|22790.08|22790.26|22790.26|22790.05|22790.05|0
1622811100000|2021-06-04 12:51:40|22790.05|22790.05|22790.17|22790.17|22790.17|22790.17|22789.92|22789.92|0
1622811110000|2021-06-04 12:51:50|22790.06|22790.06|22789.91|22789.91|22790.21|22790.21|22789.91|22789.91|0
1622811120000|2021-06-04 12:52:00|22790.07|22790.07|22789.53|22789.53|22790.07|22790.07|22789.53|22789.53|0
1622811130000|2021-06-04 12:52:10|22789.45|22789.45|22789.57|22789.57|22789.64|22789.64|22789.37|22789.37|0
1622811140000|2021-06-04 12:52:20|22789.64|22789.64|22789.9|22789.9|22789.9|22789.9|22789.64|22789.64|0
1622811150000|2021-06-04 12:52:30|22789.87|22789.87|22789.7|22789.7|22789.87|22789.87|22789.7|22789.7|0
1622811160000|2021-06-04 12:52:40|22789.57|22789.57|22789.31|22789.31|22789.57|22789.57|22789.25|22789.25|0
1622811170000|2021-06-04 12:52:50|22789.34|22789.34|22789.76|22789.76|22789.76|22789.76|22789.33|22789.33|0
1622811180000|2021-06-04 12:53:00|22789.88|22789.88|22790.13|22790.13|22790.34|22790.34|22789.88|22789.88|0
1622811190000|2021-06-04 12:53:10|22790.16|22790.16|22790.38|22790.38|22790.44|22790.44|22790.12|22790.12|0
1622811200000|2021-06-04 12:53:20|22790.34|22790.34|22790.09|22790.09|22790.39|22790.39|22789.94|22789.94|0
1622811210000|2021-06-04 12:53:30|22789.89|22789.89|22789.77|22789.77|22789.98|22789.98|22789.77|22789.77|0
1622811220000|2021-06-04 12:53:40|22789.71|22789.71|22790.15|22790.15|22790.16|22790.16|22789.71|22789.71|0
1622811230000|2021-06-04 12:53:50|22790.18|22790.18|22790.98|22790.98|22791.01|22791.01|22790.18|22790.18|0
1622811240000|2021-06-04 12:54:00|22790.93|22790.93|22790.9|22790.9|22790.93|22790.93|22790.73|22790.73|0
1622811250000|2021-06-04 12:54:10|22790.93|22790.93|22790.8|22790.8|22790.93|22790.93|22790.76|22790.76|0
1622811260000|2021-06-04 12:54:20|22790.86|22790.86|22790.76|22790.76|22790.86|22790.86|22790.65|22790.65|0
1622811270000|2021-06-04 12:54:30|22790.7|22790.7|22790.87|22790.87|22791|22791|22790.7|22790.7|0
1622811280000|2021-06-04 12:54:40|22790.82|22790.82|22790.97|22790.97|22791.02|22791.02|22790.61|22790.61|0
1622811290000|2021-06-04 12:54:50|22791.03|22791.03|22791.14|22791.14|22791.14|22791.14|22791.03|22791.03|0
1622811300000|2021-06-04 12:55:00|22791.21|22791.21|22790.78|22790.78|22791.21|22791.21|22790.78|22790.78|0
1622811310000|2021-06-04 12:55:10|22790.71|22790.71|22790.81|22790.81|22790.81|22790.81|22790.61|22790.61|0
1622811320000|2021-06-04 12:55:20|22790.91|22790.91|22790.8|22790.8|22790.91|22790.91|22790.8|22790.8|0
1622811330000|2021-06-04 12:55:30|22790.74|22790.74|22791.1|22791.1|22791.1|22791.1|22790.72|22790.72|0
1622811340000|2021-06-04 12:55:40|22791.14|22791.14|22791.26|22791.26|22791.3|22791.3|22791.14|22791.14|0
1622811350000|2021-06-04 12:55:50|22791.3|22791.3|22791.81|22791.81|22791.81|22791.81|22791.3|22791.3|0
1622811360000|2021-06-04 12:56:00|22791.84|22791.84|22792.13|22792.13|22792.13|22792.13|22791.8|22791.8|0
1622811370000|2021-06-04 12:56:10|22792.44|22792.44|22792.74|22792.74|22792.9|22792.9|22792.44|22792.44|0
1622811380000|2021-06-04 12:56:20|22792.77|22792.77|22792.84|22792.84|22792.94|22792.94|22792.6|22792.6|0
1622811390000|2021-06-04 12:56:30|22792.89|22792.89|22793.41|22793.41|22793.44|22793.44|22792.86|22792.86|0
1622811400000|2021-06-04 12:56:40|22793.5|22793.5|22794.12|22794.12|22794.12|22794.12|22793.5|22793.5|0
1622811410000|2021-06-04 12:56:50|22794.22|22794.22|22794.59|22794.59|22794.59|22794.59|22794.22|22794.22|0
1622811420000|2021-06-04 12:57:00|22794.57|22794.57|22794.4|22794.4|22794.57|22794.57|22794.3|22794.3|0
1622811430000|2021-06-04 12:57:10|22794.52|22794.52|22794.67|22794.67|22794.67|22794.67|22794.24|22794.24|0
1622811440000|2021-06-04 12:57:20|22794.81|22794.81|22795.01|22795.01|22795.05|22795.05|22794.73|22794.73|0
1622811450000|2021-06-04 12:57:30|22795.04|22795.04|22795.29|22795.29|22795.55|22795.55|22795.04|22795.04|0
1622811460000|2021-06-04 12:57:40|22795.19|22795.19|22795.29|22795.29|22795.29|22795.29|22795.19|22795.19|0
1622811470000|2021-06-04 12:57:50|22795.25|22795.25|22795.37|22795.37|22795.37|22795.37|22795.2|22795.2|0
1622811480000|2021-06-04 12:58:00|22795.32|22795.32|22795.53|22795.53|22795.69|22795.69|22795.32|22795.32|0
1622811490000|2021-06-04 12:58:10|22795.48|22795.48|22795.87|22795.87|22795.9|22795.9|22795.43|22795.43|0
1622811500000|2021-06-04 12:58:20|22795.95|22795.95|22796.08|22796.08|22796.08|22796.08|22795.95|22795.95|0
1622811510000|2021-06-04 12:58:30|22796.11|22796.11|22796.66|22796.66|22796.74|22796.74|22796.11|22796.11|0
1622811520000|2021-06-04 12:58:40|22796.63|22796.63|22796.36|22796.36|22796.63|22796.63|22796.32|22796.32|0
1622811530000|2021-06-04 12:58:50|22796.26|22796.26|22796.02|22796.02|22796.26|22796.26|22796.02|22796.02|0
1622811540000|2021-06-04 12:59:00|22796.05|22796.05|22795.59|22795.59|22796.17|22796.17|22795.59|22795.59|0
1622811550000|2021-06-04 12:59:10|22795.69|22795.69|22795.58|22795.58|22795.75|22795.75|22795.58|22795.58|0
1622811560000|2021-06-04 12:59:20|22795.46|22795.46|22795.49|22795.49|22795.59|22795.59|22795.4|22795.4|0
1622811570000|2021-06-04 12:59:30|22795.53|22795.53|22795.65|22795.65|22795.86|22795.86|22795.53|22795.53|0
1622811580000|2021-06-04 12:59:40|22795.61|22795.61|22795.73|22795.73|22795.73|22795.73|22795.61|22795.61|0
1622811590000|2021-06-04 12:59:50|22795.76|22795.76|22796.15|22796.15|22796.15|22796.15|22795.69|22795.69|0
1622811600000|2021-06-04 13:00:00|22796.23|22796.23|22797.24|22797.24|22797.33|22797.33|22796.23|22796.23|0
1622811610000|2021-06-04 13:00:10|22797.32|22797.32|22797.33|22797.33|22797.4|22797.4|22797.32|22797.32|0
1622811620000|2021-06-04 13:00:20|22797.37|22797.37|22797.23|22797.23|22797.37|22797.37|22797.17|22797.17|0
1622811630000|2021-06-04 13:00:30|22797.2|22797.2|22797.72|22797.72|22797.72|22797.72|22797.2|22797.2|0
1622811640000|2021-06-04 13:00:40|22797.81|22797.81|22797.66|22797.66|22797.93|22797.93|22797.52|22797.52|0
1622811650000|2021-06-04 13:00:50|22797.61|22797.61|22797.75|22797.75|22797.75|22797.75|22797.58|22797.58|0
1622811660000|2021-06-04 13:01:00|22797.7|22797.7|22798.12|22798.12|22798.15|22798.15|22797.7|22797.7|0
1622811670000|2021-06-04 13:01:10|22798.16|22798.16|22798.65|22798.65|22798.71|22798.71|22798.16|22798.16|0
1622811680000|2021-06-04 13:01:20|22798.69|22798.69|22798.51|22798.51|22798.91|22798.91|22798.51|22798.51|0
1622811690000|2021-06-04 13:01:30|22798.4|22798.4|22798.16|22798.16|22798.4|22798.4|22798.16|22798.16|0
1622811700000|2021-06-04 13:01:40|22798.12|22798.12|22797.97|22797.97|22798.15|22798.15|22797.97|22797.97|0
1622811710000|2021-06-04 13:01:50|22797.89|22797.89|22797.65|22797.65|22797.89|22797.89|22797.65|22797.65|0
1622811720000|2021-06-04 13:02:00|22797.76|22797.76|22798.13|22798.13|22798.15|22798.15|22797.69|22797.69|0
1622811730000|2021-06-04 13:02:10|22798.18|22798.18|22798.1|22798.1|22798.21|22798.21|22798.05|22798.05|0
1622811740000|2021-06-04 13:02:20|22798.14|22798.14|22798.13|22798.13|22798.19|22798.19|22798.1|22798.1|0
1622811750000|2021-06-04 13:02:30|22798.29|22798.29|22799.14|22799.14|22799.14|22799.14|22798.29|22798.29|0
1622811760000|2021-06-04 13:02:40|22799.2|22799.2|22799.07|22799.07|22799.24|22799.24|22799.01|22799.01|0
1622811770000|2021-06-04 13:02:50|22799.12|22799.12|22799.86|22799.86|22799.86|22799.86|22799.12|22799.12|0
1622811780000|2021-06-04 13:03:00|22799.92|22799.92|22800.56|22800.56|22800.66|22800.66|22799.92|22799.92|0
1622811790000|2021-06-04 13:03:10|22800.66|22800.66|22801.38|22801.38|22801.42|22801.42|22800.66|22800.66|0
1622811800000|2021-06-04 13:03:20|22801.47|22801.47|22801.53|22801.53|22801.65|22801.65|22801.43|22801.43|0
1622811810000|2021-06-04 13:03:30|22801.61|22801.61|22802.44|22802.44|22802.48|22802.48|22801.61|22801.61|0
1622811820000|2021-06-04 13:03:40|22802.34|22802.34|22803.06|22803.06|22803.06|22803.06|22802.31|22802.31|0
1622811830000|2021-06-04 13:03:50|22803.11|22803.11|22804.22|22804.22|22804.22|22804.22|22803.11|22803.11|0
1622811840000|2021-06-04 13:04:00|22804.17|22804.17|22805.14|22805.14|22805.14|22805.14|22804.06|22804.06|0
1622811850000|2021-06-04 13:04:10|22805.2|22805.2|22805.88|22805.88|22805.88|22805.88|22805.16|22805.16|0
1622811860000|2021-06-04 13:04:20|22805.85|22805.85|22806.52|22806.52|22806.52|22806.52|22805.85|22805.85|0
1622811870000|2021-06-04 13:04:30|22806.58|22806.58|22805.98|22805.98|22806.58|22806.58|22805.98|22805.98|0
1622811880000|2021-06-04 13:04:40|22806.05|22806.05|22805.86|22805.86|22806.05|22806.05|22805.79|22805.79|0
1622811890000|2021-06-04 13:04:50|22805.97|22805.97|22805.89|22805.89|22806.12|22806.12|22805.89|22805.89|0
1622811900000|2021-06-04 13:05:00|22805.85|22805.85|22805.91|22805.91|22806.03|22806.03|22805.74|22805.74|0
1622811910000|2021-06-04 13:05:10|22806.01|22806.01|22806.08|22806.08|22806.1|22806.1|22805.94|22805.94|0
1622811920000|2021-06-04 13:05:20|22806.15|22806.15|22806.4|22806.4|22806.52|22806.52|22806.15|22806.15|0
1622811930000|2021-06-04 13:05:30|22806.33|22806.33|22806.73|22806.73|22806.73|22806.73|22806.33|22806.33|0
1622811940000|2021-06-04 13:05:40|22806.77|22806.77|22805.53|22805.53|22806.77|22806.77|22805.53|22805.53|0
1622811950000|2021-06-04 13:05:50|22805.63|22805.63|22806.17|22806.17|22806.35|22806.35|22805.55|22805.55|0
1622811960000|2021-06-04 13:06:00|22806.19|22806.19|22806.15|22806.15|22806.19|22806.19|22805.91|22805.91|0
1622811970000|2021-06-04 13:06:10|22806.25|22806.25|22805.59|22805.59|22806.25|22806.25|22805.54|22805.54|0
1622811980000|2021-06-04 13:06:20|22805.71|22805.71|22805.68|22805.68|22805.71|22805.71|22805.49|22805.49|0
1622811990000|2021-06-04 13:06:30|22805.77|22805.77|22805.5|22805.5|22805.77|22805.77|22805.5|22805.5|0
1622812000000|2021-06-04 13:06:40|22805.54|22805.54|22805.72|22805.72|22805.81|22805.81|22805.46|22805.46|0
1622812010000|2021-06-04 13:06:50|22805.66|22805.66|22805.48|22805.48|22805.66|22805.66|22805.44|22805.44|0
1622812020000|2021-06-04 13:07:00|22805.47|22805.47|22806.41|22806.41|22806.51|22806.51|22805.47|22805.47|0
1622812030000|2021-06-04 13:07:10|22806.51|22806.51|22806.64|22806.64|22806.64|22806.64|22806.51|22806.51|0
1622812040000|2021-06-04 13:07:20|22806.72|22806.72|22806.95|22806.95|22806.95|22806.95|22806.67|22806.67|0
1622812050000|2021-06-04 13:07:30|22807.06|22807.06|22807.2|22807.2|22807.36|22807.36|22807.06|22807.06|0
1622812060000|2021-06-04 13:07:40|22807.19|22807.19|22807.16|22807.16|22807.19|22807.19|22807.07|22807.07|0
1622812070000|2021-06-04 13:07:50|22807.04|22807.04|22807.03|22807.03|22807.04|22807.04|22806.05|22806.05|0
1622812080000|2021-06-04 13:08:00|22807.08|22807.08|22807.43|22807.43|22807.48|22807.48|22807.08|22807.08|0
1622812090000|2021-06-04 13:08:10|22807.52|22807.52|22807.24|22807.24|22807.52|22807.52|22807.24|22807.24|0
1622812100000|2021-06-04 13:08:20|22807.17|22807.17|22807.2|22807.2|22807.34|22807.34|22807.17|22807.17|0
1622812110000|2021-06-04 13:08:30|22807.16|22807.16|22807.35|22807.35|22807.39|22807.39|22806.98|22806.98|0
1622812120000|2021-06-04 13:08:40|22807.44|22807.44|22807.21|22807.21|22807.58|22807.58|22807.07|22807.07|0
1622812130000|2021-06-04 13:08:50|22807.18|22807.18|22807.14|22807.14|22807.18|22807.18|22806.93|22806.93|0
1622812140000|2021-06-04 13:09:00|22807.11|22807.11|22807.49|22807.49|22807.49|22807.49|22807.04|22807.04|0
1622812150000|2021-06-04 13:09:10|22807.41|22807.41|22807.53|22807.53|22807.53|22807.53|22807.38|22807.38|0
1622812160000|2021-06-04 13:09:20|22807.5|22807.5|22807.69|22807.69|22807.69|22807.69|22807.5|22807.5|0
1622812170000|2021-06-04 13:09:30|22807.8|22807.8|22808.24|22808.24|22808.24|22808.24|22807.74|22807.74|0
1622812180000|2021-06-04 13:09:40|22808.34|22808.34|22807.2|22807.2|22808.34|22808.34|22807.15|22807.15|0
1622812190000|2021-06-04 13:09:50|22807.16|22807.16|22807.5|22807.5|22807.5|22807.5|22807.13|22807.13|0
1622812200000|2021-06-04 13:10:00|22807.61|22807.61|22807.92|22807.92|22807.92|22807.92|22807.5|22807.5|0
1622812210000|2021-06-04 13:10:10|22807.9|22807.9|22807.89|22807.89|22807.9|22807.9|22807.77|22807.77|0
1622812220000|2021-06-04 13:10:20|22807.93|22807.93|22807.81|22807.81|22807.93|22807.93|22807.72|22807.72|0
1622812230000|2021-06-04 13:10:30|22807.87|22807.87|22807.69|22807.69|22807.87|22807.87|22807.58|22807.58|0
1622812240000|2021-06-04 13:10:40|22807.8|22807.8|22807.53|22807.53|22807.91|22807.91|22807.53|22807.53|0
1622812250000|2021-06-04 13:10:50|22807.56|22807.56|22807.14|22807.14|22807.6|22807.6|22807.11|22807.11|0
1622812260000|2021-06-04 13:11:00|22806.81|22806.81|22806.59|22806.59|22806.98|22806.98|22806.59|22806.59|0
1622812270000|2021-06-04 13:11:10|22806.46|22806.46|22806.07|22806.07|22806.46|22806.46|22806.07|22806.07|0
1622812280000|2021-06-04 13:11:20|22806.12|22806.12|22806.25|22806.25|22806.28|22806.28|22806.12|22806.12|0
1622812290000|2021-06-04 13:11:30|22806.17|22806.17|22806.11|22806.11|22806.23|22806.23|22806.11|22806.11|0
1622812300000|2021-06-04 13:11:40|22806.17|22806.17|22806.33|22806.33|22806.43|22806.43|22806.17|22806.17|0
1622812310000|2021-06-04 13:11:50|22806.22|22806.22|22806.41|22806.41|22806.41|22806.41|22806.07|22806.07|0
1622812320000|2021-06-04 13:12:00|22806.33|22806.33|22806.57|22806.57|22806.64|22806.64|22806.33|22806.33|0
1622812330000|2021-06-04 13:12:10|22806.51|22806.51|22806.72|22806.72|22806.72|22806.72|22806.45|22806.45|0
1622812340000|2021-06-04 13:12:20|22806.61|22806.61|22806.68|22806.68|22806.8|22806.8|22806.61|22806.61|0
1622812350000|2021-06-04 13:12:30|22806.65|22806.65|22806.93|22806.93|22806.93|22806.93|22806.65|22806.65|0
1622812360000|2021-06-04 13:12:40|22807.05|22807.05|22807.09|22807.09|22807.17|22807.17|22807.04|22807.04|0
1622812370000|2021-06-04 13:12:50|22807.03|22807.03|22806.96|22806.96|22807.03|22807.03|22806.88|22806.88|0
1622812380000|2021-06-04 13:13:00|22807|22807|22806.65|22806.65|22807.12|22807.12|22806.65|22806.65|0
1622812390000|2021-06-04 13:13:10|22806.7|22806.7|22804.67|22804.67|22806.73|22806.73|22804.67|22804.67|0
1622812400000|2021-06-04 13:13:20|22804.85|22804.85|22804.96|22804.96|22804.97|22804.97|22804.73|22804.73|0
1622812410000|2021-06-04 13:13:30|22804.99|22804.99|22805.34|22805.34|22805.48|22805.48|22804.99|22804.99|0
1622812420000|2021-06-04 13:13:40|22805.27|22805.27|22805.47|22805.47|22805.5|22805.5|22805.27|22805.27|0
1622812430000|2021-06-04 13:13:50|22805.43|22805.43|22805.45|22805.45|22805.66|22805.66|22805.38|22805.38|0
1622812440000|2021-06-04 13:14:00|22805.47|22805.47|22805.81|22805.81|22805.81|22805.81|22805.42|22805.42|0
1622812450000|2021-06-04 13:14:10|22805.65|22805.65|22805.56|22805.56|22805.65|22805.65|22805.56|22805.56|0
1622812460000|2021-06-04 13:14:20|22805.51|22805.51|22805.93|22805.93|22805.94|22805.94|22805.51|22805.51|0
1622812470000|2021-06-04 13:14:30|22806|22806|22806.13|22806.13|22806.26|22806.26|22806|22806|0
1622812480000|2021-06-04 13:14:40|22806.16|22806.16|22805.87|22805.87|22806.16|22806.16|22805.81|22805.81|0
1622812490000|2021-06-04 13:14:50|22805.84|22805.84|22805.03|22805.03|22805.98|22805.98|22805.03|22805.03|0
1622812500000|2021-06-04 13:15:00|22804.75|22804.75|22804.89|22804.89|22804.89|22804.89|22804.68|22804.68|0
1622812510000|2021-06-04 13:15:10|22804.92|22804.92|22805.12|22805.12|22805.12|22805.12|22804.9|22804.9|0
1622812520000|2021-06-04 13:15:20|22805.14|22805.14|22805.09|22805.09|22805.24|22805.24|22805.06|22805.06|0
1622812530000|2021-06-04 13:15:30|22805.13|22805.13|22805.15|22805.15|22805.26|22805.26|22805.13|22805.13|0
1622812540000|2021-06-04 13:15:40|22805.07|22805.07|22804.93|22804.93|22805.24|22805.24|22804.86|22804.86|0
1622812550000|2021-06-04 13:15:50|22804.9|22804.9|22804.15|22804.15|22804.9|22804.9|22804.15|22804.15|0
1622812560000|2021-06-04 13:16:00|22804.02|22804.02|22803.48|22803.48|22804.02|22804.02|22803.39|22803.39|0
1622812570000|2021-06-04 13:16:10|22803.42|22803.42|22801.87|22801.87|22803.42|22803.42|22801.87|22801.87|0
1622812580000|2021-06-04 13:16:20|22801.99|22801.99|22801.44|22801.44|22801.99|22801.99|22801.27|22801.27|0
1622812590000|2021-06-04 13:16:30|22801.34|22801.34|22801.27|22801.27|22801.34|22801.34|22801.25|22801.25|0
1622812600000|2021-06-04 13:16:40|22801.09|22801.09|22800.4|22800.4|22801.09|22801.09|22800.4|22800.4|0
1622812610000|2021-06-04 13:16:50|22800.37|22800.37|22799.95|22799.95|22800.37|22800.37|22799.89|22799.89|0
1622812620000|2021-06-04 13:17:00|22799.85|22799.85|22797.65|22797.65|22799.85|22799.85|22797.65|22797.65|0
1622812630000|2021-06-04 13:17:10|22797.56|22797.56|22794.74|22794.74|22797.56|22797.56|22794.74|22794.74|0
1622812640000|2021-06-04 13:17:20|22794.83|22794.83|22794.76|22794.76|22794.83|22794.83|22794.76|22794.76|0
1622812650000|2021-06-04 13:17:30|22794.73|22794.73|22794.46|22794.46|22794.73|22794.73|22794.46|22794.46|0
1622812660000|2021-06-04 13:17:40|22794.36|22794.36|22790.92|22790.92|22794.36|22794.36|22790.92|22790.92|0
1622812670000|2021-06-04 13:17:50|22790.83|22790.83|22790.87|22790.87|22790.87|22790.87|22790.57|22790.57|0
1622812680000|2021-06-04 13:18:00|22790.92|22790.92|22791.07|22791.07|22791.07|22791.07|22790.56|22790.56|0
1622812690000|2021-06-04 13:18:10|22791.01|22791.01|22791.34|22791.34|22791.34|22791.34|22791.01|22791.01|0
1622812700000|2021-06-04 13:18:20|22791.5|22791.5|22790.98|22790.98|22791.5|22791.5|22790.9|22790.9|0
1622812710000|2021-06-04 13:18:30|22791.06|22791.06|22791.28|22791.28|22791.28|22791.28|22791.03|22791.03|0
1622812720000|2021-06-04 13:18:40|22791.24|22791.24|22791.25|22791.25|22791.32|22791.32|22791.24|22791.24|0
1622812730000|2021-06-04 13:18:50|22791.07|22791.07|22790.03|22790.03|22791.07|22791.07|22790.03|22790.03|0
1622812740000|2021-06-04 13:19:00|22789.97|22789.97|22788.91|22788.91|22789.97|22789.97|22788.91|22788.91|0
1622812750000|2021-06-04 13:19:10|22788.81|22788.81|22788.63|22788.63|22788.84|22788.84|22788.56|22788.56|0
1622812760000|2021-06-04 13:19:20|22788.55|22788.55|22788.38|22788.38|22788.71|22788.71|22788.38|22788.38|0
1622812770000|2021-06-04 13:19:30|22788.31|22788.31|22788.24|22788.24|22788.31|22788.31|22788.24|22788.24|0
1622812780000|2021-06-04 13:19:40|22788.27|22788.27|22788.3|22788.3|22788.3|22788.3|22788.27|22788.27|0
1622812790000|2021-06-04 13:19:50|22788.47|22788.47|22788.12|22788.12|22788.47|22788.47|22788.12|22788.12|0
1622812800000|2021-06-04 13:20:00|22788.23|22788.23|22788.24|22788.24|22788.35|22788.35|22788.23|22788.23|0
1622812810000|2021-06-04 13:20:10|22788.28|22788.28|22788.01|22788.01|22788.28|22788.28|22788.01|22788.01|0
1622812820000|2021-06-04 13:20:20|22787.99|22787.99|22787.7|22787.7|22788|22788|22787.7|22787.7|0
1622812830000|2021-06-04 13:20:30|22787.67|22787.67|22787.47|22787.47|22788.16|22788.16|22787.47|22787.47|0
1622812840000|2021-06-04 13:20:40|22787.4|22787.4|22787.89|22787.89|22787.89|22787.89|22787.05|22787.05|0
1622812850000|2021-06-04 13:20:50|22788.02|22788.02|22788.13|22788.13|22788.13|22788.13|22787.91|22787.91|0
1622812860000|2021-06-04 13:21:00|22788.01|22788.01|22788.42|22788.42|22788.42|22788.42|22788.01|22788.01|0
1622812870000|2021-06-04 13:21:10|22788.51|22788.51|22788.89|22788.89|22788.89|22788.89|22788.49|22788.49|0
1622812880000|2021-06-04 13:21:20|22788.96|22788.96|22790.75|22790.75|22790.75|22790.75|22788.84|22788.84|0
1622812890000|2021-06-04 13:21:30|22790.68|22790.68|22792.42|22792.42|22792.45|22792.45|22790.68|22790.68|0
1622812900000|2021-06-04 13:21:40|22792.5|22792.5|22793.6|22793.6|22793.68|22793.68|22792.5|22792.5|0
1622812910000|2021-06-04 13:21:50|22793.55|22793.55|22794.1|22794.1|22794.1|22794.1|22793.55|22793.55|0
1622812920000|2021-06-04 13:22:00|22794.13|22794.13|22795.51|22795.51|22795.51|22795.51|22794.13|22794.13|0
1622812930000|2021-06-04 13:22:10|22795.63|22795.63|22796.34|22796.34|22796.34|22796.34|22795.63|22795.63|0
1622812940000|2021-06-04 13:22:20|22796.29|22796.29|22797.61|22797.61|22797.61|22797.61|22796.29|22796.29|0
1622812950000|2021-06-04 13:22:30|22797.71|22797.71|22798.32|22798.32|22798.32|22798.32|22797.71|22797.71|0
1622812960000|2021-06-04 13:22:40|22798.35|22798.35|22798.45|22798.45|22798.56|22798.56|22798.35|22798.35|0
1622812970000|2021-06-04 13:22:50|22798.38|22798.38|22798.51|22798.51|22798.51|22798.51|22798.35|22798.35|0
1622812980000|2021-06-04 13:23:00|22798.59|22798.59|22799.56|22799.56|22799.56|22799.56|22798.59|22798.59|0
1622812990000|2021-06-04 13:23:10|22799.41|22799.41|22799.86|22799.86|22799.86|22799.86|22799.41|22799.41|0
1622813000000|2021-06-04 13:23:20|22799.81|22799.81|22799.72|22799.72|22799.81|22799.81|22799.72|22799.72|0
1622813010000|2021-06-04 13:23:30|22799.57|22799.57|22799.8|22799.8|22799.8|22799.8|22799.57|22799.57|0
1622813020000|2021-06-04 13:23:40|22799.84|22799.84|22801.61|22801.61|22801.61|22801.61|22799.7|22799.7|0
1622813030000|2021-06-04 13:23:50|22801.68|22801.68|22801.65|22801.65|22801.79|22801.79|22801.55|22801.55|0
1622813040000|2021-06-04 13:24:00|22801.72|22801.72|22802.16|22802.16|22802.27|22802.27|22801.67|22801.67|0
1622813050000|2021-06-04 13:24:10|22802.2|22802.2|22802.97|22802.97|22802.97|22802.97|22802.2|22802.2|0
1622813060000|2021-06-04 13:24:20|22802.75|22802.75|22802.71|22802.71|22802.78|22802.78|22802.58|22802.58|0
1622813070000|2021-06-04 13:24:30|22802.69|22802.69|22803.52|22803.52|22803.54|22803.54|22802.69|22802.69|0
1622813080000|2021-06-04 13:24:40|22803.4|22803.4|22803.91|22803.91|22804.11|22804.11|22803.4|22803.4|0
1622813090000|2021-06-04 13:24:50|22803.96|22803.96|22804.02|22804.02|22804.19|22804.19|22803.81|22803.81|0
1622813100000|2021-06-04 13:25:00|22804.06|22804.06|22804.58|22804.58|22804.63|22804.63|22803.89|22803.89|0
1622813110000|2021-06-04 13:25:10|22804.55|22804.55|22804|22804|22804.66|22804.66|22804|22804|0
1622813120000|2021-06-04 13:25:20|22803.94|22803.94|22804|22804|22804.21|22804.21|22803.94|22803.94|0
1622813130000|2021-06-04 13:25:30|22804.05|22804.05|22804.34|22804.34|22804.42|22804.42|22804.05|22804.05|0
1622813140000|2021-06-04 13:25:40|22804.3|22804.3|22804.29|22804.29|22804.37|22804.37|22804.26|22804.26|0
1622813150000|2021-06-04 13:25:50|22804.31|22804.31|22804.5|22804.5|22804.78|22804.78|22804.21|22804.21|0
1622813160000|2021-06-04 13:26:00|22804.61|22804.61|22804.1|22804.1|22804.61|22804.61|22804.1|22804.1|0
1622813170000|2021-06-04 13:26:10|22804.09|22804.09|22803.79|22803.79|22804.09|22804.09|22803.79|22803.79|0
1622813180000|2021-06-04 13:26:20|22803.73|22803.73|22803.44|22803.44|22803.89|22803.89|22803.39|22803.39|0
1622813190000|2021-06-04 13:26:30|22803.56|22803.56|22803.65|22803.65|22803.71|22803.71|22803.56|22803.56|0
1622813200000|2021-06-04 13:26:40|22803.62|22803.62|22803.46|22803.46|22803.64|22803.64|22803.41|22803.41|0
1622813210000|2021-06-04 13:26:50|22803.39|22803.39|22803.3|22803.3|22803.39|22803.39|22803.21|22803.21|0
1622813220000|2021-06-04 13:27:00|22803.35|22803.35|22803.42|22803.42|22803.42|22803.42|22803.08|22803.08|0
1622813230000|2021-06-04 13:27:10|22803.6|22803.6|22804.08|22804.08|22804.13|22804.13|22803.6|22803.6|0
1622813240000|2021-06-04 13:27:20|22804.14|22804.14|22804.01|22804.01|22804.14|22804.14|22803.93|22803.93|0
1622813250000|2021-06-04 13:27:30|22803.99|22803.99|22803.78|22803.78|22803.99|22803.99|22803.76|22803.76|0
1622813260000|2021-06-04 13:27:40|22803.84|22803.84|22803.77|22803.77|22803.88|22803.88|22803.77|22803.77|0
1622813270000|2021-06-04 13:27:50|22803.63|22803.63|22802.92|22802.92|22803.63|22803.63|22802.92|22802.92|0
1622813280000|2021-06-04 13:28:00|22803.1|22803.1|22803.5|22803.5|22803.5|22803.5|22803.1|22803.1|0
1622813290000|2021-06-04 13:28:10|22803.76|22803.76|22803.91|22803.91|22804.05|22804.05|22803.76|22803.76|0
1622813300000|2021-06-04 13:28:20|22803.98|22803.98|22804.23|22804.23|22804.34|22804.34|22803.98|22803.98|0
1622813310000|2021-06-04 13:28:30|22804.36|22804.36|22804.14|22804.14|22804.36|22804.36|22804.04|22804.04|0
1622813320000|2021-06-04 13:28:40|22804.28|22804.28|22804.58|22804.58|22804.64|22804.64|22804.26|22804.26|0
1622813330000|2021-06-04 13:28:50|22804.64|22804.64|22805.28|22805.28|22805.28|22805.28|22804.51|22804.51|0
1622813340000|2021-06-04 13:29:00|22805.51|22805.51|22806|22806|22806.03|22806.03|22805.46|22805.46|0
1622813350000|2021-06-04 13:29:10|22805.91|22805.91|22806.15|22806.15|22806.15|22806.15|22805.8|22805.8|0
1622813360000|2021-06-04 13:29:20|22806.27|22806.27|22806.53|22806.53|22806.59|22806.59|22806.27|22806.27|0
1622813370000|2021-06-04 13:29:30|22806.5|22806.5|22806.88|22806.88|22806.88|22806.88|22806.5|22806.5|0
1622813380000|2021-06-04 13:29:40|22806.76|22806.76|22804.6|22804.6|22807.45|22807.45|22804.51|22804.51|0
1622813390000|2021-06-04 13:29:50|22804.52|22804.52|22804.91|22804.91|22805.03|22805.03|22804.5|22804.5|0
1622813400000|2021-06-04 13:30:00|22804.92|22804.92|22805.51|22805.51|22805.6|22805.6|22804.92|22804.92|0
1622813410000|2021-06-04 13:30:10|22805.26|22805.26|22803.61|22803.61|22805.62|22805.62|22803.6|22803.6|0
1622813420000|2021-06-04 13:30:20|22803.43|22803.43|22803.76|22803.76|22803.76|22803.76|22803.3|22803.3|0
1622813430000|2021-06-04 13:30:30|22803.71|22803.71|22804.18|22804.18|22804.18|22804.18|22803.68|22803.68|0
1622813440000|2021-06-04 13:30:40|22804.22|22804.22|22805.16|22805.16|22805.23|22805.23|22804.22|22804.22|0
1622813450000|2021-06-04 13:30:50|22804.87|22804.87|22805.24|22805.24|22805.28|22805.28|22804.8|22804.8|0
1622813460000|2021-06-04 13:31:00|22805.5|22805.5|22802.97|22802.97|22805.5|22805.5|22802.97|22802.97|0
1622813470000|2021-06-04 13:31:10|22803.06|22803.06|22801.97|22801.97|22803.52|22803.52|22801.8|22801.8|0
1622813480000|2021-06-04 13:31:20|22802.18|22802.18|22803.17|22803.17|22803.28|22803.28|22802.18|22802.18|0
1622813490000|2021-06-04 13:31:30|22803.22|22803.22|22802.85|22802.85|22803.22|22803.22|22802.85|22802.85|0
1622813500000|2021-06-04 13:31:40|22802.78|22802.78|22801.9|22801.9|22802.78|22802.78|22801.9|22801.9|0
1622813510000|2021-06-04 13:31:50|22801.99|22801.99|22798.98|22798.98|22802.05|22802.05|22798.83|22798.83|0
1622813520000|2021-06-04 13:32:00|22798.77|22798.77|22796.83|22796.83|22798.77|22798.77|22796.83|22796.83|0
1622813530000|2021-06-04 13:32:10|22796.77|22796.77|22795.71|22795.71|22796.77|22796.77|22795.37|22795.37|0
1622813540000|2021-06-04 13:32:20|22795.79|22795.79|22795.46|22795.46|22795.8|22795.8|22795.46|22795.46|0
1622813550000|2021-06-04 13:32:30|22795.48|22795.48|22796.86|22796.86|22796.94|22796.94|22795.48|22795.48|0
1622813560000|2021-06-04 13:32:40|22796.97|22796.97|22798.49|22798.49|22798.49|22798.49|22796.97|22796.97|0
1622813570000|2021-06-04 13:32:50|22798.43|22798.43|22798.28|22798.28|22798.43|22798.43|22797.88|22797.88|0
1622813580000|2021-06-04 13:33:00|22798.22|22798.22|22798.12|22798.12|22798.22|22798.22|22798.03|22798.03|0
1622813590000|2021-06-04 13:33:10|22798.14|22798.14|22798.41|22798.41|22798.41|22798.41|22798.11|22798.11|0
1622813600000|2021-06-04 13:33:20|22798.44|22798.44|22798.9|22798.9|22799.05|22799.05|22798.44|22798.44|0
1622813610000|2021-06-04 13:33:30|22798.94|22798.94|22798.83|22798.83|22799.01|22799.01|22798.81|22798.81|0
1622813620000|2021-06-04 13:33:40|22798.77|22798.77|22798.52|22798.52|22798.77|22798.77|22798.52|22798.52|0
1622813630000|2021-06-04 13:33:50|22798.58|22798.58|22798.62|22798.62|22798.68|22798.68|22798.48|22798.48|0
1622813640000|2021-06-04 13:34:00|22798.7|22798.7|22798.01|22798.01|22798.7|22798.7|22798.01|22798.01|0
1622813650000|2021-06-04 13:34:10|22797.95|22797.95|22796.91|22796.91|22797.95|22797.95|22796.83|22796.83|0
1622813660000|2021-06-04 13:34:20|22797.01|22797.01|22797.1|22797.1|22797.15|22797.15|22796.88|22796.88|0
1622813670000|2021-06-04 13:34:30|22797.14|22797.14|22796.89|22796.89|22797.14|22797.14|22796.48|22796.48|0
1622813680000|2021-06-04 13:34:40|22796.79|22796.79|22796.3|22796.3|22796.79|22796.79|22796.21|22796.21|0
1622813690000|2021-06-04 13:34:50|22796.24|22796.24|22796.45|22796.45|22796.45|22796.45|22796.19|22796.19|0
1622813700000|2021-06-04 13:35:00|22796.37|22796.37|22795.94|22795.94|22796.55|22796.55|22795.94|22795.94|0
1622813710000|2021-06-04 13:35:10|22795.93|22795.93|22796.15|22796.15|22796.15|22796.15|22795.87|22795.87|0
1622813720000|2021-06-04 13:35:20|22796.16|22796.16|22796.08|22796.08|22796.19|22796.19|22796.08|22796.08|0
1622813730000|2021-06-04 13:35:30|22796.2|22796.2|22796.27|22796.27|22796.27|22796.27|22796.13|22796.13|0
1622813740000|2021-06-04 13:35:40|22796.34|22796.34|22795.9|22795.9|22796.34|22796.34|22795.9|22795.9|0
1622813750000|2021-06-04 13:35:50|22795.84|22795.84|22794.74|22794.74|22795.89|22795.89|22794.73|22794.73|0
1622813760000|2021-06-04 13:36:00|22794.77|22794.77|22794.49|22794.49|22794.8|22794.8|22794.49|22794.49|0
1622813770000|2021-06-04 13:36:10|22794.58|22794.58|22793.06|22793.06|22794.58|22794.58|22793.03|22793.03|0
1622813780000|2021-06-04 13:36:20|22793.01|22793.01|22793.17|22793.17|22793.17|22793.17|22792.72|22792.72|0
1622813790000|2021-06-04 13:36:30|22793.36|22793.36|22793.41|22793.41|22793.41|22793.41|22793.21|22793.21|0
1622813800000|2021-06-04 13:36:40|22793.49|22793.49|22793.44|22793.44|22793.71|22793.71|22793.44|22793.44|0
1622813810000|2021-06-04 13:36:50|22793.53|22793.53|22793.28|22793.28|22793.53|22793.53|22793.28|22793.28|0
1622813820000|2021-06-04 13:37:00|22793.25|22793.25|22792.98|22792.98|22793.32|22793.32|22792.98|22792.98|0
1622813830000|2021-06-04 13:37:10|22793.02|22793.02|22792.81|22792.81|22793.02|22793.02|22792.44|22792.44|0
1622813840000|2021-06-04 13:37:20|22792.8|22792.8|22793.02|22793.02|22793.02|22793.02|22792.76|22792.76|0
1622813850000|2021-06-04 13:37:30|22792.96|22792.96|22792.65|22792.65|22792.99|22792.99|22792.65|22792.65|0
1622813860000|2021-06-04 13:37:40|22792.34|22792.34|22791.46|22791.46|22792.37|22792.37|22791.46|22791.46|0
1622813870000|2021-06-04 13:37:50|22791.39|22791.39|22791.29|22791.29|22791.51|22791.51|22791.29|22791.29|0
1622813880000|2021-06-04 13:38:00|22791.16|22791.16|22791.36|22791.36|22791.36|22791.36|22791|22791|0
1622813890000|2021-06-04 13:38:10|22791.43|22791.43|22791.68|22791.68|22791.88|22791.88|22791.28|22791.28|0
1622813900000|2021-06-04 13:38:20|22791.63|22791.63|22791.95|22791.95|22791.95|22791.95|22791.63|22791.63|0
1622813910000|2021-06-04 13:38:30|22792|22792|22791.84|22791.84|22792|22792|22791.71|22791.71|0
1622813920000|2021-06-04 13:38:40|22791.75|22791.75|22791.89|22791.89|22791.97|22791.97|22791.61|22791.61|0
1622813930000|2021-06-04 13:38:50|22791.95|22791.95|22792.3|22792.3|22792.32|22792.32|22791.95|22791.95|0
1622813940000|2021-06-04 13:39:00|22792.21|22792.21|22792.18|22792.18|22792.31|22792.31|22792.04|22792.04|0
1622813950000|2021-06-04 13:39:10|22792.22|22792.22|22792.26|22792.26|22792.26|22792.26|22792.12|22792.12|0
1622813960000|2021-06-04 13:39:20|22792.23|22792.23|22792.31|22792.31|22792.37|22792.37|22792.08|22792.08|0
1622813970000|2021-06-04 13:39:30|22792.42|22792.42|22792.31|22792.31|22792.52|22792.52|22792.31|22792.31|0
1622813980000|2021-06-04 13:39:40|22792.27|22792.27|22793.05|22793.05|22793.05|22793.05|22792.02|22792.02|0
1622813990000|2021-06-04 13:39:50|22792.95|22792.95|22793.11|22793.11|22793.11|22793.11|22792.87|22792.87|0
1622814000000|2021-06-04 13:40:00|22792.92|22792.92|22793.6|22793.6|22793.65|22793.65|22792.84|22792.84|0
1622814010000|2021-06-04 13:40:10|22793.89|22793.89|22794.47|22794.47|22794.47|22794.47|22793.89|22793.89|0
1622814020000|2021-06-04 13:40:20|22794.37|22794.37|22794.74|22794.74|22794.74|22794.74|22794.37|22794.37|0
1622814030000|2021-06-04 13:40:30|22794.7|22794.7|22794.14|22794.14|22794.7|22794.7|22794.14|22794.14|0
1622814040000|2021-06-04 13:40:40|22794.2|22794.2|22794.85|22794.85|22794.85|22794.85|22794.2|22794.2|0
1622814050000|2021-06-04 13:40:50|22794.93|22794.93|22796.51|22796.51|22796.52|22796.52|22794.93|22794.93|0
1622814060000|2021-06-04 13:41:00|22796.57|22796.57|22797.57|22797.57|22797.62|22797.62|22796.57|22796.57|0
1622814070000|2021-06-04 13:41:10|22797.67|22797.67|22799.04|22799.04|22799.04|22799.04|22797.67|22797.67|0
1622814080000|2021-06-04 13:41:20|22799.1|22799.1|22800.25|22800.25|22800.25|22800.25|22799.1|22799.1|0
1622814090000|2021-06-04 13:41:30|22800.2|22800.2|22800.62|22800.62|22800.62|22800.62|22800.2|22800.2|0
1622814100000|2021-06-04 13:41:40|22800.75|22800.75|22801.11|22801.11|22801.11|22801.11|22800.68|22800.68|0
1622814110000|2021-06-04 13:41:50|22801.16|22801.16|22801.84|22801.84|22801.84|22801.84|22801.16|22801.16|0
1622814120000|2021-06-04 13:42:00|22801.68|22801.68|22801.69|22801.69|22801.76|22801.76|22801.61|22801.61|0
1622814130000|2021-06-04 13:42:10|22801.58|22801.58|22801.72|22801.72|22801.93|22801.93|22801.46|22801.46|0
1622814140000|2021-06-04 13:42:20|22801.76|22801.76|22801.52|22801.52|22801.76|22801.76|22801.29|22801.29|0
1622814150000|2021-06-04 13:42:30|22801.61|22801.61|22801.34|22801.34|22801.65|22801.65|22801.28|22801.28|0
1622814160000|2021-06-04 13:42:40|22801.3|22801.3|22800.97|22800.97|22801.3|22801.3|22800.51|22800.51|0
1622814170000|2021-06-04 13:42:50|22800.89|22800.89|22799.11|22799.11|22800.97|22800.97|22799.09|22799.09|0
1622814180000|2021-06-04 13:43:00|22799.14|22799.14|22797.84|22797.84|22799.32|22799.32|22797.84|22797.84|0
1622814190000|2021-06-04 13:43:10|22797.72|22797.72|22797.58|22797.58|22797.72|22797.72|22797.41|22797.41|0
1622814200000|2021-06-04 13:43:20|22797.6|22797.6|22797.56|22797.56|22797.61|22797.61|22797.34|22797.34|0
1622814210000|2021-06-04 13:43:30|22797.59|22797.59|22798.05|22798.05|22798.05|22798.05|22797.59|22797.59|0
1622814220000|2021-06-04 13:43:40|22798.16|22798.16|22797.94|22797.94|22798.2|22798.2|22797.91|22797.91|0
1622814230000|2021-06-04 13:43:50|22797.79|22797.79|22797.84|22797.84|22797.84|22797.84|22797.79|22797.79|0
1622814240000|2021-06-04 13:44:00|22797.73|22797.73|22797.75|22797.75|22797.75|22797.75|22797.39|22797.39|0
1622814250000|2021-06-04 13:44:10|22797.73|22797.73|22797.09|22797.09|22797.73|22797.73|22796.98|22796.98|0
1622814260000|2021-06-04 13:44:20|22797.06|22797.06|22796.65|22796.65|22797.06|22797.06|22796.62|22796.62|0
1622814270000|2021-06-04 13:44:30|22796.63|22796.63|22796.35|22796.35|22796.69|22796.69|22796.29|22796.29|0
1622814280000|2021-06-04 13:44:40|22796.42|22796.42|22795.97|22795.97|22796.46|22796.46|22795.97|22795.97|0
1622814290000|2021-06-04 13:44:50|22796.01|22796.01|22795.89|22795.89|22796.16|22796.16|22795.86|22795.86|0
1622814300000|2021-06-04 13:45:00|22796.02|22796.02|22796.5|22796.5|22796.5|22796.5|22795.98|22795.98|0
1622814310000|2021-06-04 13:45:10|22796.45|22796.45|22796.41|22796.41|22796.55|22796.55|22796.28|22796.28|0
1622814320000|2021-06-04 13:45:20|22796.35|22796.35|22796.25|22796.25|22796.35|22796.35|22795.92|22795.92|0
1622814330000|2021-06-04 13:45:30|22796.31|22796.31|22796.89|22796.89|22796.89|22796.89|22796.31|22796.31|0
1622814340000|2021-06-04 13:45:40|22796.84|22796.84|22796.9|22796.9|22796.91|22796.91|22796.7|22796.7|0
1622814350000|2021-06-04 13:45:50|22796.97|22796.97|22795.73|22795.73|22796.97|22796.97|22795.73|22795.73|0
1622814360000|2021-06-04 13:46:00|22795.64|22795.64|22795.71|22795.71|22795.71|22795.71|22795.44|22795.44|0
1622814370000|2021-06-04 13:46:10|22795.82|22795.82|22796.02|22796.02|22796.02|22796.02|22795.82|22795.82|0
1622814380000|2021-06-04 13:46:20|22796.09|22796.09|22796.53|22796.53|22796.53|22796.53|22796.09|22796.09|0
1622814390000|2021-06-04 13:46:30|22796.6|22796.6|22797.02|22797.02|22797.08|22797.08|22796.6|22796.6|0
1622814400000|2021-06-04 13:46:40|22797.08|22797.08|22798.09|22798.09|22798.09|22798.09|22797.01|22797.01|0
1622814410000|2021-06-04 13:46:50|22798.2|22798.2|22798.46|22798.46|22798.46|22798.46|22798.2|22798.2|0
1622814420000|2021-06-04 13:47:00|22798.62|22798.62|22799.37|22799.37|22799.37|22799.37|22798.62|22798.62|0
1622814430000|2021-06-04 13:47:10|22799.32|22799.32|22800.4|22800.4|22800.4|22800.4|22799.32|22799.32|0
1622814440000|2021-06-04 13:47:20|22800.49|22800.49|22800.17|22800.17|22800.49|22800.49|22800.17|22800.17|0
1622814450000|2021-06-04 13:47:30|22800.22|22800.22|22800.22|22800.22|22800.22|22800.22|22800.22|22800.22|0
1622814460000|2021-06-04 13:47:40|22800.34|22800.34|22800.64|22800.64|22800.74|22800.74|22800.34|22800.34|0
1622814470000|2021-06-04 13:47:50|22800.71|22800.71|22800.15|22800.15|22800.9|22800.9|22800.15|22800.15|0
1622814480000|2021-06-04 13:48:00|22800.17|22800.17|22799.83|22799.83|22800.17|22800.17|22799.83|22799.83|0
1622814490000|2021-06-04 13:48:10|22799.74|22799.74|22799.51|22799.51|22799.95|22799.95|22799.51|22799.51|0
1622814500000|2021-06-04 13:48:20|22799.53|22799.53|22798.65|22798.65|22799.53|22799.53|22798.6|22798.6|0
1622814510000|2021-06-04 13:48:30|22798.54|22798.54|22798.41|22798.41|22798.59|22798.59|22798.16|22798.16|0
1622814520000|2021-06-04 13:48:40|22798.28|22798.28|22797.99|22797.99|22798.42|22798.42|22797.88|22797.88|0
1622814530000|2021-06-04 13:48:50|22797.96|22797.96|22796.61|22796.61|22797.96|22797.96|22796.61|22796.61|0
1622814540000|2021-06-04 13:49:00|22796.57|22796.57|22795.86|22795.86|22796.57|22796.57|22795.66|22795.66|0
1622814550000|2021-06-04 13:49:10|22795.82|22795.82|22796.16|22796.16|22796.33|22796.33|22795.82|22795.82|0
1622814560000|2021-06-04 13:49:20|22796.13|22796.13|22795.89|22795.89|22796.16|22796.16|22795.76|22795.76|0
1622814570000|2021-06-04 13:49:30|22795.96|22795.96|22795.63|22795.63|22795.96|22795.96|22795.63|22795.63|0
1622814580000|2021-06-04 13:49:40|22795.66|22795.66|22795.55|22795.55|22795.88|22795.88|22795.55|22795.55|0
1622814590000|2021-06-04 13:49:50|22795.45|22795.45|22795.24|22795.24|22795.45|22795.45|22795.11|22795.11|0
1622814600000|2021-06-04 13:50:00|22795.29|22795.29|22796.44|22796.44|22796.44|22796.44|22794.77|22794.77|0
1622814610000|2021-06-04 13:50:10|22799.36|22799.36|22799.33|22799.33|22799.64|22799.64|22799.33|22799.33|0
1622814620000|2021-06-04 13:50:20|22799.2|22799.2|22804.02|22804.02|22804.09|22804.09|22799.08|22799.08|0
1622814630000|2021-06-04 13:50:30|22804.07|22804.07|22804.09|22804.09|22804.26|22804.26|22803.98|22803.98|0
1622814640000|2021-06-04 13:50:40|22804.18|22804.18|22804.18|22804.18|22804.18|22804.18|22804.07|22804.07|0
1622814650000|2021-06-04 13:50:50|22804.34|22804.34|22804.17|22804.17|22804.41|22804.41|22804.05|22804.05|0
1622814660000|2021-06-04 13:51:00|22804.2|22804.2|22804.53|22804.53|22804.53|22804.53|22804.14|22804.14|0
1622814670000|2021-06-04 13:51:10|22804.6|22804.6|22804.7|22804.7|22805.07|22805.07|22804.6|22804.6|0
1622814680000|2021-06-04 13:51:20|22804.81|22804.81|22805.17|22805.17|22805.28|22805.28|22804.81|22804.81|0
1622814690000|2021-06-04 13:51:30|22805.2|22805.2|22805.1|22805.1|22805.25|22805.25|22804.98|22804.98|0
1622814700000|2021-06-04 13:51:40|22805.06|22805.06|22805.18|22805.18|22805.18|22805.18|22805.03|22805.03|0
1622814710000|2021-06-04 13:51:50|22805.13|22805.13|22805.69|22805.69|22805.69|22805.69|22805.12|22805.12|0
1622814720000|2021-06-04 13:52:00|22805.76|22805.76|22805.8|22805.8|22806|22806|22805.76|22805.76|0
1622814730000|2021-06-04 13:52:10|22805.76|22805.76|22805.85|22805.85|22806.1|22806.1|22805.76|22805.76|0
1622814740000|2021-06-04 13:52:20|22805.89|22805.89|22805.91|22805.91|22805.96|22805.96|22805.83|22805.83|0
1622814750000|2021-06-04 13:52:30|22805.89|22805.89|22805.97|22805.97|22806.25|22806.25|22805.72|22805.72|0
1622814760000|2021-06-04 13:52:40|22805.9|22805.9|22805.98|22805.98|22806.04|22806.04|22805.79|22805.79|0
1622814770000|2021-06-04 13:52:50|22806.03|22806.03|22806.35|22806.35|22806.47|22806.47|22805.98|22805.98|0
1622814780000|2021-06-04 13:53:00|22806.47|22806.47|22806.19|22806.19|22806.47|22806.47|22806.03|22806.03|0
1622814790000|2021-06-04 13:53:10|22806.27|22806.27|22806.56|22806.56|22806.56|22806.56|22806.27|22806.27|0
1622814800000|2021-06-04 13:53:20|22806.47|22806.47|22806.29|22806.29|22806.6|22806.6|22806.26|22806.26|0
1622814810000|2021-06-04 13:53:30|22806.22|22806.22|22806.3|22806.3|22806.3|22806.3|22806.01|22806.01|0
1622814820000|2021-06-04 13:53:40|22806.64|22806.64|22806.59|22806.59|22806.91|22806.91|22806.55|22806.55|0
1622814830000|2021-06-04 13:53:50|22806.43|22806.43|22806.54|22806.54|22806.57|22806.57|22806.43|22806.43|0
1622814840000|2021-06-04 13:54:00|22806.59|22806.59|22806.81|22806.81|22806.81|22806.81|22806.55|22806.55|0
1622814850000|2021-06-04 13:54:10|22806.87|22806.87|22806.43|22806.43|22806.92|22806.92|22806.43|22806.43|0
1622814860000|2021-06-04 13:54:20|22806.37|22806.37|22806.03|22806.03|22806.37|22806.37|22806.03|22806.03|0
1622814870000|2021-06-04 13:54:30|22806|22806|22805.77|22805.77|22806.15|22806.15|22805.61|22805.61|0
1622814880000|2021-06-04 13:54:40|22805.84|22805.84|22805.09|22805.09|22805.96|22805.96|22805.09|22805.09|0
1622814890000|2021-06-04 13:54:50|22805.04|22805.04|22804.93|22804.93|22805.09|22805.09|22804.93|22804.93|0
1622814900000|2021-06-04 13:55:00|22804.86|22804.86|22804.96|22804.96|22805.02|22805.02|22804.69|22804.69|0
1622814910000|2021-06-04 13:55:10|22805|22805|22805.85|22805.85|22805.85|22805.85|22804.91|22804.91|0
1622814920000|2021-06-04 13:55:20|22805.92|22805.92|22806.36|22806.36|22806.36|22806.36|22805.92|22805.92|0
1622814930000|2021-06-04 13:55:30|22806.46|22806.46|22806.49|22806.49|22806.59|22806.59|22806.42|22806.42|0
1622814940000|2021-06-04 13:55:40|22806.42|22806.42|22806.46|22806.46|22806.47|22806.47|22806.28|22806.28|0
1622814950000|2021-06-04 13:55:50|22806.39|22806.39|22807.01|22807.01|22807.11|22807.11|22806.39|22806.39|0
1622814960000|2021-06-04 13:56:00|22806.97|22806.97|22807.26|22807.26|22807.33|22807.33|22806.97|22806.97|0
1622814970000|2021-06-04 13:56:10|22807.32|22807.32|22807.78|22807.78|22807.99|22807.99|22807.31|22807.31|0
1622814980000|2021-06-04 13:56:20|22807.73|22807.73|22807.92|22807.92|22807.92|22807.92|22807.58|22807.58|0
1622814990000|2021-06-04 13:56:30|22807.95|22807.95|22808.09|22808.09|22808.09|22808.09|22807.95|22807.95|0
1622815000000|2021-06-04 13:56:40|22808.13|22808.13|22808.65|22808.65|22808.65|22808.65|22808.13|22808.13|0
1622815010000|2021-06-04 13:56:50|22808.73|22808.73|22809.31|22809.31|22809.44|22809.44|22808.68|22808.68|0
1622815020000|2021-06-04 13:57:00|22809.35|22809.35|22809.84|22809.84|22809.84|22809.84|22809.35|22809.35|0
1622815030000|2021-06-04 13:57:10|22809.79|22809.79|22809.98|22809.98|22810.07|22810.07|22809.79|22809.79|0
1622815040000|2021-06-04 13:57:20|22809.93|22809.93|22810.63|22810.63|22810.63|22810.63|22809.85|22809.85|0
1622815050000|2021-06-04 13:57:30|22810.72|22810.72|22811.16|22811.16|22811.42|22811.42|22810.52|22810.52|0
1622815060000|2021-06-04 13:57:40|22811.33|22811.33|22811.08|22811.08|22811.41|22811.41|22811.08|22811.08|0
1622815070000|2021-06-04 13:57:50|22810.81|22810.81|22811.16|22811.16|22811.16|22811.16|22810.81|22810.81|0
1622815080000|2021-06-04 13:58:00|22811.34|22811.34|22811.46|22811.46|22811.51|22811.51|22811.31|22811.31|0
1622815090000|2021-06-04 13:58:10|22811.55|22811.55|22812.28|22812.28|22812.28|22812.28|22811.44|22811.44|0
1622815100000|2021-06-04 13:58:20|22812.39|22812.39|22812.78|22812.78|22812.78|22812.78|22812.22|22812.22|0
1622815110000|2021-06-04 13:58:30|22812.94|22812.94|22813.61|22813.61|22813.61|22813.61|22812.94|22812.94|0
1622815120000|2021-06-04 13:58:40|22813.66|22813.66|22813.99|22813.99|22814.08|22814.08|22813.66|22813.66|0
1622815130000|2021-06-04 13:58:50|22814.05|22814.05|22814.21|22814.21|22814.21|22814.21|22813.99|22813.99|0
1622815140000|2021-06-04 13:59:00|22814.27|22814.27|22814.29|22814.29|22814.34|22814.34|22814.2|22814.2|0
1622815150000|2021-06-04 13:59:10|22814.24|22814.24|22813.69|22813.69|22814.28|22814.28|22813.69|22813.69|0
1622815160000|2021-06-04 13:59:20|22813.64|22813.64|22813.5|22813.5|22813.75|22813.75|22813.5|22813.5|0
1622815170000|2021-06-04 13:59:30|22813.41|22813.41|22812.97|22812.97|22813.41|22813.41|22812.79|22812.79|0
1622815180000|2021-06-04 13:59:40|22813.06|22813.06|22812.5|22812.5|22813.11|22813.11|22812.38|22812.38|0
1622815190000|2021-06-04 13:59:50|22812.54|22812.54|22812.89|22812.89|22812.97|22812.97|22812.51|22812.51|0
1622815200000|2021-06-04 14:00:00|22812.84|22812.84|22812.57|22812.57|22812.84|22812.84|22812.45|22812.45|0
1622815210000|2021-06-04 14:00:10|22812.4|22812.4|22812.3|22812.3|22812.4|22812.4|22812.16|22812.16|0
1622815220000|2021-06-04 14:00:20|22812.36|22812.36|22812.64|22812.64|22812.64|22812.64|22812.35|22812.35|0
1622815230000|2021-06-04 14:00:30|22812.67|22812.67|22812.48|22812.48|22812.97|22812.97|22812.48|22812.48|0
1622815240000|2021-06-04 14:00:40|22812.45|22812.45|22812.26|22812.26|22812.54|22812.54|22812.16|22812.16|0
1622815250000|2021-06-04 14:00:50|22812.36|22812.36|22812.08|22812.08|22812.54|22812.54|22812.08|22812.08|0
1622815260000|2021-06-04 14:01:00|22812.17|22812.17|22812.86|22812.86|22812.99|22812.99|22812.17|22812.17|0
1622815270000|2021-06-04 14:01:10|22812.87|22812.87|22812.94|22812.94|22812.94|22812.94|22812.84|22812.84|0
1622815280000|2021-06-04 14:01:20|22812.96|22812.96|22813.22|22813.22|22813.24|22813.24|22812.96|22812.96|0
1622815290000|2021-06-04 14:01:30|22813.37|22813.37|22813.54|22813.54|22813.54|22813.54|22813.37|22813.37|0
1622815300000|2021-06-04 14:01:40|22813.49|22813.49|22811.88|22811.88|22813.49|22813.49|22811.88|22811.88|0
1622815310000|2021-06-04 14:01:50|22811.76|22811.76|22811.42|22811.42|22811.76|22811.76|22811.42|22811.42|0
1622815320000|2021-06-04 14:02:00|22811.41|22811.41|22811.11|22811.11|22811.47|22811.47|22811.06|22811.06|0
1622815330000|2021-06-04 14:02:10|22811.09|22811.09|22811.68|22811.68|22811.68|22811.68|22810.88|22810.88|0
1622815340000|2021-06-04 14:02:20|22811.72|22811.72|22812.31|22812.31|22812.31|22812.31|22811.6|22811.6|0
1622815350000|2021-06-04 14:02:30|22812.22|22812.22|22811.78|22811.78|22812.25|22812.25|22811.78|22811.78|0
1622815360000|2021-06-04 14:02:40|22811.67|22811.67|22811.03|22811.03|22811.67|22811.67|22810.99|22810.99|0
1622815370000|2021-06-04 14:02:50|22811.08|22811.08|22810.15|22810.15|22811.08|22811.08|22810.12|22810.12|0
1622815380000|2021-06-04 14:03:00|22810.06|22810.06|22810.72|22810.72|22810.76|22810.76|22809.95|22809.95|0
1622815390000|2021-06-04 14:03:10|22810.79|22810.79|22810.48|22810.48|22810.79|22810.79|22810.4|22810.4|0
1622815400000|2021-06-04 14:03:20|22810.53|22810.53|22811.56|22811.56|22811.56|22811.56|22810.53|22810.53|0
1622815410000|2021-06-04 14:03:30|22811.61|22811.61|22811.36|22811.36|22811.62|22811.62|22811.36|22811.36|0
1622815420000|2021-06-04 14:03:40|22811.44|22811.44|22811.74|22811.74|22811.78|22811.78|22811.36|22811.36|0
1622815430000|2021-06-04 14:03:50|22811.68|22811.68|22811.78|22811.78|22811.78|22811.78|22811.54|22811.54|0
1622815440000|2021-06-04 14:04:00|22811.88|22811.88|22812.13|22812.13|22812.13|22812.13|22811.75|22811.75|0
1622815450000|2021-06-04 14:04:10|22812.27|22812.27|22812.83|22812.83|22812.83|22812.83|22812.24|22812.24|0
1622815460000|2021-06-04 14:04:20|22812.9|22812.9|22813.06|22813.06|22813.06|22813.06|22812.87|22812.87|0
1622815470000|2021-06-04 14:04:30|22813.16|22813.16|22813.51|22813.51|22813.51|22813.51|22813.1|22813.1|0
1622815480000|2021-06-04 14:04:40|22813.6|22813.6|22814.09|22814.09|22814.09|22814.09|22813.6|22813.6|0
1622815490000|2021-06-04 14:04:50|22814.13|22814.13|22813.96|22813.96|22814.31|22814.31|22813.96|22813.96|0
1622815500000|2021-06-04 14:05:00|22813.87|22813.87|22814.36|22814.36|22814.36|22814.36|22813.76|22813.76|0
1622815510000|2021-06-04 14:05:10|22814.42|22814.42|22815|22815|22815.19|22815.19|22814.42|22814.42|0
1622815520000|2021-06-04 14:05:20|22815.03|22815.03|22815.36|22815.36|22815.64|22815.64|22815.03|22815.03|0
1622815530000|2021-06-04 14:05:30|22815.41|22815.41|22815.36|22815.36|22815.42|22815.42|22815.36|22815.36|0
1622815540000|2021-06-04 14:05:40|22815.17|22815.17|22814.97|22814.97|22815.23|22815.23|22814.97|22814.97|0
1622815550000|2021-06-04 14:05:50|22815.04|22815.04|22815.68|22815.68|22815.68|22815.68|22815.04|22815.04|0
1622815560000|2021-06-04 14:06:00|22815.82|22815.82|22815.68|22815.68|22815.82|22815.82|22815.45|22815.45|0
1622815570000|2021-06-04 14:06:10|22815.53|22815.53|22815.06|22815.06|22815.65|22815.65|22814.95|22814.95|0
1622815580000|2021-06-04 14:06:20|22814.99|22814.99|22814.97|22814.97|22814.99|22814.99|22814.74|22814.74|0
1622815590000|2021-06-04 14:06:30|22814.99|22814.99|22814.99|22814.99|22814.99|22814.99|22814.99|22814.99|0
1622815600000|2021-06-04 14:06:40|22815.03|22815.03|22815.14|22815.14|22815.14|22815.14|22814.97|22814.97|0
1622815610000|2021-06-04 14:06:50|22815.24|22815.24|22815.31|22815.31|22815.43|22815.43|22815.2|22815.2|0
1622815620000|2021-06-04 14:07:00|22815.27|22815.27|22814.68|22814.68|22815.27|22815.27|22814.68|22814.68|0
1622815630000|2021-06-04 14:07:10|22814.42|22814.42|22814.31|22814.31|22814.7|22814.7|22814.29|22814.29|0
1622815640000|2021-06-04 14:07:20|22814.43|22814.43|22814.69|22814.69|22814.69|22814.69|22814.43|22814.43|0
1622815650000|2021-06-04 14:07:30|22814.8|22814.8|22814.61|22814.61|22814.81|22814.81|22814.61|22814.61|0
1622815660000|2021-06-04 14:07:40|22814.72|22814.72|22815.34|22815.34|22815.34|22815.34|22814.48|22814.48|0
1622815670000|2021-06-04 14:07:50|22815.43|22815.43|22815.69|22815.69|22815.69|22815.69|22815.3|22815.3|0
1622815680000|2021-06-04 14:08:00|22815.64|22815.64|22815.61|22815.61|22815.78|22815.78|22815.51|22815.51|0
1622815690000|2021-06-04 14:08:10|22815.69|22815.69|22815.76|22815.76|22815.79|22815.79|22815.52|22815.52|0
1622815700000|2021-06-04 14:08:20|22815.61|22815.61|22815.16|22815.16|22815.61|22815.61|22815.09|22815.09|0
1622815710000|2021-06-04 14:08:30|22815.18|22815.18|22814.88|22814.88|22815.26|22815.26|22814.88|22814.88|0
1622815720000|2021-06-04 14:08:40|22814.81|22814.81|22814.14|22814.14|22815.13|22815.13|22814.14|22814.14|0
1622815730000|2021-06-04 14:08:50|22814.39|22814.39|22814.25|22814.25|22814.39|22814.39|22814.06|22814.06|0
1622815740000|2021-06-04 14:09:00|22814.29|22814.29|22814.64|22814.64|22814.64|22814.64|22814.29|22814.29|0
1622815750000|2021-06-04 14:09:10|22814.71|22814.71|22814.76|22814.76|22814.76|22814.76|22814.6|22814.6|0
1622815760000|2021-06-04 14:09:20|22814.81|22814.81|22814.46|22814.46|22814.83|22814.83|22814.39|22814.39|0
1622815770000|2021-06-04 14:09:30|22814.39|22814.39|22814.16|22814.16|22814.39|22814.39|22813.95|22813.95|0
1622815780000|2021-06-04 14:09:40|22814.2|22814.2|22814.29|22814.29|22814.33|22814.33|22814.18|22814.18|0
1622815790000|2021-06-04 14:09:50|22814.34|22814.34|22814.58|22814.58|22814.58|22814.58|22814.34|22814.34|0
1622815800000|2021-06-04 14:10:00|22814.56|22814.56|22814.31|22814.31|22814.56|22814.56|22814.09|22814.09|0
1622815810000|2021-06-04 14:10:10|22814.43|22814.43|22814.73|22814.73|22814.73|22814.73|22814.43|22814.43|0
1622815820000|2021-06-04 14:10:20|22814.76|22814.76|22814.61|22814.61|22815|22815|22814.51|22814.51|0
1622815830000|2021-06-04 14:10:30|22814.64|22814.64|22814.84|22814.84|22814.84|22814.84|22814.46|22814.46|0
1622815840000|2021-06-04 14:10:40|22814.76|22814.76|22814.54|22814.54|22814.84|22814.84|22814.51|22814.51|0
1622815850000|2021-06-04 14:10:50|22814.6|22814.6|22814.89|22814.89|22814.94|22814.94|22814.6|22814.6|0
1622815860000|2021-06-04 14:11:00|22814.83|22814.83|22814.89|22814.89|22814.91|22814.91|22814.83|22814.83|0
1622815870000|2021-06-04 14:11:10|22814.85|22814.85|22814.72|22814.72|22814.86|22814.86|22814.67|22814.67|0
1622815880000|2021-06-04 14:11:20|22814.76|22814.76|22814.33|22814.33|22814.76|22814.76|22814.29|22814.29|0
1622815890000|2021-06-04 14:11:30|22814.25|22814.25|22813.91|22813.91|22814.29|22814.29|22813.91|22813.91|0
1622815900000|2021-06-04 14:11:40|22813.83|22813.83|22812.65|22812.65|22813.83|22813.83|22812.65|22812.65|0
1622815910000|2021-06-04 14:11:50|22812.5|22812.5|22812.02|22812.02|22812.56|22812.56|22812.02|22812.02|0
1622815920000|2021-06-04 14:12:00|22811.96|22811.96|22810.56|22810.56|22812.01|22812.01|22810.56|22810.56|0
1622815930000|2021-06-04 14:12:10|22810.5|22810.5|22810.04|22810.04|22810.5|22810.5|22809.96|22809.96|0
1622815940000|2021-06-04 14:12:20|22810.08|22810.08|22809.83|22809.83|22810.08|22810.08|22809.83|22809.83|0
1622815950000|2021-06-04 14:12:30|22809.86|22809.86|22809.45|22809.45|22809.89|22809.89|22809.45|22809.45|0
1622815960000|2021-06-04 14:12:40|22809.51|22809.51|22808.7|22808.7|22809.58|22809.58|22808.7|22808.7|0
1622815970000|2021-06-04 14:12:50|22808.71|22808.71|22808.73|22808.73|22808.73|22808.73|22808.49|22808.49|0
1622815980000|2021-06-04 14:13:00|22808.81|22808.81|22808.74|22808.74|22808.81|22808.81|22808.41|22808.41|0
1622815990000|2021-06-04 14:13:10|22808.9|22808.9|22808.85|22808.85|22809.03|22809.03|22808.78|22808.78|0
1622816000000|2021-06-04 14:13:20|22808.91|22808.91|22809.22|22809.22|22809.33|22809.33|22808.91|22808.91|0
1622816010000|2021-06-04 14:13:30|22809.15|22809.15|22809.12|22809.12|22809.27|22809.27|22808.95|22808.95|0
1622816020000|2021-06-04 14:13:40|22809.17|22809.17|22809.19|22809.19|22809.51|22809.51|22809.12|22809.12|0
1622816030000|2021-06-04 14:13:50|22809.11|22809.11|22809.06|22809.06|22809.21|22809.21|22808.95|22808.95|0
1622816040000|2021-06-04 14:14:00|22809.03|22809.03|22808.84|22808.84|22809.08|22809.08|22808.67|22808.67|0
1622816050000|2021-06-04 14:14:10|22808.81|22808.81|22808.91|22808.91|22809.14|22809.14|22808.73|22808.73|0
1622816060000|2021-06-04 14:14:20|22808.85|22808.85|22808.1|22808.1|22808.85|22808.85|22808.07|22808.07|0
1622816070000|2021-06-04 14:14:30|22808.09|22808.09|22807.73|22807.73|22808.4|22808.4|22807.73|22807.73|0
1622816080000|2021-06-04 14:14:40|22807.69|22807.69|22806.89|22806.89|22807.69|22807.69|22806.89|22806.89|0
1622816090000|2021-06-04 14:14:50|22806.92|22806.92|22805.86|22805.86|22806.95|22806.95|22805.86|22805.86|0
1622816100000|2021-06-04 14:15:00|22805.91|22805.91|22804.44|22804.44|22805.96|22805.96|22804.3|22804.3|0
1622816110000|2021-06-04 14:15:10|22804.42|22804.42|22804.68|22804.68|22804.97|22804.97|22804.42|22804.42|0
1622816120000|2021-06-04 14:15:20|22804.61|22804.61|22804.15|22804.15|22804.62|22804.62|22804.15|22804.15|0
1622816130000|2021-06-04 14:15:30|22804.06|22804.06|22803.11|22803.11|22804.09|22804.09|22803.11|22803.11|0
1622816140000|2021-06-04 14:15:40|22803.14|22803.14|22803.21|22803.21|22803.21|22803.21|22802.95|22802.95|0
1622816150000|2021-06-04 14:15:50|22803.17|22803.17|22803.05|22803.05|22803.37|22803.37|22802.88|22802.88|0
1622816160000|2021-06-04 14:16:00|22802.94|22802.94|22803.03|22803.03|22803.3|22803.3|22802.89|22802.89|0
1622816170000|2021-06-04 14:16:10|22802.99|22802.99|22802.58|22802.58|22802.99|22802.99|22802.25|22802.25|0
1622816180000|2021-06-04 14:16:20|22802.55|22802.55|22802.58|22802.58|22802.72|22802.72|22802.43|22802.43|0
1622816190000|2021-06-04 14:16:30|22802.74|22802.74|22802.93|22802.93|22802.93|22802.93|22802.69|22802.69|0
1622816200000|2021-06-04 14:16:40|22802.99|22802.99|22803.57|22803.57|22803.57|22803.57|22802.99|22802.99|0
1622816210000|2021-06-04 14:16:50|22803.66|22803.66|22804.13|22804.13|22804.22|22804.22|22803.66|22803.66|0
1622816220000|2021-06-04 14:17:00|22804.08|22804.08|22805.02|22805.02|22805.02|22805.02|22804.08|22804.08|0
1622816230000|2021-06-04 14:17:10|22804.89|22804.89|22804.78|22804.78|22805|22805|22804.71|22804.71|0
1622816240000|2021-06-04 14:17:20|22804.9|22804.9|22804.55|22804.55|22804.9|22804.9|22804.55|22804.55|0
1622816250000|2021-06-04 14:17:30|22804.66|22804.66|22804.56|22804.56|22804.77|22804.77|22804.38|22804.38|0
1622816260000|2021-06-04 14:17:40|22804.6|22804.6|22805.36|22805.36|22805.39|22805.39|22804.6|22804.6|0
1622816270000|2021-06-04 14:17:50|22805.52|22805.52|22805.66|22805.66|22806|22806|22805.48|22805.48|0
1622816280000|2021-06-04 14:18:00|22805.6|22805.6|22805.64|22805.64|22805.75|22805.75|22805.59|22805.59|0
1622816290000|2021-06-04 14:18:10|22805.58|22805.58|22805.14|22805.14|22805.58|22805.58|22805.1|22805.1|0
1622816300000|2021-06-04 14:18:20|22805.31|22805.31|22805.1|22805.1|22805.36|22805.36|22805.1|22805.1|0
1622816310000|2021-06-04 14:18:30|22805.17|22805.17|22805.21|22805.21|22805.31|22805.31|22805.17|22805.17|0
1622816320000|2021-06-04 14:18:40|22805.27|22805.27|22805.13|22805.13|22805.31|22805.31|22805.08|22805.08|0
1622816330000|2021-06-04 14:18:50|22805.22|22805.22|22805.11|22805.11|22805.37|22805.37|22804.98|22804.98|0
1622816340000|2021-06-04 14:19:00|22805.05|22805.05|22804.22|22804.22|22805.05|22805.05|22804.15|22804.15|0
1622816350000|2021-06-04 14:19:10|22804.25|22804.25|22804.23|22804.23|22804.28|22804.28|22804.17|22804.17|0
1622816360000|2021-06-04 14:19:20|22804.35|22804.35|22804.23|22804.23|22804.45|22804.45|22804.23|22804.23|0
1622816370000|2021-06-04 14:19:30|22804.12|22804.12|22804.23|22804.23|22804.23|22804.23|22804.04|22804.04|0
1622816380000|2021-06-04 14:19:40|22804.32|22804.32|22804.51|22804.51|22804.51|22804.51|22804.18|22804.18|0
1622816390000|2021-06-04 14:19:50|22804.57|22804.57|22804.69|22804.69|22804.69|22804.69|22804.53|22804.53|0
1622816400000|2021-06-04 14:20:00|22804.65|22804.65|22803.87|22803.87|22804.86|22804.86|22803.87|22803.87|0
1622816410000|2021-06-04 14:20:10|22803.94|22803.94|22804.1|22804.1|22804.1|22804.1|22803.94|22803.94|0
1622816420000|2021-06-04 14:20:20|22804.03|22804.03|22804.22|22804.22|22804.23|22804.23|22804.03|22804.03|0
1622816430000|2021-06-04 14:20:30|22804.23|22804.23|22804.99|22804.99|22804.99|22804.99|22804.23|22804.23|0
1622816440000|2021-06-04 14:20:40|22804.92|22804.92|22804.37|22804.37|22804.92|22804.92|22804.37|22804.37|0
1622816450000|2021-06-04 14:20:50|22804.3|22804.3|22804.68|22804.68|22804.79|22804.79|22804.3|22804.3|0
1622816460000|2021-06-04 14:21:00|22804.73|22804.73|22804.55|22804.55|22804.9|22804.9|22804.55|22804.55|0
1622816470000|2021-06-04 14:21:10|22804.68|22804.68|22804.14|22804.14|22804.68|22804.68|22804.14|22804.14|0
1622816480000|2021-06-04 14:21:20|22804.18|22804.18|22803.9|22803.9|22804.18|22804.18|22803.9|22803.9|0
1622816490000|2021-06-04 14:21:30|22803.84|22803.84|22804.32|22804.32|22804.32|22804.32|22803.84|22803.84|0
1622816500000|2021-06-04 14:21:40|22804.39|22804.39|22804.27|22804.27|22804.39|22804.39|22804|22804|0
1622816510000|2021-06-04 14:21:50|22804.18|22804.18|22804.49|22804.49|22804.62|22804.62|22804.18|22804.18|0
1622816520000|2021-06-04 14:22:00|22804.53|22804.53|22804.69|22804.69|22804.74|22804.74|22804.36|22804.36|0
1622816530000|2021-06-04 14:22:10|22804.77|22804.77|22805.19|22805.19|22805.2|22805.2|22804.74|22804.74|0
1622816540000|2021-06-04 14:22:20|22805.25|22805.25|22805.17|22805.17|22805.28|22805.28|22805.17|22805.17|0
1622816550000|2021-06-04 14:22:30|22805.19|22805.19|22805.27|22805.27|22805.3|22805.3|22805.15|22805.15|0
1622816560000|2021-06-04 14:22:40|22805.2|22805.2|22804.54|22804.54|22805.22|22805.22|22804.51|22804.51|0
1622816570000|2021-06-04 14:22:50|22804.53|22804.53|22804.27|22804.27|22804.53|22804.53|22804.21|22804.21|0
1622816580000|2021-06-04 14:23:00|22804.24|22804.24|22803.02|22803.02|22804.35|22804.35|22803.02|22803.02|0
1622816590000|2021-06-04 14:23:10|22802.99|22802.99|22803.31|22803.31|22803.52|22803.52|22802.9|22802.9|0
1622816600000|2021-06-04 14:23:20|22803.19|22803.19|22802.71|22802.71|22803.19|22803.19|22802.71|22802.71|0
1622816610000|2021-06-04 14:23:30|22802.65|22802.65|22801.61|22801.61|22802.65|22802.65|22801.48|22801.48|0
1622816620000|2021-06-04 14:23:40|22801.71|22801.71|22802.15|22802.15|22802.2|22802.2|22801.64|22801.64|0
1622816630000|2021-06-04 14:23:50|22802.27|22802.27|22802.16|22802.16|22802.39|22802.39|22802.16|22802.16|0
1622816640000|2021-06-04 14:24:00|22802.11|22802.11|22802.82|22802.82|22802.82|22802.82|22801.97|22801.97|0
1622816650000|2021-06-04 14:24:10|22802.86|22802.86|22804.04|22804.04|22804.05|22804.05|22802.86|22802.86|0
1622816660000|2021-06-04 14:24:20|22804.1|22804.1|22804.89|22804.89|22805.05|22805.05|22804.1|22804.1|0
1622816670000|2021-06-04 14:24:30|22805|22805|22805.35|22805.35|22805.35|22805.35|22805|22805|0
1622816680000|2021-06-04 14:24:40|22805.48|22805.48|22805.59|22805.59|22805.63|22805.63|22805.3|22805.3|0
1622816690000|2021-06-04 14:24:50|22805.79|22805.79|22805.77|22805.77|22805.79|22805.79|22805.7|22805.7|0
1622816700000|2021-06-04 14:25:00|22805.92|22805.92|22805.44|22805.44|22805.92|22805.92|22805.4|22805.4|0
1622816710000|2021-06-04 14:25:10|22805.37|22805.37|22803.59|22803.59|22805.55|22805.55|22803.41|22803.41|0
1622816720000|2021-06-04 14:25:20|22803.55|22803.55|22803.79|22803.79|22803.83|22803.83|22803.55|22803.55|0
1622816730000|2021-06-04 14:25:30|22803.84|22803.84|22804.33|22804.33|22804.41|22804.41|22803.84|22803.84|0
1622816740000|2021-06-04 14:25:40|22804.52|22804.52|22804.81|22804.81|22804.85|22804.85|22804.49|22804.49|0
1622816750000|2021-06-04 14:25:50|22804.85|22804.85|22805.7|22805.7|22805.7|22805.7|22804.85|22804.85|0
1622816760000|2021-06-04 14:26:00|22805.64|22805.64|22806.34|22806.34|22806.38|22806.38|22805.64|22805.64|0
1622816770000|2021-06-04 14:26:10|22806.38|22806.38|22806.06|22806.06|22806.39|22806.39|22805.96|22805.96|0
1622816780000|2021-06-04 14:26:20|22806.1|22806.1|22806.4|22806.4|22806.4|22806.4|22806.02|22806.02|0
1622816790000|2021-06-04 14:26:30|22806.34|22806.34|22806.07|22806.07|22806.35|22806.35|22805.99|22805.99|0
1622816800000|2021-06-04 14:26:40|22806.19|22806.19|22806.34|22806.34|22806.35|22806.35|22806.12|22806.12|0
1622816810000|2021-06-04 14:26:50|22806.11|22806.11|22806.18|22806.18|22806.26|22806.26|22806.06|22806.06|0
1622816820000|2021-06-04 14:27:00|22806.24|22806.24|22806.37|22806.37|22806.49|22806.49|22806.21|22806.21|0
1622816830000|2021-06-04 14:27:10|22806.49|22806.49|22806.66|22806.66|22806.66|22806.66|22806.3|22806.3|0
1622816840000|2021-06-04 14:27:20|22806.6|22806.6|22806.92|22806.92|22806.92|22806.92|22806.6|22806.6|0
1622816850000|2021-06-04 14:27:30|22807.03|22807.03|22807.68|22807.68|22807.68|22807.68|22807.03|22807.03|0
1622816860000|2021-06-04 14:27:40|22807.67|22807.67|22808.33|22808.33|22808.33|22808.33|22807.67|22807.67|0
1622816870000|2021-06-04 14:27:50|22808.32|22808.32|22808.39|22808.39|22808.44|22808.44|22808.28|22808.28|0
1622816880000|2021-06-04 14:28:00|22808.28|22808.28|22808.77|22808.77|22808.8|22808.8|22808.21|22808.21|0
1622816890000|2021-06-04 14:28:10|22808.64|22808.64|22809.78|22809.78|22809.78|22809.78|22808.64|22808.64|0
1622816900000|2021-06-04 14:28:20|22809.85|22809.85|22810.57|22810.57|22810.57|22810.57|22809.85|22809.85|0
1622816910000|2021-06-04 14:28:30|22810.63|22810.63|22811.02|22811.02|22811.05|22811.05|22810.63|22810.63|0
1622816920000|2021-06-04 14:28:40|22811.12|22811.12|22811.51|22811.51|22811.51|22811.51|22811.12|22811.12|0
1622816930000|2021-06-04 14:28:50|22811.42|22811.42|22811.47|22811.47|22811.64|22811.64|22811.37|22811.37|0
1622816940000|2021-06-04 14:29:00|22811.5|22811.5|22812.4|22812.4|22812.4|22812.4|22811.5|22811.5|0
1622816950000|2021-06-04 14:29:10|22812.45|22812.45|22812.7|22812.7|22812.7|22812.7|22812.45|22812.45|0
1622816960000|2021-06-04 14:29:20|22812.87|22812.87|22815.88|22815.88|22815.88|22815.88|22812.87|22812.87|0
1622816970000|2021-06-04 14:29:30|22815.84|22815.84|22816.06|22816.06|22816.06|22816.06|22815.74|22815.74|0
1622816980000|2021-06-04 14:29:40|22816.22|22816.22|22816.22|22816.22|22816.4|22816.4|22816.17|22816.17|0
1622816990000|2021-06-04 14:29:50|22816.27|22816.27|22816.74|22816.74|22817.03|22817.03|22816.2|22816.2|0
1622817000000|2021-06-04 14:30:00|22816.81|22816.81|22817.57|22817.57|22817.57|22817.57|22816.81|22816.81|0
1622817010000|2021-06-04 14:30:10|22817.6|22817.6|22817.48|22817.48|22817.85|22817.85|22817.48|22817.48|0
1622817020000|2021-06-04 14:30:20|22817.38|22817.38|22816.86|22816.86|22817.56|22817.56|22816.86|22816.86|0
1622817030000|2021-06-04 14:30:30|22816.71|22816.71|22816.84|22816.84|22816.84|22816.84|22816.59|22816.59|0
1622817040000|2021-06-04 14:30:40|22816.82|22816.82|22817.95|22817.95|22817.95|22817.95|22816.82|22816.82|0
1622817050000|2021-06-04 14:30:50|22818|22818|22818.32|22818.32|22818.32|22818.32|22818|22818|0
1622817060000|2021-06-04 14:31:00|22818.3|22818.3|22818.49|22818.49|22818.73|22818.73|22818.28|22818.28|0
1622817070000|2021-06-04 14:31:10|22818.45|22818.45|22818.19|22818.19|22818.45|22818.45|22818.08|22818.08|0
1622817080000|2021-06-04 14:31:20|22818.15|22818.15|22817.79|22817.79|22818.15|22818.15|22817.79|22817.79|0
1622817090000|2021-06-04 14:31:30|22817.76|22817.76|22817.65|22817.65|22817.76|22817.76|22817.47|22817.47|0
1622817100000|2021-06-04 14:31:40|22817.68|22817.68|22817.42|22817.42|22817.73|22817.73|22817.4|22817.4|0
1622817110000|2021-06-04 14:31:50|22817.4|22817.4|22817.57|22817.57|22817.59|22817.59|22817.4|22817.4|0
1622817120000|2021-06-04 14:32:00|22817.73|22817.73|22817.78|22817.78|22817.99|22817.99|22817.69|22817.69|0
1622817130000|2021-06-04 14:32:10|22817.82|22817.82|22817.42|22817.42|22817.82|22817.82|22817.31|22817.31|0
1622817140000|2021-06-04 14:32:20|22817.48|22817.48|22817.38|22817.38|22817.64|22817.64|22817.29|22817.29|0
1622817150000|2021-06-04 14:32:30|22817.32|22817.32|22817.48|22817.48|22817.52|22817.52|22817.32|22817.32|0
1622817160000|2021-06-04 14:32:40|22817.55|22817.55|22817.48|22817.48|22817.57|22817.57|22817.45|22817.45|0
1622817170000|2021-06-04 14:32:50|22817.43|22817.43|22816.04|22816.04|22817.43|22817.43|22815.84|22815.84|0
1622817180000|2021-06-04 14:33:00|22816.14|22816.14|22816|22816|22816.54|22816.54|22815.94|22815.94|0
1622817190000|2021-06-04 14:33:10|22816.08|22816.08|22816.14|22816.14|22816.23|22816.23|22816.04|22816.04|0
1622817200000|2021-06-04 14:33:20|22816.25|22816.25|22816.04|22816.04|22816.46|22816.46|22815.69|22815.69|0
1622817210000|2021-06-04 14:33:30|22816.23|22816.23|22816.53|22816.53|22816.53|22816.53|22816.07|22816.07|0
1622817220000|2021-06-04 14:33:40|22816.7|22816.7|22816.74|22816.74|22816.78|22816.78|22816.47|22816.47|0
1622817230000|2021-06-04 14:33:50|22816.77|22816.77|22816.48|22816.48|22816.98|22816.98|22816.4|22816.4|0
1622817240000|2021-06-04 14:34:00|22816.34|22816.34|22815.27|22815.27|22816.34|22816.34|22815.27|22815.27|0
1622817250000|2021-06-04 14:34:10|22815.21|22815.21|22815.15|22815.15|22815.61|22815.61|22814.99|22814.99|0
1622817260000|2021-06-04 14:34:20|22815.11|22815.11|22813.19|22813.19|22815.11|22815.11|22813.19|22813.19|0
1622817270000|2021-06-04 14:34:30|22813.23|22813.23|22812.94|22812.94|22813.23|22813.23|22812.8|22812.8|0
1622817280000|2021-06-04 14:34:40|22812.98|22812.98|22812.85|22812.85|22813.16|22813.16|22812.85|22812.85|0
1622817290000|2021-06-04 14:34:50|22812.92|22812.92|22813.4|22813.4|22813.4|22813.4|22812.92|22812.92|0
1622817300000|2021-06-04 14:35:00|22813.52|22813.52|22813.76|22813.76|22813.92|22813.92|22813.52|22813.52|0
1622817310000|2021-06-04 14:35:10|22813.73|22813.73|22813.48|22813.48|22813.79|22813.79|22813.45|22813.45|0
1622817320000|2021-06-04 14:35:20|22813.49|22813.49|22813.59|22813.59|22813.74|22813.74|22813.37|22813.37|0
1622817330000|2021-06-04 14:35:30|22813.51|22813.51|22814|22814|22814|22814|22813.46|22813.46|0
1622817340000|2021-06-04 14:35:40|22814.09|22814.09|22814.2|22814.2|22814.2|22814.2|22814.09|22814.09|0
1622817350000|2021-06-04 14:35:50|22814.27|22814.27|22814.6|22814.6|22814.7|22814.7|22814.27|22814.27|0
1622817360000|2021-06-04 14:36:00|22814.65|22814.65|22814.86|22814.86|22814.93|22814.93|22814.61|22814.61|0
1622817370000|2021-06-04 14:36:10|22814.79|22814.79|22814.49|22814.49|22814.79|22814.79|22814.24|22814.24|0
1622817380000|2021-06-04 14:36:20|22814.46|22814.46|22814.64|22814.64|22814.73|22814.73|22814.46|22814.46|0
1622817390000|2021-06-04 14:36:30|22814.53|22814.53|22814.95|22814.95|22814.95|22814.95|22814.53|22814.53|0
1622817400000|2021-06-04 14:36:40|22815|22815|22815.51|22815.51|22815.51|22815.51|22814.92|22814.92|0
1622817410000|2021-06-04 14:36:50|22815.54|22815.54|22815.65|22815.65|22815.83|22815.83|22815.37|22815.37|0
1622817420000|2021-06-04 14:37:00|22815.73|22815.73|22815.79|22815.79|22815.91|22815.91|22815.73|22815.73|0
1622817430000|2021-06-04 14:37:10|22815.72|22815.72|22816.14|22816.14|22816.14|22816.14|22815.72|22815.72|0
1622817440000|2021-06-04 14:37:20|22816.15|22816.15|22816.89|22816.89|22816.94|22816.94|22816.15|22816.15|0
1622817450000|2021-06-04 14:37:30|22816.87|22816.87|22817.34|22817.34|22817.41|22817.41|22816.87|22816.87|0
1622817460000|2021-06-04 14:37:40|22817.25|22817.25|22817.09|22817.09|22817.32|22817.32|22817.03|22817.03|0
1622817470000|2021-06-04 14:37:50|22816.97|22816.97|22817.07|22817.07|22817.34|22817.34|22816.97|22816.97|0
1622817480000|2021-06-04 14:38:00|22817.1|22817.1|22817.16|22817.16|22817.46|22817.46|22816.89|22816.89|0
1622817490000|2021-06-04 14:38:10|22817.12|22817.12|22817.3|22817.3|22817.42|22817.42|22817.12|22817.12|0
1622817500000|2021-06-04 14:38:20|22817.37|22817.37|22817.19|22817.19|22817.55|22817.55|22817.14|22817.14|0
1622817510000|2021-06-04 14:38:30|22817.16|22817.16|22817.04|22817.04|22817.16|22817.16|22816.98|22816.98|0
1622817520000|2021-06-04 14:38:40|22816.97|22816.97|22817.15|22817.15|22817.15|22817.15|22816.86|22816.86|0
1622817530000|2021-06-04 14:38:50|22817.38|22817.38|22817.13|22817.13|22817.42|22817.42|22817.13|22817.13|0
1622817540000|2021-06-04 14:39:00|22817.08|22817.08|22817.05|22817.05|22817.66|22817.66|22817.01|22817.01|0
1622817550000|2021-06-04 14:39:10|22817.17|22817.17|22817.59|22817.59|22817.59|22817.59|22817.17|22817.17|0
1622817560000|2021-06-04 14:39:20|22817.55|22817.55|22817.4|22817.4|22817.62|22817.62|22817.21|22817.21|0
1622817570000|2021-06-04 14:39:30|22817.43|22817.43|22817.32|22817.32|22817.61|22817.61|22817.32|22817.32|0
1622817580000|2021-06-04 14:39:40|22817.35|22817.35|22817.4|22817.4|22817.49|22817.49|22817.34|22817.34|0
1622817590000|2021-06-04 14:39:50|22817.44|22817.44|22817.43|22817.43|22817.46|22817.46|22817.23|22817.23|0
1622817600000|2021-06-04 14:40:00|22817.38|22817.38|22817.69|22817.69|22817.69|22817.69|22817.38|22817.38|0
1622817610000|2021-06-04 14:40:10|22817.6|22817.6|22817.74|22817.74|22817.74|22817.74|22817.56|22817.56|0
1622817620000|2021-06-04 14:40:20|22817.78|22817.78|22818.37|22818.37|22818.37|22818.37|22817.78|22817.78|0
1622817630000|2021-06-04 14:40:30|22818.56|22818.56|22818.69|22818.69|22818.69|22818.69|22818.38|22818.38|0
1622817640000|2021-06-04 14:40:40|22818.76|22818.76|22819.2|22819.2|22819.46|22819.46|22818.76|22818.76|0
1622817650000|2021-06-04 14:40:50|22819.28|22819.28|22819.92|22819.92|22819.92|22819.92|22819.28|22819.28|0
1622817660000|2021-06-04 14:41:00|22819.94|22819.94|22821.33|22821.33|22821.34|22821.34|22819.94|22819.94|0
1622817670000|2021-06-04 14:41:10|22821.27|22821.27|22822.45|22822.45|22822.45|22822.45|22821.22|22821.22|0
1622817680000|2021-06-04 14:41:20|22822.57|22822.57|22825.91|22825.91|22825.97|22825.97|22822.57|22822.57|0
1622817690000|2021-06-04 14:41:30|22825.96|22825.96|22826.35|22826.35|22826.4|22826.4|22825.96|22825.96|0
1622817700000|2021-06-04 14:41:40|22826.42|22826.42|22826.42|22826.42|22826.82|22826.82|22826.42|22826.42|0
1622817710000|2021-06-04 14:41:50|22826.52|22826.52|22826.21|22826.21|22826.66|22826.66|22826.17|22826.17|0
1622817720000|2021-06-04 14:42:00|22826.17|22826.17|22825.93|22825.93|22826.31|22826.31|22825.93|22825.93|0
1622817730000|2021-06-04 14:42:10|22825.9|22825.9|22825.63|22825.63|22826.08|22826.08|22825.63|22825.63|0
1622817740000|2021-06-04 14:42:20|22825.59|22825.59|22825.66|22825.66|22825.68|22825.68|22825.06|22825.06|0
1622817750000|2021-06-04 14:42:30|22825.61|22825.61|22823.81|22823.81|22825.61|22825.61|22823.72|22823.72|0
1622817760000|2021-06-04 14:42:40|22823.74|22823.74|22822.31|22822.31|22823.74|22823.74|22822.19|22822.19|0
1622817770000|2021-06-04 14:42:50|22822.4|22822.4|22821.62|22821.62|22822.4|22822.4|22821.62|22821.62|0
1622817780000|2021-06-04 14:43:00|22821.57|22821.57|22819.74|22819.74|22821.57|22821.57|22819.61|22819.61|0
1622817790000|2021-06-04 14:43:10|22819.81|22819.81|22819.41|22819.41|22819.97|22819.97|22819.41|22819.41|0
1622817800000|2021-06-04 14:43:20|22819.49|22819.49|22818.83|22818.83|22819.59|22819.59|22818.78|22818.78|0
1622817810000|2021-06-04 14:43:30|22818.71|22818.71|22818.82|22818.82|22818.82|22818.82|22818.65|22818.65|0
1622817820000|2021-06-04 14:43:40|22818.87|22818.87|22819.18|22819.18|22819.18|22819.18|22818.84|22818.84|0
1622817830000|2021-06-04 14:43:50|22819.26|22819.26|22819.97|22819.97|22820|22820|22819.26|22819.26|0
1622817840000|2021-06-04 14:44:00|22819.94|22819.94|22819.98|22819.98|22820.11|22820.11|22819.85|22819.85|0
1622817850000|2021-06-04 14:44:10|22820.09|22820.09|22820.61|22820.61|22820.61|22820.61|22820.09|22820.09|0
1622817860000|2021-06-04 14:44:20|22820.5|22820.5|22820.76|22820.76|22820.76|22820.76|22820.3|22820.3|0
1622817870000|2021-06-04 14:44:30|22820.7|22820.7|22821.14|22821.14|22821.14|22821.14|22820.66|22820.66|0
1622817880000|2021-06-04 14:44:40|22821.17|22821.17|22821.19|22821.19|22821.2|22821.2|22821|22821|0
1622817890000|2021-06-04 14:44:50|22821.25|22821.25|22821.3|22821.3|22821.44|22821.44|22821.21|22821.21|0
1622817900000|2021-06-04 14:45:00|22821.27|22821.27|22820.67|22820.67|22821.27|22821.27|22820.67|22820.67|0
1622817910000|2021-06-04 14:45:10|22820.81|22820.81|22819.95|22819.95|22820.81|22820.81|22819.95|22819.95|0
1622817920000|2021-06-04 14:45:20|22819.89|22819.89|22819.84|22819.84|22820.1|22820.1|22819.61|22819.61|0
1622817930000|2021-06-04 14:45:30|22820.15|22820.15|22819.43|22819.43|22820.22|22820.22|22819.43|22819.43|0
1622817940000|2021-06-04 14:45:40|22819.4|22819.4|22817.32|22817.32|22819.4|22819.4|22817.28|22817.28|0
1622817950000|2021-06-04 14:45:50|22817.37|22817.37|22817.24|22817.24|22817.41|22817.41|22817.13|22817.13|0
1622817960000|2021-06-04 14:46:00|22817.2|22817.2|22816.83|22816.83|22817.2|22817.2|22816.71|22816.71|0
1622817970000|2021-06-04 14:46:10|22816.93|22816.93|22817.45|22817.45|22817.45|22817.45|22816.87|22816.87|0
1622817980000|2021-06-04 14:46:20|22817.26|22817.26|22817.2|22817.2|22817.51|22817.51|22817.13|22817.13|0
1622817990000|2021-06-04 14:46:30|22817.24|22817.24|22817.2|22817.2|22817.38|22817.38|22817.14|22817.14|0
1622818000000|2021-06-04 14:46:40|22817.27|22817.27|22816.58|22816.58|22817.27|22817.27|22816.19|22816.19|0
1622818010000|2021-06-04 14:46:50|22816.55|22816.55|22816.48|22816.48|22816.59|22816.59|22816.39|22816.39|0
1622818020000|2021-06-04 14:47:00|22816.52|22816.52|22817.31|22817.31|22817.31|22817.31|22816.52|22816.52|0
1622818030000|2021-06-04 14:47:10|22817.17|22817.17|22817.17|22817.17|22817.28|22817.28|22817.02|22817.02|0
1622818040000|2021-06-04 14:47:20|22817.21|22817.21|22818.63|22818.63|22818.63|22818.63|22817.21|22817.21|0
1622818050000|2021-06-04 14:47:30|22818.71|22818.71|22819.37|22819.37|22819.44|22819.44|22818.46|22818.46|0
1622818060000|2021-06-04 14:47:40|22819.43|22819.43|22819.43|22819.43|22819.67|22819.67|22819.33|22819.33|0
1622818070000|2021-06-04 14:47:50|22819.5|22819.5|22819.89|22819.89|22819.89|22819.89|22819.5|22819.5|0
1622818080000|2021-06-04 14:48:00|22819.86|22819.86|22822.29|22822.29|22822.29|22822.29|22819.86|22819.86|0
1622818090000|2021-06-04 14:48:10|22822.37|22822.37|22823.38|22823.38|22823.38|22823.38|22822.37|22822.37|0
1622818100000|2021-06-04 14:48:20|22823.42|22823.42|22823.78|22823.78|22823.78|22823.78|22823.38|22823.38|0
1622818110000|2021-06-04 14:48:30|22823.82|22823.82|22825.51|22825.51|22825.51|22825.51|22823.82|22823.82|0
1622818120000|2021-06-04 14:48:40|22825.45|22825.45|22825.39|22825.39|22825.48|22825.48|22824.31|22824.31|0
1622818130000|2021-06-04 14:48:50|22825.33|22825.33|22826.19|22826.19|22826.19|22826.19|22825.24|22825.24|0
1622818140000|2021-06-04 14:49:00|22826.24|22826.24|22826.59|22826.59|22827.06|22827.06|22826.24|22826.24|0
1622818150000|2021-06-04 14:49:10|22826.56|22826.56|22827|22827|22827.07|22827.07|22826.45|22826.45|0
1622818160000|2021-06-04 14:49:20|22827.03|22827.03|22827.02|22827.02|22827.03|22827.03|22826.76|22826.76|0
1622818170000|2021-06-04 14:49:30|22826.93|22826.93|22827.72|22827.72|22827.75|22827.75|22826.93|22826.93|0
1622818180000|2021-06-04 14:49:40|22827.79|22827.79|22828.32|22828.32|22828.41|22828.41|22827.79|22827.79|0
1622818190000|2021-06-04 14:49:50|22828.39|22828.39|22828.14|22828.14|22828.49|22828.49|22828.1|22828.1|0
1622818200000|2021-06-04 14:50:00|22828.02|22828.02|22827.99|22827.99|22828.06|22828.06|22827.88|22827.88|0
1622818210000|2021-06-04 14:50:10|22827.88|22827.88|22828.4|22828.4|22828.4|22828.4|22827.88|22827.88|0
1622818220000|2021-06-04 14:50:20|22828.48|22828.48|22828.94|22828.94|22828.94|22828.94|22828.28|22828.28|0
1622818230000|2021-06-04 14:50:30|22829.17|22829.17|22828.93|22828.93|22829.25|22829.25|22828.85|22828.85|0
1622818240000|2021-06-04 14:50:40|22828.97|22828.97|22827.82|22827.82|22828.99|22828.99|22827.56|22827.56|0
1622818250000|2021-06-04 14:50:50|22827.78|22827.78|22827.22|22827.22|22827.78|22827.78|22827.13|22827.13|0
1622818260000|2021-06-04 14:51:00|22827.19|22827.19|22827.3|22827.3|22827.3|22827.3|22826.99|22826.99|0
1622818270000|2021-06-04 14:51:10|22827.27|22827.27|22827.37|22827.37|22827.42|22827.42|22826.99|22826.99|0
1622818280000|2021-06-04 14:51:20|22827.29|22827.29|22827.02|22827.02|22827.38|22827.38|22826.96|22826.96|0
1622818290000|2021-06-04 14:51:30|22826.97|22826.97|22827.33|22827.33|22827.33|22827.33|22826.87|22826.87|0
1622818300000|2021-06-04 14:51:40|22827.3|22827.3|22826.49|22826.49|22827.42|22827.42|22826.49|22826.49|0
1622818310000|2021-06-04 14:51:50|22826.63|22826.63|22826.43|22826.43|22826.94|22826.94|22826.37|22826.37|0
1622818320000|2021-06-04 14:52:00|22826.53|22826.53|22826.94|22826.94|22827.23|22827.23|22826.53|22826.53|0
1622818330000|2021-06-04 14:52:10|22827.07|22827.07|22827.36|22827.36|22827.36|22827.36|22826.93|22826.93|0
1622818340000|2021-06-04 14:52:20|22827.46|22827.46|22827.7|22827.7|22827.85|22827.85|22827.46|22827.46|0
1622818350000|2021-06-04 14:52:30|22827.66|22827.66|22828.12|22828.12|22828.12|22828.12|22827.66|22827.66|0
1622818360000|2021-06-04 14:52:40|22828.07|22828.07|22828.04|22828.04|22828.11|22828.11|22828.04|22828.04|0
1622818370000|2021-06-04 14:52:50|22828.03|22828.03|22827.98|22827.98|22828.36|22828.36|22827.98|22827.98|0
1622818380000|2021-06-04 14:53:00|22827.9|22827.9|22827.48|22827.48|22828.05|22828.05|22827.48|22827.48|0
1622818390000|2021-06-04 14:53:10|22827.46|22827.46|22827.28|22827.28|22827.46|22827.46|22827.28|22827.28|0
1622818400000|2021-06-04 14:53:20|22827.33|22827.33|22826.96|22826.96|22827.38|22827.38|22826.96|22826.96|0
1622818410000|2021-06-04 14:53:30|22827.07|22827.07|22827.38|22827.38|22827.38|22827.38|22827.07|22827.07|0
1622818420000|2021-06-04 14:53:40|22827.28|22827.28|22826.75|22826.75|22827.67|22827.67|22826.29|22826.29|0
1622818430000|2021-06-04 14:53:50|22826.79|22826.79|22826.72|22826.72|22826.89|22826.89|22826.72|22826.72|0
1622818440000|2021-06-04 14:54:00|22826.67|22826.67|22826.69|22826.69|22826.79|22826.79|22826.57|22826.57|0
1622818450000|2021-06-04 14:54:10|22826.78|22826.78|22827.3|22827.3|22827.3|22827.3|22826.7|22826.7|0
1622818460000|2021-06-04 14:54:20|22827.38|22827.38|22827.53|22827.53|22827.65|22827.65|22827.27|22827.27|0
1622818470000|2021-06-04 14:54:30|22827.44|22827.44|22828.59|22828.59|22828.62|22828.62|22827.44|22827.44|0
1622818480000|2021-06-04 14:54:40|22828.66|22828.66|22828.47|22828.47|22828.66|22828.66|22828.39|22828.39|0
1622818490000|2021-06-04 14:54:50|22828.56|22828.56|22828.57|22828.57|22828.68|22828.68|22828.49|22828.49|0
1622818500000|2021-06-04 14:55:00|22828.55|22828.55|22828.3|22828.3|22828.58|22828.58|22828.3|22828.3|0
1622818510000|2021-06-04 14:55:10|22828.34|22828.34|22828.31|22828.31|22828.47|22828.47|22828.23|22828.23|0
1622818520000|2021-06-04 14:55:20|22828.34|22828.34|22828.35|22828.35|22828.37|22828.37|22828.29|22828.29|0
1622818530000|2021-06-04 14:55:30|22828.27|22828.27|22828.72|22828.72|22828.72|22828.72|22828.27|22828.27|0
1622818540000|2021-06-04 14:55:40|22828.68|22828.68|22829.08|22829.08|22829.3|22829.3|22828.62|22828.62|0
1622818550000|2021-06-04 14:55:50|22829|22829|22829.36|22829.36|22829.36|22829.36|22829|22829|0
1622818560000|2021-06-04 14:56:00|22829.47|22829.47|22830.04|22830.04|22830.04|22830.04|22829.41|22829.41|0
1622818570000|2021-06-04 14:56:10|22829.98|22829.98|22830.16|22830.16|22830.32|22830.32|22829.98|22829.98|0
1622818580000|2021-06-04 14:56:20|22830.24|22830.24|22830.17|22830.17|22830.24|22830.24|22829.95|22829.95|0
1622818590000|2021-06-04 14:56:30|22830.21|22830.21|22830.14|22830.14|22830.21|22830.21|22829.96|22829.96|0
1622818600000|2021-06-04 14:56:40|22830.22|22830.22|22830.28|22830.28|22830.31|22830.31|22830.21|22830.21|0
1622818610000|2021-06-04 14:56:50|22830.32|22830.32|22830.95|22830.95|22830.95|22830.95|22830.31|22830.31|0
1622818620000|2021-06-04 14:57:00|22831.14|22831.14|22831.32|22831.32|22831.5|22831.5|22831.01|22831.01|0
1622818630000|2021-06-04 14:57:10|22831.38|22831.38|22832.01|22832.01|22832.01|22832.01|22831.38|22831.38|0
1622818640000|2021-06-04 14:57:20|22831.98|22831.98|22832.24|22832.24|22832.25|22832.25|22831.98|22831.98|0
1622818650000|2021-06-04 14:57:30|22832.2|22832.2|22832.2|22832.2|22832.33|22832.33|22832.14|22832.14|0
1622818660000|2021-06-04 14:57:40|22832.23|22832.23|22832.23|22832.23|22832.33|22832.33|22832.14|22832.14|0
1622818670000|2021-06-04 14:57:50|22832.44|22832.44|22832.44|22832.44|22832.58|22832.58|22832.29|22832.29|0
1622818680000|2021-06-04 14:58:00|22832.38|22832.38|22832.11|22832.11|22832.43|22832.43|22832.04|22832.04|0
1622818690000|2021-06-04 14:58:10|22832.18|22832.18|22832.5|22832.5|22832.5|22832.5|22832.18|22832.18|0
1622818700000|2021-06-04 14:58:20|22832.59|22832.59|22832.58|22832.58|22832.76|22832.76|22832.54|22832.54|0
1622818710000|2021-06-04 14:58:30|22832.75|22832.75|22833.07|22833.07|22833.2|22833.2|22832.75|22832.75|0
1622818720000|2021-06-04 14:58:40|22833.02|22833.02|22833.06|22833.06|22833.13|22833.13|22832.91|22832.91|0
1622818730000|2021-06-04 14:58:50|22833.18|22833.18|22832.85|22832.85|22833.18|22833.18|22832.81|22832.81|0
1622818740000|2021-06-04 14:59:00|22832.89|22832.89|22833.83|22833.83|22833.83|22833.83|22832.89|22832.89|0
1622818750000|2021-06-04 14:59:10|22833.85|22833.85|22834.21|22834.21|22834.25|22834.25|22833.85|22833.85|0
1622818760000|2021-06-04 14:59:20|22834.17|22834.17|22834.05|22834.05|22834.17|22834.17|22833.85|22833.85|0
1622818770000|2021-06-04 14:59:30|22833.97|22833.97|22833.79|22833.79|22834.09|22834.09|22833.69|22833.69|0
1622818780000|2021-06-04 14:59:40|22833.82|22833.82|22833.67|22833.67|22833.9|22833.9|22833.67|22833.67|0
1622818790000|2021-06-04 14:59:50|22833.81|22833.81|22831.72|22831.72|22834.27|22834.27|22831.72|22831.72|0
1622818800000|2021-06-04 15:00:00|22831.71|22831.71|22833.4|22833.4|22833.4|22833.4|22831.71|22831.71|0
1622818810000|2021-06-04 15:00:10|22833.71|22833.71|22834.45|22834.45|22834.52|22834.52|22833.71|22833.71|0
1622818820000|2021-06-04 15:00:20|22834.75|22834.75|22835.15|22835.15|22835.15|22835.15|22834.66|22834.66|0
1622818830000|2021-06-04 15:00:30|22835.19|22835.19|22835.47|22835.47|22835.47|22835.47|22835.16|22835.16|0
1622818840000|2021-06-04 15:00:40|22835.38|22835.38|22834.12|22834.12|22835.5|22835.5|22834.12|22834.12|0
1622818850000|2021-06-04 15:00:50|22834.19|22834.19|22834.33|22834.33|22834.33|22834.33|22834.05|22834.05|0
1622818860000|2021-06-04 15:01:00|22834.42|22834.42|22835.22|22835.22|22835.22|22835.22|22834.42|22834.42|0
1622818870000|2021-06-04 15:01:10|22835.17|22835.17|22835.32|22835.32|22835.53|22835.53|22835.17|22835.17|0
1622818880000|2021-06-04 15:01:20|22835.12|22835.12|22834.93|22834.93|22835.27|22835.27|22834.82|22834.82|0
1622818890000|2021-06-04 15:01:30|22834.86|22834.86|22834.81|22834.81|22834.86|22834.86|22834.6|22834.6|0
1622818900000|2021-06-04 15:01:40|22834.28|22834.28|22834.18|22834.18|22834.28|22834.28|22833.76|22833.76|0
1622818910000|2021-06-04 15:01:50|22833.98|22833.98|22834.02|22834.02|22834.09|22834.09|22833.88|22833.88|0
1622818920000|2021-06-04 15:02:00|22834.14|22834.14|22832.31|22832.31|22834.21|22834.21|22832.31|22832.31|0
1622818930000|2021-06-04 15:02:10|22832.35|22832.35|22832.92|22832.92|22832.92|22832.92|22832.35|22832.35|0
1622818940000|2021-06-04 15:02:20|22832.82|22832.82|22832.1|22832.1|22832.9|22832.9|22831.95|22831.95|0
1622818950000|2021-06-04 15:02:30|22832.13|22832.13|22832.69|22832.69|22832.77|22832.77|22832.13|22832.13|0
1622818960000|2021-06-04 15:02:40|22832.72|22832.72|22832.47|22832.47|22832.94|22832.94|22832.3|22832.3|0
1622818970000|2021-06-04 15:02:50|22832.37|22832.37|22832.5|22832.5|22832.71|22832.71|22832.21|22832.21|0
1622818980000|2021-06-04 15:03:00|22832.56|22832.56|22832.53|22832.53|22832.71|22832.71|22832.47|22832.47|0
1622818990000|2021-06-04 15:03:10|22832.58|22832.58|22832.98|22832.98|22832.98|22832.98|22832.58|22832.58|0
1622819000000|2021-06-04 15:03:20|22832.94|22832.94|22833.62|22833.62|22833.62|22833.62|22832.87|22832.87|0
1622819010000|2021-06-04 15:03:30|22833.72|22833.72|22834.15|22834.15|22834.15|22834.15|22833.72|22833.72|0
1622819020000|2021-06-04 15:03:40|22834.18|22834.18|22834.46|22834.46|22834.54|22834.54|22834.16|22834.16|0
1622819030000|2021-06-04 15:03:50|22834.54|22834.54|22834.7|22834.7|22834.7|22834.7|22834.51|22834.51|0
1622819040000|2021-06-04 15:04:00|22834.62|22834.62|22834.69|22834.69|22834.7|22834.7|22834.58|22834.58|0
1622819050000|2021-06-04 15:04:10|22834.72|22834.72|22835.05|22835.05|22835.05|22835.05|22834.72|22834.72|0
1622819060000|2021-06-04 15:04:20|22835.09|22835.09|22835.13|22835.13|22835.13|22835.13|22834.83|22834.83|0
1622819070000|2021-06-04 15:04:30|22834.98|22834.98|22834.83|22834.83|22835.07|22835.07|22834.72|22834.72|0
1622819080000|2021-06-04 15:04:40|22834.72|22834.72|22835.41|22835.41|22835.41|22835.41|22834.72|22834.72|0
1622819090000|2021-06-04 15:04:50|22835.45|22835.45|22835.31|22835.31|22835.5|22835.5|22835.28|22835.28|0
1622819100000|2021-06-04 15:05:00|22835.25|22835.25|22834.93|22834.93|22835.35|22835.35|22834.93|22834.93|0
1622819110000|2021-06-04 15:05:10|22834.87|22834.87|22835.24|22835.24|22835.29|22835.29|22834.87|22834.87|0
1622819120000|2021-06-04 15:05:20|22835.28|22835.28|22835.29|22835.29|22835.42|22835.42|22835.08|22835.08|0
1622819130000|2021-06-04 15:05:30|22835.35|22835.35|22835.58|22835.58|22835.73|22835.73|22835.35|22835.35|0
1622819140000|2021-06-04 15:05:40|22835.53|22835.53|22836.1|22836.1|22836.1|22836.1|22835.53|22835.53|0
1622819150000|2021-06-04 15:05:50|22836.2|22836.2|22836.38|22836.38|22836.38|22836.38|22835.97|22835.97|0
1622819160000|2021-06-04 15:06:00|22836.43|22836.43|22836.21|22836.21|22836.47|22836.47|22836.13|22836.13|0
1622819170000|2021-06-04 15:06:10|22836.32|22836.32|22836.07|22836.07|22836.32|22836.32|22835.93|22835.93|0
1622819180000|2021-06-04 15:06:20|22836.19|22836.19|22835.87|22835.87|22836.36|22836.36|22835.75|22835.75|0
1622819190000|2021-06-04 15:06:30|22835.9|22835.9|22836.51|22836.51|22836.51|22836.51|22835.9|22835.9|0
1622819200000|2021-06-04 15:06:40|22836.56|22836.56|22832.8|22832.8|22836.56|22836.56|22832.54|22832.54|0
1622819210000|2021-06-04 15:06:50|22832.87|22832.87|22833.39|22833.39|22833.39|22833.39|22832.87|22832.87|0
1622819220000|2021-06-04 15:07:00|22833.51|22833.51|22834.12|22834.12|22834.12|22834.12|22833.51|22833.51|0
1622819230000|2021-06-04 15:07:10|22834.27|22834.27|22834.62|22834.62|22834.74|22834.74|22834.27|22834.27|0
1622819240000|2021-06-04 15:07:20|22834.75|22834.75|22835.2|22835.2|22835.27|22835.27|22834.75|22834.75|0
1622819250000|2021-06-04 15:07:30|22835.14|22835.14|22835.82|22835.82|22835.82|22835.82|22835.14|22835.14|0
1622819260000|2021-06-04 15:07:40|22835.86|22835.86|22835.64|22835.64|22836.07|22836.07|22835.64|22835.64|0
1622819270000|2021-06-04 15:07:50|22835.6|22835.6|22836.55|22836.55|22836.55|22836.55|22835.57|22835.57|0
1622819280000|2021-06-04 15:08:00|22836.64|22836.64|22836.78|22836.78|22837.15|22837.15|22836.64|22836.64|0
1622819290000|2021-06-04 15:08:10|22836.86|22836.86|22837.27|22837.27|22837.33|22837.33|22836.86|22836.86|0
1622819300000|2021-06-04 15:08:20|22837.17|22837.17|22837.03|22837.03|22837.21|22837.21|22836.98|22836.98|0
1622819310000|2021-06-04 15:08:30|22837.08|22837.08|22836.62|22836.62|22837.16|22837.16|22836.62|22836.62|0
1622819320000|2021-06-04 15:08:40|22836.51|22836.51|22837.03|22837.03|22837.03|22837.03|22836.49|22836.49|0
1622819330000|2021-06-04 15:08:50|22836.96|22836.96|22837.42|22837.42|22837.48|22837.48|22836.85|22836.85|0
1622819340000|2021-06-04 15:09:00|22837.46|22837.46|22837.64|22837.64|22837.74|22837.74|22837.46|22837.46|0
1622819350000|2021-06-04 15:09:10|22837.76|22837.76|22838.27|22838.27|22838.31|22838.31|22837.76|22837.76|0
1622819360000|2021-06-04 15:09:20|22838.24|22838.24|22838.77|22838.77|22838.84|22838.84|22838.24|22838.24|0
1622819370000|2021-06-04 15:09:30|22838.88|22838.88|22839.4|22839.4|22839.47|22839.47|22838.88|22838.88|0
1622819380000|2021-06-04 15:09:40|22839.36|22839.36|22839.75|22839.75|22839.78|22839.78|22839.13|22839.13|0
1622819390000|2021-06-04 15:09:50|22839.8|22839.8|22839.8|22839.8|22840.01|22840.01|22839.8|22839.8|0
1622819400000|2021-06-04 15:10:00|22839.75|22839.75|22839.87|22839.87|22839.87|22839.87|22839.31|22839.31|0
1622819410000|2021-06-04 15:10:10|22840|22840|22840|22840|22840.1|22840.1|22839.81|22839.81|0
1622819420000|2021-06-04 15:10:20|22839.91|22839.91|22840.25|22840.25|22840.25|22840.25|22839.68|22839.68|0
1622819430000|2021-06-04 15:10:30|22840.2|22840.2|22840.64|22840.64|22840.78|22840.78|22840.2|22840.2|0
1622819440000|2021-06-04 15:10:40|22840.71|22840.71|22840.64|22840.64|22840.71|22840.71|22840.51|22840.51|0
1622819450000|2021-06-04 15:10:50|22840.69|22840.69|22840.01|22840.01|22840.69|22840.69|22839.94|22839.94|0
1622819460000|2021-06-04 15:11:00|22839.96|22839.96|22839.82|22839.82|22840.05|22840.05|22839.82|22839.82|0
1622819470000|2021-06-04 15:11:10|22839.89|22839.89|22839.68|22839.68|22840.08|22840.08|22839.6|22839.6|0
1622819480000|2021-06-04 15:11:20|22839.78|22839.78|22839.92|22839.92|22840.05|22840.05|22839.78|22839.78|0
1622819490000|2021-06-04 15:11:30|22839.89|22839.89|22839.48|22839.48|22840.12|22840.12|22839.48|22839.48|0
1622819500000|2021-06-04 15:11:40|22839.44|22839.44|22839.08|22839.08|22839.53|22839.53|22839.08|22839.08|0
1622819510000|2021-06-04 15:11:50|22839.13|22839.13|22839.03|22839.03|22839.26|22839.26|22838.99|22838.99|0
1622819520000|2021-06-04 15:12:00|22839.08|22839.08|22839.17|22839.17|22839.36|22839.36|22839.08|22839.08|0
1622819530000|2021-06-04 15:12:10|22839.2|22839.2|22839.01|22839.01|22839.31|22839.31|22838.9|22838.9|0
1622819540000|2021-06-04 15:12:20|22838.98|22838.98|22838.9|22838.9|22839.37|22839.37|22838.9|22838.9|0
1622819550000|2021-06-04 15:12:30|22838.97|22838.97|22839.22|22839.22|22839.23|22839.23|22838.95|22838.95|0
1622819560000|2021-06-04 15:12:40|22839.29|22839.29|22836.68|22836.68|22839.32|22839.32|22836.68|22836.68|0
1622819570000|2021-06-04 15:12:50|22836.57|22836.57|22836.72|22836.72|22836.88|22836.88|22836.57|22836.57|0
1622819580000|2021-06-04 15:13:00|22836.61|22836.61|22836.62|22836.62|22836.7|22836.7|22836.46|22836.46|0
1622819590000|2021-06-04 15:13:10|22836.51|22836.51|22836.37|22836.37|22836.78|22836.78|22836.37|22836.37|0
1622819600000|2021-06-04 15:13:20|22836.4|22836.4|22836.61|22836.61|22836.87|22836.87|22836.4|22836.4|0
1622819610000|2021-06-04 15:13:30|22836.74|22836.74|22836.89|22836.89|22836.96|22836.96|22836.62|22836.62|0
1622819620000|2021-06-04 15:13:40|22836.8|22836.8|22836.62|22836.62|22836.8|22836.8|22836.41|22836.41|0
1622819630000|2021-06-04 15:13:50|22836.52|22836.52|22836.57|22836.57|22836.66|22836.66|22836.36|22836.36|0
1622819640000|2021-06-04 15:14:00|22836.42|22836.42|22836.51|22836.51|22836.74|22836.74|22836.42|22836.42|0
1622819650000|2021-06-04 15:14:10|22836.43|22836.43|22836.76|22836.76|22836.9|22836.9|22836.36|22836.36|0
1622819660000|2021-06-04 15:14:20|22836.7|22836.7|22836.23|22836.23|22836.7|22836.7|22836.15|22836.15|0
1622819670000|2021-06-04 15:14:30|22836.32|22836.32|22836.7|22836.7|22837.35|22837.35|22836.32|22836.32|0
1622819680000|2021-06-04 15:14:40|22836.65|22836.65|22836.52|22836.52|22836.94|22836.94|22836.52|22836.52|0
1622819690000|2021-06-04 15:14:50|22836.57|22836.57|22836.94|22836.94|22837|22837|22836.44|22836.44|0
1622819700000|2021-06-04 15:15:00|22836.77|22836.77|22837.52|22837.52|22837.67|22837.67|22836.62|22836.62|0
1622819710000|2021-06-04 15:15:10|22837.55|22837.55|22837.43|22837.43|22837.84|22837.84|22837.43|22837.43|0
1622819720000|2021-06-04 15:15:20|22837.3|22837.3|22837.37|22837.37|22837.44|22837.44|22837.04|22837.04|0
1622819730000|2021-06-04 15:15:30|22837.48|22837.48|22837.78|22837.78|22837.81|22837.81|22837.42|22837.42|0
1622819740000|2021-06-04 15:15:40|22837.84|22837.84|22837.92|22837.92|22838.16|22838.16|22837.46|22837.46|0
1622819750000|2021-06-04 15:15:50|22837.91|22837.91|22837.94|22837.94|22838.22|22838.22|22837.91|22837.91|0
1622819760000|2021-06-04 15:16:00|22837.9|22837.9|22838.1|22838.1|22838.1|22838.1|22837.73|22837.73|0
1622819770000|2021-06-04 15:16:10|22838.14|22838.14|22837.42|22837.42|22838.18|22838.18|22837.42|22837.42|0
1622819780000|2021-06-04 15:16:20|22837.49|22837.49|22837.1|22837.1|22837.58|22837.58|22836.94|22836.94|0
1622819790000|2021-06-04 15:16:30|22837.18|22837.18|22837.65|22837.65|22837.94|22837.94|22837.18|22837.18|0
1622819800000|2021-06-04 15:16:40|22837.62|22837.62|22837.92|22837.92|22838.14|22838.14|22837.47|22837.47|0
1622819810000|2021-06-04 15:16:50|22838.07|22838.07|22837.84|22837.84|22838.25|22838.25|22837.84|22837.84|0
1622819820000|2021-06-04 15:17:00|22837.75|22837.75|22837.19|22837.19|22837.95|22837.95|22837.07|22837.07|0
1622819830000|2021-06-04 15:17:10|22837.22|22837.22|22837.8|22837.8|22837.82|22837.82|22837.22|22837.22|0
1622819840000|2021-06-04 15:17:20|22837.93|22837.93|22837.16|22837.16|22838.03|22838.03|22837.01|22837.01|0
1622819850000|2021-06-04 15:17:30|22837.22|22837.22|22836.82|22836.82|22837.22|22837.22|22836.82|22836.82|0
1622819860000|2021-06-04 15:17:40|22836.85|22836.85|22836.97|22836.97|22837.28|22837.28|22836.8|22836.8|0
1622819870000|2021-06-04 15:17:50|22836.93|22836.93|22836.94|22836.94|22836.97|22836.97|22836.76|22836.76|0
1622819880000|2021-06-04 15:18:00|22836.9|22836.9|22836.75|22836.75|22837.44|22837.44|22836.6|22836.6|0
1622819890000|2021-06-04 15:18:10|22836.71|22836.71|22837.65|22837.65|22837.65|22837.65|22836.71|22836.71|0
1622819900000|2021-06-04 15:18:20|22837.64|22837.64|22838.11|22838.11|22838.26|22838.26|22837.63|22837.63|0
1622819910000|2021-06-04 15:18:30|22838.08|22838.08|22838.21|22838.21|22838.21|22838.21|22837.75|22837.75|0
1622819920000|2021-06-04 15:18:40|22838.16|22838.16|22838.33|22838.33|22838.67|22838.67|22838.16|22838.16|0
1622819930000|2021-06-04 15:18:50|22838.23|22838.23|22837.52|22837.52|22838.48|22838.48|22837.48|22837.48|0
1622819940000|2021-06-04 15:19:00|22837.62|22837.62|22837.57|22837.57|22837.62|22837.62|22837.12|22837.12|0
1622819950000|2021-06-04 15:19:10|22837.56|22837.56|22837.44|22837.44|22837.64|22837.64|22837.3|22837.3|0
1622819960000|2021-06-04 15:19:20|22837.39|22837.39|22837.5|22837.5|22837.65|22837.65|22837.3|22837.3|0
1622819970000|2021-06-04 15:19:30|22837.53|22837.53|22837.13|22837.13|22837.57|22837.57|22837.05|22837.05|0
1622819980000|2021-06-04 15:19:40|22837.09|22837.09|22837.3|22837.3|22837.46|22837.46|22837.09|22837.09|0
1622819990000|2021-06-04 15:19:50|22837.26|22837.26|22836.82|22836.82|22837.29|22837.29|22836.67|22836.67|0
1622820000000|2021-06-04 15:20:00|22836.63|22836.63|22836.69|22836.69|22836.98|22836.98|22836.43|22836.43|0
1622820010000|2021-06-04 15:20:10|22836.76|22836.76|22837.24|22837.24|22837.36|22837.36|22836.67|22836.67|0
1622820020000|2021-06-04 15:20:20|22837.32|22837.32|22837.66|22837.66|22837.67|22837.67|22837.24|22837.24|0
1622820030000|2021-06-04 15:20:30|22837.71|22837.71|22837.46|22837.46|22837.71|22837.71|22837.43|22837.43|0
1622820040000|2021-06-04 15:20:40|22837.51|22837.51|22837.27|22837.27|22837.53|22837.53|22837.23|22837.23|0
1622820050000|2021-06-04 15:20:50|22837.2|22837.2|22837.29|22837.29|22837.39|22837.39|22837.12|22837.12|0
1622820060000|2021-06-04 15:21:00|22837.16|22837.16|22838.35|22838.35|22838.45|22838.45|22837.16|22837.16|0
1622820070000|2021-06-04 15:21:10|22838.37|22838.37|22838.94|22838.94|22839.19|22839.19|22838.24|22838.24|0
1622820080000|2021-06-04 15:21:20|22838.87|22838.87|22839.01|22839.01|22839.05|22839.05|22838.29|22838.29|0
1622820090000|2021-06-04 15:21:30|22839.03|22839.03|22839.68|22839.68|22839.68|22839.68|22838.69|22838.69|0
1622820100000|2021-06-04 15:21:40|22839.74|22839.74|22839.63|22839.63|22840|22840|22839.62|22839.62|0
1622820110000|2021-06-04 15:21:50|22839.69|22839.69|22840.03|22840.03|22840.13|22840.13|22839.69|22839.69|0
1622820120000|2021-06-04 15:22:00|22839.98|22839.98|22839.84|22839.84|22840.36|22840.36|22839.84|22839.84|0
1622820130000|2021-06-04 15:22:10|22839.91|22839.91|22839.79|22839.79|22840.15|22840.15|22839.79|22839.79|0
1622820140000|2021-06-04 15:22:20|22839.83|22839.83|22840.49|22840.49|22840.63|22840.63|22839.83|22839.83|0
1622820150000|2021-06-04 15:22:30|22840.48|22840.48|22840.5|22840.5|22840.56|22840.56|22840.36|22840.36|0
1622820160000|2021-06-04 15:22:40|22840.58|22840.58|22840.3|22840.3|22840.63|22840.63|22840.26|22840.26|0
1622820170000|2021-06-04 15:22:50|22840.33|22840.33|22840.59|22840.59|22840.7|22840.7|22840.33|22840.33|0
1622820180000|2021-06-04 15:23:00|22840.63|22840.63|22840.48|22840.48|22840.64|22840.64|22840.01|22840.01|0
1622820190000|2021-06-04 15:23:10|22840.22|22840.22|22840.13|22840.13|22840.22|22840.22|22839.73|22839.73|0
1622820200000|2021-06-04 15:23:20|22840.09|22840.09|22840.93|22840.93|22840.93|22840.93|22840.09|22840.09|0
1622820210000|2021-06-04 15:23:30|22840.89|22840.89|22841.06|22841.06|22841.23|22841.23|22840.76|22840.76|0
1622820220000|2021-06-04 15:23:40|22841.09|22841.09|22841.16|22841.16|22841.16|22841.16|22840.94|22840.94|0
1622820230000|2021-06-04 15:23:50|22841.2|22841.2|22840.92|22840.92|22841.31|22841.31|22840.92|22840.92|0
1622820240000|2021-06-04 15:24:00|22840.82|22840.82|22840.85|22840.85|22840.99|22840.99|22840.59|22840.59|0
1622820250000|2021-06-04 15:24:10|22840.88|22840.88|22840.65|22840.65|22841.11|22841.11|22840.65|22840.65|0
1622820260000|2021-06-04 15:24:20|22840.6|22840.6|22840.6|22840.6|22840.78|22840.78|22840.42|22840.42|0
1622820270000|2021-06-04 15:24:30|22840.57|22840.57|22840.12|22840.12|22840.68|22840.68|22840.05|22840.05|0
1622820280000|2021-06-04 15:24:40|22839.8|22839.8|22839.02|22839.02|22840.41|22840.41|22838.95|22838.95|0
1622820290000|2021-06-04 15:24:50|22839.07|22839.07|22839.08|22839.08|22839.23|22839.23|22838.87|22838.87|0
1622820300000|2021-06-04 15:25:00|22839|22839|22839.07|22839.07|22839.09|22839.09|22838.52|22838.52|0
1622820310000|2021-06-04 15:25:10|22838.96|22838.96|22838.68|22838.68|22839.21|22839.21|22838.66|22838.66|0
1622820320000|2021-06-04 15:25:20|22838.75|22838.75|22839.44|22839.44|22839.57|22839.57|22838.72|22838.72|0
1622820330000|2021-06-04 15:25:30|22839.49|22839.49|22839.32|22839.32|22839.8|22839.8|22839.16|22839.16|0
1622820340000|2021-06-04 15:25:40|22839.39|22839.39|22839.41|22839.41|22839.51|22839.51|22839.22|22839.22|0
1622820350000|2021-06-04 15:25:50|22839.44|22839.44|22839.29|22839.29|22839.5|22839.5|22839.04|22839.04|0
1622820360000|2021-06-04 15:26:00|22839.37|22839.37|22839.27|22839.27|22839.68|22839.68|22839.22|22839.22|0
1622820370000|2021-06-04 15:26:10|22839.21|22839.21|22839.1|22839.1|22839.28|22839.28|22839.04|22839.04|0
1622820380000|2021-06-04 15:26:20|22839.16|22839.16|22839.07|22839.07|22839.16|22839.16|22838.81|22838.81|0
1622820390000|2021-06-04 15:26:30|22839.11|22839.11|22838.8|22838.8|22839.11|22839.11|22838.67|22838.67|0
1622820400000|2021-06-04 15:26:40|22838.84|22838.84|22839.26|22839.26|22839.49|22839.49|22838.82|22838.82|0
1622820410000|2021-06-04 15:26:50|22839.31|22839.31|22839.77|22839.77|22839.77|22839.77|22839.31|22839.31|0
1622820420000|2021-06-04 15:27:00|22839.66|22839.66|22839.11|22839.11|22839.66|22839.66|22839.03|22839.03|0
1622820430000|2021-06-04 15:27:10|22839.05|22839.05|22838.72|22838.72|22839.44|22839.44|22838.72|22838.72|0
1622820440000|2021-06-04 15:27:20|22838.62|22838.62|22837.84|22837.84|22838.62|22838.62|22837.48|22837.48|0
1622820450000|2021-06-04 15:27:30|22837.9|22837.9|22837.43|22837.43|22837.98|22837.98|22837.32|22837.32|0
1622820460000|2021-06-04 15:27:40|22837.36|22837.36|22836.22|22836.22|22837.43|22837.43|22836.19|22836.19|0
1622820470000|2021-06-04 15:27:50|22836.36|22836.36|22835.39|22835.39|22836.36|22836.36|22835.33|22835.33|0
1622820480000|2021-06-04 15:28:00|22835.47|22835.47|22834.74|22834.74|22835.9|22835.9|22834.7|22834.7|0
1622820490000|2021-06-04 15:28:10|22834.69|22834.69|22835.51|22835.51|22835.51|22835.51|22834.69|22834.69|0
1622820500000|2021-06-04 15:28:20|22835.57|22835.57|22835.28|22835.28|22835.7|22835.7|22835.24|22835.24|0
1622820510000|2021-06-04 15:28:30|22835.36|22835.36|22833.98|22833.98|22835.36|22835.36|22833.98|22833.98|0
1622820520000|2021-06-04 15:28:40|22834.15|22834.15|22834.13|22834.13|22834.42|22834.42|22833.76|22833.76|0
1622820530000|2021-06-04 15:28:50|22834.2|22834.2|22834.56|22834.56|22834.9|22834.9|22834.2|22834.2|0
1622820540000|2021-06-04 15:29:00|22834.25|22834.25|22834.22|22834.22|22834.68|22834.68|22833.57|22833.57|0
1622820550000|2021-06-04 15:29:10|22834.32|22834.32|22834.05|22834.05|22834.52|22834.52|22834.05|22834.05|0
1622820560000|2021-06-04 15:29:20|22834.02|22834.02|22834.21|22834.21|22834.33|22834.33|22833.54|22833.54|0
1622820570000|2021-06-04 15:29:30|22834.1|22834.1|22834.31|22834.31|22834.67|22834.67|22833.79|22833.79|0
1622820580000|2021-06-04 15:29:40|22834.36|22834.36|22834.11|22834.11|22834.61|22834.61|22833.97|22833.97|0
1622820590000|2021-06-04 15:29:50|22834.41|22834.41|22845.16|22845.16|22849.05|22849.05|22833.6|22833.6|0
1623050100000|2021-06-07 07:15:00|22807.6|22807.6|22802.88|22802.88|22807.6|22807.6|22802.8|22802.8|0
1623050110000|2021-06-07 07:15:10|22802.78|22802.78|22803.28|22803.28|22803.68|22803.68|22802.47|22802.47|0
1623050120000|2021-06-07 07:15:20|22803.23|22803.23|22801.87|22801.87|22803.23|22803.23|22801.87|22801.87|0
1623050130000|2021-06-07 07:15:30|22801.9|22801.9|22802.09|22802.09|22802.09|22802.09|22801.03|22801.03|0
1623050140000|2021-06-07 07:15:40|22802.2|22802.2|22801.58|22801.58|22802.2|22802.2|22801.04|22801.04|0
1623050150000|2021-06-07 07:15:50|22801.49|22801.49|22801.02|22801.02|22801.71|22801.71|22801.02|22801.02|0
1623050160000|2021-06-07 07:16:00|22801.13|22801.13|22805.15|22805.15|22805.35|22805.35|22801.13|22801.13|0
1623050170000|2021-06-07 07:16:10|22805.22|22805.22|22807.17|22807.17|22807.17|22807.17|22805.16|22805.16|0
1623050180000|2021-06-07 07:16:20|22807.23|22807.23|22808.06|22808.06|22808.43|22808.43|22807.23|22807.23|0
1623050190000|2021-06-07 07:16:30|22808.11|22808.11|22808.04|22808.04|22808.27|22808.27|22807.72|22807.72|0
1623050200000|2021-06-07 07:16:40|22808.21|22808.21|22807.11|22807.11|22808.21|22808.21|22807.11|22807.11|0
1623050210000|2021-06-07 07:16:50|22807.35|22807.35|22807.96|22807.96|22807.96|22807.96|22807.35|22807.35|0
1623050220000|2021-06-07 07:17:00|22807.73|22807.73|22808.59|22808.59|22808.59|22808.59|22807.73|22807.73|0
1623050230000|2021-06-07 07:17:10|22808.46|22808.46|22808.69|22808.69|22808.86|22808.86|22808.46|22808.46|0
1623050240000|2021-06-07 07:17:20|22809.01|22809.01|22810.1|22810.1|22810.11|22810.11|22809.01|22809.01|0
1623050250000|2021-06-07 07:17:30|22810.02|22810.02|22809.99|22809.99|22810.05|22810.05|22809.8|22809.8|0
1623050260000|2021-06-07 07:17:40|22810.08|22810.08|22810.91|22810.91|22810.91|22810.91|22810.08|22810.08|0
1623050270000|2021-06-07 07:17:50|22811.06|22811.06|22812.01|22812.01|22812.01|22812.01|22810.88|22810.88|0
1623050280000|2021-06-07 07:18:00|22811.98|22811.98|22812.5|22812.5|22812.57|22812.57|22811.98|22811.98|0
1623050290000|2021-06-07 07:18:10|22812.38|22812.38|22812.95|22812.95|22812.95|22812.95|22812.06|22812.06|0
1623050300000|2021-06-07 07:18:20|22813.44|22813.44|22815.2|22815.2|22815.2|22815.2|22813.44|22813.44|0
1623050310000|2021-06-07 07:18:30|22815.32|22815.32|22816.43|22816.43|22816.43|22816.43|22815.32|22815.32|0
1623050320000|2021-06-07 07:18:40|22817.08|22817.08|22826.38|22826.38|22826.42|22826.42|22816.61|22816.61|0
1623050330000|2021-06-07 07:18:50|22826.44|22826.44|22827.06|22827.06|22827.38|22827.38|22826.44|22826.44|0
1623050340000|2021-06-07 07:19:00|22827.08|22827.08|22828.62|22828.62|22828.62|22828.62|22827.08|22827.08|0
1623050350000|2021-06-07 07:19:10|22828.38|22828.38|22827.86|22827.86|22828.42|22828.42|22827.86|22827.86|0
1623050360000|2021-06-07 07:19:20|22827.94|22827.94|22828.94|22828.94|22828.94|22828.94|22827.76|22827.76|0
1623050370000|2021-06-07 07:19:30|22829.11|22829.11|22830.37|22830.37|22830.37|22830.37|22828.22|22828.22|0
1623050380000|2021-06-07 07:19:40|22830.22|22830.22|22830.81|22830.81|22830.81|22830.81|22830.22|22830.22|0
1623050390000|2021-06-07 07:19:50|22830.66|22830.66|22831.15|22831.15|22831.39|22831.39|22830.66|22830.66|0
1623050400000|2021-06-07 07:20:00|22831.27|22831.27|22830.7|22830.7|22831.27|22831.27|22830.6|22830.6|0
1623050410000|2021-06-07 07:20:10|22830.56|22830.56|22833.86|22833.86|22833.96|22833.96|22830.56|22830.56|0
1623050420000|2021-06-07 07:20:20|22833.92|22833.92|22835.33|22835.33|22835.59|22835.59|22833.92|22833.92|0
1623050430000|2021-06-07 07:20:30|22835.43|22835.43|22836.21|22836.21|22836.3|22836.3|22835.43|22835.43|0
1623050440000|2021-06-07 07:20:40|22836.25|22836.25|22838.74|22838.74|22838.74|22838.74|22836.23|22836.23|0
1623050450000|2021-06-07 07:20:50|22838.82|22838.82|22840.91|22840.91|22840.91|22840.91|22838.79|22838.79|0
1623050460000|2021-06-07 07:21:00|22840.98|22840.98|22841.79|22841.79|22841.97|22841.97|22840.93|22840.93|0
1623050470000|2021-06-07 07:21:10|22841.87|22841.87|22842.9|22842.9|22842.9|22842.9|22841.71|22841.71|0
1623050480000|2021-06-07 07:21:20|22842.81|22842.81|22842.88|22842.88|22842.97|22842.97|22842.81|22842.81|0
1623050490000|2021-06-07 07:21:30|22842.84|22842.84|22843.61|22843.61|22843.61|22843.61|22842.68|22842.68|0
1623050500000|2021-06-07 07:21:40|22843.72|22843.72|22844.15|22844.15|22844.45|22844.45|22843.72|22843.72|0
1623050510000|2021-06-07 07:21:50|22844.1|22844.1|22844.22|22844.22|22844.71|22844.71|22844.08|22844.08|0
1623050520000|2021-06-07 07:22:00|22844.41|22844.41|22844.31|22844.31|22844.48|22844.48|22844.08|22844.08|0
1623050530000|2021-06-07 07:22:10|22844.19|22844.19|22843.89|22843.89|22844.19|22844.19|22843.71|22843.71|0
1623050540000|2021-06-07 07:22:20|22843.71|22843.71|22843.84|22843.84|22843.96|22843.96|22843.65|22843.65|0
1623050550000|2021-06-07 07:22:30|22843.99|22843.99|22844.24|22844.24|22844.24|22844.24|22843.86|22843.86|0
1623050560000|2021-06-07 07:22:40|22844.39|22844.39|22844.66|22844.66|22844.66|22844.66|22844.34|22844.34|0
1623050570000|2021-06-07 07:22:50|22844.96|22844.96|22845.71|22845.71|22845.76|22845.76|22844.96|22844.96|0
1623050580000|2021-06-07 07:23:00|22845.67|22845.67|22846.97|22846.97|22846.99|22846.99|22845.62|22845.62|0
1623050590000|2021-06-07 07:23:10|22847.03|22847.03|22847.5|22847.5|22847.76|22847.76|22847|22847|0
1623050600000|2021-06-07 07:23:20|22847.52|22847.52|22847.64|22847.64|22847.64|22847.64|22847.06|22847.06|0
1623050610000|2021-06-07 07:23:30|22847.69|22847.69|22848.84|22848.84|22848.89|22848.89|22847.58|22847.58|0
1623050620000|2021-06-07 07:23:40|22848.94|22848.94|22848.76|22848.76|22849.08|22849.08|22848.76|22848.76|0
1623050630000|2021-06-07 07:23:50|22848.64|22848.64|22848.68|22848.68|22849.44|22849.44|22848.64|22848.64|0
1623050640000|2021-06-07 07:24:00|22849.21|22849.21|22851.73|22851.73|22852.36|22852.36|22849.21|22849.21|0
1623050650000|2021-06-07 07:24:10|22851.9|22851.9|22852.82|22852.82|22852.82|22852.82|22851.9|22851.9|0
1623050660000|2021-06-07 07:24:20|22852.94|22852.94|22855.58|22855.58|22855.58|22855.58|22852.94|22852.94|0
1623050670000|2021-06-07 07:24:30|22855.7|22855.7|22858.71|22858.71|22858.71|22858.71|22855.7|22855.7|0
1623050680000|2021-06-07 07:24:40|22858.77|22858.77|22859.17|22859.17|22859.36|22859.36|22858.67|22858.67|0
1623050690000|2021-06-07 07:24:50|22859.13|22859.13|22860.77|22860.77|22860.77|22860.77|22859.13|22859.13|0
1623050700000|2021-06-07 07:25:00|22860.97|22860.97|22860.67|22860.67|22860.97|22860.97|22860.25|22860.25|0
1623050710000|2021-06-07 07:25:10|22860.57|22860.57|22860.92|22860.92|22861.16|22861.16|22860.54|22860.54|0
1623050720000|2021-06-07 07:25:20|22861.36|22861.36|22861.44|22861.44|22861.92|22861.92|22861.14|22861.14|0
1623050730000|2021-06-07 07:25:30|22861.52|22861.52|22861.82|22861.82|22862.19|22862.19|22861.52|22861.52|0
1623050740000|2021-06-07 07:25:40|22861.73|22861.73|22862.29|22862.29|22862.29|22862.29|22861.69|22861.69|0
1623050750000|2021-06-07 07:25:50|22862.16|22862.16|22861.67|22861.67|22862.2|22862.2|22861.67|22861.67|0
1623050760000|2021-06-07 07:26:00|22861.54|22861.54|22861.09|22861.09|22861.85|22861.85|22860.73|22860.73|0
1623050770000|2021-06-07 07:26:10|22861.02|22861.02|22861.05|22861.05|22861.15|22861.15|22860.92|22860.92|0
1623050780000|2021-06-07 07:26:20|22860.72|22860.72|22861.7|22861.7|22861.7|22861.7|22860.61|22860.61|0
1623050790000|2021-06-07 07:26:30|22861.53|22861.53|22863.39|22863.39|22863.39|22863.39|22861.28|22861.28|0
1623050800000|2021-06-07 07:26:40|22863.55|22863.55|22863|22863|22863.78|22863.78|22863|22863|0
1623050810000|2021-06-07 07:26:50|22862.94|22862.94|22863.08|22863.08|22863.38|22863.38|22862.87|22862.87|0
1623050820000|2021-06-07 07:27:00|22863.27|22863.27|22864.26|22864.26|22864.26|22864.26|22863.12|22863.12|0
1623050830000|2021-06-07 07:27:10|22864.36|22864.36|22865.94|22865.94|22866.05|22866.05|22864.36|22864.36|0
1623050840000|2021-06-07 07:27:20|22865.89|22865.89|22866.12|22866.12|22866.12|22866.12|22865.83|22865.83|0
1623050850000|2021-06-07 07:27:30|22866.18|22866.18|22865.52|22865.52|22866.18|22866.18|22865.34|22865.34|0
1623050860000|2021-06-07 07:27:40|22865.03|22865.03|22864.53|22864.53|22865.03|22865.03|22864.53|22864.53|0
1623050870000|2021-06-07 07:27:50|22864.84|22864.84|22865.87|22865.87|22865.87|22865.87|22864.79|22864.79|0
1623050880000|2021-06-07 07:28:00|22865.73|22865.73|22868.7|22868.7|22868.99|22868.99|22865.67|22865.67|0
1623050890000|2021-06-07 07:28:10|22868.8|22868.8|22869.32|22869.32|22869.56|22869.56|22868.8|22868.8|0
1623050900000|2021-06-07 07:28:20|22869.46|22869.46|22870.93|22870.93|22871.05|22871.05|22869.46|22869.46|0
1623050910000|2021-06-07 07:28:30|22870.98|22870.98|22871.1|22871.1|22871.48|22871.48|22870.98|22870.98|0
1623050920000|2021-06-07 07:28:40|22870.66|22870.66|22870.98|22870.98|22871.41|22871.41|22870.66|22870.66|0
1623050930000|2021-06-07 07:28:50|22870.69|22870.69|22869.84|22869.84|22870.69|22870.69|22869.78|22869.78|0
1623050940000|2021-06-07 07:29:00|22869.69|22869.69|22869.62|22869.62|22869.71|22869.71|22869.49|22869.49|0
1623050950000|2021-06-07 07:29:10|22869.48|22869.48|22869.52|22869.52|22869.6|22869.6|22869.48|22869.48|0
1623050960000|2021-06-07 07:29:20|22869.6|22869.6|22869.86|22869.86|22870.04|22870.04|22869.39|22869.39|0
1623050970000|2021-06-07 07:29:30|22869.89|22869.89|22869.96|22869.96|22869.98|22869.98|22869.84|22869.84|0
1623050980000|2021-06-07 07:29:40|22870.07|22870.07|22868.61|22868.61|22870.47|22870.47|22868.47|22868.47|0
1623050990000|2021-06-07 07:29:50|22868.53|22868.53|22869.58|22869.58|22869.71|22869.71|22868.03|22868.03|0
1623051000000|2021-06-07 07:30:00|22869.81|22869.81|22869.9|22869.9|22870.23|22870.23|22869.8|22869.8|0
1623051010000|2021-06-07 07:30:10|22869.85|22869.85|22870.64|22870.64|22870.82|22870.82|22869.85|22869.85|0
1623051020000|2021-06-07 07:30:20|22870.31|22870.31|22869.15|22869.15|22870.47|22870.47|22868.93|22868.93|0
1623051030000|2021-06-07 07:30:30|22869.09|22869.09|22868.34|22868.34|22869.18|22869.18|22868.34|22868.34|0
1623051040000|2021-06-07 07:30:40|22868.45|22868.45|22869.41|22869.41|22869.41|22869.41|22868.35|22868.35|0
1623051050000|2021-06-07 07:30:50|22869.3|22869.3|22870.58|22870.58|22870.58|22870.58|22869.3|22869.3|0
1623051060000|2021-06-07 07:31:00|22870.5|22870.5|22869.43|22869.43|22871.02|22871.02|22869.43|22869.43|0
1623051070000|2021-06-07 07:31:10|22869.5|22869.5|22869.05|22869.05|22869.5|22869.5|22868.78|22868.78|0
1623051080000|2021-06-07 07:31:20|22869.27|22869.27|22869.01|22869.01|22869.46|22869.46|22869.01|22869.01|0
1623051090000|2021-06-07 07:31:30|22869.08|22869.08|22867.11|22867.11|22869.11|22869.11|22867.11|22867.11|0
1623051100000|2021-06-07 07:31:40|22867.28|22867.28|22866.9|22866.9|22867.79|22867.79|22866.82|22866.82|0
1623051110000|2021-06-07 07:31:50|22866.74|22866.74|22867.11|22867.11|22867.3|22867.3|22866.72|22866.72|0
1623051120000|2021-06-07 07:32:00|22867.3|22867.3|22867.07|22867.07|22867.4|22867.4|22867.07|22867.07|0
1623051130000|2021-06-07 07:32:10|22866.92|22866.92|22866.68|22866.68|22866.94|22866.94|22866.68|22866.68|0
1623051140000|2021-06-07 07:32:20|22866.6|22866.6|22867.02|22867.02|22867.05|22867.05|22866.6|22866.6|0
1623051150000|2021-06-07 07:32:30|22867.11|22867.11|22867.54|22867.54|22867.58|22867.58|22867.11|22867.11|0
1623051160000|2021-06-07 07:32:40|22867.43|22867.43|22867.38|22867.38|22867.67|22867.67|22867.35|22867.35|0
1623051170000|2021-06-07 07:32:50|22867.51|22867.51|22867.94|22867.94|22867.94|22867.94|22867.47|22867.47|0
1623051180000|2021-06-07 07:33:00|22867.9|22867.9|22869.63|22869.63|22869.65|22869.65|22867.9|22867.9|0
1623051190000|2021-06-07 07:33:10|22869.71|22869.71|22870.47|22870.47|22870.47|22870.47|22869.3|22869.3|0
1623051200000|2021-06-07 07:33:20|22870.4|22870.4|22870.81|22870.81|22871.18|22871.18|22870.4|22870.4|0
1623051210000|2021-06-07 07:33:30|22870.97|22870.97|22870.58|22870.58|22871.06|22871.06|22870.32|22870.32|0
1623051220000|2021-06-07 07:33:40|22870.71|22870.71|22870.28|22870.28|22870.8|22870.8|22870.24|22870.24|0
1623051230000|2021-06-07 07:33:50|22870.35|22870.35|22869.86|22869.86|22870.35|22870.35|22869.86|22869.86|0
1623051240000|2021-06-07 07:34:00|22869.76|22869.76|22870.04|22870.04|22870.04|22870.04|22869.58|22869.58|0
1623051250000|2021-06-07 07:34:10|22869.96|22869.96|22870.35|22870.35|22870.35|22870.35|22869.93|22869.93|0
1623051260000|2021-06-07 07:34:20|22870.27|22870.27|22869.6|22869.6|22870.27|22870.27|22869.32|22869.32|0
1623051270000|2021-06-07 07:34:30|22869.64|22869.64|22870.7|22870.7|22870.7|22870.7|22869.64|22869.64|0
1623051280000|2021-06-07 07:34:40|22870.94|22870.94|22871.25|22871.25|22871.41|22871.41|22870.94|22870.94|0
1623051290000|2021-06-07 07:34:50|22871.41|22871.41|22871.7|22871.7|22871.7|22871.7|22871.41|22871.41|0
1623051300000|2021-06-07 07:35:00|22871.85|22871.85|22873.3|22873.3|22873.3|22873.3|22871.85|22871.85|0
1623051310000|2021-06-07 07:35:10|22873.43|22873.43|22874.18|22874.18|22874.61|22874.61|22873.39|22873.39|0
1623051320000|2021-06-07 07:35:20|22874.06|22874.06|22873.74|22873.74|22874.12|22874.12|22873.37|22873.37|0
1623051330000|2021-06-07 07:35:30|22873.88|22873.88|22874.56|22874.56|22874.64|22874.64|22873.88|22873.88|0
1623051340000|2021-06-07 07:35:40|22874.5|22874.5|22874.15|22874.15|22874.62|22874.62|22874.15|22874.15|0
1623051350000|2021-06-07 07:35:50|22874|22874|22873.57|22873.57|22874|22874|22873.46|22873.46|0
1623051360000|2021-06-07 07:36:00|22873.41|22873.41|22872.23|22872.23|22873.41|22873.41|22872.23|22872.23|0
1623051370000|2021-06-07 07:36:10|22872.47|22872.47|22872.08|22872.08|22872.93|22872.93|22872.08|22872.08|0
1623051380000|2021-06-07 07:36:20|22872.21|22872.21|22871.59|22871.59|22872.23|22872.23|22871.54|22871.54|0
1623051390000|2021-06-07 07:36:30|22871.46|22871.46|22870.97|22870.97|22871.6|22871.6|22870.73|22870.73|0
1623051400000|2021-06-07 07:36:40|22870.93|22870.93|22870.06|22870.06|22870.93|22870.93|22870.06|22870.06|0
1623051410000|2021-06-07 07:36:50|22870.02|22870.02|22869.98|22869.98|22870.11|22870.11|22869.61|22869.61|0
1623051420000|2021-06-07 07:37:00|22869.8|22869.8|22871.84|22871.84|22872.12|22872.12|22869.77|22869.77|0
1623051430000|2021-06-07 07:37:10|22871.9|22871.9|22872.52|22872.52|22872.52|22872.52|22871.77|22871.77|0
1623051440000|2021-06-07 07:37:20|22872.47|22872.47|22873.91|22873.91|22873.91|22873.91|22872.47|22872.47|0
1623051450000|2021-06-07 07:37:30|22873.88|22873.88|22874.47|22874.47|22874.47|22874.47|22873.84|22873.84|0
1623051460000|2021-06-07 07:37:40|22874.33|22874.33|22874.07|22874.07|22874.33|22874.33|22873.99|22873.99|0
1623051470000|2021-06-07 07:37:50|22874.12|22874.12|22876.46|22876.46|22876.46|22876.46|22873.96|22873.96|0
1623051480000|2021-06-07 07:38:00|22876.55|22876.55|22876.62|22876.62|22877.04|22877.04|22876.48|22876.48|0
1623051490000|2021-06-07 07:38:10|22876.74|22876.74|22876.8|22876.8|22876.84|22876.84|22876.6|22876.6|0
1623051500000|2021-06-07 07:38:20|22876.69|22876.69|22876.89|22876.89|22876.89|22876.89|22876.43|22876.43|0
1623051510000|2021-06-07 07:38:30|22876.76|22876.76|22876.88|22876.88|22877.01|22877.01|22876.53|22876.53|0
1623051520000|2021-06-07 07:38:40|22876.6|22876.6|22877.1|22877.1|22877.22|22877.22|22876.6|22876.6|0
1623051530000|2021-06-07 07:38:50|22877.05|22877.05|22876.93|22876.93|22877.08|22877.08|22876.88|22876.88|0
1623051540000|2021-06-07 07:39:00|22876.9|22876.9|22876.48|22876.48|22877.07|22877.07|22876.48|22876.48|0
1623051550000|2021-06-07 07:39:10|22876.6|22876.6|22877.17|22877.17|22877.29|22877.29|22876.57|22876.57|0
1623051560000|2021-06-07 07:39:20|22877.1|22877.1|22877.45|22877.45|22877.56|22877.56|22877.09|22877.09|0
1623051570000|2021-06-07 07:39:30|22877.58|22877.58|22878.1|22878.1|22878.1|22878.1|22877.58|22877.58|0
1623051580000|2021-06-07 07:39:40|22878.05|22878.05|22878.48|22878.48|22878.5|22878.5|22878.05|22878.05|0
1623051590000|2021-06-07 07:39:50|22878.6|22878.6|22878.99|22878.99|22878.99|22878.99|22878.6|22878.6|0
1623051600000|2021-06-07 07:40:00|22879.03|22879.03|22878.78|22878.78|22879.03|22879.03|22878.47|22878.47|0
1623051610000|2021-06-07 07:40:10|22878.64|22878.64|22877.81|22877.81|22878.64|22878.64|22877.74|22877.74|0
1623051620000|2021-06-07 07:40:20|22877.75|22877.75|22877.39|22877.39|22877.87|22877.87|22877.32|22877.32|0
1623051630000|2021-06-07 07:40:30|22877.54|22877.54|22877.24|22877.24|22877.71|22877.71|22877.11|22877.11|0
1623051640000|2021-06-07 07:40:40|22877.36|22877.36|22877.54|22877.54|22877.74|22877.74|22877.36|22877.36|0
1623051650000|2021-06-07 07:40:50|22877.59|22877.59|22877.66|22877.66|22877.74|22877.74|22877.59|22877.59|0
1623051660000|2021-06-07 07:41:00|22877.57|22877.57|22878.02|22878.02|22878.02|22878.02|22877.57|22877.57|0
1623051670000|2021-06-07 07:41:10|22878.06|22878.06|22877.81|22877.81|22878.08|22878.08|22877.51|22877.51|0
1623051680000|2021-06-07 07:41:20|22877.77|22877.77|22878.15|22878.15|22878.15|22878.15|22877.77|22877.77|0
1623051690000|2021-06-07 07:41:30|22878.28|22878.28|22878.86|22878.86|22878.94|22878.94|22878.28|22878.28|0
1623051700000|2021-06-07 07:41:40|22879.07|22879.07|22880.23|22880.23|22880.65|22880.65|22879.07|22879.07|0
1623051710000|2021-06-07 07:41:50|22880.1|22880.1|22880.49|22880.49|22880.49|22880.49|22880.1|22880.1|0
1623051720000|2021-06-07 07:42:00|22880.51|22880.51|22880.21|22880.21|22880.71|22880.71|22880.1|22880.1|0
1623051730000|2021-06-07 07:42:10|22879.94|22879.94|22880.08|22880.08|22880.15|22880.15|22879.84|22879.84|0
1623051740000|2021-06-07 07:42:20|22880.05|22880.05|22880.53|22880.53|22880.53|22880.53|22880.04|22880.04|0
1623051750000|2021-06-07 07:42:30|22880.65|22880.65|22880.83|22880.83|22880.83|22880.83|22880.61|22880.61|0
1623051760000|2021-06-07 07:42:40|22880.87|22880.87|22880.34|22880.34|22880.87|22880.87|22880.3|22880.3|0
1623051770000|2021-06-07 07:42:50|22880.39|22880.39|22881.15|22881.15|22881.15|22881.15|22880.39|22880.39|0
1623051780000|2021-06-07 07:43:00|22881.12|22881.12|22881.82|22881.82|22881.82|22881.82|22881.12|22881.12|0
1623051790000|2021-06-07 07:43:10|22881.87|22881.87|22882.16|22882.16|22882.32|22882.32|22881.81|22881.81|0
1623051800000|2021-06-07 07:43:20|22882.25|22882.25|22882.33|22882.33|22882.56|22882.56|22882.02|22882.02|0
1623051810000|2021-06-07 07:43:30|22882.43|22882.43|22883|22883|22883|22883|22882.43|22882.43|0
1623051820000|2021-06-07 07:43:40|22883.05|22883.05|22882.79|22882.79|22883.26|22883.26|22882.69|22882.69|0
1623051830000|2021-06-07 07:43:50|22882.74|22882.74|22882.93|22882.93|22883.05|22883.05|22882.74|22882.74|0
1623051840000|2021-06-07 07:44:00|22882.68|22882.68|22882.59|22882.59|22882.74|22882.74|22882.55|22882.55|0
1623051850000|2021-06-07 07:44:10|22882.6|22882.6|22882.84|22882.84|22882.93|22882.93|22882.6|22882.6|0
1623051860000|2021-06-07 07:44:20|22882.79|22882.79|22882.49|22882.49|22882.79|22882.79|22882.42|22882.42|0
1623051870000|2021-06-07 07:44:30|22882.6|22882.6|22883.26|22883.26|22883.26|22883.26|22882.54|22882.54|0
1623051880000|2021-06-07 07:44:40|22883.37|22883.37|22883.15|22883.15|22883.37|22883.37|22883.14|22883.14|0
1623051890000|2021-06-07 07:44:50|22883.23|22883.23|22883.97|22883.97|22883.97|22883.97|22883.1|22883.1|0
1623051900000|2021-06-07 07:45:00|22884.08|22884.08|22884.7|22884.7|22884.7|22884.7|22883.59|22883.59|0
1623051910000|2021-06-07 07:45:10|22884.45|22884.45|22883.14|22883.14|22884.58|22884.58|22883.07|22883.07|0
1623051920000|2021-06-07 07:45:20|22883.24|22883.24|22881.85|22881.85|22883.28|22883.28|22881.85|22881.85|0
1623051930000|2021-06-07 07:45:30|22881.75|22881.75|22880.8|22880.8|22881.75|22881.75|22880.8|22880.8|0
1623051940000|2021-06-07 07:45:40|22880.74|22880.74|22879.04|22879.04|22880.74|22880.74|22878.92|22878.92|0
1623051950000|2021-06-07 07:45:50|22878.84|22878.84|22878.67|22878.67|22878.84|22878.84|22878.39|22878.39|0
1623051960000|2021-06-07 07:46:00|22878.57|22878.57|22878.82|22878.82|22878.82|22878.82|22877.73|22877.73|0
1623051970000|2021-06-07 07:46:10|22879.1|22879.1|22878.98|22878.98|22879.46|22879.46|22878.98|22878.98|0
1623051980000|2021-06-07 07:46:20|22878.9|22878.9|22878.54|22878.54|22878.9|22878.9|22878.54|22878.54|0
1623051990000|2021-06-07 07:46:30|22878.5|22878.5|22878.19|22878.19|22878.54|22878.54|22878.19|22878.19|0
1623052000000|2021-06-07 07:46:40|22877.8|22877.8|22878.26|22878.26|22878.26|22878.26|22877.71|22877.71|0
1623052010000|2021-06-07 07:46:50|22878.27|22878.27|22879.37|22879.37|22879.47|22879.47|22878.27|22878.27|0
1623052020000|2021-06-07 07:47:00|22879.3|22879.3|22879.25|22879.25|22879.73|22879.73|22879.16|22879.16|0
1623052030000|2021-06-07 07:47:10|22879.19|22879.19|22880.14|22880.14|22880.14|22880.14|22878.9|22878.9|0
1623052040000|2021-06-07 07:47:20|22880.37|22880.37|22881.88|22881.88|22881.88|22881.88|22880.37|22880.37|0
1623052050000|2021-06-07 07:47:30|22881.91|22881.91|22882.02|22882.02|22882.11|22882.11|22881.61|22881.61|0
1623052060000|2021-06-07 07:47:40|22881.98|22881.98|22882.45|22882.45|22882.69|22882.69|22881.79|22881.79|0
1623052070000|2021-06-07 07:47:50|22882.42|22882.42|22882.36|22882.36|22882.59|22882.59|22882.36|22882.36|0
1623052080000|2021-06-07 07:48:00|22882.4|22882.4|22883.64|22883.64|22883.67|22883.67|22882.33|22882.33|0
1623052090000|2021-06-07 07:48:10|22883.68|22883.68|22883.76|22883.76|22883.97|22883.97|22883.54|22883.54|0
1623052100000|2021-06-07 07:48:20|22883.91|22883.91|22883.43|22883.43|22884.02|22884.02|22883.32|22883.32|0
1623052110000|2021-06-07 07:48:30|22882.98|22882.98|22881.88|22881.88|22883.07|22883.07|22881.88|22881.88|0
1623052120000|2021-06-07 07:48:40|22881.99|22881.99|22881.63|22881.63|22881.99|22881.99|22881.63|22881.63|0
1623052130000|2021-06-07 07:48:50|22881.68|22881.68|22881.02|22881.02|22881.84|22881.84|22881.02|22881.02|0
1623052140000|2021-06-07 07:49:00|22881.31|22881.31|22881.41|22881.41|22881.78|22881.78|22881.12|22881.12|0
1623052150000|2021-06-07 07:49:10|22881.56|22881.56|22881.82|22881.82|22882.29|22882.29|22881.46|22881.46|0
1623052160000|2021-06-07 07:49:20|22881.67|22881.67|22881.82|22881.82|22881.88|22881.88|22881.48|22881.48|0
1623052170000|2021-06-07 07:49:30|22881.95|22881.95|22881.77|22881.77|22882.11|22882.11|22881.66|22881.66|0
1623052180000|2021-06-07 07:49:40|22881.89|22881.89|22882.56|22882.56|22882.56|22882.56|22881.89|22881.89|0
1623052190000|2021-06-07 07:49:50|22882.63|22882.63|22883.33|22883.33|22883.69|22883.69|22882.63|22882.63|0
1623052200000|2021-06-07 07:50:00|22883.37|22883.37|22882.92|22882.92|22883.73|22883.73|22882.88|22882.88|0
1623052210000|2021-06-07 07:50:10|22883.02|22883.02|22883.4|22883.4|22883.4|22883.4|22883.02|22883.02|0
1623052220000|2021-06-07 07:50:20|22883.41|22883.41|22884.32|22884.32|22884.32|22884.32|22883.41|22883.41|0
1623052230000|2021-06-07 07:50:30|22884.38|22884.38|22885.81|22885.81|22885.81|22885.81|22884.38|22884.38|0
1623052240000|2021-06-07 07:50:40|22885.71|22885.71|22885.18|22885.18|22885.77|22885.77|22885.18|22885.18|0
1623052250000|2021-06-07 07:50:50|22885.27|22885.27|22886.47|22886.47|22886.83|22886.83|22885.27|22885.27|0
1623052260000|2021-06-07 07:51:00|22886.44|22886.44|22887.27|22887.27|22887.27|22887.27|22886.42|22886.42|0
1623052270000|2021-06-07 07:51:10|22887.21|22887.21|22887.45|22887.45|22887.75|22887.75|22887.21|22887.21|0
1623052280000|2021-06-07 07:51:20|22887.48|22887.48|22887.67|22887.67|22887.68|22887.68|22887.25|22887.25|0
1623052290000|2021-06-07 07:51:30|22887.8|22887.8|22887.43|22887.43|22887.8|22887.8|22887.43|22887.43|0
1623052300000|2021-06-07 07:51:40|22887.5|22887.5|22888.31|22888.31|22888.36|22888.36|22887.37|22887.37|0
1623052310000|2021-06-07 07:51:50|22888.09|22888.09|22888.47|22888.47|22888.47|22888.47|22888.09|22888.09|0
1623052320000|2021-06-07 07:52:00|22888.36|22888.36|22888.05|22888.05|22888.36|22888.36|22888.05|22888.05|0
1623052330000|2021-06-07 07:52:10|22887.95|22887.95|22886.46|22886.46|22887.95|22887.95|22886.46|22886.46|0
1623052340000|2021-06-07 07:52:20|22886.36|22886.36|22886.85|22886.85|22886.9|22886.9|22886.36|22886.36|0
1623052350000|2021-06-07 07:52:30|22886.9|22886.9|22887.12|22887.12|22887.12|22887.12|22886.9|22886.9|0
1623052360000|2021-06-07 07:52:40|22887.3|22887.3|22887.55|22887.55|22887.77|22887.77|22887.3|22887.3|0
1623052370000|2021-06-07 07:52:50|22887.4|22887.4|22887.64|22887.64|22887.72|22887.72|22887.36|22887.36|0
1623052380000|2021-06-07 07:53:00|22887.68|22887.68|22887.78|22887.78|22887.78|22887.78|22887.52|22887.52|0
1623052390000|2021-06-07 07:53:10|22887.69|22887.69|22887.31|22887.31|22887.69|22887.69|22887.16|22887.16|0
1623052400000|2021-06-07 07:53:20|22887.55|22887.55|22888.07|22888.07|22888.13|22888.13|22887.55|22887.55|0
1623052410000|2021-06-07 07:53:30|22888.22|22888.22|22888.67|22888.67|22888.67|22888.67|22888.22|22888.22|0
1623052420000|2021-06-07 07:53:40|22888.91|22888.91|22889.61|22889.61|22889.61|22889.61|22888.91|22888.91|0
1623052430000|2021-06-07 07:53:50|22889.58|22889.58|22889.87|22889.87|22889.87|22889.87|22889.58|22889.58|0
1623052440000|2021-06-07 07:54:00|22889.92|22889.92|22889.89|22889.89|22889.92|22889.92|22889.74|22889.74|0
1623052450000|2021-06-07 07:54:10|22889.86|22889.86|22889.79|22889.79|22889.89|22889.89|22889.79|22889.79|0
1623052460000|2021-06-07 07:54:20|22889.72|22889.72|22890.02|22890.02|22890.18|22890.18|22889.69|22889.69|0
1623052470000|2021-06-07 07:54:30|22890.15|22890.15|22889.97|22889.97|22890.15|22890.15|22889.97|22889.97|0
1623052480000|2021-06-07 07:54:40|22889.92|22889.92|22890.22|22890.22|22890.47|22890.47|22889.74|22889.74|0
1623052490000|2021-06-07 07:54:50|22890.08|22890.08|22890.21|22890.21|22890.36|22890.36|22890.08|22890.08|0
1623052500000|2021-06-07 07:55:00|22890.28|22890.28|22891.16|22891.16|22891.16|22891.16|22890.28|22890.28|0
1623052510000|2021-06-07 07:55:10|22891.11|22891.11|22891.8|22891.8|22892.15|22892.15|22890.97|22890.97|0
1623052520000|2021-06-07 07:55:20|22891.66|22891.66|22892.06|22892.06|22892.08|22892.08|22891.66|22891.66|0
1623052530000|2021-06-07 07:55:30|22892.13|22892.13|22892.73|22892.73|22892.73|22892.73|22892.03|22892.03|0
1623052540000|2021-06-07 07:55:40|22892.88|22892.88|22893.03|22893.03|22893.4|22893.4|22892.88|22892.88|0
1623052550000|2021-06-07 07:55:50|22893.15|22893.15|22893.69|22893.69|22893.69|22893.69|22893.09|22893.09|0
1623052560000|2021-06-07 07:56:00|22893.81|22893.81|22893.79|22893.79|22894.19|22894.19|22893.79|22893.79|0
1623052570000|2021-06-07 07:56:10|22893.68|22893.68|22894.42|22894.42|22894.42|22894.42|22893.23|22893.23|0
1623052580000|2021-06-07 07:56:20|22894.59|22894.59|22895.32|22895.32|22895.42|22895.42|22894.34|22894.34|0
1623052590000|2021-06-07 07:56:30|22895.34|22895.34|22895.72|22895.72|22895.72|22895.72|22895.34|22895.34|0
1623052600000|2021-06-07 07:56:40|22895.76|22895.76|22897.02|22897.02|22897.02|22897.02|22895.76|22895.76|0
1623052610000|2021-06-07 07:56:50|22897.31|22897.31|22897.99|22897.99|22898.22|22898.22|22897.31|22897.31|0
1623052620000|2021-06-07 07:57:00|22897.89|22897.89|22897.48|22897.48|22898.25|22898.25|22897.48|22897.48|0
1623052630000|2021-06-07 07:57:10|22897.61|22897.61|22899.08|22899.08|22899.08|22899.08|22897.61|22897.61|0
1623052640000|2021-06-07 07:57:20|22899.21|22899.21|22899.12|22899.12|22899.21|22899.21|22899.11|22899.11|0
1623052650000|2021-06-07 07:57:30|22898.94|22898.94|22899.25|22899.25|22899.33|22899.33|22898.94|22898.94|0
1623052660000|2021-06-07 07:57:40|22899.52|22899.52|22899.34|22899.34|22899.57|22899.57|22899.27|22899.27|0
1623052670000|2021-06-07 07:57:50|22899.45|22899.45|22899.59|22899.59|22899.66|22899.66|22899.44|22899.44|0
1623052680000|2021-06-07 07:58:00|22899.48|22899.48|22899.12|22899.12|22899.48|22899.48|22899.01|22899.01|0
1623052690000|2021-06-07 07:58:10|22899.09|22899.09|22899.32|22899.32|22899.32|22899.32|22899.01|22899.01|0
1623052700000|2021-06-07 07:58:20|22899.16|22899.16|22899.19|22899.19|22899.19|22899.19|22899.01|22899.01|0
1623052710000|2021-06-07 07:58:30|22899.16|22899.16|22900.32|22900.32|22900.32|22900.32|22899.16|22899.16|0
1623052720000|2021-06-07 07:58:40|22900.39|22900.39|22900.83|22900.83|22900.83|22900.83|22899.89|22899.89|0
1623052730000|2021-06-07 07:58:50|22900.95|22900.95|22900.92|22900.92|22900.95|22900.95|22900.92|22900.92|0
1623052740000|2021-06-07 07:59:00|22900.85|22900.85|22900.21|22900.21|22900.85|22900.85|22899.83|22899.83|0
1623052750000|2021-06-07 07:59:10|22900.25|22900.25|22900.4|22900.4|22900.59|22900.59|22900.16|22900.16|0
1623052760000|2021-06-07 07:59:20|22900.45|22900.45|22900.18|22900.18|22900.51|22900.51|22899.74|22899.74|0
1623052770000|2021-06-07 07:59:30|22900.22|22900.22|22899.69|22899.69|22900.22|22900.22|22899.47|22899.47|0
1623052780000|2021-06-07 07:59:40|22899.59|22899.59|22900.81|22900.81|22901.29|22901.29|22899.59|22899.59|0
1623052790000|2021-06-07 07:59:50|22900.88|22900.88|22900.87|22900.87|22900.88|22900.88|22900.84|22900.84|0
1623052800000|2021-06-07 08:00:00|22900.82|22900.82|22901.03|22901.03|22901.05|22901.05|22900.56|22900.56|0
1623052810000|2021-06-07 08:00:10|22901.16|22901.16|22901.12|22901.12|22901.38|22901.38|22900.98|22900.98|0
1623052820000|2021-06-07 08:00:20|22901.11|22901.11|22900.79|22900.79|22901.11|22901.11|22900.6|22900.6|0
1623052830000|2021-06-07 08:00:30|22900.72|22900.72|22900.7|22900.7|22900.84|22900.84|22900.46|22900.46|0
1623052840000|2021-06-07 08:00:40|22900.78|22900.78|22898.29|22898.29|22900.84|22900.84|22898.15|22898.15|0
1623052850000|2021-06-07 08:00:50|22898.34|22898.34|22898.34|22898.34|22898.42|22898.42|22897.95|22897.95|0
1623052860000|2021-06-07 08:01:00|22898.25|22898.25|22898.4|22898.4|22898.71|22898.71|22898.18|22898.18|0
1623052870000|2021-06-07 08:01:10|22898.31|22898.31|22898.42|22898.42|22898.74|22898.74|22898.27|22898.27|0
1623052880000|2021-06-07 08:01:20|22898.44|22898.44|22898.32|22898.32|22898.64|22898.64|22898.24|22898.24|0
1623052890000|2021-06-07 08:01:30|22898.36|22898.36|22898.68|22898.68|22898.68|22898.68|22898.36|22898.36|0
1623052900000|2021-06-07 08:01:40|22898.75|22898.75|22898.7|22898.7|22899.02|22899.02|22898.7|22898.7|0
1623052910000|2021-06-07 08:01:50|22898.55|22898.55|22899.45|22899.45|22899.45|22899.45|22898.55|22898.55|0
1623052920000|2021-06-07 08:02:00|22899.21|22899.21|22898.54|22898.54|22899.21|22899.21|22898.5|22898.5|0
1623052930000|2021-06-07 08:02:10|22898.44|22898.44|22898.65|22898.65|22898.65|22898.65|22898.44|22898.44|0
1623052940000|2021-06-07 08:02:20|22898.62|22898.62|22898.34|22898.34|22898.62|22898.62|22898.31|22898.31|0
1623052950000|2021-06-07 08:02:30|22898.05|22898.05|22898.37|22898.37|22898.58|22898.58|22898.05|22898.05|0
1623052960000|2021-06-07 08:02:40|22898.44|22898.44|22898.51|22898.51|22898.61|22898.61|22898.38|22898.38|0
1623052970000|2021-06-07 08:02:50|22898.66|22898.66|22898.68|22898.68|22898.68|22898.68|22898.31|22898.31|0
1623052980000|2021-06-07 08:03:00|22898.74|22898.74|22899.1|22899.1|22899.1|22899.1|22898.7|22898.7|0
1623052990000|2021-06-07 08:03:10|22899.14|22899.14|22899.16|22899.16|22899.28|22899.28|22899.14|22899.14|0
1623053000000|2021-06-07 08:03:20|22899.1|22899.1|22899.53|22899.53|22899.53|22899.53|22899.1|22899.1|0
1623053010000|2021-06-07 08:03:30|22899.61|22899.61|22899.55|22899.55|22899.82|22899.82|22899.55|22899.55|0
1623053020000|2021-06-07 08:03:40|22899.6|22899.6|22899.59|22899.59|22899.6|22899.6|22899.37|22899.37|0
1623053030000|2021-06-07 08:03:50|22899.46|22899.46|22899.8|22899.8|22899.94|22899.94|22899.08|22899.08|0
1623053040000|2021-06-07 08:04:00|22899.72|22899.72|22899.09|22899.09|22899.72|22899.72|22899.06|22899.06|0
1623053050000|2021-06-07 08:04:10|22899.02|22899.02|22899.53|22899.53|22899.58|22899.58|22899.02|22899.02|0
1623053060000|2021-06-07 08:04:20|22899.46|22899.46|22898.65|22898.65|22899.46|22899.46|22898.5|22898.5|0
1623053070000|2021-06-07 08:04:30|22898.78|22898.78|22899.38|22899.38|22899.38|22899.38|22898.67|22898.67|0
1623053080000|2021-06-07 08:04:40|22899.5|22899.5|22899.51|22899.51|22899.61|22899.61|22899.46|22899.46|0
1623053090000|2021-06-07 08:04:50|22899.58|22899.58|22899.67|22899.67|22899.67|22899.67|22899.54|22899.54|0
1623053100000|2021-06-07 08:05:00|22899.71|22899.71|22900.99|22900.99|22900.99|22900.99|22899.71|22899.71|0
1623053110000|2021-06-07 08:05:10|22900.95|22900.95|22899.26|22899.26|22900.95|22900.95|22899.26|22899.26|0
1623053120000|2021-06-07 08:05:20|22899.23|22899.23|22898.3|22898.3|22899.3|22899.3|22898.22|22898.22|0
1623053130000|2021-06-07 08:05:30|22898.5|22898.5|22897.8|22897.8|22898.5|22898.5|22897.76|22897.76|0
1623053140000|2021-06-07 08:05:40|22897.72|22897.72|22897.36|22897.36|22897.72|22897.72|22897.28|22897.28|0
1623053150000|2021-06-07 08:05:50|22897.4|22897.4|22897.24|22897.24|22897.4|22897.4|22896.96|22896.96|0
1623053160000|2021-06-07 08:06:00|22897.48|22897.48|22897.04|22897.04|22897.49|22897.49|22897.04|22897.04|0
1623053170000|2021-06-07 08:06:10|22897.01|22897.01|22895.97|22895.97|22897.01|22897.01|22895.97|22895.97|0
1623053180000|2021-06-07 08:06:20|22895.99|22895.99|22895.65|22895.65|22896.07|22896.07|22895.65|22895.65|0
1623053190000|2021-06-07 08:06:30|22895.46|22895.46|22895.19|22895.19|22895.46|22895.46|22894.95|22894.95|0
1623053200000|2021-06-07 08:06:40|22895.27|22895.27|22895.34|22895.34|22895.34|22895.34|22895.27|22895.27|0
1623053210000|2021-06-07 08:06:50|22895.31|22895.31|22895.7|22895.7|22895.7|22895.7|22895.31|22895.31|0
1623053220000|2021-06-07 08:07:00|22895.75|22895.75|22895.26|22895.26|22895.75|22895.75|22895.26|22895.26|0
1623053230000|2021-06-07 08:07:10|22895.29|22895.29|22895.76|22895.76|22895.83|22895.83|22895.23|22895.23|0
1623053240000|2021-06-07 08:07:20|22895.65|22895.65|22896.13|22896.13|22896.13|22896.13|22895.41|22895.41|0
1623053250000|2021-06-07 08:07:30|22896.25|22896.25|22896.93|22896.93|22896.96|22896.96|22896.25|22896.25|0
1623053260000|2021-06-07 08:07:40|22897|22897|22898.56|22898.56|22898.56|22898.56|22896.81|22896.81|0
1623053270000|2021-06-07 08:07:50|22898.49|22898.49|22898.32|22898.32|22898.58|22898.58|22898.32|22898.32|0
1623053280000|2021-06-07 08:08:00|22897.86|22897.86|22897.77|22897.77|22897.86|22897.86|22897.65|22897.65|0
1623053290000|2021-06-07 08:08:10|22897.68|22897.68|22897.09|22897.09|22897.78|22897.78|22896.91|22896.91|0
1623053300000|2021-06-07 08:08:20|22897.03|22897.03|22897.11|22897.11|22897.15|22897.15|22897.03|22897.03|0
1623053310000|2021-06-07 08:08:30|22896.93|22896.93|22896.54|22896.54|22896.93|22896.93|22896.54|22896.54|0
1623053320000|2021-06-07 08:08:40|22896.42|22896.42|22895.4|22895.4|22896.42|22896.42|22895.4|22895.4|0
1623053330000|2021-06-07 08:08:50|22895.65|22895.65|22895.26|22895.26|22895.72|22895.72|22895.18|22895.18|0
1623053340000|2021-06-07 08:09:00|22895.22|22895.22|22894.78|22894.78|22895.22|22895.22|22894.78|22894.78|0
1623053350000|2021-06-07 08:09:10|22894.76|22894.76|22894.71|22894.71|22894.76|22894.76|22894.62|22894.62|0
1623053360000|2021-06-07 08:09:20|22894.76|22894.76|22895.94|22895.94|22895.94|22895.94|22894.76|22894.76|0
1623053370000|2021-06-07 08:09:30|22895.83|22895.83|22895.52|22895.52|22895.89|22895.89|22895.52|22895.52|0
1623053380000|2021-06-07 08:09:40|22895.47|22895.47|22895.45|22895.45|22895.58|22895.58|22895.32|22895.32|0
1623053390000|2021-06-07 08:09:50|22895.37|22895.37|22895.02|22895.02|22895.45|22895.45|22894.8|22894.8|0
1623053400000|2021-06-07 08:10:00|22895.13|22895.13|22895.05|22895.05|22895.25|22895.25|22894.94|22894.94|0
1623053410000|2021-06-07 08:10:10|22894.94|22894.94|22894.92|22894.92|22894.98|22894.98|22894.85|22894.85|0
1623053420000|2021-06-07 08:10:20|22894.8|22894.8|22895.44|22895.44|22895.44|22895.44|22894.8|22894.8|0
1623053430000|2021-06-07 08:10:30|22895.63|22895.63|22895.92|22895.92|22895.99|22895.99|22895.61|22895.61|0
1623053440000|2021-06-07 08:10:40|22895.86|22895.86|22896.27|22896.27|22896.27|22896.27|22895.86|22895.86|0
1623053450000|2021-06-07 08:10:50|22896.23|22896.23|22896.52|22896.52|22896.52|22896.52|22896.13|22896.13|0
1623053460000|2021-06-07 08:11:00|22896.63|22896.63|22896.86|22896.86|22897.06|22897.06|22896.61|22896.61|0
1623053470000|2021-06-07 08:11:10|22896.9|22896.9|22897.24|22897.24|22897.24|22897.24|22896.81|22896.81|0
1623053480000|2021-06-07 08:11:20|22897.35|22897.35|22897.79|22897.79|22897.81|22897.81|22897.35|22897.35|0
1623053490000|2021-06-07 08:11:30|22898.2|22898.2|22898.8|22898.8|22899.22|22899.22|22898.2|22898.2|0
1623053500000|2021-06-07 08:11:40|22898.88|22898.88|22898.61|22898.61|22898.88|22898.88|22898.61|22898.61|0
1623053510000|2021-06-07 08:11:50|22898.75|22898.75|22898.95|22898.95|22898.95|22898.95|22898.75|22898.75|0
1623053520000|2021-06-07 08:12:00|22898.9|22898.9|22898.48|22898.48|22898.94|22898.94|22898.48|22898.48|0
1623053530000|2021-06-07 08:12:10|22898.25|22898.25|22898.19|22898.19|22898.25|22898.25|22898.08|22898.08|0
1623053540000|2021-06-07 08:12:20|22898.41|22898.41|22898.33|22898.33|22898.41|22898.41|22898.33|22898.33|0
1623053550000|2021-06-07 08:12:30|22898.27|22898.27|22898.31|22898.31|22898.31|22898.31|22898.08|22898.08|0
1623053560000|2021-06-07 08:12:40|22898.42|22898.42|22898.84|22898.84|22898.87|22898.87|22898.42|22898.42|0
1623053570000|2021-06-07 08:12:50|22898.91|22898.91|22899.46|22899.46|22899.57|22899.57|22898.91|22898.91|0
1623053580000|2021-06-07 08:13:00|22899.44|22899.44|22900.09|22900.09|22900.09|22900.09|22899.41|22899.41|0
1623053590000|2021-06-07 08:13:10|22900.57|22900.57|22901.14|22901.14|22901.22|22901.22|22900.5|22900.5|0
1623053600000|2021-06-07 08:13:20|22901.17|22901.17|22901.73|22901.73|22901.83|22901.83|22901.08|22901.08|0
1623053610000|2021-06-07 08:13:30|22902.02|22902.02|22902.55|22902.55|22902.55|22902.55|22902.02|22902.02|0
1623053620000|2021-06-07 08:13:40|22902.6|22902.6|22902.78|22902.78|22902.89|22902.89|22902.6|22902.6|0
1623053630000|2021-06-07 08:13:50|22902.63|22902.63|22902.51|22902.51|22902.71|22902.71|22902.51|22902.51|0
1623053640000|2021-06-07 08:14:00|22902.55|22902.55|22903.27|22903.27|22903.27|22903.27|22902.55|22902.55|0
1623053650000|2021-06-07 08:14:10|22903.19|22903.19|22903.11|22903.11|22903.19|22903.19|22902.91|22902.91|0
1623053660000|2021-06-07 08:14:20|22902.84|22902.84|22902.84|22902.84|22903.06|22903.06|22902.84|22902.84|0
1623053670000|2021-06-07 08:14:30|22902.77|22902.77|22902.35|22902.35|22902.91|22902.91|22902.28|22902.28|0
1623053680000|2021-06-07 08:14:40|22902.24|22902.24|22902.16|22902.16|22902.42|22902.42|22902.16|22902.16|0
1623053690000|2021-06-07 08:14:50|22902.24|22902.24|22901.3|22901.3|22902.24|22902.24|22901.23|22901.23|0
1623053700000|2021-06-07 08:15:00|22901.2|22901.2|22900.34|22900.34|22901.2|22901.2|22900.11|22900.11|0
1623053710000|2021-06-07 08:15:10|22900.29|22900.29|22900.11|22900.11|22900.37|22900.37|22900.05|22900.05|0
1623053720000|2021-06-07 08:15:20|22900.27|22900.27|22899.64|22899.64|22900.43|22900.43|22899.64|22899.64|0
1623053730000|2021-06-07 08:15:30|22899.58|22899.58|22898.6|22898.6|22899.58|22899.58|22898.6|22898.6|0
1623053740000|2021-06-07 08:15:40|22898.53|22898.53|22898.68|22898.68|22898.68|22898.68|22898.5|22898.5|0
1623053750000|2021-06-07 08:15:50|22898.81|22898.81|22898.63|22898.63|22898.81|22898.81|22898.32|22898.32|0
1623053760000|2021-06-07 08:16:00|22898.69|22898.69|22898.67|22898.67|22898.69|22898.69|22898.62|22898.62|0
1623053770000|2021-06-07 08:16:10|22898.77|22898.77|22898.83|22898.83|22898.83|22898.83|22898.71|22898.71|0
1623053780000|2021-06-07 08:16:20|22898.79|22898.79|22898.65|22898.65|22898.79|22898.79|22898.65|22898.65|0
1623053790000|2021-06-07 08:16:30|22898.74|22898.74|22897.86|22897.86|22898.74|22898.74|22897.83|22897.83|0
1623053800000|2021-06-07 08:16:40|22897.77|22897.77|22897.57|22897.57|22897.77|22897.77|22897.34|22897.34|0
1623053810000|2021-06-07 08:16:50|22897.47|22897.47|22897.6|22897.6|22897.81|22897.81|22897.47|22897.47|0
1623053820000|2021-06-07 08:17:00|22897.52|22897.52|22897.23|22897.23|22897.52|22897.52|22897.23|22897.23|0
1623053830000|2021-06-07 08:17:10|22897.16|22897.16|22896.83|22896.83|22897.16|22897.16|22896.66|22896.66|0
1623053840000|2021-06-07 08:17:20|22896.9|22896.9|22896.98|22896.98|22896.98|22896.98|22896.78|22896.78|0
1623053850000|2021-06-07 08:17:30|22897.05|22897.05|22897.04|22897.04|22897.11|22897.11|22897.04|22897.04|0
1623053860000|2021-06-07 08:17:40|22897|22897|22897.01|22897.01|22897.01|22897.01|22896.85|22896.85|0
1623053870000|2021-06-07 08:17:50|22897.06|22897.06|22897.19|22897.19|22897.19|22897.19|22896.98|22896.98|0
1623053880000|2021-06-07 08:18:00|22897.16|22897.16|22896.74|22896.74|22897.29|22897.29|22896.74|22896.74|0
1623053890000|2021-06-07 08:18:10|22896.81|22896.81|22897.24|22897.24|22897.28|22897.28|22896.8|22896.8|0
1623053900000|2021-06-07 08:18:20|22897.3|22897.3|22896.97|22896.97|22897.3|22897.3|22896.97|22896.97|0
1623053910000|2021-06-07 08:18:30|22897.04|22897.04|22897.37|22897.37|22897.37|22897.37|22897.04|22897.04|0
1623053920000|2021-06-07 08:18:40|22897.44|22897.44|22896.83|22896.83|22897.44|22897.44|22896.77|22896.77|0
1623053930000|2021-06-07 08:18:50|22896.78|22896.78|22896.72|22896.72|22896.8|22896.8|22896.54|22896.54|0
1623053940000|2021-06-07 08:19:00|22896.81|22896.81|22895.54|22895.54|22896.81|22896.81|22895.47|22895.47|0
1623053950000|2021-06-07 08:19:10|22895.62|22895.62|22895.12|22895.12|22895.62|22895.62|22895.12|22895.12|0
1623053960000|2021-06-07 08:19:20|22895.09|22895.09|22894.79|22894.79|22895.09|22895.09|22894.79|22894.79|0
1623053970000|2021-06-07 08:19:30|22894.69|22894.69|22892.82|22892.82|22894.69|22894.69|22892.82|22892.82|0
1623053980000|2021-06-07 08:19:40|22892.78|22892.78|22892.89|22892.89|22892.89|22892.89|22892.56|22892.56|0
1623053990000|2021-06-07 08:19:50|22892.83|22892.83|22892.68|22892.68|22893.21|22893.21|22892.68|22892.68|0
1623054000000|2021-06-07 08:20:00|22892.71|22892.71|22892.36|22892.36|22892.9|22892.9|22892.36|22892.36|0
1623054010000|2021-06-07 08:20:10|22892.27|22892.27|22892.16|22892.16|22892.27|22892.27|22892.02|22892.02|0
1623054020000|2021-06-07 08:20:20|22892.19|22892.19|22891.79|22891.79|22892.22|22892.22|22891.79|22891.79|0
1623054030000|2021-06-07 08:20:30|22891.86|22891.86|22892.21|22892.21|22892.21|22892.21|22891.83|22891.83|0
1623054040000|2021-06-07 08:20:40|22892.35|22892.35|22892.94|22892.94|22893.14|22893.14|22892.35|22892.35|0
1623054050000|2021-06-07 08:20:50|22892.98|22892.98|22893.06|22893.06|22893.13|22893.13|22892.98|22892.98|0
1623054060000|2021-06-07 08:21:00|22893.01|22893.01|22893.01|22893.01|22893.01|22893.01|22892.9|22892.9|0
1623054070000|2021-06-07 08:21:10|22893.06|22893.06|22892.9|22892.9|22893.06|22893.06|22892.86|22892.86|0
1623054080000|2021-06-07 08:21:20|22892.73|22892.73|22892.52|22892.52|22892.73|22892.73|22892.44|22892.44|0
1623054090000|2021-06-07 08:21:30|22892.48|22892.48|22892.25|22892.25|22892.48|22892.48|22891.84|22891.84|0
1623054100000|2021-06-07 08:21:40|22892.19|22892.19|22892.48|22892.48|22892.64|22892.64|22892.19|22892.19|0
1623054110000|2021-06-07 08:21:50|22892.41|22892.41|22892.38|22892.38|22892.41|22892.41|22892.28|22892.28|0
1623054120000|2021-06-07 08:22:00|22892.34|22892.34|22892.7|22892.7|22892.7|22892.7|22892.31|22892.31|0
1623054130000|2021-06-07 08:22:10|22892.76|22892.76|22893.05|22893.05|22893.06|22893.06|22892.62|22892.62|0
1623054140000|2021-06-07 08:22:20|22892.89|22892.89|22892.53|22892.53|22892.89|22892.89|22892.53|22892.53|0
1623054150000|2021-06-07 08:22:30|22892.38|22892.38|22892.06|22892.06|22892.65|22892.65|22892.06|22892.06|0
1623054160000|2021-06-07 08:22:40|22892.04|22892.04|22892.8|22892.8|22892.8|22892.8|22891.98|22891.98|0
1623054170000|2021-06-07 08:22:50|22892.66|22892.66|22892.55|22892.55|22892.66|22892.66|22892.44|22892.44|0
1623054180000|2021-06-07 08:23:00|22892.5|22892.5|22892.89|22892.89|22892.89|22892.89|22892.36|22892.36|0
1623054190000|2021-06-07 08:23:10|22893.02|22893.02|22893.74|22893.74|22893.74|22893.74|22893.02|22893.02|0
1623054200000|2021-06-07 08:23:20|22893.77|22893.77|22893.64|22893.64|22893.77|22893.77|22893.54|22893.54|0
1623054210000|2021-06-07 08:23:30|22893.59|22893.59|22893.63|22893.63|22893.64|22893.64|22893.57|22893.57|0
1623054220000|2021-06-07 08:23:40|22893.81|22893.81|22894.15|22894.15|22894.47|22894.47|22893.81|22893.81|0
1623054230000|2021-06-07 08:23:50|22894.2|22894.2|22894.09|22894.09|22894.2|22894.2|22893.99|22893.99|0
1623054240000|2021-06-07 08:24:00|22894.06|22894.06|22894.01|22894.01|22894.06|22894.06|22893.66|22893.66|0
1623054250000|2021-06-07 08:24:10|22894.1|22894.1|22894.29|22894.29|22894.29|22894.29|22893.98|22893.98|0
1623054260000|2021-06-07 08:24:20|22894.5|22894.5|22896.99|22896.99|22896.99|22896.99|22894.5|22894.5|0
1623054270000|2021-06-07 08:24:30|22897.12|22897.12|22897.33|22897.33|22897.58|22897.58|22897.01|22897.01|0
1623054280000|2021-06-07 08:24:40|22897.29|22897.29|22897.87|22897.87|22897.87|22897.87|22897.29|22897.29|0
1623054290000|2021-06-07 08:24:50|22897.9|22897.9|22898.26|22898.26|22898.26|22898.26|22897.9|22897.9|0
1623054300000|2021-06-07 08:25:00|22898.33|22898.33|22898.71|22898.71|22898.74|22898.74|22898.33|22898.33|0
1623054310000|2021-06-07 08:25:10|22898.82|22898.82|22899.26|22899.26|22899.26|22899.26|22898.82|22898.82|0
1623054320000|2021-06-07 08:25:20|22899.21|22899.21|22899.26|22899.26|22899.28|22899.28|22899.21|22899.21|0
1623054330000|2021-06-07 08:25:30|22899.36|22899.36|22899.2|22899.2|22899.36|22899.36|22899.08|22899.08|0
1623054340000|2021-06-07 08:25:40|22899.26|22899.26|22899.81|22899.81|22899.81|22899.81|22899.26|22899.26|0
1623054350000|2021-06-07 08:25:50|22899.87|22899.87|22899.94|22899.94|22899.99|22899.99|22899.55|22899.55|0
1623054360000|2021-06-07 08:26:00|22900|22900|22900.72|22900.72|22900.79|22900.79|22900|22900|0
1623054370000|2021-06-07 08:26:10|22900.86|22900.86|22901.21|22901.21|22901.21|22901.21|22900.81|22900.81|0
1623054380000|2021-06-07 08:26:20|22901.3|22901.3|22902.1|22902.1|22902.1|22902.1|22901.24|22901.24|0
1623054390000|2021-06-07 08:26:30|22902.14|22902.14|22902.26|22902.26|22902.31|22902.31|22901.79|22901.79|0
1623054400000|2021-06-07 08:26:40|22902.3|22902.3|22902.31|22902.31|22902.34|22902.34|22902.1|22902.1|0
1623054410000|2021-06-07 08:26:50|22902.25|22902.25|22902.39|22902.39|22902.39|22902.39|22901.8|22901.8|0
1623054420000|2021-06-07 08:27:00|22902.22|22902.22|22901.95|22901.95|22902.34|22902.34|22901.95|22901.95|0
1623054430000|2021-06-07 08:27:10|22901.88|22901.88|22902.26|22902.26|22902.26|22902.26|22901.88|22901.88|0
1623054440000|2021-06-07 08:27:20|22902.17|22902.17|22902.36|22902.36|22902.39|22902.39|22902.08|22902.08|0
1623054450000|2021-06-07 08:27:30|22902.4|22902.4|22902.67|22902.67|22902.72|22902.72|22902.4|22902.4|0
1623054460000|2021-06-07 08:27:40|22902.79|22902.79|22902.94|22902.94|22902.94|22902.94|22902.5|22902.5|0
1623054470000|2021-06-07 08:27:50|22902.98|22902.98|22902.92|22902.92|22902.98|22902.98|22902.92|22902.92|0
1623054480000|2021-06-07 08:28:00|22902.8|22902.8|22903|22903|22903|22903|22902.8|22902.8|0
1623054490000|2021-06-07 08:28:10|22903.05|22903.05|22903.26|22903.26|22903.26|22903.26|22903.05|22903.05|0
1623054500000|2021-06-07 08:28:20|22903.17|22903.17|22903.23|22903.23|22903.26|22903.26|22903.16|22903.16|0
1623054510000|2021-06-07 08:28:30|22903.13|22903.13|22903.18|22903.18|22903.2|22903.2|22903.13|22903.13|0
1623054520000|2021-06-07 08:28:40|22903.27|22903.27|22903.54|22903.54|22903.66|22903.66|22903.27|22903.27|0
1623054530000|2021-06-07 08:28:50|22903.47|22903.47|22903.33|22903.33|22903.47|22903.47|22903.33|22903.33|0
1623054540000|2021-06-07 08:29:00|22903.25|22903.25|22902.48|22902.48|22903.25|22903.25|22902.25|22902.25|0
1623054550000|2021-06-07 08:29:10|22902.44|22902.44|22902.64|22902.64|22902.64|22902.64|22902.4|22902.4|0
1623054560000|2021-06-07 08:29:20|22902.76|22902.76|22902.83|22902.83|22902.86|22902.86|22902.76|22902.76|0
1623054570000|2021-06-07 08:29:30|22902.63|22902.63|22902.69|22902.69|22902.77|22902.77|22902.63|22902.63|0
1623054580000|2021-06-07 08:29:40|22902.8|22902.8|22903.12|22903.12|22903.12|22903.12|22902.76|22902.76|0
1623054590000|2021-06-07 08:29:50|22903.17|22903.17|22902.75|22902.75|22903.17|22903.17|22902.71|22902.71|0
1623054600000|2021-06-07 08:30:00|22902.69|22902.69|22903.05|22903.05|22903.4|22903.4|22902.69|22902.69|0
1623054610000|2021-06-07 08:30:10|22902.97|22902.97|22903.25|22903.25|22903.42|22903.42|22902.97|22902.97|0
1623054620000|2021-06-07 08:30:20|22903.17|22903.17|22903|22903|22903.17|22903.17|22903|22903|0
1623054630000|2021-06-07 08:30:30|22902.91|22902.91|22902.41|22902.41|22903.16|22903.16|22902.41|22902.41|0
1623054640000|2021-06-07 08:30:40|22902.57|22902.57|22902.56|22902.56|22902.71|22902.71|22902.56|22902.56|0
1623054650000|2021-06-07 08:30:50|22902.46|22902.46|22902.51|22902.51|22902.51|22902.51|22902.46|22902.46|0
1623054660000|2021-06-07 08:31:00|22902.73|22902.73|22902.51|22902.51|22902.76|22902.76|22902.4|22902.4|0
1623054670000|2021-06-07 08:31:10|22902.41|22902.41|22901.39|22901.39|22902.46|22902.46|22901.39|22901.39|0
1623054680000|2021-06-07 08:31:20|22901.46|22901.46|22901.04|22901.04|22901.46|22901.46|22901.04|22901.04|0
1623054690000|2021-06-07 08:31:30|22900.87|22900.87|22901.04|22901.04|22901.18|22901.18|22900.75|22900.75|0
1623054700000|2021-06-07 08:31:40|22901.08|22901.08|22901.32|22901.32|22901.38|22901.38|22901.08|22901.08|0
1623054710000|2021-06-07 08:31:50|22901.17|22901.17|22901.12|22901.12|22901.32|22901.32|22901.12|22901.12|0
1623054720000|2021-06-07 08:32:00|22901.16|22901.16|22900.97|22900.97|22901.41|22901.41|22900.86|22900.86|0
1623054730000|2021-06-07 08:32:10|22900.89|22900.89|22900.84|22900.84|22901.07|22901.07|22900.79|22900.79|0
1623054740000|2021-06-07 08:32:20|22900.79|22900.79|22901.13|22901.13|22901.13|22901.13|22900.53|22900.53|0
1623054750000|2021-06-07 08:32:30|22901.05|22901.05|22901.6|22901.6|22901.6|22901.6|22900.91|22900.91|0
1623054760000|2021-06-07 08:32:40|22901.67|22901.67|22901.67|22901.67|22901.67|22901.67|22901.67|22901.67|0
1623054770000|2021-06-07 08:32:50|22901.64|22901.64|22901.27|22901.27|22901.64|22901.64|22901.16|22901.16|0
1623054780000|2021-06-07 08:33:00|22900.92|22900.92|22898.71|22898.71|22900.92|22900.92|22898.71|22898.71|0
1623054790000|2021-06-07 08:33:10|22898.6|22898.6|22896.91|22896.91|22898.6|22898.6|22896.91|22896.91|0
1623054800000|2021-06-07 08:33:20|22897.05|22897.05|22896.79|22896.79|22897.09|22897.09|22896.77|22896.77|0
1623054810000|2021-06-07 08:33:30|22897|22897|22896.99|22896.99|22897.18|22897.18|22896.81|22896.81|0
1623054820000|2021-06-07 08:33:40|22896.9|22896.9|22896.75|22896.75|22896.92|22896.92|22896.6|22896.6|0
1623054830000|2021-06-07 08:33:50|22896.82|22896.82|22896.88|22896.88|22897.02|22897.02|22896.82|22896.82|0
1623054840000|2021-06-07 08:34:00|22896.75|22896.75|22896.58|22896.58|22896.75|22896.75|22896.53|22896.53|0
1623054850000|2021-06-07 08:34:10|22896.53|22896.53|22896.47|22896.47|22896.53|22896.53|22896.44|22896.44|0
1623054860000|2021-06-07 08:34:20|22896.61|22896.61|22896.51|22896.51|22896.97|22896.97|22896.51|22896.51|0
1623054870000|2021-06-07 08:34:30|22896.41|22896.41|22895.96|22895.96|22896.41|22896.41|22895.91|22895.91|0
1623054880000|2021-06-07 08:34:40|22895.92|22895.92|22895.89|22895.89|22895.92|22895.92|22895.82|22895.82|0
1623054890000|2021-06-07 08:34:50|22895.83|22895.83|22895.97|22895.97|22895.97|22895.97|22895.83|22895.83|0
1623054900000|2021-06-07 08:35:00|22895.95|22895.95|22896.7|22896.7|22896.7|22896.7|22895.95|22895.95|0
1623054910000|2021-06-07 08:35:10|22896.76|22896.76|22896.48|22896.48|22896.76|22896.76|22896.43|22896.43|0
1623054920000|2021-06-07 08:35:20|22896.44|22896.44|22896.62|22896.62|22896.62|22896.62|22896.34|22896.34|0
1623054930000|2021-06-07 08:35:30|22896.63|22896.63|22896.4|22896.4|22896.63|22896.63|22896.27|22896.27|0
1623054940000|2021-06-07 08:35:40|22896.44|22896.44|22896.24|22896.24|22896.44|22896.44|22896.01|22896.01|0
1623054950000|2021-06-07 08:35:50|22896.17|22896.17|22896.2|22896.2|22896.2|22896.2|22896.12|22896.12|0
1623054960000|2021-06-07 08:36:00|22896.24|22896.24|22895.32|22895.32|22896.24|22896.24|22895.32|22895.32|0
1623054970000|2021-06-07 08:36:10|22895.38|22895.38|22895.26|22895.26|22895.46|22895.46|22895.19|22895.19|0
1623054980000|2021-06-07 08:36:20|22895.3|22895.3|22894.74|22894.74|22895.3|22895.3|22894.74|22894.74|0
1623054990000|2021-06-07 08:36:30|22894.77|22894.77|22894.89|22894.89|22895.05|22895.05|22894.74|22894.74|0
1623055000000|2021-06-07 08:36:40|22894.81|22894.81|22894.43|22894.43|22895.03|22895.03|22894.39|22894.39|0
1623055010000|2021-06-07 08:36:50|22894.32|22894.32|22894.25|22894.25|22894.4|22894.4|22894.25|22894.25|0
1623055020000|2021-06-07 08:37:00|22893.98|22893.98|22893.23|22893.23|22893.98|22893.98|22893.23|22893.23|0
1623055030000|2021-06-07 08:37:10|22893.33|22893.33|22893.43|22893.43|22893.43|22893.43|22892.96|22892.96|0
1623055040000|2021-06-07 08:37:20|22893.5|22893.5|22891.31|22891.31|22893.56|22893.56|22891.31|22891.31|0
1623055050000|2021-06-07 08:37:30|22891.28|22891.28|22891.36|22891.36|22891.36|22891.36|22890.71|22890.71|0
1623055060000|2021-06-07 08:37:40|22891.1|22891.1|22890.67|22890.67|22891.15|22891.15|22890.5|22890.5|0
1623055070000|2021-06-07 08:37:50|22890.63|22890.63|22889.92|22889.92|22890.71|22890.71|22889.92|22889.92|0
1623055080000|2021-06-07 08:38:00|22889.88|22889.88|22889.94|22889.94|22890.03|22890.03|22889.55|22889.55|0
1623055090000|2021-06-07 08:38:10|22890.02|22890.02|22888.99|22888.99|22890.02|22890.02|22888.95|22888.95|0
1623055100000|2021-06-07 08:38:20|22888.84|22888.84|22888.41|22888.41|22888.9|22888.9|22888.41|22888.41|0
1623055110000|2021-06-07 08:38:30|22888.33|22888.33|22887.91|22887.91|22888.33|22888.33|22887.91|22887.91|0
1623055120000|2021-06-07 08:38:40|22887.98|22887.98|22888.09|22888.09|22888.09|22888.09|22887.86|22887.86|0
1623055130000|2021-06-07 08:38:50|22887.89|22887.89|22888.37|22888.37|22888.44|22888.44|22887.89|22887.89|0
1623055140000|2021-06-07 08:39:00|22888.31|22888.31|22887.81|22887.81|22888.33|22888.33|22887.56|22887.56|0
1623055150000|2021-06-07 08:39:10|22887.75|22887.75|22888.02|22888.02|22888.02|22888.02|22887.62|22887.62|0
1623055160000|2021-06-07 08:39:20|22887.89|22887.89|22887.72|22887.72|22887.93|22887.93|22887.72|22887.72|0
1623055170000|2021-06-07 08:39:30|22887.76|22887.76|22888.6|22888.6|22888.66|22888.66|22887.76|22887.76|0
1623055180000|2021-06-07 08:39:40|22888.66|22888.66|22889.12|22889.12|22889.18|22889.18|22888.66|22888.66|0
1623055190000|2021-06-07 08:39:50|22889.07|22889.07|22889.26|22889.26|22889.26|22889.26|22888.99|22888.99|0
1623055200000|2021-06-07 08:40:00|22889.31|22889.31|22889.9|22889.9|22889.9|22889.9|22889.31|22889.31|0
1623055210000|2021-06-07 08:40:10|22889.75|22889.75|22889.6|22889.6|22889.75|22889.75|22889.56|22889.56|0
1623055220000|2021-06-07 08:40:20|22889.64|22889.64|22890.11|22890.11|22890.11|22890.11|22889.64|22889.64|0
1623055230000|2021-06-07 08:40:30|22890.06|22890.06|22890.5|22890.5|22890.5|22890.5|22890|22890|0
1623055240000|2021-06-07 08:40:40|22890.45|22890.45|22890.41|22890.41|22890.55|22890.55|22890.22|22890.22|0
1623055250000|2021-06-07 08:40:50|22890.47|22890.47|22890.52|22890.52|22890.64|22890.64|22890.41|22890.41|0
1623055260000|2021-06-07 08:41:00|22890.57|22890.57|22891.18|22891.18|22891.18|22891.18|22890.57|22890.57|0
1623055270000|2021-06-07 08:41:10|22891.47|22891.47|22891.65|22891.65|22892.05|22892.05|22891.47|22891.47|0
1623055280000|2021-06-07 08:41:20|22891.61|22891.61|22891.7|22891.7|22891.7|22891.7|22891.55|22891.55|0
1623055290000|2021-06-07 08:41:30|22891.74|22891.74|22892.82|22892.82|22892.82|22892.82|22891.74|22891.74|0
1623055300000|2021-06-07 08:41:40|22892.79|22892.79|22893.22|22893.22|22893.34|22893.34|22892.56|22892.56|0
1623055310000|2021-06-07 08:41:50|22893.09|22893.09|22893.31|22893.31|22893.35|22893.35|22893.03|22893.03|0
1623055320000|2021-06-07 08:42:00|22893.42|22893.42|22893.8|22893.8|22893.8|22893.8|22893.42|22893.42|0
1623055330000|2021-06-07 08:42:10|22893.87|22893.87|22893.87|22893.87|22893.99|22893.99|22893.87|22893.87|0
1623055340000|2021-06-07 08:42:20|22893.93|22893.93|22893.88|22893.88|22894.11|22894.11|22893.81|22893.81|0
1623055350000|2021-06-07 08:42:30|22893.72|22893.72|22894.1|22894.1|22894.17|22894.17|22893.68|22893.68|0
1623055360000|2021-06-07 08:42:40|22894.05|22894.05|22893.46|22893.46|22894.06|22894.06|22893.43|22893.43|0
1623055370000|2021-06-07 08:42:50|22893.61|22893.61|22893.97|22893.97|22893.97|22893.97|22893.44|22893.44|0
1623055380000|2021-06-07 08:43:00|22893.79|22893.79|22893.86|22893.86|22893.91|22893.91|22893.52|22893.52|0
1623055390000|2021-06-07 08:43:10|22894.06|22894.06|22894.19|22894.19|22894.19|22894.19|22894.06|22894.06|0
1623055400000|2021-06-07 08:43:20|22894.11|22894.11|22894.13|22894.13|22894.37|22894.37|22894.11|22894.11|0
1623055410000|2021-06-07 08:43:30|22894.08|22894.08|22894.58|22894.58|22894.7|22894.7|22894.08|22894.08|0
1623055420000|2021-06-07 08:43:40|22894.65|22894.65|22894.59|22894.59|22894.66|22894.66|22894.52|22894.52|0
1623055430000|2021-06-07 08:43:50|22894.63|22894.63|22894.63|22894.63|22894.63|22894.63|22894.63|22894.63|0
1623055440000|2021-06-07 08:44:00|22894.56|22894.56|22894.21|22894.21|22894.56|22894.56|22894.21|22894.21|0
1623055450000|2021-06-07 08:44:10|22894.14|22894.14|22893.88|22893.88|22894.34|22894.34|22893.88|22893.88|0
1623055460000|2021-06-07 08:44:20|22893.95|22893.95|22894.12|22894.12|22894.12|22894.12|22893.95|22893.95|0
1623055470000|2021-06-07 08:44:30|22894.04|22894.04|22894.02|22894.02|22894.36|22894.36|22893.89|22893.89|0
1623055480000|2021-06-07 08:44:40|22893.86|22893.86|22893.7|22893.7|22893.88|22893.88|22893.54|22893.54|0
1623055490000|2021-06-07 08:44:50|22893.75|22893.75|22893.76|22893.76|22893.86|22893.86|22893.75|22893.75|0
1623055500000|2021-06-07 08:45:00|22893.83|22893.83|22893.6|22893.6|22893.83|22893.83|22893.43|22893.43|0
1623055510000|2021-06-07 08:45:10|22893.61|22893.61|22893.69|22893.69|22893.84|22893.84|22893.42|22893.42|0
1623055520000|2021-06-07 08:45:20|22893.95|22893.95|22893.09|22893.09|22893.95|22893.95|22892.97|22892.97|0
1623055530000|2021-06-07 08:45:30|22892.77|22892.77|22892.91|22892.91|22892.99|22892.99|22892.63|22892.63|0
1623055540000|2021-06-07 08:45:40|22892.89|22892.89|22893.16|22893.16|22893.62|22893.62|22892.85|22892.85|0
1623055550000|2021-06-07 08:45:50|22893.2|22893.2|22893.17|22893.17|22893.35|22893.35|22892.87|22892.87|0
1623055560000|2021-06-07 08:46:00|22893.07|22893.07|22892.15|22892.15|22893.07|22893.07|22892.09|22892.09|0
1623055570000|2021-06-07 08:46:10|22892.04|22892.04|22891.53|22891.53|22892.19|22892.19|22891.49|22891.49|0
1623055580000|2021-06-07 08:46:20|22891.46|22891.46|22891.49|22891.49|22891.81|22891.81|22891.44|22891.44|0
1623055590000|2021-06-07 08:46:30|22891.41|22891.41|22891.36|22891.36|22891.45|22891.45|22891.12|22891.12|0
1623055600000|2021-06-07 08:46:40|22891.47|22891.47|22891.55|22891.55|22891.55|22891.55|22891.31|22891.31|0
1623055610000|2021-06-07 08:46:50|22891.61|22891.61|22891.9|22891.9|22891.9|22891.9|22891.61|22891.61|0
1623055620000|2021-06-07 08:47:00|22891.87|22891.87|22891.85|22891.85|22891.9|22891.9|22891.74|22891.74|0
1623055630000|2021-06-07 08:47:10|22891.78|22891.78|22891.51|22891.51|22891.84|22891.84|22891.51|22891.51|0
1623055640000|2021-06-07 08:47:20|22891.55|22891.55|22891.57|22891.57|22891.73|22891.73|22891.45|22891.45|0
1623055650000|2021-06-07 08:47:30|22891.53|22891.53|22891.53|22891.53|22891.74|22891.74|22891.53|22891.53|0
1623055660000|2021-06-07 08:47:40|22891.4|22891.4|22891.71|22891.71|22891.71|22891.71|22891.4|22891.4|0
1623055670000|2021-06-07 08:47:50|22891.81|22891.81|22891.74|22891.74|22891.89|22891.89|22891.74|22891.74|0
1623055680000|2021-06-07 08:48:00|22891.61|22891.61|22891.44|22891.44|22891.61|22891.61|22891.04|22891.04|0
1623055690000|2021-06-07 08:48:10|22891.39|22891.39|22891.34|22891.34|22891.39|22891.39|22891.34|22891.34|0
1623055700000|2021-06-07 08:48:20|22891.41|22891.41|22891.46|22891.46|22891.49|22891.49|22891.4|22891.4|0
1623055710000|2021-06-07 08:48:30|22891.55|22891.55|22891.72|22891.72|22891.79|22891.79|22891.4|22891.4|0
1623055720000|2021-06-07 08:48:40|22891.64|22891.64|22891.86|22891.86|22891.86|22891.86|22891.64|22891.64|0
1623055730000|2021-06-07 08:48:50|22891.95|22891.95|22891.92|22891.92|22892.02|22892.02|22891.8|22891.8|0
1623055740000|2021-06-07 08:49:00|22892|22892|22892.06|22892.06|22892.16|22892.16|22891.75|22891.75|0
1623055750000|2021-06-07 08:49:10|22891.99|22891.99|22892.47|22892.47|22892.47|22892.47|22891.78|22891.78|0
1623055760000|2021-06-07 08:49:20|22892.55|22892.55|22893|22893|22893.01|22893.01|22892.55|22892.55|0
1623055770000|2021-06-07 08:49:30|22893.05|22893.05|22893.7|22893.7|22893.89|22893.89|22893.05|22893.05|0
1623055780000|2021-06-07 08:49:40|22893.74|22893.74|22893.63|22893.63|22893.74|22893.74|22893.45|22893.45|0
1623055790000|2021-06-07 08:49:50|22893.74|22893.74|22893.4|22893.4|22893.74|22893.74|22893.32|22893.32|0
1623055800000|2021-06-07 08:50:00|22893.42|22893.42|22893.42|22893.42|22893.54|22893.54|22893.07|22893.07|0
1623055810000|2021-06-07 08:50:10|22893.31|22893.31|22893.01|22893.01|22893.31|22893.31|22893.01|22893.01|0
1623055820000|2021-06-07 08:50:20|22893.06|22893.06|22892.84|22892.84|22893.21|22893.21|22892.84|22892.84|0
1623055830000|2021-06-07 08:50:30|22892.76|22892.76|22892.88|22892.88|22892.88|22892.88|22892.75|22892.75|0
1623055840000|2021-06-07 08:50:40|22892.95|22892.95|22892.7|22892.7|22892.95|22892.95|22892.6|22892.6|0
1623055850000|2021-06-07 08:50:50|22892.55|22892.55|22892.59|22892.59|22892.69|22892.69|22892.17|22892.17|0
1623055860000|2021-06-07 08:51:00|22892.74|22892.74|22892.57|22892.57|22892.74|22892.74|22892.54|22892.54|0
1623055870000|2021-06-07 08:51:10|22892.51|22892.51|22891.99|22891.99|22892.51|22892.51|22891.99|22891.99|0
1623055880000|2021-06-07 08:51:20|22892.11|22892.11|22892.52|22892.52|22892.52|22892.52|22892.11|22892.11|0
1623055890000|2021-06-07 08:51:30|22892.56|22892.56|22893.6|22893.6|22893.6|22893.6|22892.56|22892.56|0
1623055900000|2021-06-07 08:51:40|22893.48|22893.48|22894.35|22894.35|22894.35|22894.35|22893.48|22893.48|0
1623055910000|2021-06-07 08:51:50|22894.26|22894.26|22894.33|22894.33|22894.49|22894.49|22894.26|22894.26|0
1623055920000|2021-06-07 08:52:00|22894.29|22894.29|22894.26|22894.26|22894.96|22894.96|22894.24|22894.24|0
1623055930000|2021-06-07 08:52:10|22894.18|22894.18|22894.31|22894.31|22894.31|22894.31|22894.18|22894.18|0
1623055940000|2021-06-07 08:52:20|22894.38|22894.38|22894.29|22894.29|22894.38|22894.38|22894.2|22894.2|0
1623055950000|2021-06-07 08:52:30|22894.33|22894.33|22894.18|22894.18|22894.33|22894.33|22894.18|22894.18|0
1623055960000|2021-06-07 08:52:40|22894.08|22894.08|22894.29|22894.29|22894.39|22894.39|22894.08|22894.08|0
1623055970000|2021-06-07 08:52:50|22894.26|22894.26|22894.3|22894.3|22894.44|22894.44|22894.09|22894.09|0
1623055980000|2021-06-07 08:53:00|22894.26|22894.26|22894.28|22894.28|22894.28|22894.28|22894.13|22894.13|0
1623055990000|2021-06-07 08:53:10|22894.21|22894.21|22894.64|22894.64|22894.64|22894.64|22894.21|22894.21|0
1623056000000|2021-06-07 08:53:20|22894.62|22894.62|22894.06|22894.06|22894.64|22894.64|22894.04|22894.04|0
1623056010000|2021-06-07 08:53:30|22894.04|22894.04|22894.22|22894.22|22894.43|22894.43|22894.04|22894.04|0
1623056020000|2021-06-07 08:53:40|22894.05|22894.05|22893.92|22893.92|22894.14|22894.14|22893.91|22893.91|0
1623056030000|2021-06-07 08:53:50|22894.02|22894.02|22894.19|22894.19|22894.19|22894.19|22894.02|22894.02|0
1623056040000|2021-06-07 08:54:00|22894.13|22894.13|22894.46|22894.46|22894.48|22894.48|22893.99|22893.99|0
1623056050000|2021-06-07 08:54:10|22894.5|22894.5|22894.4|22894.4|22894.61|22894.61|22894.4|22894.4|0
1623056060000|2021-06-07 08:54:20|22894.42|22894.42|22894.29|22894.29|22894.48|22894.48|22894.29|22894.29|0
1623056070000|2021-06-07 08:54:30|22894.33|22894.33|22894.43|22894.43|22894.59|22894.59|22894.33|22894.33|0
1623056080000|2021-06-07 08:54:40|22894.67|22894.67|22895.07|22895.07|22895.07|22895.07|22894.67|22894.67|0
1623056090000|2021-06-07 08:54:50|22894.96|22894.96|22895.32|22895.32|22895.32|22895.32|22894.96|22894.96|0
1623056100000|2021-06-07 08:55:00|22895.35|22895.35|22895.61|22895.61|22895.62|22895.62|22895.24|22895.24|0
1623056110000|2021-06-07 08:55:10|22895.67|22895.67|22895.64|22895.64|22895.93|22895.93|22895.63|22895.63|0
1623056120000|2021-06-07 08:55:20|22895.68|22895.68|22895.83|22895.83|22895.83|22895.83|22895.68|22895.68|0
1623056130000|2021-06-07 08:55:30|22895.73|22895.73|22896.14|22896.14|22896.16|22896.16|22895.67|22895.67|0
1623056140000|2021-06-07 08:55:40|22896.2|22896.2|22896.94|22896.94|22896.94|22896.94|22896.2|22896.2|0
1623056150000|2021-06-07 08:55:50|22897.02|22897.02|22897.41|22897.41|22897.41|22897.41|22896.9|22896.9|0
1623056160000|2021-06-07 08:56:00|22897.48|22897.48|22897.38|22897.38|22897.71|22897.71|22897.21|22897.21|0
1623056170000|2021-06-07 08:56:10|22897.41|22897.41|22897.79|22897.79|22897.79|22897.79|22897.38|22897.38|0
1623056180000|2021-06-07 08:56:20|22897.84|22897.84|22897.84|22897.84|22897.84|22897.84|22897.84|22897.84|0
1623056190000|2021-06-07 08:56:30|22897.78|22897.78|22897.54|22897.54|22897.78|22897.78|22897.54|22897.54|0
1623056200000|2021-06-07 08:56:40|22897.39|22897.39|22897.72|22897.72|22897.72|22897.72|22897.39|22897.39|0
1623056210000|2021-06-07 08:56:50|22898.01|22898.01|22898.32|22898.32|22898.32|22898.32|22898.01|22898.01|0
1623056220000|2021-06-07 08:57:00|22898.27|22898.27|22898.06|22898.06|22898.27|22898.27|22897.69|22897.69|0
1623056230000|2021-06-07 08:57:10|22898.16|22898.16|22898.27|22898.27|22898.34|22898.34|22898.16|22898.16|0
1623056240000|2021-06-07 08:57:20|22898.31|22898.31|22898.02|22898.02|22898.38|22898.38|22897.98|22897.98|0
1623056250000|2021-06-07 08:57:30|22898.07|22898.07|22898.01|22898.01|22898.3|22898.3|22897.95|22897.95|0
1623056260000|2021-06-07 08:57:40|22897.98|22897.98|22898.14|22898.14|22898.28|22898.28|22897.98|22897.98|0
1623056270000|2021-06-07 08:57:50|22898.09|22898.09|22897.54|22897.54|22898.09|22898.09|22897.54|22897.54|0
1623056280000|2021-06-07 08:58:00|22897.41|22897.41|22897.79|22897.79|22897.79|22897.79|22897.37|22897.37|0
1623056290000|2021-06-07 08:58:10|22897.85|22897.85|22898.99|22898.99|22898.99|22898.99|22897.85|22897.85|0
1623056300000|2021-06-07 08:58:20|22899.04|22899.04|22900.12|22900.12|22900.12|22900.12|22899.04|22899.04|0
1623056310000|2021-06-07 08:58:30|22900.24|22900.24|22900.28|22900.28|22900.42|22900.42|22900.2|22900.2|0
1623056320000|2021-06-07 08:58:40|22900.23|22900.23|22900.42|22900.42|22900.47|22900.47|22900.18|22900.18|0
1623056330000|2021-06-07 08:58:50|22900.3|22900.3|22900.46|22900.46|22900.54|22900.54|22900.17|22900.17|0
1623056340000|2021-06-07 08:59:00|22900.55|22900.55|22900.8|22900.8|22900.99|22900.99|22900.55|22900.55|0
1623056350000|2021-06-07 08:59:10|22900.85|22900.85|22901.09|22901.09|22901.09|22901.09|22900.84|22900.84|0
1623056360000|2021-06-07 08:59:20|22901|22901|22901.48|22901.48|22901.54|22901.54|22901|22901|0
1623056370000|2021-06-07 08:59:30|22901.78|22901.78|22901.5|22901.5|22901.82|22901.82|22901.43|22901.43|0
1623056380000|2021-06-07 08:59:40|22901.45|22901.45|22901.67|22901.67|22901.84|22901.84|22901.41|22901.41|0
1623056390000|2021-06-07 08:59:50|22901.83|22901.83|22901.6|22901.6|22901.83|22901.83|22901.6|22901.6|0
1623056400000|2021-06-07 09:00:00|22901.65|22901.65|22904.2|22904.2|22904.2|22904.2|22901.65|22901.65|0
1623056410000|2021-06-07 09:00:10|22904.17|22904.17|22911.91|22911.91|22912.16|22912.16|22904.12|22904.12|0
1623056420000|2021-06-07 09:00:20|22911.95|22911.95|22911.1|22911.1|22911.95|22911.95|22910.87|22910.87|0
1623056430000|2021-06-07 09:00:30|22911.06|22911.06|22910.76|22910.76|22911.2|22911.2|22910.73|22910.73|0
1623056440000|2021-06-07 09:00:40|22910.94|22910.94|22910.38|22910.38|22910.99|22910.99|22910.38|22910.38|0
1623056450000|2021-06-07 09:00:50|22910.26|22910.26|22910.05|22910.05|22910.35|22910.35|22910.05|22910.05|0
1623056460000|2021-06-07 09:01:00|22909.93|22909.93|22910.65|22910.65|22910.73|22910.73|22909.63|22909.63|0
1623056470000|2021-06-07 09:01:10|22910.6|22910.6|22910.22|22910.22|22910.6|22910.6|22910.19|22910.19|0
1623056480000|2021-06-07 09:01:20|22910.24|22910.24|22909.9|22909.9|22910.28|22910.28|22909.88|22909.88|0
1623056490000|2021-06-07 09:01:30|22910.13|22910.13|22909.88|22909.88|22910.19|22910.19|22909.69|22909.69|0
1623056500000|2021-06-07 09:01:40|22909.82|22909.82|22909.4|22909.4|22909.82|22909.82|22909.34|22909.34|0
1623056510000|2021-06-07 09:01:50|22909.32|22909.32|22908.52|22908.52|22909.5|22909.5|22908.46|22908.46|0
1623056520000|2021-06-07 09:02:00|22908.45|22908.45|22908.36|22908.36|22908.45|22908.45|22908|22908|0
1623056530000|2021-06-07 09:02:10|22908.39|22908.39|22908.34|22908.34|22908.59|22908.59|22908.23|22908.23|0
1623056540000|2021-06-07 09:02:20|22908.41|22908.41|22908.49|22908.49|22908.49|22908.49|22908.41|22908.41|0
1623056550000|2021-06-07 09:02:30|22908.45|22908.45|22908.55|22908.55|22908.76|22908.76|22908.45|22908.45|0
1623056560000|2021-06-07 09:02:40|22908.63|22908.63|22908.58|22908.58|22908.67|22908.67|22908.58|22908.58|0
1623056570000|2021-06-07 09:02:50|22908.64|22908.64|22908.59|22908.59|22908.64|22908.64|22908.43|22908.43|0
1623056580000|2021-06-07 09:03:00|22908.72|22908.72|22910.11|22910.11|22910.11|22910.11|22908.72|22908.72|0
1623056590000|2021-06-07 09:03:10|22909.57|22909.57|22909.58|22909.58|22909.81|22909.81|22909.57|22909.57|0
1623056600000|2021-06-07 09:03:20|22909.65|22909.65|22909.64|22909.64|22909.88|22909.88|22909.51|22909.51|0
1623056610000|2021-06-07 09:03:30|22909.66|22909.66|22909.5|22909.5|22909.76|22909.76|22909.5|22909.5|0
1623056620000|2021-06-07 09:03:40|22909.57|22909.57|22909.53|22909.53|22909.72|22909.72|22909.53|22909.53|0
1623056630000|2021-06-07 09:03:50|22909.61|22909.61|22909.75|22909.75|22909.75|22909.75|22909.59|22909.59|0
1623056640000|2021-06-07 09:04:00|22909.8|22909.8|22910.43|22910.43|22910.43|22910.43|22909.8|22909.8|0
1623056650000|2021-06-07 09:04:10|22910.37|22910.37|22910.55|22910.55|22910.69|22910.69|22910.33|22910.33|0
1623056660000|2021-06-07 09:04:20|22910.6|22910.6|22910.23|22910.23|22910.65|22910.65|22910.23|22910.23|0
1623056670000|2021-06-07 09:04:30|22910.33|22910.33|22909.97|22909.97|22910.39|22910.39|22909.96|22909.96|0
1623056680000|2021-06-07 09:04:40|22910.05|22910.05|22910.26|22910.26|22910.26|22910.26|22910.05|22910.05|0
1623056690000|2021-06-07 09:04:50|22910.2|22910.2|22910.87|22910.87|22910.95|22910.95|22910.2|22910.2|0
1623056700000|2021-06-07 09:05:00|22910.65|22910.65|22910.44|22910.44|22910.86|22910.86|22910.44|22910.44|0
1623056710000|2021-06-07 09:05:10|22910.56|22910.56|22910.89|22910.89|22910.89|22910.89|22910.56|22910.56|0
1623056720000|2021-06-07 09:05:20|22911.03|22911.03|22910.45|22910.45|22911.08|22911.08|22910.34|22910.34|0
1623056730000|2021-06-07 09:05:30|22910.47|22910.47|22909.97|22909.97|22910.76|22910.76|22909.97|22909.97|0
1623056740000|2021-06-07 09:05:40|22909.76|22909.76|22909.69|22909.69|22909.93|22909.93|22909.69|22909.69|0
1623056750000|2021-06-07 09:05:50|22909.73|22909.73|22909.6|22909.6|22909.95|22909.95|22909.57|22909.57|0
1623056760000|2021-06-07 09:06:00|22909.66|22909.66|22909.4|22909.4|22909.66|22909.66|22909.32|22909.32|0
1623056770000|2021-06-07 09:06:10|22909.43|22909.43|22909.35|22909.35|22909.45|22909.45|22909.26|22909.26|0
1623056780000|2021-06-07 09:06:20|22909.4|22909.4|22909.43|22909.43|22909.67|22909.67|22909.16|22909.16|0
1623056790000|2021-06-07 09:06:30|22909.49|22909.49|22909.31|22909.31|22909.55|22909.55|22909.31|22909.31|0
1623056800000|2021-06-07 09:06:40|22909.25|22909.25|22909.54|22909.54|22909.74|22909.74|22909.25|22909.25|0
1623056810000|2021-06-07 09:06:50|22909.61|22909.61|22909.59|22909.59|22909.63|22909.63|22909.34|22909.34|0
1623056820000|2021-06-07 09:07:00|22909.6|22909.6|22909.32|22909.32|22909.66|22909.66|22909.19|22909.19|0
1623056830000|2021-06-07 09:07:10|22909.36|22909.36|22909.73|22909.73|22909.73|22909.73|22909.31|22909.31|0
1623056840000|2021-06-07 09:07:20|22909.44|22909.44|22910.13|22910.13|22910.33|22910.33|22909.44|22909.44|0
1623056850000|2021-06-07 09:07:30|22910.08|22910.08|22910.03|22910.03|22910.14|22910.14|22910.03|22910.03|0
1623056860000|2021-06-07 09:07:40|22909.97|22909.97|22909.47|22909.47|22910.14|22910.14|22909.47|22909.47|0
1623056870000|2021-06-07 09:07:50|22909.52|22909.52|22909.23|22909.23|22909.52|22909.52|22909.13|22909.13|0
1623056880000|2021-06-07 09:08:00|22909.28|22909.28|22909.22|22909.22|22909.83|22909.83|22909.22|22909.22|0
1623056890000|2021-06-07 09:08:10|22909.26|22909.26|22908.79|22908.79|22909.26|22909.26|22908.73|22908.73|0
1623056900000|2021-06-07 09:08:20|22908.84|22908.84|22909.23|22909.23|22909.32|22909.32|22908.76|22908.76|0
1623056910000|2021-06-07 09:08:30|22909.18|22909.18|22908.24|22908.24|22909.18|22909.18|22908.24|22908.24|0
1623056920000|2021-06-07 09:08:40|22908.1|22908.1|22907.47|22907.47|22908.1|22908.1|22907.47|22907.47|0
1623056930000|2021-06-07 09:08:50|22907.45|22907.45|22906.82|22906.82|22907.45|22907.45|22906.82|22906.82|0
1623056940000|2021-06-07 09:09:00|22906.52|22906.52|22905.85|22905.85|22906.52|22906.52|22905.78|22905.78|0
1623056950000|2021-06-07 09:09:10|22905.91|22905.91|22905.72|22905.72|22906|22906|22905.67|22905.67|0
1623056960000|2021-06-07 09:09:20|22905.74|22905.74|22905.36|22905.36|22905.76|22905.76|22905.23|22905.23|0
1623056970000|2021-06-07 09:09:30|22905.4|22905.4|22903.29|22903.29|22905.4|22905.4|22903.29|22903.29|0
1623056980000|2021-06-07 09:09:40|22903.14|22903.14|22902.09|22902.09|22903.14|22903.14|22902.09|22902.09|0
1623056990000|2021-06-07 09:09:50|22901.92|22901.92|22900.98|22900.98|22901.92|22901.92|22900.94|22900.94|0
1623057000000|2021-06-07 09:10:00|22901.02|22901.02|22900.87|22900.87|22901.24|22901.24|22900.87|22900.87|0
1623057010000|2021-06-07 09:10:10|22900.91|22900.91|22900.81|22900.81|22901.11|22901.11|22900.81|22900.81|0
1623057020000|2021-06-07 09:10:20|22900.77|22900.77|22900.76|22900.76|22900.9|22900.9|22900.69|22900.69|0
1623057030000|2021-06-07 09:10:30|22900.92|22900.92|22900.88|22900.88|22901|22901|22900.85|22900.85|0
1623057040000|2021-06-07 09:10:40|22900.92|22900.92|22900.69|22900.69|22900.95|22900.95|22900.69|22900.69|0
1623057050000|2021-06-07 09:10:50|22900.58|22900.58|22899.98|22899.98|22900.62|22900.62|22899.98|22899.98|0
1623057060000|2021-06-07 09:11:00|22899.84|22899.84|22899.59|22899.59|22899.89|22899.89|22899.49|22899.49|0
1623057070000|2021-06-07 09:11:10|22899.71|22899.71|22898.9|22898.9|22899.71|22899.71|22898.9|22898.9|0
1623057080000|2021-06-07 09:11:20|22898.84|22898.84|22897.32|22897.32|22898.84|22898.84|22897.32|22897.32|0
1623057090000|2021-06-07 09:11:30|22897.38|22897.38|22897.07|22897.07|22897.53|22897.53|22897.07|22897.07|0
1623057100000|2021-06-07 09:11:40|22897.09|22897.09|22897.34|22897.34|22897.5|22897.5|22897.09|22897.09|0
1623057110000|2021-06-07 09:11:50|22897.27|22897.27|22897.71|22897.71|22897.71|22897.71|22897.27|22897.27|0
1623057120000|2021-06-07 09:12:00|22897.82|22897.82|22898.11|22898.11|22898.11|22898.11|22897.74|22897.74|0
1623057130000|2021-06-07 09:12:10|22898.08|22898.08|22898.61|22898.61|22898.64|22898.64|22898.08|22898.08|0
1623057140000|2021-06-07 09:12:20|22898.53|22898.53|22898.58|22898.58|22898.58|22898.58|22898.28|22898.28|0
1623057150000|2021-06-07 09:12:30|22898.54|22898.54|22898.47|22898.47|22898.72|22898.72|22898.47|22898.47|0
1623057160000|2021-06-07 09:12:40|22898.59|22898.59|22898.88|22898.88|22898.88|22898.88|22898.58|22898.58|0
1623057170000|2021-06-07 09:12:50|22898.83|22898.83|22898.85|22898.85|22899|22899|22898.74|22898.74|0
1623057180000|2021-06-07 09:13:00|22898.88|22898.88|22898.91|22898.91|22898.98|22898.98|22898.72|22898.72|0
1623057190000|2021-06-07 09:13:10|22898.97|22898.97|22899.21|22899.21|22899.21|22899.21|22898.86|22898.86|0
1623057200000|2021-06-07 09:13:20|22899.15|22899.15|22899.33|22899.33|22899.39|22899.39|22899.11|22899.11|0
1623057210000|2021-06-07 09:13:30|22899.52|22899.52|22899.61|22899.61|22899.61|22899.61|22899.4|22899.4|0
1623057220000|2021-06-07 09:13:40|22899.54|22899.54|22899.68|22899.68|22899.68|22899.68|22899.48|22899.48|0
1623057230000|2021-06-07 09:13:50|22899.76|22899.76|22900.83|22900.83|22900.83|22900.83|22899.43|22899.43|0
1623057240000|2021-06-07 09:14:00|22900.86|22900.86|22901.41|22901.41|22901.44|22901.44|22900.86|22900.86|0
1623057250000|2021-06-07 09:14:10|22901.61|22901.61|22902.05|22902.05|22902.05|22902.05|22901.61|22901.61|0
1623057260000|2021-06-07 09:14:20|22902.07|22902.07|22902.38|22902.38|22902.38|22902.38|22902.07|22902.07|0
1623057270000|2021-06-07 09:14:30|22902.04|22902.04|22902.18|22902.18|22902.29|22902.29|22902.04|22902.04|0
1623057280000|2021-06-07 09:14:40|22902.06|22902.06|22902.32|22902.32|22902.36|22902.36|22901.88|22901.88|0
1623057290000|2021-06-07 09:14:50|22902.11|22902.11|22902.55|22902.55|22902.55|22902.55|22902.04|22902.04|0
1623057300000|2021-06-07 09:15:00|22902.44|22902.44|22902.87|22902.87|22902.93|22902.93|22902.43|22902.43|0
1623057310000|2021-06-07 09:15:10|22902.78|22902.78|22903.12|22903.12|22903.12|22903.12|22902.69|22902.69|0
1623057320000|2021-06-07 09:15:20|22903.23|22903.23|22903.05|22903.05|22903.23|22903.23|22903.01|22903.01|0
1623057330000|2021-06-07 09:15:30|22903.09|22903.09|22903.25|22903.25|22903.25|22903.25|22903.04|22903.04|0
1623057340000|2021-06-07 09:15:40|22903.21|22903.21|22903.16|22903.16|22903.21|22903.21|22903.05|22903.05|0
1623057350000|2021-06-07 09:15:50|22903.23|22903.23|22903.1|22903.1|22903.23|22903.23|22903.1|22903.1|0
1623057360000|2021-06-07 09:16:00|22903.08|22903.08|22902.88|22902.88|22903.11|22903.11|22902.78|22902.78|0
1623057370000|2021-06-07 09:16:10|22902.84|22902.84|22902.54|22902.54|22902.84|22902.84|22902.5|22902.5|0
1623057380000|2021-06-07 09:16:20|22902.19|22902.19|22902.22|22902.22|22902.28|22902.28|22902.19|22902.19|0
1623057390000|2021-06-07 09:16:30|22902.13|22902.13|22902.2|22902.2|22902.22|22902.22|22902.09|22902.09|0
1623057400000|2021-06-07 09:16:40|22902.32|22902.32|22901.54|22901.54|22902.32|22902.32|22901.25|22901.25|0
1623057410000|2021-06-07 09:16:50|22901.58|22901.58|22901.2|22901.2|22901.6|22901.6|22901.17|22901.17|0
1623057420000|2021-06-07 09:17:00|22901.14|22901.14|22900.53|22900.53|22901.14|22901.14|22900.53|22900.53|0
1623057430000|2021-06-07 09:17:10|22900.56|22900.56|22899.88|22899.88|22900.56|22900.56|22899.65|22899.65|0
1623057440000|2021-06-07 09:17:20|22899.76|22899.76|22899.77|22899.77|22899.87|22899.87|22899.59|22899.59|0
1623057450000|2021-06-07 09:17:30|22899.56|22899.56|22899.24|22899.24|22899.56|22899.56|22899.12|22899.12|0
1623057460000|2021-06-07 09:17:40|22899.04|22899.04|22898.71|22898.71|22899.04|22899.04|22898.71|22898.71|0
1623057470000|2021-06-07 09:17:50|22898.55|22898.55|22898.69|22898.69|22898.77|22898.77|22898.55|22898.55|0
1623057480000|2021-06-07 09:18:00|22898.66|22898.66|22898.45|22898.45|22898.66|22898.66|22898.45|22898.45|0
1623057490000|2021-06-07 09:18:10|22898.62|22898.62|22899.22|22899.22|22899.22|22899.22|22898.62|22898.62|0
1623057500000|2021-06-07 09:18:20|22899.26|22899.26|22899.8|22899.8|22899.8|22899.8|22899.26|22899.26|0
1623057510000|2021-06-07 09:18:30|22899.84|22899.84|22899.69|22899.69|22899.84|22899.84|22899.5|22899.5|0
1623057520000|2021-06-07 09:18:40|22899.77|22899.77|22900.1|22900.1|22900.1|22900.1|22899.77|22899.77|0
1623057530000|2021-06-07 09:18:50|22899.98|22899.98|22900.17|22900.17|22900.28|22900.28|22899.87|22899.87|0
1623057540000|2021-06-07 09:19:00|22900.13|22900.13|22899.59|22899.59|22900.13|22900.13|22899.53|22899.53|0
1623057550000|2021-06-07 09:19:10|22899.42|22899.42|22899.38|22899.38|22899.42|22899.42|22899.38|22899.38|0
1623057560000|2021-06-07 09:19:20|22899.26|22899.26|22899.33|22899.33|22899.36|22899.36|22899.02|22899.02|0
1623057570000|2021-06-07 09:19:30|22899.19|22899.19|22899.36|22899.36|22899.36|22899.36|22899.03|22899.03|0
1623057580000|2021-06-07 09:19:40|22899.43|22899.43|22899.76|22899.76|22899.76|22899.76|22899.38|22899.38|0
1623057590000|2021-06-07 09:19:50|22899.72|22899.72|22900.2|22900.2|22900.2|22900.2|22899.72|22899.72|0
1623057600000|2021-06-07 09:20:00|22900.25|22900.25|22900.5|22900.5|22900.54|22900.54|22900.19|22900.19|0
1623057610000|2021-06-07 09:20:10|22900.55|22900.55|22901.74|22901.74|22901.83|22901.83|22900.55|22900.55|0
1623057620000|2021-06-07 09:20:20|22901.68|22901.68|22902.15|22902.15|22902.24|22902.24|22901.63|22901.63|0
1623057630000|2021-06-07 09:20:30|22902.03|22902.03|22902.39|22902.39|22902.41|22902.41|22902.03|22902.03|0
1623057640000|2021-06-07 09:20:40|22902.33|22902.33|22902.33|22902.33|22902.33|22902.33|22902.33|22902.33|0
1623057650000|2021-06-07 09:20:50|22902.45|22902.45|22902.72|22902.72|22902.72|22902.72|22902.33|22902.33|0
1623057660000|2021-06-07 09:21:00|22902.8|22902.8|22903.03|22903.03|22903.26|22903.26|22902.8|22902.8|0
1623057670000|2021-06-07 09:21:10|22903.09|22903.09|22904.04|22904.04|22904.04|22904.04|22903.05|22903.05|0
1623057680000|2021-06-07 09:21:20|22904.31|22904.31|22904.35|22904.35|22904.37|22904.37|22904.29|22904.29|0
1623057690000|2021-06-07 09:21:30|22904.4|22904.4|22904.49|22904.49|22904.57|22904.57|22904.36|22904.36|0
1623057700000|2021-06-07 09:21:40|22904.45|22904.45|22904.83|22904.83|22904.83|22904.83|22904.45|22904.45|0
1623057710000|2021-06-07 09:21:50|22904.96|22904.96|22904.77|22904.77|22905.02|22905.02|22904.66|22904.66|0
1623057720000|2021-06-07 09:22:00|22904.89|22904.89|22904.66|22904.66|22904.93|22904.93|22904.54|22904.54|0
1623057730000|2021-06-07 09:22:10|22904.9|22904.9|22906.76|22906.76|22906.76|22906.76|22904.9|22904.9|0
1623057740000|2021-06-07 09:22:20|22907.07|22907.07|22907.83|22907.83|22907.83|22907.83|22907.07|22907.07|0
1623057750000|2021-06-07 09:22:30|22907.77|22907.77|22908.5|22908.5|22908.68|22908.68|22907.77|22907.77|0
1623057760000|2021-06-07 09:22:40|22908.69|22908.69|22909.22|22909.22|22909.42|22909.42|22908.63|22908.63|0
1623057770000|2021-06-07 09:22:50|22909.32|22909.32|22909.83|22909.83|22909.9|22909.9|22909.23|22909.23|0
1623057780000|2021-06-07 09:23:00|22909.89|22909.89|22911|22911|22911|22911|22909.89|22909.89|0
1623057790000|2021-06-07 09:23:10|22910.92|22910.92|22911.22|22911.22|22911.22|22911.22|22910.92|22910.92|0
1623057800000|2021-06-07 09:23:20|22911.32|22911.32|22911.18|22911.18|22911.35|22911.35|22911|22911|0
1623057810000|2021-06-07 09:23:30|22911.33|22911.33|22910.66|22910.66|22911.42|22911.42|22910.66|22910.66|0
1623057820000|2021-06-07 09:23:40|22910.69|22910.69|22910.3|22910.3|22910.81|22910.81|22910.27|22910.27|0
1623057830000|2021-06-07 09:23:50|22910.34|22910.34|22910.21|22910.21|22910.34|22910.34|22910.15|22910.15|0
1623057840000|2021-06-07 09:24:00|22910.11|22910.11|22910.8|22910.8|22910.89|22910.89|22909.82|22909.82|0
1623057850000|2021-06-07 09:24:10|22910.87|22910.87|22910.78|22910.78|22910.96|22910.96|22910.78|22910.78|0
1623057860000|2021-06-07 09:24:20|22910.82|22910.82|22910.24|22910.24|22910.86|22910.86|22910.24|22910.24|0
1623057870000|2021-06-07 09:24:30|22910.31|22910.31|22909.5|22909.5|22910.33|22910.33|22909.5|22909.5|0
1623057880000|2021-06-07 09:24:40|22909.42|22909.42|22909.39|22909.39|22909.5|22909.5|22909.22|22909.22|0
1623057890000|2021-06-07 09:24:50|22909.43|22909.43|22909.83|22909.83|22909.83|22909.83|22909.43|22909.43|0
1623057900000|2021-06-07 09:25:00|22909.89|22909.89|22910.23|22910.23|22910.23|22910.23|22909.89|22909.89|0
1623057910000|2021-06-07 09:25:10|22910.03|22910.03|22909.97|22909.97|22910.03|22910.03|22909.92|22909.92|0
1623057920000|2021-06-07 09:25:20|22910|22910|22909.65|22909.65|22910|22910|22909.52|22909.52|0
1623057930000|2021-06-07 09:25:30|22909.6|22909.6|22909.33|22909.33|22909.67|22909.67|22909.33|22909.33|0
1623057940000|2021-06-07 09:25:40|22909.42|22909.42|22909.85|22909.85|22909.93|22909.93|22909.42|22909.42|0
1623057950000|2021-06-07 09:25:50|22910|22910|22910.23|22910.23|22910.23|22910.23|22909.91|22909.91|0
1623057960000|2021-06-07 09:26:00|22910.28|22910.28|22910.24|22910.24|22910.28|22910.28|22910.17|22910.17|0
1623057970000|2021-06-07 09:26:10|22910.3|22910.3|22910.28|22910.28|22910.33|22910.33|22910.09|22910.09|0
1623057980000|2021-06-07 09:26:20|22910.35|22910.35|22910.34|22910.34|22910.43|22910.43|22910.27|22910.27|0
1623057990000|2021-06-07 09:26:30|22910.26|22910.26|22910.07|22910.07|22910.35|22910.35|22910.07|22910.07|0
1623058000000|2021-06-07 09:26:40|22910.01|22910.01|22910.57|22910.57|22910.91|22910.91|22910.01|22910.01|0
1623058010000|2021-06-07 09:26:50|22911.06|22911.06|22910.74|22910.74|22911.18|22911.18|22910.74|22910.74|0
1623058020000|2021-06-07 09:27:00|22910.77|22910.77|22911.16|22911.16|22911.24|22911.24|22910.77|22910.77|0
1623058030000|2021-06-07 09:27:10|22911.12|22911.12|22910.92|22910.92|22911.12|22911.12|22910.92|22910.92|0
1623058040000|2021-06-07 09:27:20|22911.03|22911.03|22911.02|22911.02|22911.03|22911.03|22910.97|22910.97|0
1623058050000|2021-06-07 09:27:30|22911.14|22911.14|22911.74|22911.74|22911.96|22911.96|22911.14|22911.14|0
1623058060000|2021-06-07 09:27:40|22911.76|22911.76|22911.93|22911.93|22911.93|22911.93|22911.68|22911.68|0
1623058070000|2021-06-07 09:27:50|22911.92|22911.92|22912.14|22912.14|22912.14|22912.14|22911.92|22911.92|0
1623058080000|2021-06-07 09:28:00|22912.07|22912.07|22912.22|22912.22|22912.28|22912.28|22911.88|22911.88|0
1623058090000|2021-06-07 09:28:10|22912.28|22912.28|22912.87|22912.87|22912.87|22912.87|22912.26|22912.26|0
1623058100000|2021-06-07 09:28:20|22912.64|22912.64|22912.82|22912.82|22912.92|22912.92|22912.64|22912.64|0
1623058110000|2021-06-07 09:28:30|22912.77|22912.77|22912.84|22912.84|22912.86|22912.86|22912.65|22912.65|0
1623058120000|2021-06-07 09:28:40|22912.78|22912.78|22913.11|22913.11|22913.15|22913.15|22912.78|22912.78|0
1623058130000|2021-06-07 09:28:50|22913.42|22913.42|22913.53|22913.53|22913.71|22913.71|22913.42|22913.42|0
1623058140000|2021-06-07 09:29:00|22913.26|22913.26|22912.82|22912.82|22913.26|22913.26|22912.82|22912.82|0
1623058150000|2021-06-07 09:29:10|22912.77|22912.77|22912.38|22912.38|22912.77|22912.77|22912.18|22912.18|0
1623058160000|2021-06-07 09:29:20|22912.24|22912.24|22912.4|22912.4|22912.51|22912.51|22912.24|22912.24|0
1623058170000|2021-06-07 09:29:30|22912.46|22912.46|22912.09|22912.09|22912.46|22912.46|22912.09|22912.09|0
1623058180000|2021-06-07 09:29:40|22911.97|22911.97|22911.69|22911.69|22911.99|22911.99|22911.68|22911.68|0
1623058190000|2021-06-07 09:29:50|22911.62|22911.62|22911.55|22911.55|22911.8|22911.8|22911.55|22911.55|0
1623058200000|2021-06-07 09:30:00|22911.63|22911.63|22911.48|22911.48|22911.63|22911.63|22911.31|22911.31|0
1623058210000|2021-06-07 09:30:10|22911.56|22911.56|22911.57|22911.57|22911.67|22911.67|22911.5|22911.5|0
1623058220000|2021-06-07 09:30:20|22911.51|22911.51|22911.51|22911.51|22911.57|22911.57|22911.44|22911.44|0
1623058230000|2021-06-07 09:30:30|22911.32|22911.32|22911.53|22911.53|22911.53|22911.53|22911.32|22911.32|0
1623058240000|2021-06-07 09:30:40|22911.73|22911.73|22911.96|22911.96|22911.98|22911.98|22911.53|22911.53|0
1623058250000|2021-06-07 09:30:50|22912.04|22912.04|22912.09|22912.09|22912.19|22912.19|22912.01|22912.01|0
1623058260000|2021-06-07 09:31:00|22912.12|22912.12|22912.51|22912.51|22912.73|22912.73|22912.12|22912.12|0
1623058270000|2021-06-07 09:31:10|22912.36|22912.36|22912.56|22912.56|22912.8|22912.8|22912.36|22912.36|0
1623058280000|2021-06-07 09:31:20|22912.47|22912.47|22913.15|22913.15|22913.15|22913.15|22912.47|22912.47|0
1623058290000|2021-06-07 09:31:30|22913.18|22913.18|22913.38|22913.38|22913.38|22913.38|22913.13|22913.13|0
1623058300000|2021-06-07 09:31:40|22913.32|22913.32|22913.39|22913.39|22913.39|22913.39|22913.32|22913.32|0
1623058310000|2021-06-07 09:31:50|22913.46|22913.46|22913.54|22913.54|22913.63|22913.63|22913.46|22913.46|0
1623058320000|2021-06-07 09:32:00|22913.67|22913.67|22914.04|22914.04|22914.04|22914.04|22913.59|22913.59|0
1623058330000|2021-06-07 09:32:10|22914.12|22914.12|22914.26|22914.26|22914.38|22914.38|22914.08|22914.08|0
1623058340000|2021-06-07 09:32:20|22914.46|22914.46|22915.31|22915.31|22915.37|22915.37|22914.45|22914.45|0
1623058350000|2021-06-07 09:32:30|22915.3|22915.3|22915.45|22915.45|22915.55|22915.55|22915.24|22915.24|0
1623058360000|2021-06-07 09:32:40|22915.49|22915.49|22915.23|22915.23|22915.58|22915.58|22914.85|22914.85|0
1623058370000|2021-06-07 09:32:50|22915.35|22915.35|22914.86|22914.86|22915.35|22915.35|22914.86|22914.86|0
1623058380000|2021-06-07 09:33:00|22914.78|22914.78|22914.85|22914.85|22914.85|22914.85|22914.56|22914.56|0
1623058390000|2021-06-07 09:33:10|22914.95|22914.95|22915.39|22915.39|22915.44|22915.44|22914.95|22914.95|0
1623058400000|2021-06-07 09:33:20|22915.7|22915.7|22915.35|22915.35|22915.7|22915.7|22915.35|22915.35|0
1623058410000|2021-06-07 09:33:30|22915.44|22915.44|22915.36|22915.36|22915.49|22915.49|22915.01|22915.01|0
1623058420000|2021-06-07 09:33:40|22915.46|22915.46|22915.63|22915.63|22915.74|22915.74|22915.46|22915.46|0
1623058430000|2021-06-07 09:33:50|22915.16|22915.16|22915.33|22915.33|22915.36|22915.36|22915.16|22915.16|0
1623058440000|2021-06-07 09:34:00|22915.3|22915.3|22915.6|22915.6|22915.79|22915.79|22915.22|22915.22|0
1623058450000|2021-06-07 09:34:10|22915.56|22915.56|22915.46|22915.46|22915.81|22915.81|22915.42|22915.42|0
1623058460000|2021-06-07 09:34:20|22915.43|22915.43|22915.52|22915.52|22915.57|22915.57|22915.43|22915.43|0
1623058470000|2021-06-07 09:34:30|22915.49|22915.49|22915.72|22915.72|22915.72|22915.72|22915.49|22915.49|0
1623058480000|2021-06-07 09:34:40|22915.54|22915.54|22915.37|22915.37|22915.54|22915.54|22915.12|22915.12|0
1623058490000|2021-06-07 09:34:50|22915.28|22915.28|22915.49|22915.49|22915.54|22915.54|22915.28|22915.28|0
1623058500000|2021-06-07 09:35:00|22915.36|22915.36|22914.6|22914.6|22915.41|22915.41|22914.44|22914.44|0
1623058510000|2021-06-07 09:35:10|22914.72|22914.72|22914.33|22914.33|22914.72|22914.72|22914.28|22914.28|0
1623058520000|2021-06-07 09:35:20|22914.42|22914.42|22914.41|22914.41|22914.53|22914.53|22914.29|22914.29|0
1623058530000|2021-06-07 09:35:30|22914.44|22914.44|22914.58|22914.58|22914.6|22914.6|22914.44|22914.44|0
1623058540000|2021-06-07 09:35:40|22914.63|22914.63|22914.7|22914.7|22914.7|22914.7|22914.59|22914.59|0
1623058550000|2021-06-07 09:35:50|22914.6|22914.6|22914.99|22914.99|22914.99|22914.99|22914.6|22914.6|0
1623058560000|2021-06-07 09:36:00|22915.06|22915.06|22915.51|22915.51|22915.51|22915.51|22915.05|22915.05|0
1623058570000|2021-06-07 09:36:10|22915.58|22915.58|22915.58|22915.58|22915.65|22915.65|22915.57|22915.57|0
1623058580000|2021-06-07 09:36:20|22915.55|22915.55|22915.85|22915.85|22915.91|22915.91|22915.55|22915.55|0
1623058590000|2021-06-07 09:36:30|22915.9|22915.9|22916.4|22916.4|22916.4|22916.4|22915.86|22915.86|0
1623058600000|2021-06-07 09:36:40|22916.53|22916.53|22916.21|22916.21|22916.53|22916.53|22916.21|22916.21|0
1623058610000|2021-06-07 09:36:50|22916.28|22916.28|22916.54|22916.54|22916.62|22916.62|22916.22|22916.22|0
1623058620000|2021-06-07 09:37:00|22916.49|22916.49|22916.13|22916.13|22916.49|22916.49|22916.06|22916.06|0
1623058630000|2021-06-07 09:37:10|22916.1|22916.1|22916.38|22916.38|22916.38|22916.38|22916.1|22916.1|0
1623058640000|2021-06-07 09:37:20|22916.29|22916.29|22916.74|22916.74|22916.74|22916.74|22916.29|22916.29|0
1623058650000|2021-06-07 09:37:30|22916.66|22916.66|22916.53|22916.53|22916.67|22916.67|22916.5|22916.5|0
1623058660000|2021-06-07 09:37:40|22916.41|22916.41|22916.29|22916.29|22916.61|22916.61|22916.28|22916.28|0
1623058670000|2021-06-07 09:37:50|22916.36|22916.36|22917.28|22917.28|22917.34|22917.34|22916.12|22916.12|0
1623058680000|2021-06-07 09:38:00|22917.23|22917.23|22917.12|22917.12|22917.45|22917.45|22917.05|22917.05|0
1623058690000|2021-06-07 09:38:10|22917.27|22917.27|22917.92|22917.92|22917.94|22917.94|22917.27|22917.27|0
1623058710000|2021-06-07 09:38:30|22917.87|22917.87|22917.77|22917.77|22917.87|22917.87|22917.77|22917.77|0
1623058720000|2021-06-07 09:38:40|22917.66|22917.66|22917.53|22917.53|22917.66|22917.66|22917.53|22917.53|0
1623058730000|2021-06-07 09:38:50|22917.46|22917.46|22917.52|22917.52|22917.52|22917.52|22917.37|22917.37|0
1623058740000|2021-06-07 09:39:00|22917.55|22917.55|22917.78|22917.78|22917.92|22917.92|22917.55|22917.55|0
1623058750000|2021-06-07 09:39:10|22917.91|22917.91|22918.23|22918.23|22918.23|22918.23|22917.91|22917.91|0
1623058760000|2021-06-07 09:39:20|22918.19|22918.19|22918.37|22918.37|22918.37|22918.37|22917.95|22917.95|0
1623058770000|2021-06-07 09:39:30|22918.54|22918.54|22918.3|22918.3|22918.6|22918.6|22918.22|22918.22|0
1623058780000|2021-06-07 09:39:40|22918.38|22918.38|22919.1|22919.1|22919.1|22919.1|22918.38|22918.38|0
1623058790000|2021-06-07 09:39:50|22919.05|22919.05|22919.24|22919.24|22919.37|22919.37|22919.05|22919.05|0
1623058800000|2021-06-07 09:40:00|22919.29|22919.29|22920.02|22920.02|22920.06|22920.06|22919.29|22919.29|0
1623058810000|2021-06-07 09:40:10|22920.1|22920.1|22920.46|22920.46|22920.54|22920.54|22920.1|22920.1|0
1623058820000|2021-06-07 09:40:20|22920.39|22920.39|22920.52|22920.52|22920.55|22920.55|22920.19|22920.19|0
1623058830000|2021-06-07 09:40:30|22920.44|22920.44|22920.67|22920.67|22920.69|22920.69|22920.44|22920.44|0
1623058840000|2021-06-07 09:40:40|22920.62|22920.62|22921.07|22921.07|22921.07|22921.07|22920.62|22920.62|0
1623058850000|2021-06-07 09:40:50|22921.13|22921.13|22921.26|22921.26|22921.26|22921.26|22921.05|22921.05|0
1623058860000|2021-06-07 09:41:00|22921.35|22921.35|22921.35|22921.35|22921.37|22921.37|22921.14|22921.14|0
1623058870000|2021-06-07 09:41:10|22921.42|22921.42|22920.96|22920.96|22921.42|22921.42|22920.72|22920.72|0
1623058880000|2021-06-07 09:41:20|22920.99|22920.99|22921.06|22921.06|22921.06|22921.06|22920.86|22920.86|0
1623058890000|2021-06-07 09:41:30|22921.11|22921.11|22920.98|22920.98|22921.11|22921.11|22920.98|22920.98|0
1623058900000|2021-06-07 09:41:40|22921.01|22921.01|22920.52|22920.52|22921.01|22921.01|22920.44|22920.44|0
1623058910000|2021-06-07 09:41:50|22920.41|22920.41|22920.7|22920.7|22920.89|22920.89|22920.26|22920.26|0
1623058920000|2021-06-07 09:42:00|22920.62|22920.62|22920.77|22920.77|22920.97|22920.97|22920.58|22920.58|0
1623058930000|2021-06-07 09:42:10|22920.7|22920.7|22921.17|22921.17|22921.17|22921.17|22920.51|22920.51|0
1623058940000|2021-06-07 09:42:20|22921.45|22921.45|22921.6|22921.6|22921.61|22921.61|22921.31|22921.31|0
1623058950000|2021-06-07 09:42:30|22921.66|22921.66|22921.96|22921.96|22922.26|22922.26|22921.61|22921.61|0
1623058960000|2021-06-07 09:42:40|22922.02|22922.02|22921.03|22921.03|22922.02|22922.02|22921.03|22921.03|0
1623058970000|2021-06-07 09:42:50|22921.07|22921.07|22921.47|22921.47|22921.48|22921.48|22920.99|22920.99|0
1623058980000|2021-06-07 09:43:00|22921.53|22921.53|22921.62|22921.62|22921.68|22921.68|22921.38|22921.38|0
1623058990000|2021-06-07 09:43:10|22921.52|22921.52|22921.28|22921.28|22921.73|22921.73|22921.23|22921.23|0
1623059000000|2021-06-07 09:43:20|22920.92|22920.92|22920.92|22920.92|22920.92|22920.92|22920.76|22920.76|0
1623059010000|2021-06-07 09:43:30|22920.98|22920.98|22921.1|22921.1|22921.25|22921.25|22920.98|22920.98|0
1623059020000|2021-06-07 09:43:40|22921.04|22921.04|22920.46|22920.46|22921.08|22921.08|22920.46|22920.46|0
1623059030000|2021-06-07 09:43:50|22920.47|22920.47|22920.52|22920.52|22920.61|22920.61|22920.43|22920.43|0
1623059040000|2021-06-07 09:44:00|22920.62|22920.62|22920.62|22920.62|22920.7|22920.7|22920.47|22920.47|0
1623059050000|2021-06-07 09:44:10|22920.58|22920.58|22920.8|22920.8|22920.91|22920.91|22920.58|22920.58|0
1623059060000|2021-06-07 09:44:20|22920.77|22920.77|22920.21|22920.21|22920.77|22920.77|22920.01|22920.01|0
1623059070000|2021-06-07 09:44:30|22920.1|22920.1|22920.11|22920.11|22920.17|22920.17|22920.04|22920.04|0
1623059080000|2021-06-07 09:44:40|22920.05|22920.05|22920.15|22920.15|22920.15|22920.15|22919.93|22919.93|0
1623059090000|2021-06-07 09:44:50|22919.99|22919.99|22920.26|22920.26|22920.26|22920.26|22919.94|22919.94|0
1623059100000|2021-06-07 09:45:00|22920.4|22920.4|22920.38|22920.38|22920.59|22920.59|22920.38|22920.38|0
1623059110000|2021-06-07 09:45:10|22920.46|22920.46|22920.31|22920.31|22920.55|22920.55|22920.22|22920.22|0
1623059120000|2021-06-07 09:45:20|22920.39|22920.39|22920.16|22920.16|22920.86|22920.86|22920.16|22920.16|0
1623059130000|2021-06-07 09:45:30|22920.07|22920.07|22918.29|22918.29|22920.25|22920.25|22918.25|22918.25|0
1623059140000|2021-06-07 09:45:40|22918.33|22918.33|22917.68|22917.68|22918.33|22918.33|22917.44|22917.44|0
1623059150000|2021-06-07 09:45:50|22917.77|22917.77|22917.96|22917.96|22918.25|22918.25|22917.59|22917.59|0
1623059160000|2021-06-07 09:46:00|22917.93|22917.93|22917.87|22917.87|22918.15|22918.15|22917.67|22917.67|0
1623059170000|2021-06-07 09:46:10|22917.81|22917.81|22917.61|22917.61|22917.98|22917.98|22917.61|22917.61|0
1623059180000|2021-06-07 09:46:20|22917.47|22917.47|22916.95|22916.95|22917.6|22917.6|22916.95|22916.95|0
1623059190000|2021-06-07 09:46:30|22916.91|22916.91|22917.05|22917.05|22917.14|22917.14|22916.91|22916.91|0
1623059200000|2021-06-07 09:46:40|22917.08|22917.08|22916.82|22916.82|22917.08|22917.08|22916.56|22916.56|0
1623059210000|2021-06-07 09:46:50|22916.94|22916.94|22916.98|22916.98|22917.13|22917.13|22916.94|22916.94|0
1623059220000|2021-06-07 09:47:00|22917.05|22917.05|22917.37|22917.37|22917.37|22917.37|22917.05|22917.05|0
1623059230000|2021-06-07 09:47:10|22917.44|22917.44|22918.18|22918.18|22918.18|22918.18|22917.44|22917.44|0
1623059240000|2021-06-07 09:47:20|22918.23|22918.23|22918.84|22918.84|22918.91|22918.91|22918.17|22918.17|0
1623059250000|2021-06-07 09:47:30|22918.97|22918.97|22918.91|22918.91|22919.09|22919.09|22918.91|22918.91|0
1623059260000|2021-06-07 09:47:40|22918.87|22918.87|22919.21|22919.21|22919.21|22919.21|22918.87|22918.87|0
1623059270000|2021-06-07 09:47:50|22919.1|22919.1|22919.15|22919.15|22919.22|22919.22|22919.1|22919.1|0
1623059280000|2021-06-07 09:48:00|22919.06|22919.06|22919.43|22919.43|22919.43|22919.43|22918.98|22918.98|0
1623059290000|2021-06-07 09:48:10|22919.49|22919.49|22919.41|22919.41|22919.86|22919.86|22919.36|22919.36|0
1623059300000|2021-06-07 09:48:20|22919.45|22919.45|22919.82|22919.82|22919.82|22919.82|22919.45|22919.45|0
1623059310000|2021-06-07 09:48:30|22919.64|22919.64|22919.91|22919.91|22919.98|22919.98|22919.59|22919.59|0
1623059320000|2021-06-07 09:48:40|22919.95|22919.95|22920.37|22920.37|22920.37|22920.37|22919.89|22919.89|0
1623059330000|2021-06-07 09:48:50|22920.52|22920.52|22920.97|22920.97|22921.08|22921.08|22920.52|22920.52|0
1623059340000|2021-06-07 09:49:00|22921.03|22921.03|22920.96|22920.96|22921.13|22921.13|22920.96|22920.96|0
1623059350000|2021-06-07 09:49:10|22920.88|22920.88|22920.92|22920.92|22920.92|22920.92|22920.88|22920.88|0
1623059360000|2021-06-07 09:49:20|22921.07|22921.07|22920.96|22920.96|22921.18|22921.18|22920.93|22920.93|0
1623059370000|2021-06-07 09:49:30|22921.05|22921.05|22920.79|22920.79|22921.08|22921.08|22920.79|22920.79|0
1623059380000|2021-06-07 09:49:40|22920.82|22920.82|22921.05|22921.05|22921.07|22921.07|22920.82|22920.82|0
1623059390000|2021-06-07 09:49:50|22920.98|22920.98|22920.68|22920.68|22920.98|22920.98|22920.65|22920.65|0
1623059400000|2021-06-07 09:50:00|22920.65|22920.65|22920.38|22920.38|22920.76|22920.76|22920.24|22920.24|0
1623059410000|2021-06-07 09:50:10|22920.27|22920.27|22920.73|22920.73|22920.73|22920.73|22920.27|22920.27|0
1623059420000|2021-06-07 09:50:20|22920.92|22920.92|22921.17|22921.17|22921.22|22921.22|22920.92|22920.92|0
1623059430000|2021-06-07 09:50:30|22921.42|22921.42|22921.34|22921.34|22921.42|22921.42|22921.34|22921.34|0
1623059440000|2021-06-07 09:50:40|22921.41|22921.41|22922.03|22922.03|22922.03|22922.03|22921.38|22921.38|0
1623059450000|2021-06-07 09:50:50|22921.96|22921.96|22921.56|22921.56|22921.96|22921.96|22921.18|22921.18|0
1623059460000|2021-06-07 09:51:00|22921.59|22921.59|22922.42|22922.42|22922.42|22922.42|22921.59|22921.59|0
1623059470000|2021-06-07 09:51:10|22922.35|22922.35|22922.16|22922.16|22922.67|22922.67|22922.08|22922.08|0
1623059480000|2021-06-07 09:51:20|22922.32|22922.32|22922.62|22922.62|22922.66|22922.66|22922.2|22922.2|0
1623059490000|2021-06-07 09:51:30|22922.69|22922.69|22922.51|22922.51|22922.69|22922.69|22922.45|22922.45|0
1623059500000|2021-06-07 09:51:40|22922.65|22922.65|22922.66|22922.66|22922.73|22922.73|22922.65|22922.65|0
1623059510000|2021-06-07 09:51:50|22922.73|22922.73|22922.42|22922.42|22922.73|22922.73|22922.19|22922.19|0
1623059520000|2021-06-07 09:52:00|22922.47|22922.47|22922.1|22922.1|22922.5|22922.5|22922.1|22922.1|0
1623059530000|2021-06-07 09:52:10|22922.17|22922.17|22922.24|22922.24|22922.37|22922.37|22922.07|22922.07|0
1623059540000|2021-06-07 09:52:20|22922.19|22922.19|22922.21|22922.21|22922.33|22922.33|22922.19|22922.19|0
1623059550000|2021-06-07 09:52:30|22922.29|22922.29|22921.85|22921.85|22922.29|22922.29|22921.75|22921.75|0
1623059560000|2021-06-07 09:52:40|22921.82|22921.82|22922.52|22922.52|22922.52|22922.52|22921.82|22921.82|0
1623059570000|2021-06-07 09:52:50|22922.42|22922.42|22922.5|22922.5|22922.62|22922.62|22922.32|22922.32|0
1623059580000|2021-06-07 09:53:00|22922.38|22922.38|22922.21|22922.21|22922.47|22922.47|22922.21|22922.21|0
1623059590000|2021-06-07 09:53:10|22922.27|22922.27|22922.14|22922.14|22922.34|22922.34|22922.14|22922.14|0
1623059600000|2021-06-07 09:53:20|22922.31|22922.31|22922.55|22922.55|22922.55|22922.55|22922.19|22922.19|0
1623059620000|2021-06-07 09:53:40|22922.64|22922.64|22922.37|22922.37|22922.68|22922.68|22922.37|22922.37|0
1623059630000|2021-06-07 09:53:50|22922.33|22922.33|22922.31|22922.31|22922.42|22922.42|22922.31|22922.31|0
1623059640000|2021-06-07 09:54:00|22922.28|22922.28|22922.67|22922.67|22922.68|22922.68|22922.28|22922.28|0
1623059650000|2021-06-07 09:54:10|22922.71|22922.71|22922.53|22922.53|22922.71|22922.71|22922.49|22922.49|0
1623059660000|2021-06-07 09:54:20|22922.56|22922.56|22922.33|22922.33|22922.56|22922.56|22922.12|22922.12|0
1623059670000|2021-06-07 09:54:30|22922.46|22922.46|22922.9|22922.9|22922.94|22922.94|22922.46|22922.46|0
1623059680000|2021-06-07 09:54:40|22922.81|22922.81|22922.8|22922.8|22922.99|22922.99|22922.8|22922.8|0
1623059690000|2021-06-07 09:54:50|22922.74|22922.74|22923.64|22923.64|22923.64|22923.64|22922.64|22922.64|0
1623059700000|2021-06-07 09:55:00|22923.58|22923.58|22923.91|22923.91|22923.97|22923.97|22923.58|22923.58|0
1623059710000|2021-06-07 09:55:10|22924.02|22924.02|22923.97|22923.97|22924.02|22924.02|22923.85|22923.85|0
1623059720000|2021-06-07 09:55:20|22923.89|22923.89|22924.13|22924.13|22924.13|22924.13|22923.89|22923.89|0
1623059730000|2021-06-07 09:55:30|22924.08|22924.08|22923.94|22923.94|22924.08|22924.08|22923.8|22923.8|0
1623059740000|2021-06-07 09:55:40|22924|22924|22923.65|22923.65|22924.05|22924.05|22923.65|22923.65|0
1623059750000|2021-06-07 09:55:50|22923.79|22923.79|22923.73|22923.73|22923.81|22923.81|22923.67|22923.67|0
1623059760000|2021-06-07 09:56:00|22923.78|22923.78|22923.78|22923.78|22923.78|22923.78|22923.78|22923.78|0
1623059770000|2021-06-07 09:56:10|22923.85|22923.85|22924.36|22924.36|22924.37|22924.37|22923.85|22923.85|0
1623059780000|2021-06-07 09:56:20|22924.4|22924.4|22924.46|22924.46|22924.56|22924.56|22924.27|22924.27|0
1623059790000|2021-06-07 09:56:30|22924.43|22924.43|22925.63|22925.63|22925.63|22925.63|22924.43|22924.43|0
1623059800000|2021-06-07 09:56:40|22925.72|22925.72|22925.75|22925.75|22925.84|22925.84|22925.71|22925.71|0
1623059810000|2021-06-07 09:56:50|22925.67|22925.67|22925.82|22925.82|22925.85|22925.85|22925.67|22925.67|0
1623059820000|2021-06-07 09:57:00|22925.36|22925.36|22925.47|22925.47|22925.47|22925.47|22925.36|22925.36|0
1623059830000|2021-06-07 09:57:10|22925.38|22925.38|22925.17|22925.17|22925.38|22925.38|22925.17|22925.17|0
1623059840000|2021-06-07 09:57:20|22925.25|22925.25|22925.33|22925.33|22925.59|22925.59|22925.1|22925.1|0
1623059850000|2021-06-07 09:57:30|22925.28|22925.28|22925.22|22925.22|22925.3|22925.3|22925.02|22925.02|0
1623059860000|2021-06-07 09:57:40|22925.29|22925.29|22925.88|22925.88|22925.88|22925.88|22925.29|22925.29|0
1623059870000|2021-06-07 09:57:50|22925.75|22925.75|22925.7|22925.7|22926.01|22926.01|22925.7|22925.7|0
1623059880000|2021-06-07 09:58:00|22925.68|22925.68|22925.5|22925.5|22925.78|22925.78|22925.47|22925.47|0
1623059890000|2021-06-07 09:58:10|22925.54|22925.54|22924.69|22924.69|22925.54|22925.54|22924.69|22924.69|0
1623059900000|2021-06-07 09:58:20|22924.57|22924.57|22924.41|22924.41|22924.57|22924.57|22924.33|22924.33|0
1623059910000|2021-06-07 09:58:30|22924.35|22924.35|22924.15|22924.15|22924.35|22924.35|22924.15|22924.15|0
1623059920000|2021-06-07 09:58:40|22924.05|22924.05|22923.91|22923.91|22924.09|22924.09|22923.87|22923.87|0
1623059930000|2021-06-07 09:58:50|22923.85|22923.85|22923.24|22923.24|22923.85|22923.85|22923.24|22923.24|0
1623059940000|2021-06-07 09:59:00|22923.28|22923.28|22922.66|22922.66|22923.28|22923.28|22922.53|22922.53|0
1623059950000|2021-06-07 09:59:10|22922.7|22922.7|22921.7|22921.7|22922.85|22922.85|22921.7|22921.7|0
1623059960000|2021-06-07 09:59:20|22921.78|22921.78|22921.81|22921.81|22921.86|22921.86|22921.65|22921.65|0
1623059970000|2021-06-07 09:59:30|22921.72|22921.72|22921.82|22921.82|22922.03|22922.03|22921.72|22921.72|0
1623059980000|2021-06-07 09:59:40|22921.75|22921.75|22921.84|22921.84|22921.84|22921.84|22921.75|22921.75|0
1623059990000|2021-06-07 09:59:50|22921.77|22921.77|22921.88|22921.88|22921.88|22921.88|22921.61|22921.61|0
1623060000000|2021-06-07 10:00:00|22922.08|22922.08|22922.05|22922.05|22922.18|22922.18|22921.97|22921.97|0
1623060010000|2021-06-07 10:00:10|22921.99|22921.99|22921.52|22921.52|22921.99|22921.99|22921.43|22921.43|0
1623060020000|2021-06-07 10:00:20|22921.55|22921.55|22921.43|22921.43|22921.6|22921.6|22921.06|22921.06|0
1623060030000|2021-06-07 10:00:30|22921.38|22921.38|22920.81|22920.81|22921.38|22921.38|22920.74|22920.74|0
1623060040000|2021-06-07 10:00:40|22920.91|22920.91|22921.13|22921.13|22921.18|22921.18|22920.8|22920.8|0
1623060050000|2021-06-07 10:00:50|22921.16|22921.16|22921.11|22921.11|22921.22|22921.22|22921.11|22921.11|0
1623060060000|2021-06-07 10:01:00|22921.14|22921.14|22921.4|22921.4|22921.42|22921.42|22921.12|22921.12|0
1623060070000|2021-06-07 10:01:10|22921.28|22921.28|22921.29|22921.29|22921.31|22921.31|22921.18|22921.18|0
1623060080000|2021-06-07 10:01:20|22921.24|22921.24|22921.35|22921.35|22921.56|22921.56|22921.24|22921.24|0
1623060090000|2021-06-07 10:01:30|22921.3|22921.3|22921.52|22921.52|22921.57|22921.57|22921.14|22921.14|0
1623060100000|2021-06-07 10:01:40|22921.59|22921.59|22921.58|22921.58|22921.72|22921.72|22921.57|22921.57|0
1623060110000|2021-06-07 10:01:50|22921.66|22921.66|22922.17|22922.17|22922.17|22922.17|22921.63|22921.63|0
1623060120000|2021-06-07 10:02:00|22922.25|22922.25|22922.71|22922.71|22922.71|22922.71|22922.25|22922.25|0
1623060130000|2021-06-07 10:02:10|22922.83|22922.83|22923.31|22923.31|22923.31|22923.31|22922.83|22922.83|0
1623060140000|2021-06-07 10:02:20|22923.36|22923.36|22923.88|22923.88|22923.88|22923.88|22923.36|22923.36|0
1623060150000|2021-06-07 10:02:30|22924.02|22924.02|22923.88|22923.88|22924.13|22924.13|22923.88|22923.88|0
1623060160000|2021-06-07 10:02:40|22924.02|22924.02|22924.17|22924.17|22924.17|22924.17|22923.94|22923.94|0
1623060170000|2021-06-07 10:02:50|22924.2|22924.2|22924.61|22924.61|22924.61|22924.61|22924.2|22924.2|0
1623060180000|2021-06-07 10:03:00|22924.58|22924.58|22924.78|22924.78|22924.78|22924.78|22924.4|22924.4|0
1623060190000|2021-06-07 10:03:10|22924.72|22924.72|22925.17|22925.17|22925.17|22925.17|22924.69|22924.69|0
1623060200000|2021-06-07 10:03:20|22925.21|22925.21|22925.28|22925.28|22925.28|22925.28|22925.04|22925.04|0
1623060210000|2021-06-07 10:03:30|22925.3|22925.3|22925.47|22925.47|22925.55|22925.55|22925.26|22925.26|0
1623060220000|2021-06-07 10:03:40|22925.37|22925.37|22925.5|22925.5|22925.5|22925.5|22925.26|22925.26|0
1623060230000|2021-06-07 10:03:50|22925.46|22925.46|22925.87|22925.87|22925.97|22925.97|22925.33|22925.33|0
1623060240000|2021-06-07 10:04:00|22925.82|22925.82|22925.53|22925.53|22926.06|22926.06|22925.5|22925.5|0
1623060250000|2021-06-07 10:04:10|22925.64|22925.64|22925.46|22925.46|22925.64|22925.64|22925.2|22925.2|0
1623060260000|2021-06-07 10:04:20|22925.49|22925.49|22925.95|22925.95|22926.01|22926.01|22925.38|22925.38|0
1623060270000|2021-06-07 10:04:30|22925.91|22925.91|22926.31|22926.31|22926.31|22926.31|22925.81|22925.81|0
1623060280000|2021-06-07 10:04:40|22926.36|22926.36|22926.74|22926.74|22926.74|22926.74|22926.36|22926.36|0
1623060290000|2021-06-07 10:04:50|22926.76|22926.76|22927.15|22927.15|22927.17|22927.17|22926.76|22926.76|0
1623060300000|2021-06-07 10:05:00|22927.19|22927.19|22929.47|22929.47|22929.47|22929.47|22927.19|22927.19|0
1623060310000|2021-06-07 10:05:10|22929.53|22929.53|22929.87|22929.87|22929.92|22929.92|22929.44|22929.44|0
1623060320000|2021-06-07 10:05:20|22929.9|22929.9|22929.91|22929.91|22930.06|22930.06|22929.9|22929.9|0
1623060330000|2021-06-07 10:05:30|22929.95|22929.95|22930.15|22930.15|22930.15|22930.15|22929.83|22929.83|0
1623060340000|2021-06-07 10:05:40|22930.19|22930.19|22930.42|22930.42|22930.51|22930.51|22930.19|22930.19|0
1623060350000|2021-06-07 10:05:50|22930.46|22930.46|22931.01|22931.01|22931.01|22931.01|22930.26|22930.26|0
1623060360000|2021-06-07 10:06:00|22931.07|22931.07|22930.07|22930.07|22931.22|22931.22|22930.07|22930.07|0
1623060370000|2021-06-07 10:06:10|22929.97|22929.97|22929.46|22929.46|22929.97|22929.97|22929.46|22929.46|0
1623060380000|2021-06-07 10:06:20|22929.75|22929.75|22930.52|22930.52|22930.52|22930.52|22929.75|22929.75|0
1623060390000|2021-06-07 10:06:30|22930.44|22930.44|22930.18|22930.18|22930.7|22930.7|22930.18|22930.18|0
1623060400000|2021-06-07 10:06:40|22930.12|22930.12|22929.31|22929.31|22930.16|22930.16|22929.25|22929.25|0
1623060410000|2021-06-07 10:06:50|22929.27|22929.27|22928.95|22928.95|22929.27|22929.27|22928.82|22928.82|0
1623060420000|2021-06-07 10:07:00|22928.99|22928.99|22928.93|22928.93|22929.18|22929.18|22928.93|22928.93|0
1623060430000|2021-06-07 10:07:10|22929.01|22929.01|22928.83|22928.83|22929.04|22929.04|22928.73|22928.73|0
1623060440000|2021-06-07 10:07:20|22928.76|22928.76|22928.22|22928.22|22928.76|22928.76|22928.18|22928.18|0
1623060450000|2021-06-07 10:07:30|22928.27|22928.27|22928.6|22928.6|22928.64|22928.64|22928.22|22928.22|0
1623060460000|2021-06-07 10:07:40|22928.63|22928.63|22928.41|22928.41|22928.67|22928.67|22928.41|22928.41|0
1623060470000|2021-06-07 10:07:50|22928.46|22928.46|22928.59|22928.59|22928.59|22928.59|22928.29|22928.29|0
1623060480000|2021-06-07 10:08:00|22928.67|22928.67|22928.64|22928.64|22928.81|22928.81|22928.61|22928.61|0
1623060490000|2021-06-07 10:08:10|22928.7|22928.7|22928.61|22928.61|22928.95|22928.95|22928.61|22928.61|0
1623060500000|2021-06-07 10:08:20|22928.48|22928.48|22928.6|22928.6|22928.6|22928.6|22928.35|22928.35|0
1623060510000|2021-06-07 10:08:30|22928.55|22928.55|22928.91|22928.91|22928.91|22928.91|22928.55|22928.55|0
1623060520000|2021-06-07 10:08:40|22928.8|22928.8|22928.78|22928.78|22928.96|22928.96|22928.6|22928.6|0
1623060530000|2021-06-07 10:08:50|22928.84|22928.84|22928.78|22928.78|22928.84|22928.84|22928.71|22928.71|0
1623060540000|2021-06-07 10:09:00|22928.75|22928.75|22928.43|22928.43|22928.79|22928.79|22928.43|22928.43|0
1623060550000|2021-06-07 10:09:10|22928.77|22928.77|22929.08|22929.08|22929.08|22929.08|22928.73|22928.73|0
1623060560000|2021-06-07 10:09:20|22929.13|22929.13|22928.63|22928.63|22929.3|22929.3|22928.56|22928.56|0
1623060570000|2021-06-07 10:09:30|22928.83|22928.83|22928.83|22928.83|22928.83|22928.83|22928.67|22928.67|0
1623060580000|2021-06-07 10:09:40|22928.95|22928.95|22930.5|22930.5|22930.5|22930.5|22928.95|22928.95|0
1623060590000|2021-06-07 10:09:50|22930.4|22930.4|22930.11|22930.11|22930.4|22930.4|22930.09|22930.09|0
1623060600000|2021-06-07 10:10:00|22930|22930|22930.2|22930.2|22930.2|22930.2|22929.96|22929.96|0
1623060610000|2021-06-07 10:10:10|22930.4|22930.4|22930.53|22930.53|22930.53|22930.53|22930.06|22930.06|0
1623060620000|2021-06-07 10:10:20|22930.65|22930.65|22930.46|22930.46|22930.81|22930.81|22930.46|22930.46|0
1623060630000|2021-06-07 10:10:30|22930.4|22930.4|22930.16|22930.16|22930.4|22930.4|22930.16|22930.16|0
1623060640000|2021-06-07 10:10:40|22930.23|22930.23|22930.1|22930.1|22930.23|22930.23|22930|22930|0
1623060650000|2021-06-07 10:10:50|22930.35|22930.35|22929.69|22929.69|22930.44|22930.44|22929.69|22929.69|0
1623060660000|2021-06-07 10:11:00|22929.52|22929.52|22929.1|22929.1|22929.52|22929.52|22928.99|22928.99|0
1623060670000|2021-06-07 10:11:10|22928.94|22928.94|22928.32|22928.32|22929.02|22929.02|22928.26|22928.26|0
1623060680000|2021-06-07 10:11:20|22928.47|22928.47|22928.58|22928.58|22928.76|22928.76|22928.47|22928.47|0
1623060690000|2021-06-07 10:11:30|22928.61|22928.61|22928.41|22928.41|22928.72|22928.72|22928.38|22928.38|0
1623060700000|2021-06-07 10:11:40|22928.48|22928.48|22928.73|22928.73|22928.73|22928.73|22928.48|22928.48|0
1623060710000|2021-06-07 10:11:50|22928.78|22928.78|22928.8|22928.8|22928.83|22928.83|22928.69|22928.69|0
1623060720000|2021-06-07 10:12:00|22928.84|22928.84|22928.78|22928.78|22928.84|22928.84|22928.63|22928.63|0
1623060730000|2021-06-07 10:12:10|22928.63|22928.63|22927.18|22927.18|22928.63|22928.63|22927.18|22927.18|0
1623060740000|2021-06-07 10:12:20|22927.27|22927.27|22927.39|22927.39|22927.44|22927.44|22927.25|22927.25|0
1623060750000|2021-06-07 10:12:30|22927.46|22927.46|22927.29|22927.29|22927.46|22927.46|22927.22|22927.22|0
1623060760000|2021-06-07 10:12:40|22927.21|22927.21|22926.78|22926.78|22927.26|22927.26|22926.78|22926.78|0
1623060770000|2021-06-07 10:12:50|22926.86|22926.86|22926.56|22926.56|22926.86|22926.86|22926.56|22926.56|0
1623060780000|2021-06-07 10:13:00|22926.71|22926.71|22926.52|22926.52|22926.71|22926.71|22926.3|22926.3|0
1623060790000|2021-06-07 10:13:10|22926.64|22926.64|22926.77|22926.77|22926.83|22926.83|22926.64|22926.64|0
1623060800000|2021-06-07 10:13:20|22926.8|22926.8|22926.46|22926.46|22926.8|22926.8|22926.46|22926.46|0
1623060810000|2021-06-07 10:13:30|22926.62|22926.62|22927.16|22927.16|22927.16|22927.16|22926.62|22926.62|0
1623060820000|2021-06-07 10:13:40|22927.1|22927.1|22927.28|22927.28|22927.28|22927.28|22927.02|22927.02|0
1623060830000|2021-06-07 10:13:50|22927.2|22927.2|22927.55|22927.55|22927.55|22927.55|22927.2|22927.2|0
1623060840000|2021-06-07 10:14:00|22927.61|22927.61|22928.11|22928.11|22928.23|22928.23|22927.61|22927.61|0
1623060850000|2021-06-07 10:14:10|22928.16|22928.16|22928.31|22928.31|22928.31|22928.31|22928.09|22928.09|0
1623060860000|2021-06-07 10:14:20|22928.34|22928.34|22927.96|22927.96|22928.34|22928.34|22927.92|22927.92|0
1623060870000|2021-06-07 10:14:30|22927.93|22927.93|22927.38|22927.38|22927.93|22927.93|22927.38|22927.38|0
1623060880000|2021-06-07 10:14:40|22927.3|22927.3|22926.45|22926.45|22927.3|22927.3|22926.45|22926.45|0
1623060890000|2021-06-07 10:14:50|22926.54|22926.54|22926.86|22926.86|22926.98|22926.98|22926.54|22926.54|0
1623060900000|2021-06-07 10:15:00|22926.94|22926.94|22927.29|22927.29|22927.29|22927.29|22926.76|22926.76|0
1623060910000|2021-06-07 10:15:10|22927.36|22927.36|22927.73|22927.73|22927.73|22927.73|22927.36|22927.36|0
1623060920000|2021-06-07 10:15:20|22927.8|22927.8|22927.94|22927.94|22928.05|22928.05|22927.8|22927.8|0
1623060930000|2021-06-07 10:15:30|22928.03|22928.03|22928.31|22928.31|22928.31|22928.31|22928.03|22928.03|0
1623060940000|2021-06-07 10:15:40|22928.16|22928.16|22927.93|22927.93|22928.16|22928.16|22927.88|22927.88|0
1623060950000|2021-06-07 10:15:50|22927.88|22927.88|22928.17|22928.17|22928.17|22928.17|22927.83|22927.83|0
1623060960000|2021-06-07 10:16:00|22928.2|22928.2|22930.05|22930.05|22930.05|22930.05|22928.2|22928.2|0
1623060970000|2021-06-07 10:16:10|22930.16|22930.16|22929.92|22929.92|22930.35|22930.35|22929.88|22929.88|0
1623060980000|2021-06-07 10:16:20|22929.88|22929.88|22929.53|22929.53|22929.88|22929.88|22929.17|22929.17|0
1623060990000|2021-06-07 10:16:30|22929.48|22929.48|22929.73|22929.73|22929.73|22929.73|22929.48|22929.48|0
1623061000000|2021-06-07 10:16:40|22929.79|22929.79|22929.62|22929.62|22929.8|22929.8|22929.55|22929.55|0
1623061010000|2021-06-07 10:16:50|22929.39|22929.39|22929.63|22929.63|22929.63|22929.63|22929.34|22929.34|0
1623061020000|2021-06-07 10:17:00|22930.02|22930.02|22930.28|22930.28|22930.28|22930.28|22929.86|22929.86|0
1623061030000|2021-06-07 10:17:10|22930.32|22930.32|22931.09|22931.09|22931.16|22931.16|22930.32|22930.32|0
1623061040000|2021-06-07 10:17:20|22930.97|22930.97|22930.83|22930.83|22930.97|22930.97|22930.83|22930.83|0
1623061050000|2021-06-07 10:17:30|22930.87|22930.87|22931.15|22931.15|22931.24|22931.24|22930.87|22930.87|0
1623061060000|2021-06-07 10:17:40|22931.21|22931.21|22930.98|22930.98|22931.56|22931.56|22930.95|22930.95|0
1623061070000|2021-06-07 10:17:50|22930.9|22930.9|22930.57|22930.57|22930.9|22930.9|22930.57|22930.57|0
1623061080000|2021-06-07 10:18:00|22930.6|22930.6|22929.8|22929.8|22930.6|22930.6|22929.75|22929.75|0
1623061090000|2021-06-07 10:18:10|22929.76|22929.76|22929.33|22929.33|22929.76|22929.76|22929.33|22929.33|0
1623061100000|2021-06-07 10:18:20|22929.28|22929.28|22929.25|22929.25|22929.28|22929.28|22928.95|22928.95|0
1623061110000|2021-06-07 10:18:30|22929.32|22929.32|22929.61|22929.61|22929.85|22929.85|22929.32|22929.32|0
1623061120000|2021-06-07 10:18:40|22929.38|22929.38|22929.18|22929.18|22929.38|22929.38|22929.1|22929.1|0
1623061130000|2021-06-07 10:18:50|22929.28|22929.28|22929.09|22929.09|22929.38|22929.38|22929.09|22929.09|0
1623061140000|2021-06-07 10:19:00|22928.95|22928.95|22928.78|22928.78|22929.12|22929.12|22928.78|22928.78|0
1623061150000|2021-06-07 10:19:10|22928.69|22928.69|22928.22|22928.22|22928.69|22928.69|22928.18|22928.18|0
1623061160000|2021-06-07 10:19:20|22928.27|22928.27|22928.2|22928.2|22928.44|22928.44|22928.2|22928.2|0
1623061170000|2021-06-07 10:19:30|22928.16|22928.16|22927.88|22927.88|22928.16|22928.16|22927.8|22927.8|0
1623061180000|2021-06-07 10:19:40|22927.8|22927.8|22927.57|22927.57|22927.8|22927.8|22927.57|22927.57|0
1623061190000|2021-06-07 10:19:50|22927.64|22927.64|22927.3|22927.3|22927.67|22927.67|22927.11|22927.11|0
1623061200000|2021-06-07 10:20:00|22927.35|22927.35|22927.24|22927.24|22927.44|22927.44|22927.24|22927.24|0
1623061210000|2021-06-07 10:20:10|22927.17|22927.17|22927.07|22927.07|22927.17|22927.17|22926.99|22926.99|0
1623061220000|2021-06-07 10:20:20|22927.03|22927.03|22927.57|22927.57|22927.57|22927.57|22927.03|22927.03|0
1623061230000|2021-06-07 10:20:30|22927.63|22927.63|22927.76|22927.76|22927.76|22927.76|22927.51|22927.51|0
1623061240000|2021-06-07 10:20:40|22927.66|22927.66|22927.85|22927.85|22927.91|22927.91|22927.66|22927.66|0
1623061250000|2021-06-07 10:20:50|22927.97|22927.97|22927.88|22927.88|22927.97|22927.97|22927.88|22927.88|0
1623061260000|2021-06-07 10:21:00|22928.22|22928.22|22928.52|22928.52|22928.52|22928.52|22928.22|22928.22|0
1623061270000|2021-06-07 10:21:10|22928.64|22928.64|22928.49|22928.49|22928.64|22928.64|22928.4|22928.4|0
1623061280000|2021-06-07 10:21:20|22928.54|22928.54|22927.17|22927.17|22928.54|22928.54|22927.05|22927.05|0
1623061290000|2021-06-07 10:21:30|22927.07|22927.07|22927.61|22927.61|22927.71|22927.71|22927|22927|0
1623061300000|2021-06-07 10:21:40|22927.55|22927.55|22927.81|22927.81|22927.81|22927.81|22927.26|22927.26|0
1623061310000|2021-06-07 10:21:50|22927.74|22927.74|22927.74|22927.74|22927.74|22927.74|22927.74|22927.74|0
1623061320000|2021-06-07 10:22:00|22927.85|22927.85|22927.23|22927.23|22927.92|22927.92|22927|22927|0
1623061330000|2021-06-07 10:22:10|22927.15|22927.15|22926.92|22926.92|22927.15|22927.15|22926.92|22926.92|0
1623061340000|2021-06-07 10:22:20|22926.97|22926.97|22927.29|22927.29|22927.3|22927.3|22926.81|22926.81|0
1623061350000|2021-06-07 10:22:30|22927.32|22927.32|22927.24|22927.24|22927.32|22927.32|22927.14|22927.14|0
1623061360000|2021-06-07 10:22:40|22927.32|22927.32|22927.49|22927.49|22927.53|22927.53|22927.32|22927.32|0
1623061370000|2021-06-07 10:22:50|22927.46|22927.46|22927.61|22927.61|22927.71|22927.71|22927.46|22927.46|0
1623061380000|2021-06-07 10:23:00|22927.73|22927.73|22927.86|22927.86|22927.95|22927.95|22927.73|22927.73|0
1623061390000|2021-06-07 10:23:10|22927.92|22927.92|22927.63|22927.63|22928.03|22928.03|22927.63|22927.63|0
1623061400000|2021-06-07 10:23:20|22927.6|22927.6|22927.46|22927.46|22927.6|22927.6|22927.34|22927.34|0
1623061410000|2021-06-07 10:23:30|22927.31|22927.31|22927.42|22927.42|22927.42|22927.42|22927.31|22927.31|0
1623061420000|2021-06-07 10:23:40|22927.53|22927.53|22927.63|22927.63|22927.63|22927.63|22927.49|22927.49|0
1623061430000|2021-06-07 10:23:50|22927.51|22927.51|22926.88|22926.88|22927.51|22927.51|22926.88|22926.88|0
1623061440000|2021-06-07 10:24:00|22927.01|22927.01|22926.92|22926.92|22927.07|22927.07|22926.92|22926.92|0
1623061450000|2021-06-07 10:24:10|22926.86|22926.86|22926.93|22926.93|22926.93|22926.93|22926.7|22926.7|0
1623061460000|2021-06-07 10:24:20|22926.85|22926.85|22927.03|22927.03|22927.03|22927.03|22926.85|22926.85|0
1623061470000|2021-06-07 10:24:30|22927.08|22927.08|22926.98|22926.98|22927.28|22927.28|22926.79|22926.79|0
1623061480000|2021-06-07 10:24:40|22926.83|22926.83|22926.8|22926.8|22926.84|22926.84|22926.74|22926.74|0
1623061490000|2021-06-07 10:24:50|22926.84|22926.84|22926.89|22926.89|22927.04|22927.04|22926.76|22926.76|0
1623061500000|2021-06-07 10:25:00|22926.82|22926.82|22926.63|22926.63|22926.82|22926.82|22926.55|22926.55|0
1623061510000|2021-06-07 10:25:10|22926.58|22926.58|22926.75|22926.75|22926.87|22926.87|22926.58|22926.58|0
1623061520000|2021-06-07 10:25:20|22926.77|22926.77|22926.44|22926.44|22926.79|22926.79|22926.44|22926.44|0
1623061530000|2021-06-07 10:25:30|22926.48|22926.48|22927|22927|22927|22927|22926.48|22926.48|0
1623061540000|2021-06-07 10:25:40|22926.89|22926.89|22927.19|22927.19|22927.2|22927.2|22926.89|22926.89|0
1623061550000|2021-06-07 10:25:50|22927.22|22927.22|22927.19|22927.19|22927.26|22927.26|22927.19|22927.19|0
1623061560000|2021-06-07 10:26:00|22927.13|22927.13|22926.73|22926.73|22927.13|22927.13|22926.73|22926.73|0
1623061570000|2021-06-07 10:26:10|22926.76|22926.76|22926.15|22926.15|22926.8|22926.8|22926.1|22926.1|0
1623061580000|2021-06-07 10:26:20|22926.03|22926.03|22925.83|22925.83|22926.03|22926.03|22925.83|22925.83|0
1623061590000|2021-06-07 10:26:30|22925.76|22925.76|22925.63|22925.63|22925.76|22925.76|22925.55|22925.55|0
1623061600000|2021-06-07 10:26:40|22925.57|22925.57|22925.64|22925.64|22925.64|22925.64|22925.51|22925.51|0
1623061610000|2021-06-07 10:26:50|22925.55|22925.55|22925.44|22925.44|22925.55|22925.55|22925.41|22925.41|0
1623061620000|2021-06-07 10:27:00|22925.51|22925.51|22925.58|22925.58|22925.58|22925.58|22925.36|22925.36|0
1623061630000|2021-06-07 10:27:10|22925.53|22925.53|22925.03|22925.03|22925.55|22925.55|22925.03|22925.03|0
1623061640000|2021-06-07 10:27:20|22925.06|22925.06|22924.92|22924.92|22925.19|22925.19|22924.92|22924.92|0
1623061650000|2021-06-07 10:27:30|22924.84|22924.84|22924.84|22924.84|22924.84|22924.84|22924.84|22924.84|0
1623061660000|2021-06-07 10:27:40|22924.72|22924.72|22925.18|22925.18|22925.18|22925.18|22924.72|22924.72|0
1623061670000|2021-06-07 10:27:50|22925.09|22925.09|22924.66|22924.66|22925.27|22925.27|22924.66|22924.66|0
1623061680000|2021-06-07 10:28:00|22924.8|22924.8|22924.5|22924.5|22925.09|22925.09|22924.5|22924.5|0
1623061690000|2021-06-07 10:28:10|22924.79|22924.79|22924.75|22924.75|22924.84|22924.84|22924.66|22924.66|0
1623061700000|2021-06-07 10:28:20|22924.72|22924.72|22924.79|22924.79|22924.79|22924.79|22924.72|22924.72|0
1623061710000|2021-06-07 10:28:30|22924.65|22924.65|22924.93|22924.93|22924.93|22924.93|22924.65|22924.65|0
1623061720000|2021-06-07 10:28:40|22924.87|22924.87|22924.64|22924.64|22925.13|22925.13|22924.64|22924.64|0
1623061730000|2021-06-07 10:28:50|22924.58|22924.58|22924.57|22924.57|22924.58|22924.58|22924.52|22924.52|0
1623061740000|2021-06-07 10:29:00|22924.5|22924.5|22924.58|22924.58|22924.58|22924.58|22924.23|22924.23|0
1623061750000|2021-06-07 10:29:10|22924.61|22924.61|22924.56|22924.56|22924.7|22924.7|22924.48|22924.48|0
1623061760000|2021-06-07 10:29:20|22924.49|22924.49|22924.4|22924.4|22924.61|22924.61|22924.35|22924.35|0
1623061770000|2021-06-07 10:29:30|22924.38|22924.38|22924.55|22924.55|22924.57|22924.57|22924.38|22924.38|0
1623061780000|2021-06-07 10:29:40|22924.71|22924.71|22924.92|22924.92|22924.92|22924.92|22924.66|22924.66|0
1623061790000|2021-06-07 10:29:50|22925.06|22925.06|22925.06|22925.06|22925.06|22925.06|22925.06|22925.06|0
1623061800000|2021-06-07 10:30:00|22925.1|22925.1|22925.17|22925.17|22925.17|22925.17|22924.91|22924.91|0
1623061810000|2021-06-07 10:30:10|22925.32|22925.32|22925.43|22925.43|22925.5|22925.5|22925.32|22925.32|0
1623061820000|2021-06-07 10:30:20|22925.37|22925.37|22925.4|22925.4|22925.41|22925.41|22925.23|22925.23|0
1623061830000|2021-06-07 10:30:30|22925.44|22925.44|22925.75|22925.75|22925.75|22925.75|22925.36|22925.36|0
1623061840000|2021-06-07 10:30:40|22925.77|22925.77|22926.37|22926.37|22926.37|22926.37|22925.77|22925.77|0
1623061850000|2021-06-07 10:30:50|22926.44|22926.44|22926.35|22926.35|22926.44|22926.44|22926.29|22926.29|0
1623061860000|2021-06-07 10:31:00|22926.3|22926.3|22926.12|22926.12|22926.32|22926.32|22926.12|22926.12|0
1623061870000|2021-06-07 10:31:10|22925.94|22925.94|22925.66|22925.66|22925.94|22925.94|22925.63|22925.63|0
1623061880000|2021-06-07 10:31:20|22925.63|22925.63|22925.43|22925.43|22925.73|22925.73|22925.35|22925.35|0
1623061890000|2021-06-07 10:31:30|22925.58|22925.58|22925.31|22925.31|22925.58|22925.58|22925.31|22925.31|0
1623061900000|2021-06-07 10:31:40|22925.42|22925.42|22925.24|22925.24|22925.51|22925.51|22925.24|22925.24|0
1623061910000|2021-06-07 10:31:50|22925.18|22925.18|22924.98|22924.98|22925.18|22925.18|22924.98|22924.98|0
1623061920000|2021-06-07 10:32:00|22924.94|22924.94|22924.54|22924.54|22924.94|22924.94|22924.49|22924.49|0
1623061930000|2021-06-07 10:32:10|22924.49|22924.49|22924.49|22924.49|22924.56|22924.56|22924.49|22924.49|0
1623061940000|2021-06-07 10:32:20|22924.53|22924.53|22924.59|22924.59|22924.63|22924.63|22924.41|22924.41|0
1623061950000|2021-06-07 10:32:30|22924.8|22924.8|22924.23|22924.23|22924.8|22924.8|22924.23|22924.23|0
1623061960000|2021-06-07 10:32:40|22924.3|22924.3|22924.48|22924.48|22924.48|22924.48|22924.27|22924.27|0
1623061970000|2021-06-07 10:32:50|22924.59|22924.59|22924.48|22924.48|22924.59|22924.59|22924.38|22924.38|0
1623061980000|2021-06-07 10:33:00|22924.4|22924.4|22924.18|22924.18|22924.63|22924.63|22924.12|22924.12|0
1623061990000|2021-06-07 10:33:10|22924.07|22924.07|22923.75|22923.75|22924.07|22924.07|22923.69|22923.69|0
1623062000000|2021-06-07 10:33:20|22923.67|22923.67|22923.86|22923.86|22923.89|22923.89|22923.65|22923.65|0
1623062010000|2021-06-07 10:33:30|22923.81|22923.81|22923.53|22923.53|22923.99|22923.99|22923.53|22923.53|0
1623062020000|2021-06-07 10:33:40|22923.58|22923.58|22923.79|22923.79|22923.79|22923.79|22923.58|22923.58|0
1623062030000|2021-06-07 10:33:50|22923.85|22923.85|22924.25|22924.25|22924.33|22924.33|22923.85|22923.85|0
1623062040000|2021-06-07 10:34:00|22924.37|22924.37|22924.55|22924.55|22924.7|22924.7|22924.37|22924.37|0
1623062050000|2021-06-07 10:34:10|22924.61|22924.61|22925.14|22925.14|22925.14|22925.14|22924.61|22924.61|0
1623062060000|2021-06-07 10:34:20|22925.16|22925.16|22925.39|22925.39|22925.45|22925.45|22925.1|22925.1|0
1623062070000|2021-06-07 10:34:30|22925.44|22925.44|22925.28|22925.28|22925.53|22925.53|22925.15|22925.15|0
1623062080000|2021-06-07 10:34:40|22925.24|22925.24|22925.34|22925.34|22925.38|22925.38|22925.24|22925.24|0
1623062090000|2021-06-07 10:34:50|22925.31|22925.31|22925.33|22925.33|22925.49|22925.49|22925.31|22925.31|0
1623062100000|2021-06-07 10:35:00|22925.46|22925.46|22925.87|22925.87|22925.87|22925.87|22925.46|22925.46|0
1623062110000|2021-06-07 10:35:10|22926.07|22926.07|22926.07|22926.07|22926.13|22926.13|22925.9|22925.9|0
1623062120000|2021-06-07 10:35:20|22926.02|22926.02|22926.11|22926.11|22926.11|22926.11|22926.02|22926.02|0
1623062130000|2021-06-07 10:35:30|22926.18|22926.18|22926.23|22926.23|22926.26|22926.26|22926.18|22926.18|0
1623062140000|2021-06-07 10:35:40|22926.1|22926.1|22926.01|22926.01|22926.14|22926.14|22925.73|22925.73|0
1623062150000|2021-06-07 10:35:50|22925.99|22925.99|22925.99|22925.99|22926.03|22926.03|22925.92|22925.92|0
1623062160000|2021-06-07 10:36:00|22925.95|22925.95|22926.22|22926.22|22926.22|22926.22|22925.87|22925.87|0
1623062170000|2021-06-07 10:36:10|22926.4|22926.4|22926.64|22926.64|22926.64|22926.64|22926.4|22926.4|0
1623062180000|2021-06-07 10:36:20|22926.62|22926.62|22926.95|22926.95|22926.97|22926.97|22926.62|22926.62|0
1623062190000|2021-06-07 10:36:30|22926.93|22926.93|22927.39|22927.39|22927.42|22927.42|22926.87|22926.87|0
1623062200000|2021-06-07 10:36:40|22927.41|22927.41|22927.04|22927.04|22927.41|22927.41|22927.04|22927.04|0
1623062210000|2021-06-07 10:36:50|22927.11|22927.11|22927.01|22927.01|22927.11|22927.11|22926.86|22926.86|0
1623062220000|2021-06-07 10:37:00|22927.03|22927.03|22927.17|22927.17|22927.26|22927.26|22927.03|22927.03|0
1623062230000|2021-06-07 10:37:10|22927.06|22927.06|22927.11|22927.11|22927.11|22927.11|22927|22927|0
1623062240000|2021-06-07 10:37:20|22926.89|22926.89|22927.21|22927.21|22927.26|22927.26|22926.89|22926.89|0
1623062250000|2021-06-07 10:37:30|22927.32|22927.32|22927.24|22927.24|22927.32|22927.32|22927.24|22927.24|0
1623062260000|2021-06-07 10:37:40|22927.19|22927.19|22927.3|22927.3|22927.45|22927.45|22927.19|22927.19|0
1623062270000|2021-06-07 10:37:50|22927.48|22927.48|22927.33|22927.33|22927.48|22927.48|22927.23|22927.23|0
1623062280000|2021-06-07 10:38:00|22927.36|22927.36|22927.35|22927.35|22927.36|22927.36|22927.29|22927.29|0
1623062290000|2021-06-07 10:38:10|22927.43|22927.43|22927.49|22927.49|22927.57|22927.57|22927.34|22927.34|0
1623062300000|2021-06-07 10:38:20|22927.38|22927.38|22927.93|22927.93|22927.93|22927.93|22927.31|22927.31|0
1623062310000|2021-06-07 10:38:30|22928|22928|22927.08|22927.08|22928|22928|22927.08|22927.08|0
1623062320000|2021-06-07 10:38:40|22927.21|22927.21|22926.8|22926.8|22927.21|22927.21|22926.71|22926.71|0
1623062330000|2021-06-07 10:38:50|22926.87|22926.87|22926.78|22926.78|22926.88|22926.88|22926.78|22926.78|0
1623062340000|2021-06-07 10:39:00|22926.84|22926.84|22926.37|22926.37|22926.84|22926.84|22926.16|22926.16|0
1623062350000|2021-06-07 10:39:10|22926.47|22926.47|22926.12|22926.12|22926.51|22926.51|22926.12|22926.12|0
1623062360000|2021-06-07 10:39:20|22926.16|22926.16|22926.24|22926.24|22926.24|22926.24|22926.12|22926.12|0
1623062370000|2021-06-07 10:39:30|22926.2|22926.2|22926.17|22926.17|22926.35|22926.35|22926.16|22926.16|0
1623062380000|2021-06-07 10:39:40|22925.9|22925.9|22925.87|22925.87|22925.9|22925.9|22925.81|22925.81|0
1623062390000|2021-06-07 10:39:50|22925.82|22925.82|22925.82|22925.82|22925.82|22925.82|22925.82|22925.82|0
1623062400000|2021-06-07 10:40:00|22925.71|22925.71|22925.46|22925.46|22925.71|22925.71|22925.46|22925.46|0
1623062410000|2021-06-07 10:40:10|22925.38|22925.38|22924.94|22924.94|22925.38|22925.38|22924.94|22924.94|0
1623062420000|2021-06-07 10:40:20|22924.99|22924.99|22924.9|22924.9|22924.99|22924.99|22924.9|22924.9|0
1623062430000|2021-06-07 10:40:30|22924.86|22924.86|22924.68|22924.68|22924.91|22924.91|22924.68|22924.68|0
1623062440000|2021-06-07 10:40:40|22924.64|22924.64|22924.66|22924.66|22924.99|22924.99|22924.64|22924.64|0
1623062450000|2021-06-07 10:40:50|22924.89|22924.89|22924.73|22924.73|22924.9|22924.9|22924.65|22924.65|0
1623062460000|2021-06-07 10:41:00|22924.63|22924.63|22924.44|22924.44|22924.69|22924.69|22924.38|22924.38|0
1623062470000|2021-06-07 10:41:10|22924.31|22924.31|22924.47|22924.47|22924.47|22924.47|22924.26|22924.26|0
1623062480000|2021-06-07 10:41:20|22924.44|22924.44|22924.55|22924.55|22924.55|22924.55|22924.29|22924.29|0
1623062490000|2021-06-07 10:41:30|22924.64|22924.64|22924.8|22924.8|22924.87|22924.87|22924.64|22924.64|0
1623062500000|2021-06-07 10:41:40|22924.75|22924.75|22925.17|22925.17|22925.17|22925.17|22924.68|22924.68|0
1623062510000|2021-06-07 10:41:50|22925.12|22925.12|22925|22925|22925.35|22925.35|22925|22925|0
1623062520000|2021-06-07 10:42:00|22924.98|22924.98|22925.1|22925.1|22925.31|22925.31|22924.98|22924.98|0
1623062530000|2021-06-07 10:42:10|22924.99|22924.99|22924.64|22924.64|22925.02|22925.02|22924.64|22924.64|0
1623062540000|2021-06-07 10:42:20|22924.67|22924.67|22924.42|22924.42|22924.67|22924.67|22924.38|22924.38|0
1623062550000|2021-06-07 10:42:30|22924.38|22924.38|22924.95|22924.95|22924.95|22924.95|22924.31|22924.31|0
1623062560000|2021-06-07 10:42:40|22924.98|22924.98|22925.05|22925.05|22925.1|22925.1|22924.92|22924.92|0
1623062570000|2021-06-07 10:42:50|22925.09|22925.09|22925.2|22925.2|22925.2|22925.2|22925.07|22925.07|0
1623062580000|2021-06-07 10:43:00|22925.15|22925.15|22924.74|22924.74|22925.2|22925.2|22924.69|22924.69|0
1623062590000|2021-06-07 10:43:10|22924.69|22924.69|22924.68|22924.68|22924.69|22924.69|22924.58|22924.58|0
1623062600000|2021-06-07 10:43:20|22924.62|22924.62|22924.53|22924.53|22924.62|22924.62|22924.53|22924.53|0
1623062610000|2021-06-07 10:43:30|22924.6|22924.6|22924.52|22924.52|22924.62|22924.62|22924.38|22924.38|0
1623062620000|2021-06-07 10:43:40|22924.59|22924.59|22924.34|22924.34|22924.61|22924.61|22924.23|22924.23|0
1623062630000|2021-06-07 10:43:50|22924.48|22924.48|22924.51|22924.51|22924.56|22924.56|22924.48|22924.48|0
1623062640000|2021-06-07 10:44:00|22924.31|22924.31|22924.06|22924.06|22924.31|22924.31|22924.06|22924.06|0
1623062650000|2021-06-07 10:44:10|22924.16|22924.16|22924.2|22924.2|22924.34|22924.34|22924.16|22924.16|0
1623062660000|2021-06-07 10:44:20|22924.27|22924.27|22923.94|22923.94|22924.33|22924.33|22923.94|22923.94|0
1623062670000|2021-06-07 10:44:30|22923.9|22923.9|22923.53|22923.53|22923.9|22923.9|22923.53|22923.53|0
1623062680000|2021-06-07 10:44:40|22923.49|22923.49|22923.12|22923.12|22923.62|22923.62|22923.12|22923.12|0
1623062690000|2021-06-07 10:44:50|22923.03|22923.03|22923.2|22923.2|22923.2|22923.2|22922.91|22922.91|0
1623062700000|2021-06-07 10:45:00|22923.16|22923.16|22923.35|22923.35|22923.35|22923.35|22923.16|22923.16|0
1623062710000|2021-06-07 10:45:10|22923.32|22923.32|22923.21|22923.21|22923.47|22923.47|22923.07|22923.07|0
1623062720000|2021-06-07 10:45:20|22923.25|22923.25|22922.76|22922.76|22923.25|22923.25|22922.67|22922.67|0
1623062730000|2021-06-07 10:45:30|22922.8|22922.8|22922.39|22922.39|22922.81|22922.81|22922.26|22922.26|0
1623062740000|2021-06-07 10:45:40|22922.42|22922.42|22922.39|22922.39|22922.53|22922.53|22922.18|22922.18|0
1623062750000|2021-06-07 10:45:50|22922.48|22922.48|22922.78|22922.78|22922.78|22922.78|22922.47|22922.47|0
1623062760000|2021-06-07 10:46:00|22922.67|22922.67|22922.26|22922.26|22922.75|22922.75|22922.26|22922.26|0
1623062770000|2021-06-07 10:46:10|22922.22|22922.22|22922.04|22922.04|22922.36|22922.36|22921.96|22921.96|0
1623062780000|2021-06-07 10:46:20|22922.07|22922.07|22922.66|22922.66|22922.66|22922.66|22922.07|22922.07|0
1623062790000|2021-06-07 10:46:30|22922.45|22922.45|22922.8|22922.8|22922.84|22922.84|22922.38|22922.38|0
1623062800000|2021-06-07 10:46:40|22922.69|22922.69|22921.88|22921.88|22922.91|22922.91|22921.88|22921.88|0
1623062810000|2021-06-07 10:46:50|22921.85|22921.85|22920.4|22920.4|22921.85|22921.85|22920.4|22920.4|0
1623062820000|2021-06-07 10:47:00|22920.44|22920.44|22919.6|22919.6|22920.46|22920.46|22918.97|22918.97|0
1623062830000|2021-06-07 10:47:10|22919.53|22919.53|22919.39|22919.39|22919.6|22919.6|22919.39|22919.39|0
1623062840000|2021-06-07 10:47:20|22919.51|22919.51|22919.71|22919.71|22919.71|22919.71|22919.48|22919.48|0
1623062850000|2021-06-07 10:47:30|22919.57|22919.57|22919.43|22919.43|22919.57|22919.57|22919.18|22919.18|0
1623062860000|2021-06-07 10:47:40|22919.29|22919.29|22919.24|22919.24|22919.43|22919.43|22919.11|22919.11|0
1623062870000|2021-06-07 10:47:50|22919.3|22919.3|22919.3|22919.3|22919.3|22919.3|22919.22|22919.22|0
1623062880000|2021-06-07 10:48:00|22919.2|22919.2|22919.24|22919.24|22919.37|22919.37|22919.2|22919.2|0
1623062890000|2021-06-07 10:48:10|22919.3|22919.3|22919.18|22919.18|22919.3|22919.3|22919.15|22919.15|0
1623062900000|2021-06-07 10:48:20|22919.22|22919.22|22919.42|22919.42|22919.42|22919.42|22919.22|22919.22|0
1623062910000|2021-06-07 10:48:30|22919.27|22919.27|22919.43|22919.43|22919.43|22919.43|22919.27|22919.27|0
1623062920000|2021-06-07 10:48:40|22919.49|22919.49|22919.56|22919.56|22919.75|22919.75|22919.43|22919.43|0
1623062930000|2021-06-07 10:48:50|22919.32|22919.32|22919.43|22919.43|22919.43|22919.43|22919.08|22919.08|0
1623062940000|2021-06-07 10:49:00|22919.55|22919.55|22918.59|22918.59|22919.55|22919.55|22918.59|22918.59|0
1623062950000|2021-06-07 10:49:10|22918.66|22918.66|22918.84|22918.84|22918.84|22918.84|22918.66|22918.66|0
1623062960000|2021-06-07 10:49:20|22918.79|22918.79|22918.8|22918.8|22918.8|22918.8|22918.75|22918.75|0
1623062970000|2021-06-07 10:49:30|22918.76|22918.76|22918.76|22918.76|22918.76|22918.76|22918.76|22918.76|0
1623062980000|2021-06-07 10:49:40|22918.86|22918.86|22918.82|22918.82|22918.86|22918.86|22918.72|22918.72|0
1623062990000|2021-06-07 10:49:50|22919.02|22919.02|22919.31|22919.31|22919.42|22919.42|22919.02|22919.02|0
1623063000000|2021-06-07 10:50:00|22919.19|22919.19|22919.74|22919.74|22919.74|22919.74|22919.18|22919.18|0
1623063010000|2021-06-07 10:50:10|22919.6|22919.6|22919.72|22919.72|22919.72|22919.72|22919.45|22919.45|0
1623063020000|2021-06-07 10:50:20|22919.81|22919.81|22919.94|22919.94|22920.07|22920.07|22919.78|22919.78|0
1623063030000|2021-06-07 10:50:30|22919.99|22919.99|22919.78|22919.78|22920.04|22920.04|22919.78|22919.78|0
1623063040000|2021-06-07 10:50:40|22919.86|22919.86|22920.04|22920.04|22920.04|22920.04|22919.86|22919.86|0
1623063050000|2021-06-07 10:50:50|22920.08|22920.08|22919.95|22919.95|22920.12|22920.12|22919.87|22919.87|0
1623063060000|2021-06-07 10:51:00|22919.81|22919.81|22919.85|22919.85|22920.32|22920.32|22919.65|22919.65|0
1623063070000|2021-06-07 10:51:10|22919.92|22919.92|22920.52|22920.52|22920.52|22920.52|22919.92|22919.92|0
1623063080000|2021-06-07 10:51:20|22920.55|22920.55|22920.37|22920.37|22920.68|22920.68|22920.3|22920.3|0
1623063090000|2021-06-07 10:51:30|22920.6|22920.6|22920.29|22920.29|22920.71|22920.71|22920.15|22920.15|0
1623063100000|2021-06-07 10:51:40|22920.38|22920.38|22920.55|22920.55|22920.55|22920.55|22920.3|22920.3|0
1623063110000|2021-06-07 10:51:50|22920.59|22920.59|22920.62|22920.62|22920.62|22920.62|22920.59|22920.59|0
1623063120000|2021-06-07 10:52:00|22920.27|22920.27|22920.34|22920.34|22920.45|22920.45|22920.27|22920.27|0
1623063130000|2021-06-07 10:52:10|22920.18|22920.18|22919.74|22919.74|22920.18|22920.18|22919.74|22919.74|0
1623063140000|2021-06-07 10:52:20|22919.65|22919.65|22919.68|22919.68|22919.68|22919.68|22919.65|22919.65|0
1623063150000|2021-06-07 10:52:30|22919.62|22919.62|22919.93|22919.93|22919.93|22919.93|22919.62|22919.62|0
1623063160000|2021-06-07 10:52:40|22920|22920|22919.93|22919.93|22920|22920|22919.77|22919.77|0
1623063170000|2021-06-07 10:52:50|22919.89|22919.89|22919.92|22919.92|22919.96|22919.96|22919.89|22919.89|0
1623063180000|2021-06-07 10:53:00|22919.79|22919.79|22919.77|22919.77|22919.79|22919.79|22919.77|22919.77|0
1623063190000|2021-06-07 10:53:10|22919.8|22919.8|22919.6|22919.6|22919.8|22919.8|22919.55|22919.55|0
1623063200000|2021-06-07 10:53:20|22919.58|22919.58|22919.65|22919.65|22919.93|22919.93|22919.58|22919.58|0
1623063210000|2021-06-07 10:53:30|22919.7|22919.7|22919.98|22919.98|22920.18|22920.18|22919.7|22919.7|0
1623063220000|2021-06-07 10:53:40|22920.04|22920.04|22920.06|22920.06|22920.32|22920.32|22919.98|22919.98|0
1623063230000|2021-06-07 10:53:50|22920.11|22920.11|22920.17|22920.17|22920.42|22920.42|22920.02|22920.02|0
1623063240000|2021-06-07 10:54:00|22920.23|22920.23|22920.11|22920.11|22920.23|22920.23|22920.11|22920.11|0
1623063250000|2021-06-07 10:54:10|22919.41|22919.41|22919.51|22919.51|22919.53|22919.53|22919.41|22919.41|0
1623063260000|2021-06-07 10:54:20|22919.59|22919.59|22920.49|22920.49|22920.49|22920.49|22919.5|22919.5|0
1623063270000|2021-06-07 10:54:30|22920.54|22920.54|22920.36|22920.36|22920.54|22920.54|22920.32|22920.32|0
1623063280000|2021-06-07 10:54:40|22920.31|22920.31|22920.41|22920.41|22920.43|22920.43|22920.31|22920.31|0
1623063290000|2021-06-07 10:54:50|22920.53|22920.53|22920.36|22920.36|22920.53|22920.53|22920.36|22920.36|0
1623063300000|2021-06-07 10:55:00|22920.42|22920.42|22920.94|22920.94|22920.94|22920.94|22920.42|22920.42|0
1623063310000|2021-06-07 10:55:10|22921.03|22921.03|22921.94|22921.94|22921.98|22921.98|22921.03|22921.03|0
1623063320000|2021-06-07 10:55:20|22921.99|22921.99|22922.01|22922.01|22922.3|22922.3|22921.99|22921.99|0
1623063330000|2021-06-07 10:55:30|22921.95|22921.95|22921.98|22921.98|22921.98|22921.98|22921.95|22921.95|0
1623063340000|2021-06-07 10:55:40|22921.85|22921.85|22921.79|22921.79|22921.85|22921.85|22921.79|22921.79|0
1623063350000|2021-06-07 10:55:50|22921.91|22921.91|22922.17|22922.17|22922.17|22922.17|22921.91|22921.91|0
1623063360000|2021-06-07 10:56:00|22922.28|22922.28|22922.39|22922.39|22922.5|22922.5|22922.26|22922.26|0
1623063370000|2021-06-07 10:56:10|22922.48|22922.48|22922.47|22922.47|22922.66|22922.66|22922.47|22922.47|0
1623063380000|2021-06-07 10:56:20|22922.5|22922.5|22922.66|22922.66|22922.66|22922.66|22922.5|22922.5|0
1623063390000|2021-06-07 10:56:30|22922.58|22922.58|22922.69|22922.69|22922.69|22922.69|22922.58|22922.58|0
1623063400000|2021-06-07 10:56:40|22922.62|22922.62|22922.62|22922.62|22922.62|22922.62|22922.62|22922.62|0
1623063410000|2021-06-07 10:56:50|22922.65|22922.65|22922.84|22922.84|22922.84|22922.84|22922.65|22922.65|0
1623063420000|2021-06-07 10:57:00|22922.73|22922.73|22923.01|22923.01|22923.01|22923.01|22922.73|22922.73|0
1623063430000|2021-06-07 10:57:10|22922.93|22922.93|22922.82|22922.82|22922.96|22922.96|22922.77|22922.77|0
1623063440000|2021-06-07 10:57:20|22922.87|22922.87|22922.91|22922.91|22922.91|22922.91|22922.66|22922.66|0
1623063450000|2021-06-07 10:57:30|22922.8|22922.8|22922.8|22922.8|22922.86|22922.86|22922.8|22922.8|0
1623063460000|2021-06-07 10:57:40|22922.88|22922.88|22922.99|22922.99|22923.11|22923.11|22922.88|22922.88|0
1623063470000|2021-06-07 10:57:50|22922.93|22922.93|22923.17|22923.17|22923.22|22923.22|22922.93|22922.93|0
1623063480000|2021-06-07 10:58:00|22923.25|22923.25|22923.8|22923.8|22923.8|22923.8|22923.25|22923.25|0
1623063490000|2021-06-07 10:58:10|22923.73|22923.73|22923.93|22923.93|22923.99|22923.99|22923.73|22923.73|0
1623063500000|2021-06-07 10:58:20|22923.99|22923.99|22923.96|22923.96|22924.07|22924.07|22923.96|22923.96|0
1623063510000|2021-06-07 10:58:30|22923.82|22923.82|22923.69|22923.69|22923.98|22923.98|22923.69|22923.69|0
1623063520000|2021-06-07 10:58:40|22923.72|22923.72|22923.89|22923.89|22923.89|22923.89|22923.71|22923.71|0
1623063530000|2021-06-07 10:58:50|22923.97|22923.97|22923.81|22923.81|22923.97|22923.97|22923.75|22923.75|0
1623063540000|2021-06-07 10:59:00|22923.78|22923.78|22923.62|22923.62|22923.81|22923.81|22923.62|22923.62|0
1623063550000|2021-06-07 10:59:10|22923.52|22923.52|22923.11|22923.11|22923.52|22923.52|22923.11|22923.11|0
1623063560000|2021-06-07 10:59:20|22923.08|22923.08|22922.57|22922.57|22923.15|22923.15|22922.57|22922.57|0
1623063570000|2021-06-07 10:59:30|22922.62|22922.62|22922.44|22922.44|22922.62|22922.62|22922.39|22922.39|0
1623063580000|2021-06-07 10:59:40|22922.56|22922.56|22922.56|22922.56|22922.56|22922.56|22922.56|22922.56|0
1623063590000|2021-06-07 10:59:50|22922.5|22922.5|22922.51|22922.51|22922.58|22922.58|22922.5|22922.5|0
1623063600000|2021-06-07 11:00:00|22922.62|22922.62|22923.6|22923.6|22923.6|22923.6|22922.48|22922.48|0
1623063610000|2021-06-07 11:00:10|22923.51|22923.51|22924.18|22924.18|22924.33|22924.33|22923.51|22923.51|0
1623063620000|2021-06-07 11:00:20|22924.22|22924.22|22923.97|22923.97|22924.28|22924.28|22923.97|22923.97|0
1623063630000|2021-06-07 11:00:30|22923.93|22923.93|22924.14|22924.14|22924.14|22924.14|22923.93|22923.93|0
1623063640000|2021-06-07 11:00:40|22924.07|22924.07|22924.19|22924.19|22924.32|22924.32|22924.07|22924.07|0
1623063650000|2021-06-07 11:00:50|22924.29|22924.29|22924.14|22924.14|22924.35|22924.35|22924.14|22924.14|0
1623063660000|2021-06-07 11:01:00|22924.35|22924.35|22924.03|22924.03|22924.43|22924.43|22923.96|22923.96|0
1623063670000|2021-06-07 11:01:10|22923.95|22923.95|22923.67|22923.67|22923.95|22923.95|22923.52|22923.52|0
1623063680000|2021-06-07 11:01:20|22923.72|22923.72|22923.99|22923.99|22924|22924|22923.72|22923.72|0
1623063690000|2021-06-07 11:01:30|22924.09|22924.09|22923.81|22923.81|22924.09|22924.09|22923.81|22923.81|0
1623063700000|2021-06-07 11:01:40|22923.78|22923.78|22923.48|22923.48|22923.78|22923.78|22923.48|22923.48|0
1623063710000|2021-06-07 11:01:50|22923.62|22923.62|22924.17|22924.17|22924.2|22924.2|22923.62|22923.62|0
1623063720000|2021-06-07 11:02:00|22924.26|22924.26|22924.24|22924.24|22924.44|22924.44|22924.01|22924.01|0
1623063730000|2021-06-07 11:02:10|22924.18|22924.18|22924.23|22924.23|22924.23|22924.23|22923.94|22923.94|0
1623063740000|2021-06-07 11:02:20|22924.27|22924.27|22923.93|22923.93|22924.27|22924.27|22923.88|22923.88|0
1623063750000|2021-06-07 11:02:30|22924.04|22924.04|22924.34|22924.34|22924.38|22924.38|22924.03|22924.03|0
1623063760000|2021-06-07 11:02:40|22924.45|22924.45|22924.78|22924.78|22924.81|22924.81|22924.25|22924.25|0
1623063770000|2021-06-07 11:02:50|22924.82|22924.82|22924.68|22924.68|22924.98|22924.98|22924.68|22924.68|0
1623063780000|2021-06-07 11:03:00|22924.72|22924.72|22924.91|22924.91|22924.91|22924.91|22924.69|22924.69|0
1623063790000|2021-06-07 11:03:10|22924.87|22924.87|22924.65|22924.65|22924.89|22924.89|22924.55|22924.55|0
1623063800000|2021-06-07 11:03:20|22924.73|22924.73|22924.63|22924.63|22924.73|22924.73|22924.59|22924.59|0
1623063810000|2021-06-07 11:03:30|22924.43|22924.43|22924.45|22924.45|22924.48|22924.48|22924.36|22924.36|0
1623063820000|2021-06-07 11:03:40|22923.86|22923.86|22923.43|22923.43|22923.86|22923.86|22923.35|22923.35|0
1623063830000|2021-06-07 11:03:50|22923.35|22923.35|22923.74|22923.74|22923.74|22923.74|22923.35|22923.35|0
1623063840000|2021-06-07 11:04:00|22923.77|22923.77|22923.88|22923.88|22923.88|22923.88|22923.66|22923.66|0
1623063850000|2021-06-07 11:04:10|22924|22924|22923.44|22923.44|22924|22924|22923.44|22923.44|0
1623063860000|2021-06-07 11:04:20|22923.4|22923.4|22922.95|22922.95|22923.43|22923.43|22922.86|22922.86|0
1623063870000|2021-06-07 11:04:30|22922.98|22922.98|22922.16|22922.16|22923.01|22923.01|22922.06|22922.06|0
1623063880000|2021-06-07 11:04:40|22922.28|22922.28|22922.28|22922.28|22922.28|22922.28|22922.28|22922.28|0
1623063890000|2021-06-07 11:04:50|22922.39|22922.39|22922.33|22922.33|22922.39|22922.39|22922.33|22922.33|0
1623063900000|2021-06-07 11:05:00|22922.24|22922.24|22922.26|22922.26|22922.26|22922.26|22922.03|22922.03|0
1623063910000|2021-06-07 11:05:10|22922.28|22922.28|22922.18|22922.18|22922.28|22922.28|22922.18|22922.18|0
1623063920000|2021-06-07 11:05:20|22922.15|22922.15|22922.23|22922.23|22922.35|22922.35|22922.09|22922.09|0
1623063930000|2021-06-07 11:05:30|22922.17|22922.17|22921.82|22921.82|22922.29|22922.29|22921.62|22921.62|0
1623063940000|2021-06-07 11:05:40|22921.92|22921.92|22921.85|22921.85|22921.97|22921.97|22921.85|22921.85|0
1623063950000|2021-06-07 11:05:50|22921.92|22921.92|22921.53|22921.53|22921.92|22921.92|22921.36|22921.36|0
1623063960000|2021-06-07 11:06:00|22921.48|22921.48|22921.25|22921.25|22921.56|22921.56|22921.22|22921.22|0
1623063970000|2021-06-07 11:06:10|22921.29|22921.29|22921.33|22921.33|22921.35|22921.35|22921.24|22921.24|0
1623063980000|2021-06-07 11:06:20|22921.37|22921.37|22921.01|22921.01|22921.37|22921.37|22921.01|22921.01|0
1623063990000|2021-06-07 11:06:30|22920.91|22920.91|22920.62|22920.62|22920.95|22920.95|22920.62|22920.62|0
1623064000000|2021-06-07 11:06:40|22920.59|22920.59|22920.27|22920.27|22920.59|22920.59|22920.27|22920.27|0
1623064010000|2021-06-07 11:06:50|22920.3|22920.3|22920.14|22920.14|22920.3|22920.3|22919.98|22919.98|0
1623064020000|2021-06-07 11:07:00|22920.09|22920.09|22919.68|22919.68|22920.14|22920.14|22919.68|22919.68|0
1623064030000|2021-06-07 11:07:10|22919.62|22919.62|22919.62|22919.62|22919.62|22919.62|22919.62|22919.62|0
1623064040000|2021-06-07 11:07:20|22919.58|22919.58|22920.29|22920.29|22920.29|22920.29|22919.46|22919.46|0
1623064050000|2021-06-07 11:07:30|22920.26|22920.26|22920.14|22920.14|22920.35|22920.35|22920.14|22920.14|0
1623064060000|2021-06-07 11:07:40|22920.22|22920.22|22919.93|22919.93|22920.22|22920.22|22919.93|22919.93|0
1623064070000|2021-06-07 11:07:50|22919.97|22919.97|22919.96|22919.96|22920.11|22920.11|22919.96|22919.96|0
1623064080000|2021-06-07 11:08:00|22919.92|22919.92|22919.6|22919.6|22919.99|22919.99|22919.6|22919.6|0
1623064090000|2021-06-07 11:08:10|22919.7|22919.7|22919.56|22919.56|22919.74|22919.74|22919.53|22919.53|0
1623064100000|2021-06-07 11:08:20|22919.4|22919.4|22919.41|22919.41|22919.62|22919.62|22919.1|22919.1|0
1623064110000|2021-06-07 11:08:30|22919.29|22919.29|22919.27|22919.27|22919.34|22919.34|22919.19|22919.19|0
1623064120000|2021-06-07 11:08:40|22919.24|22919.24|22918.94|22918.94|22919.49|22919.49|22918.94|22918.94|0
1623064130000|2021-06-07 11:08:50|22919.01|22919.01|22918.33|22918.33|22919.01|22919.01|22918.33|22918.33|0
1623064140000|2021-06-07 11:09:00|22918.26|22918.26|22917.97|22917.97|22918.26|22918.26|22917.97|22917.97|0
1623064150000|2021-06-07 11:09:10|22917.95|22917.95|22917.64|22917.64|22918.13|22918.13|22917.64|22917.64|0
1623064160000|2021-06-07 11:09:20|22917.58|22917.58|22916.21|22916.21|22917.58|22917.58|22916.01|22916.01|0
1623064170000|2021-06-07 11:09:30|22916.16|22916.16|22915.85|22915.85|22916.21|22916.21|22915.85|22915.85|0
1623064180000|2021-06-07 11:09:40|22915.76|22915.76|22915.82|22915.82|22916.16|22916.16|22915.76|22915.76|0
1623064190000|2021-06-07 11:09:50|22915.72|22915.72|22915.48|22915.48|22915.72|22915.72|22915.43|22915.43|0
1623064200000|2021-06-07 11:10:00|22915.39|22915.39|22915.16|22915.16|22915.39|22915.39|22915.04|22915.04|0
1623064210000|2021-06-07 11:10:10|22915.21|22915.21|22914.71|22914.71|22915.21|22915.21|22914.63|22914.63|0
1623064220000|2021-06-07 11:10:20|22914.81|22914.81|22914.3|22914.3|22914.81|22914.81|22914.3|22914.3|0
1623064230000|2021-06-07 11:10:30|22914.4|22914.4|22914.24|22914.24|22914.4|22914.4|22914.2|22914.2|0
1623064240000|2021-06-07 11:10:40|22914.2|22914.2|22914.47|22914.47|22914.47|22914.47|22914.16|22914.16|0
1623064250000|2021-06-07 11:10:50|22914.29|22914.29|22914.17|22914.17|22914.29|22914.29|22914.17|22914.17|0
1623064260000|2021-06-07 11:11:00|22914.22|22914.22|22912.97|22912.97|22914.27|22914.27|22912.97|22912.97|0
1623064270000|2021-06-07 11:11:10|22912.84|22912.84|22912.1|22912.1|22912.88|22912.88|22912.07|22912.07|0
1623064280000|2021-06-07 11:11:20|22912.17|22912.17|22912.13|22912.13|22912.19|22912.19|22912.1|22912.1|0
1623064290000|2021-06-07 11:11:30|22912.06|22912.06|22912.43|22912.43|22912.49|22912.49|22912.03|22912.03|0
1623064300000|2021-06-07 11:11:40|22912.36|22912.36|22912.37|22912.37|22912.42|22912.42|22912.36|22912.36|0
1623064310000|2021-06-07 11:11:50|22912.31|22912.31|22911.81|22911.81|22912.31|22912.31|22911.81|22911.81|0
1623064320000|2021-06-07 11:12:00|22911.76|22911.76|22911.7|22911.7|22911.76|22911.76|22911.55|22911.55|0
1623064330000|2021-06-07 11:12:10|22911.65|22911.65|22911.67|22911.67|22911.8|22911.8|22911.44|22911.44|0
1623064340000|2021-06-07 11:12:20|22911.34|22911.34|22911.25|22911.25|22911.46|22911.46|22911.11|22911.11|0
1623064350000|2021-06-07 11:12:30|22911.22|22911.22|22910.89|22910.89|22911.22|22911.22|22910.89|22910.89|0
1623064360000|2021-06-07 11:12:40|22910.97|22910.97|22910.96|22910.96|22911.08|22911.08|22910.84|22910.84|0
1623064370000|2021-06-07 11:12:50|22910.86|22910.86|22910.91|22910.91|22910.94|22910.94|22910.73|22910.73|0
1623064380000|2021-06-07 11:13:00|22910.84|22910.84|22910.61|22910.61|22910.84|22910.84|22910.59|22910.59|0
1623064390000|2021-06-07 11:13:10|22910.66|22910.66|22910.53|22910.53|22910.66|22910.66|22910.53|22910.53|0
1623064400000|2021-06-07 11:13:20|22910.59|22910.59|22909.92|22909.92|22910.59|22910.59|22909.86|22909.86|0
1623064410000|2021-06-07 11:13:30|22909.89|22909.89|22910.05|22910.05|22910.05|22910.05|22909.78|22909.78|0
1623064420000|2021-06-07 11:13:40|22909.92|22909.92|22909.92|22909.92|22909.92|22909.92|22909.88|22909.88|0
1623064430000|2021-06-07 11:13:50|22909.86|22909.86|22910.06|22910.06|22910.06|22910.06|22909.82|22909.82|0
1623064440000|2021-06-07 11:14:00|22910.17|22910.17|22910.4|22910.4|22911.11|22911.11|22910.13|22910.13|0
1623064450000|2021-06-07 11:14:10|22910.36|22910.36|22909.99|22909.99|22910.36|22910.36|22909.95|22909.95|0
1623064460000|2021-06-07 11:14:20|22909.89|22909.89|22909.89|22909.89|22910.08|22910.08|22909.89|22909.89|0
1623064470000|2021-06-07 11:14:30|22909.84|22909.84|22909.72|22909.72|22909.84|22909.84|22909.67|22909.67|0
1623064480000|2021-06-07 11:14:40|22909.64|22909.64|22909.59|22909.59|22909.64|22909.64|22909.59|22909.59|0
1623064490000|2021-06-07 11:14:50|22909.51|22909.51|22910.25|22910.25|22910.25|22910.25|22909.51|22909.51|0
1623064500000|2021-06-07 11:15:00|22910.09|22910.09|22910.72|22910.72|22910.72|22910.72|22910|22910|0
1623064510000|2021-06-07 11:15:10|22910.61|22910.61|22911.19|22911.19|22911.38|22911.38|22910.61|22910.61|0
1623064520000|2021-06-07 11:15:20|22911.07|22911.07|22910.65|22910.65|22911.07|22911.07|22910.65|22910.65|0
1623064530000|2021-06-07 11:15:30|22910.69|22910.69|22910.64|22910.64|22910.88|22910.88|22910.64|22910.64|0
1623064540000|2021-06-07 11:15:40|22910.71|22910.71|22910.71|22910.71|22910.71|22910.71|22910.71|22910.71|0
1623064550000|2021-06-07 11:15:50|22910.67|22910.67|22910.59|22910.59|22910.75|22910.75|22910.54|22910.54|0
1623064560000|2021-06-07 11:16:00|22910.63|22910.63|22910.6|22910.6|22910.63|22910.63|22910.27|22910.27|0
1623064570000|2021-06-07 11:16:10|22910.72|22910.72|22911.17|22911.17|22911.17|22911.17|22910.64|22910.64|0
1623064580000|2021-06-07 11:16:20|22911.11|22911.11|22911.8|22911.8|22911.8|22911.8|22911.11|22911.11|0
1623064590000|2021-06-07 11:16:30|22911.88|22911.88|22911.77|22911.77|22911.99|22911.99|22911.77|22911.77|0
1623064600000|2021-06-07 11:16:40|22911.82|22911.82|22912.09|22912.09|22912.13|22912.13|22911.82|22911.82|0
1623064610000|2021-06-07 11:16:50|22911.94|22911.94|22912.02|22912.02|22912.11|22912.11|22911.94|22911.94|0
1623064620000|2021-06-07 11:17:00|22911.97|22911.97|22911.81|22911.81|22912.02|22912.02|22911.59|22911.59|0
1623064630000|2021-06-07 11:17:10|22911.77|22911.77|22911.78|22911.78|22911.86|22911.86|22911.77|22911.77|0
1623064640000|2021-06-07 11:17:20|22911.86|22911.86|22911.62|22911.62|22911.94|22911.94|22911.62|22911.62|0
1623064650000|2021-06-07 11:17:30|22911.74|22911.74|22911.75|22911.75|22911.75|22911.75|22911.62|22911.62|0
1623064660000|2021-06-07 11:17:40|22911.78|22911.78|22911.84|22911.84|22911.84|22911.84|22911.75|22911.75|0
1623064670000|2021-06-07 11:17:50|22911.78|22911.78|22911.81|22911.81|22911.81|22911.81|22911.78|22911.78|0
1623064680000|2021-06-07 11:18:00|22911.92|22911.92|22911.91|22911.91|22912.16|22912.16|22911.91|22911.91|0
1623064690000|2021-06-07 11:18:10|22911.81|22911.81|22911.81|22911.81|22911.81|22911.81|22911.81|22911.81|0
1623064700000|2021-06-07 11:18:20|22911.78|22911.78|22911.38|22911.38|22911.82|22911.82|22911.38|22911.38|0
1623064710000|2021-06-07 11:18:30|22911.35|22911.35|22911.28|22911.28|22911.35|22911.35|22911.11|22911.11|0
1623064720000|2021-06-07 11:18:40|22911.23|22911.23|22911.16|22911.16|22911.23|22911.23|22911.16|22911.16|0
1623064730000|2021-06-07 11:18:50|22911.11|22911.11|22911.13|22911.13|22911.22|22911.22|22911.08|22911.08|0
1623064740000|2021-06-07 11:19:00|22911.2|22911.2|22911.41|22911.41|22911.41|22911.41|22911.2|22911.2|0
1623064750000|2021-06-07 11:19:10|22911.46|22911.46|22911.19|22911.19|22911.54|22911.54|22911.19|22911.19|0
1623064760000|2021-06-07 11:19:20|22911.07|22911.07|22910.53|22910.53|22911.07|22911.07|22910.53|22910.53|0
1623064770000|2021-06-07 11:19:30|22910.49|22910.49|22910.55|22910.55|22910.76|22910.76|22910.37|22910.37|0
1623064780000|2021-06-07 11:19:40|22910.63|22910.63|22910.64|22910.64|22910.78|22910.78|22910.56|22910.56|0
1623064790000|2021-06-07 11:19:50|22910.6|22910.6|22910.69|22910.69|22910.7|22910.7|22910.57|22910.57|0
1623064800000|2021-06-07 11:20:00|22910.79|22910.79|22910.73|22910.73|22910.84|22910.84|22910.63|22910.63|0
1623064810000|2021-06-07 11:20:10|22910.57|22910.57|22910.63|22910.63|22910.63|22910.63|22910.57|22910.57|0
1623064820000|2021-06-07 11:20:20|22910.56|22910.56|22910.69|22910.69|22910.73|22910.73|22910.4|22910.4|0
1623064830000|2021-06-07 11:20:30|22910.61|22910.61|22911.78|22911.78|22911.78|22911.78|22910.61|22910.61|0
1623064840000|2021-06-07 11:20:40|22911.82|22911.82|22911.96|22911.96|22912.03|22912.03|22911.77|22911.77|0
1623064850000|2021-06-07 11:20:50|22912.1|22912.1|22911.89|22911.89|22912.12|22912.12|22911.89|22911.89|0
1623064860000|2021-06-07 11:21:00|22911.86|22911.86|22911.76|22911.76|22911.97|22911.97|22911.76|22911.76|0
1623064870000|2021-06-07 11:21:10|22911.81|22911.81|22911.79|22911.79|22911.84|22911.84|22911.7|22911.7|0
1623064880000|2021-06-07 11:21:20|22911.83|22911.83|22912.69|22912.69|22912.69|22912.69|22911.83|22911.83|0
1623064890000|2021-06-07 11:21:30|22912.74|22912.74|22912.74|22912.74|22912.87|22912.87|22912.68|22912.68|0
1623064900000|2021-06-07 11:21:40|22912.8|22912.8|22913.43|22913.43|22913.44|22913.44|22912.74|22912.74|0
1623064910000|2021-06-07 11:21:50|22913.6|22913.6|22913.6|22913.6|22913.68|22913.68|22913.6|22913.6|0
1623064920000|2021-06-07 11:22:00|22913.57|22913.57|22913.68|22913.68|22913.82|22913.82|22913.38|22913.38|0
1623064930000|2021-06-07 11:22:10|22913.78|22913.78|22913.58|22913.58|22913.78|22913.78|22913.58|22913.58|0
1623064940000|2021-06-07 11:22:20|22913.65|22913.65|22913.71|22913.71|22913.77|22913.77|22913.46|22913.46|0
1623064950000|2021-06-07 11:22:30|22913.75|22913.75|22913.92|22913.92|22913.92|22913.92|22913.72|22913.72|0
1623064960000|2021-06-07 11:22:40|22913.78|22913.78|22913.98|22913.98|22914.01|22914.01|22913.78|22913.78|0
1623064970000|2021-06-07 11:22:50|22913.93|22913.93|22914.17|22914.17|22914.19|22914.19|22913.87|22913.87|0
1623064980000|2021-06-07 11:23:00|22914.24|22914.24|22914.31|22914.31|22914.31|22914.31|22914.21|22914.21|0
1623064990000|2021-06-07 11:23:10|22914.37|22914.37|22914.18|22914.18|22914.37|22914.37|22914.05|22914.05|0
1623065000000|2021-06-07 11:23:20|22914.16|22914.16|22914.21|22914.21|22914.29|22914.29|22914.16|22914.16|0
1623065010000|2021-06-07 11:23:30|22914.19|22914.19|22914.47|22914.47|22914.47|22914.47|22914.19|22914.19|0
1623065020000|2021-06-07 11:23:40|22914.35|22914.35|22914.32|22914.32|22914.35|22914.35|22914.32|22914.32|0
1623065030000|2021-06-07 11:23:50|22914.29|22914.29|22914.12|22914.12|22914.31|22914.31|22914.12|22914.12|0
1623065040000|2021-06-07 11:24:00|22914.07|22914.07|22913.63|22913.63|22914.07|22914.07|22913.43|22913.43|0
1623065050000|2021-06-07 11:24:10|22913.67|22913.67|22913.65|22913.65|22913.8|22913.8|22913.57|22913.57|0
1623065060000|2021-06-07 11:24:20|22913.7|22913.7|22913.37|22913.37|22913.7|22913.7|22913.37|22913.37|0
1623065070000|2021-06-07 11:24:30|22913.32|22913.32|22912.82|22912.82|22913.32|22913.32|22912.82|22912.82|0
1623065080000|2021-06-07 11:24:40|22912.9|22912.9|22913.09|22913.09|22913.09|22913.09|22912.9|22912.9|0
1623065090000|2021-06-07 11:24:50|22912.95|22912.95|22912.92|22912.92|22912.95|22912.95|22912.87|22912.87|0
1623065100000|2021-06-07 11:25:00|22912.74|22912.74|22912.65|22912.65|22912.79|22912.79|22912.65|22912.65|0
1623065110000|2021-06-07 11:25:10|22912.79|22912.79|22912.73|22912.73|22912.79|22912.79|22912.66|22912.66|0
1623065120000|2021-06-07 11:25:20|22912.76|22912.76|22912.76|22912.76|22912.94|22912.94|22912.66|22912.66|0
1623065130000|2021-06-07 11:25:30|22912.82|22912.82|22912.8|22912.8|22912.82|22912.82|22912.76|22912.76|0
1623065140000|2021-06-07 11:25:40|22912.86|22912.86|22912.48|22912.48|22912.88|22912.88|22912.48|22912.48|0
1623065150000|2021-06-07 11:25:50|22912.45|22912.45|22912.58|22912.58|22912.58|22912.58|22912.45|22912.45|0
1623065160000|2021-06-07 11:26:00|22912.55|22912.55|22912.56|22912.56|22912.73|22912.73|22912.49|22912.49|0
1623065170000|2021-06-07 11:26:10|22912.51|22912.51|22912.55|22912.55|22912.57|22912.57|22912.51|22912.51|0
1623065180000|2021-06-07 11:26:20|22912.57|22912.57|22912.69|22912.69|22912.74|22912.74|22912.57|22912.57|0
1623065190000|2021-06-07 11:26:30|22912.62|22912.62|22912.28|22912.28|22912.62|22912.62|22912.16|22912.16|0
1623065200000|2021-06-07 11:26:40|22912.23|22912.23|22912.14|22912.14|22912.41|22912.41|22912.1|22912.1|0
1623065210000|2021-06-07 11:26:50|22912.09|22912.09|22911.82|22911.82|22912.09|22912.09|22911.78|22911.78|0
1623065220000|2021-06-07 11:27:00|22911.95|22911.95|22911.7|22911.7|22911.95|22911.95|22911.7|22911.7|0
1623065230000|2021-06-07 11:27:10|22911.77|22911.77|22911.71|22911.71|22911.96|22911.96|22911.71|22911.71|0
1623065240000|2021-06-07 11:27:20|22911.6|22911.6|22910.95|22910.95|22911.6|22911.6|22910.73|22910.73|0
1623065250000|2021-06-07 11:27:30|22910.99|22910.99|22910.86|22910.86|22910.99|22910.99|22910.71|22910.71|0
1623065260000|2021-06-07 11:27:40|22910.74|22910.74|22910.84|22910.84|22910.84|22910.84|22910.74|22910.74|0
1623065270000|2021-06-07 11:27:50|22910.89|22910.89|22910.88|22910.88|22911.02|22911.02|22910.84|22910.84|0
1623065280000|2021-06-07 11:28:00|22910.76|22910.76|22910.83|22910.83|22910.91|22910.91|22910.75|22910.75|0
1623065290000|2021-06-07 11:28:10|22910.78|22910.78|22911.11|22911.11|22911.11|22911.11|22910.78|22910.78|0
1623065300000|2021-06-07 11:28:20|22911.2|22911.2|22910.84|22910.84|22911.2|22911.2|22910.84|22910.84|0
1623065310000|2021-06-07 11:28:30|22910.85|22910.85|22910.71|22910.71|22910.9|22910.9|22910.71|22910.71|0
1623065320000|2021-06-07 11:28:40|22910.64|22910.64|22910.64|22910.64|22910.87|22910.87|22910.58|22910.58|0
1623065330000|2021-06-07 11:28:50|22910.59|22910.59|22910.97|22910.97|22910.97|22910.97|22910.55|22910.55|0
1623065340000|2021-06-07 11:29:00|22911.03|22911.03|22910.75|22910.75|22911.03|22911.03|22910.56|22910.56|0
1623065350000|2021-06-07 11:29:10|22910.83|22910.83|22910.96|22910.96|22910.96|22910.96|22910.79|22910.79|0
1623065360000|2021-06-07 11:29:20|22911.01|22911.01|22911.23|22911.23|22911.23|22911.23|22911.01|22911.01|0
1623065370000|2021-06-07 11:29:30|22911.3|22911.3|22911.64|22911.64|22911.64|22911.64|22911.25|22911.25|0
1623065380000|2021-06-07 11:29:40|22911.59|22911.59|22911.63|22911.63|22911.63|22911.63|22911.55|22911.55|0
1623065390000|2021-06-07 11:29:50|22911.69|22911.69|22911.84|22911.84|22911.87|22911.87|22911.38|22911.38|0
1623065400000|2021-06-07 11:30:00|22911.82|22911.82|22912.2|22912.2|22912.5|22912.5|22911.82|22911.82|0
1623065410000|2021-06-07 11:30:10|22912.24|22912.24|22912.05|22912.05|22912.44|22912.44|22911.76|22911.76|0
1623065420000|2021-06-07 11:30:20|22912.08|22912.08|22912.08|22912.08|22912.46|22912.46|22912.03|22912.03|0
1623065430000|2021-06-07 11:30:30|22912.14|22912.14|22912.24|22912.24|22912.27|22912.27|22912.14|22912.14|0
1623065440000|2021-06-07 11:30:40|22912.34|22912.34|22912.23|22912.23|22912.4|22912.4|22912.23|22912.23|0
1623065450000|2021-06-07 11:30:50|22912.14|22912.14|22912.11|22912.11|22912.37|22912.37|22912.01|22912.01|0
1623065460000|2021-06-07 11:31:00|22912.07|22912.07|22912.42|22912.42|22912.42|22912.42|22912.07|22912.07|0
1623065470000|2021-06-07 11:31:10|22912.48|22912.48|22912.09|22912.09|22912.48|22912.48|22912.09|22912.09|0
1623065480000|2021-06-07 11:31:20|22911.96|22911.96|22911.96|22911.96|22912.02|22912.02|22911.74|22911.74|0
1623065490000|2021-06-07 11:31:30|22912|22912|22912.13|22912.13|22912.13|22912.13|22912|22912|0
1623065500000|2021-06-07 11:31:40|22912.04|22912.04|22911.95|22911.95|22912.22|22912.22|22911.91|22911.91|0
1623065510000|2021-06-07 11:31:50|22911.99|22911.99|22912.06|22912.06|22912.06|22912.06|22911.87|22911.87|0
1623065520000|2021-06-07 11:32:00|22911.96|22911.96|22911.33|22911.33|22912.04|22912.04|22911.24|22911.24|0
1623065530000|2021-06-07 11:32:10|22911.29|22911.29|22911.52|22911.52|22911.52|22911.52|22911.13|22911.13|0
1623065540000|2021-06-07 11:32:20|22911.55|22911.55|22911.42|22911.42|22911.66|22911.66|22911.42|22911.42|0
1623065550000|2021-06-07 11:32:30|22911.32|22911.32|22911.33|22911.33|22911.33|22911.33|22911.12|22911.12|0
1623065560000|2021-06-07 11:32:40|22911.41|22911.41|22911.63|22911.63|22911.68|22911.68|22911.41|22911.41|0
1623065570000|2021-06-07 11:32:50|22911.59|22911.59|22911.47|22911.47|22911.59|22911.59|22911.43|22911.43|0
1623065580000|2021-06-07 11:33:00|22911.35|22911.35|22910.95|22910.95|22911.35|22911.35|22910.94|22910.94|0
1623065590000|2021-06-07 11:33:10|22910.97|22910.97|22910.25|22910.25|22910.99|22910.99|22910.25|22910.25|0
1623065600000|2021-06-07 11:33:20|22910.2|22910.2|22910.47|22910.47|22910.47|22910.47|22910.2|22910.2|0
1623065610000|2021-06-07 11:33:30|22910.41|22910.41|22910.4|22910.4|22910.41|22910.41|22910.4|22910.4|0
1623065620000|2021-06-07 11:33:40|22910.27|22910.27|22910.34|22910.34|22910.35|22910.35|22910.27|22910.27|0
1623065630000|2021-06-07 11:33:50|22910.27|22910.27|22910.49|22910.49|22910.56|22910.56|22910.12|22910.12|0
1623065640000|2021-06-07 11:34:00|22910.5|22910.5|22910.52|22910.52|22910.67|22910.67|22910.5|22910.5|0
1623065650000|2021-06-07 11:34:10|22910.4|22910.4|22910.53|22910.53|22910.53|22910.53|22910.4|22910.4|0
1623065660000|2021-06-07 11:34:20|22910.58|22910.58|22910.56|22910.56|22910.58|22910.58|22910.41|22910.41|0
1623065670000|2021-06-07 11:34:30|22910.59|22910.59|22910.48|22910.48|22910.66|22910.66|22910.44|22910.44|0
1623065680000|2021-06-07 11:34:40|22910.45|22910.45|22910.4|22910.4|22910.65|22910.65|22910.34|22910.34|0
1623065690000|2021-06-07 11:34:50|22910.47|22910.47|22910.73|22910.73|22910.73|22910.73|22910.47|22910.47|0
1623065700000|2021-06-07 11:35:00|22910.77|22910.77|22910.5|22910.5|22910.77|22910.77|22910.34|22910.34|0
1623065710000|2021-06-07 11:35:10|22910.52|22910.52|22910.45|22910.45|22910.62|22910.62|22910.45|22910.45|0
1623065720000|2021-06-07 11:35:20|22910.7|22910.7|22910.89|22910.89|22910.93|22910.93|22910.7|22910.7|0
1623065730000|2021-06-07 11:35:30|22911.1|22911.1|22911.12|22911.12|22911.12|22911.12|22911.1|22911.1|0
1623065740000|2021-06-07 11:35:40|22911.15|22911.15|22911.32|22911.32|22911.32|22911.32|22911.15|22911.15|0
1623065750000|2021-06-07 11:35:50|22911.37|22911.37|22911.19|22911.19|22911.41|22911.41|22911.19|22911.19|0
1623065760000|2021-06-07 11:36:00|22911.23|22911.23|22911.47|22911.47|22911.67|22911.67|22911.18|22911.18|0
1623065770000|2021-06-07 11:36:10|22911.39|22911.39|22911.36|22911.36|22911.39|22911.39|22911.25|22911.25|0
1623065780000|2021-06-07 11:36:20|22911.5|22911.5|22911.73|22911.73|22911.73|22911.73|22911.5|22911.5|0
1623065790000|2021-06-07 11:36:30|22911.66|22911.66|22911.81|22911.81|22911.81|22911.81|22911.64|22911.64|0
1623065800000|2021-06-07 11:36:40|22911.85|22911.85|22911.3|22911.3|22911.85|22911.85|22911.26|22911.26|0
1623065810000|2021-06-07 11:36:50|22911.44|22911.44|22911.44|22911.44|22911.44|22911.44|22911.3|22911.3|0
1623065820000|2021-06-07 11:37:00|22911.48|22911.48|22911.21|22911.21|22911.55|22911.55|22911.21|22911.21|0
1623065830000|2021-06-07 11:37:10|22911.17|22911.17|22911.19|22911.19|22911.24|22911.24|22911.17|22911.17|0
1623065840000|2021-06-07 11:37:20|22911.04|22911.04|22910.65|22910.65|22911.04|22911.04|22910.65|22910.65|0
1623065850000|2021-06-07 11:37:30|22910.71|22910.71|22910.64|22910.64|22910.86|22910.86|22910.64|22910.64|0
1623065860000|2021-06-07 11:37:40|22910.67|22910.67|22910.8|22910.8|22910.83|22910.83|22910.59|22910.59|0
1623065870000|2021-06-07 11:37:50|22910.73|22910.73|22910.72|22910.72|22910.87|22910.87|22910.72|22910.72|0
1623065880000|2021-06-07 11:38:00|22910.75|22910.75|22910.42|22910.42|22910.98|22910.98|22910.42|22910.42|0
1623065890000|2021-06-07 11:38:10|22910.38|22910.38|22910.64|22910.64|22910.68|22910.68|22910.38|22910.38|0
1623065900000|2021-06-07 11:38:20|22910.68|22910.68|22910.44|22910.44|22910.68|22910.68|22910.44|22910.44|0
1623065910000|2021-06-07 11:38:30|22910.37|22910.37|22909.92|22909.92|22910.37|22910.37|22909.92|22909.92|0
1623065920000|2021-06-07 11:38:40|22909.8|22909.8|22909.86|22909.86|22909.95|22909.95|22909.79|22909.79|0
1623065930000|2021-06-07 11:38:50|22909.88|22909.88|22909.56|22909.56|22909.88|22909.88|22909.56|22909.56|0
1623065940000|2021-06-07 11:39:00|22909.53|22909.53|22909.25|22909.25|22909.61|22909.61|22909.1|22909.1|0
1623065950000|2021-06-07 11:39:10|22909.22|22909.22|22909.62|22909.62|22909.62|22909.62|22909.22|22909.22|0
1623065960000|2021-06-07 11:39:20|22909.69|22909.69|22909.53|22909.53|22909.69|22909.69|22909.53|22909.53|0
1623065970000|2021-06-07 11:39:30|22909.65|22909.65|22909.5|22909.5|22909.68|22909.68|22909.45|22909.45|0
1623065980000|2021-06-07 11:39:40|22909.65|22909.65|22909.66|22909.66|22909.66|22909.66|22909.36|22909.36|0
1623065990000|2021-06-07 11:39:50|22909.49|22909.49|22909.47|22909.47|22909.56|22909.56|22909.17|22909.17|0
1623066000000|2021-06-07 11:40:00|22909.43|22909.43|22910.13|22910.13|22910.13|22910.13|22909.31|22909.31|0
1623066010000|2021-06-07 11:40:10|22910.29|22910.29|22910.59|22910.59|22910.59|22910.59|22910.29|22910.29|0
1623066020000|2021-06-07 11:40:20|22910.64|22910.64|22910.96|22910.96|22911.04|22911.04|22910.64|22910.64|0
1623066030000|2021-06-07 11:40:30|22910.94|22910.94|22911.46|22911.46|22911.46|22911.46|22910.94|22910.94|0
1623066040000|2021-06-07 11:40:40|22911.41|22911.41|22911.4|22911.4|22911.56|22911.56|22911.4|22911.4|0
1623066050000|2021-06-07 11:40:50|22911.37|22911.37|22911.7|22911.7|22911.7|22911.7|22911.34|22911.34|0
1623066060000|2021-06-07 11:41:00|22911.64|22911.64|22912.14|22912.14|22912.14|22912.14|22911.57|22911.57|0
1623066070000|2021-06-07 11:41:10|22912.18|22912.18|22912.81|22912.81|22912.86|22912.86|22912.18|22912.18|0
1623066080000|2021-06-07 11:41:20|22913.01|22913.01|22913.46|22913.46|22913.54|22913.54|22913.01|22913.01|0
1623066090000|2021-06-07 11:41:30|22913.38|22913.38|22913.62|22913.62|22913.64|22913.64|22913.38|22913.38|0
1623066100000|2021-06-07 11:41:40|22913.71|22913.71|22913.85|22913.85|22913.85|22913.85|22913.62|22913.62|0
1623066110000|2021-06-07 11:41:50|22913.93|22913.93|22913.94|22913.94|22913.94|22913.94|22913.63|22913.63|0
1623066120000|2021-06-07 11:42:00|22914.01|22914.01|22914.44|22914.44|22914.44|22914.44|22914.01|22914.01|0
1623066130000|2021-06-07 11:42:10|22914.73|22914.73|22914.71|22914.71|22914.79|22914.79|22914.67|22914.67|0
1623066140000|2021-06-07 11:42:20|22914.67|22914.67|22914.53|22914.53|22914.67|22914.67|22914.53|22914.53|0
1623066150000|2021-06-07 11:42:30|22914.7|22914.7|22914.26|22914.26|22914.91|22914.91|22914.26|22914.26|0
1623066160000|2021-06-07 11:42:40|22914.15|22914.15|22914.15|22914.15|22914.15|22914.15|22914.15|22914.15|0
1623066170000|2021-06-07 11:42:50|22914.12|22914.12|22914.12|22914.12|22914.27|22914.27|22913.94|22913.94|0
1623066180000|2021-06-07 11:43:00|22914.22|22914.22|22914.17|22914.17|22914.4|22914.4|22914.17|22914.17|0
1623066190000|2021-06-07 11:43:10|22914.22|22914.22|22914.19|22914.19|22914.25|22914.25|22914.08|22914.08|0
1623066200000|2021-06-07 11:43:20|22914.21|22914.21|22914.83|22914.83|22914.83|22914.83|22914.21|22914.21|0
1623066210000|2021-06-07 11:43:30|22914.86|22914.86|22915.07|22915.07|22915.07|22915.07|22914.86|22914.86|0
1623066220000|2021-06-07 11:43:40|22915.15|22915.15|22915.17|22915.17|22915.17|22915.17|22915.15|22915.15|0
1623066230000|2021-06-07 11:43:50|22915.42|22915.42|22915.54|22915.54|22915.54|22915.54|22915.42|22915.42|0
1623066240000|2021-06-07 11:44:00|22915.58|22915.58|22915.43|22915.43|22915.63|22915.63|22915.38|22915.38|0
1623066250000|2021-06-07 11:44:10|22915.18|22915.18|22914.87|22914.87|22915.18|22915.18|22914.81|22914.81|0
1623066260000|2021-06-07 11:44:20|22914.82|22914.82|22915.32|22915.32|22915.32|22915.32|22914.82|22914.82|0
1623066270000|2021-06-07 11:44:30|22915.28|22915.28|22915.36|22915.36|22915.36|22915.36|22915.25|22915.25|0
1623066280000|2021-06-07 11:44:40|22915.44|22915.44|22915.12|22915.12|22915.44|22915.44|22915.07|22915.07|0
1623066290000|2021-06-07 11:44:50|22915.14|22915.14|22914.38|22914.38|22915.19|22915.19|22914.34|22914.34|0
1623066300000|2021-06-07 11:45:00|22914.5|22914.5|22914.92|22914.92|22914.92|22914.92|22914.44|22914.44|0
1623066310000|2021-06-07 11:45:10|22915|22915|22915.11|22915.11|22915.15|22915.15|22915|22915|0
1623066320000|2021-06-07 11:45:20|22915.19|22915.19|22915.82|22915.82|22915.82|22915.82|22915.19|22915.19|0
1623066330000|2021-06-07 11:45:30|22915.77|22915.77|22915.71|22915.71|22915.81|22915.81|22915.69|22915.69|0
1623066340000|2021-06-07 11:45:40|22915.75|22915.75|22915.59|22915.59|22915.75|22915.75|22915.59|22915.59|0
1623066350000|2021-06-07 11:45:50|22915.67|22915.67|22915.7|22915.7|22915.7|22915.7|22915.67|22915.67|0
1623066360000|2021-06-07 11:46:00|22915.72|22915.72|22915.34|22915.34|22915.72|22915.72|22915.13|22915.13|0
1623066370000|2021-06-07 11:46:10|22915.23|22915.23|22915.34|22915.34|22915.34|22915.34|22915.19|22915.19|0
1623066380000|2021-06-07 11:46:20|22915.39|22915.39|22915.23|22915.23|22915.47|22915.47|22915.23|22915.23|0
1623066390000|2021-06-07 11:46:30|22915.29|22915.29|22915.02|22915.02|22915.42|22915.42|22915|22915|0
1623066400000|2021-06-07 11:46:40|22915.07|22915.07|22914.87|22914.87|22915.07|22915.07|22914.79|22914.79|0
1623066410000|2021-06-07 11:46:50|22914.97|22914.97|22915.23|22915.23|22915.29|22915.29|22914.97|22914.97|0
1623066420000|2021-06-07 11:47:00|22915.3|22915.3|22915.32|22915.32|22915.37|22915.37|22915.22|22915.22|0
1623066430000|2021-06-07 11:47:10|22915.43|22915.43|22915.93|22915.93|22916.03|22916.03|22915.43|22915.43|0
1623066440000|2021-06-07 11:47:20|22916.05|22916.05|22915.9|22915.9|22916.13|22916.13|22915.9|22915.9|0
1623066450000|2021-06-07 11:47:30|22915.93|22915.93|22916.22|22916.22|22916.22|22916.22|22915.93|22915.93|0
1623066460000|2021-06-07 11:47:40|22916.26|22916.26|22916.24|22916.24|22916.26|22916.26|22915.93|22915.93|0
1623066470000|2021-06-07 11:47:50|22916.21|22916.21|22915.65|22915.65|22916.26|22916.26|22915.63|22915.63|0
1623066480000|2021-06-07 11:48:00|22915.71|22915.71|22915.67|22915.67|22915.84|22915.84|22915.67|22915.67|0
1623066490000|2021-06-07 11:48:10|22915.62|22915.62|22915.86|22915.86|22916.04|22916.04|22915.57|22915.57|0
1623066500000|2021-06-07 11:48:20|22915.82|22915.82|22915.95|22915.95|22915.95|22915.95|22915.74|22915.74|0
1623066510000|2021-06-07 11:48:30|22916.01|22916.01|22916.05|22916.05|22916.08|22916.08|22916|22916|0
1623066520000|2021-06-07 11:48:40|22916.1|22916.1|22915.84|22915.84|22916.15|22916.15|22915.8|22915.8|0
1623066530000|2021-06-07 11:48:50|22915.96|22915.96|22915.71|22915.71|22915.96|22915.96|22915.71|22915.71|0
1623066540000|2021-06-07 11:49:00|22915.96|22915.96|22916.23|22916.23|22916.23|22916.23|22915.96|22915.96|0
1623066550000|2021-06-07 11:49:10|22916.15|22916.15|22916.55|22916.55|22916.55|22916.55|22916.15|22916.15|0
1623066560000|2021-06-07 11:49:20|22916.6|22916.6|22916.78|22916.78|22916.88|22916.88|22916.6|22916.6|0
1623066570000|2021-06-07 11:49:30|22916.83|22916.83|22917.05|22917.05|22917.05|22917.05|22916.83|22916.83|0
1623066580000|2021-06-07 11:49:40|22917.17|22917.17|22917.46|22917.46|22917.46|22917.46|22917.17|22917.17|0
1623066590000|2021-06-07 11:49:50|22917.71|22917.71|22917.53|22917.53|22917.78|22917.78|22917.53|22917.53|0
1623066600000|2021-06-07 11:50:00|22917.46|22917.46|22917.35|22917.35|22917.46|22917.46|22917.25|22917.25|0
1623066610000|2021-06-07 11:50:10|22917.42|22917.42|22918.25|22918.25|22918.26|22918.26|22917.34|22917.34|0
1623066620000|2021-06-07 11:50:20|22918.21|22918.21|22918.59|22918.59|22918.59|22918.59|22918.21|22918.21|0
1623066630000|2021-06-07 11:50:30|22918.8|22918.8|22919.05|22919.05|22919.08|22919.08|22918.8|22918.8|0
1623066640000|2021-06-07 11:50:40|22919.11|22919.11|22919.15|22919.15|22919.22|22919.22|22919.11|22919.11|0
1623066650000|2021-06-07 11:50:50|22919.2|22919.2|22919.22|22919.22|22919.27|22919.27|22919.05|22919.05|0
1623066660000|2021-06-07 11:51:00|22919.26|22919.26|22919.68|22919.68|22919.72|22919.72|22919.26|22919.26|0
1623066670000|2021-06-07 11:51:10|22919.74|22919.74|22920.03|22920.03|22920.03|22920.03|22919.74|22919.74|0
1623066680000|2021-06-07 11:51:20|22919.98|22919.98|22920.01|22920.01|22920.01|22920.01|22919.98|22919.98|0
1623066690000|2021-06-07 11:51:30|22920.05|22920.05|22920.79|22920.79|22920.79|22920.79|22920.05|22920.05|0
1623066700000|2021-06-07 11:51:40|22920.86|22920.86|22920.77|22920.77|22920.92|22920.92|22920.73|22920.73|0
1623066710000|2021-06-07 11:51:50|22920.63|22920.63|22920.95|22920.95|22920.99|22920.99|22920.63|22920.63|0
1623066720000|2021-06-07 11:52:00|22921.06|22921.06|22921.06|22921.06|22921.06|22921.06|22920.98|22920.98|0
1623066730000|2021-06-07 11:52:10|22921.01|22921.01|22921.23|22921.23|22921.23|22921.23|22920.97|22920.97|0
1623066740000|2021-06-07 11:52:20|22921.28|22921.28|22921.57|22921.57|22921.69|22921.69|22921.19|22921.19|0
1623066750000|2021-06-07 11:52:30|22921.56|22921.56|22921.32|22921.32|22921.56|22921.56|22921.32|22921.32|0
1623066760000|2021-06-07 11:52:40|22921.28|22921.28|22921.14|22921.14|22921.66|22921.66|22921.14|22921.14|0
1623066770000|2021-06-07 11:52:50|22921.2|22921.2|22920.97|22920.97|22921.38|22921.38|22920.91|22920.91|0
1623066780000|2021-06-07 11:53:00|22921.02|22921.02|22920.85|22920.85|22921.11|22921.11|22920.85|22920.85|0
1623066790000|2021-06-07 11:53:10|22920.82|22920.82|22921.03|22921.03|22921.03|22921.03|22920.78|22920.78|0
1623066800000|2021-06-07 11:53:20|22920.8|22920.8|22920.76|22920.76|22920.8|22920.8|22920.73|22920.73|0
1623066810000|2021-06-07 11:53:30|22920.84|22920.84|22920.76|22920.76|22920.89|22920.89|22920.73|22920.73|0
1623066820000|2021-06-07 11:53:40|22920.65|22920.65|22920.7|22920.7|22921.05|22921.05|22920.65|22920.65|0
1623066830000|2021-06-07 11:53:50|22920.63|22920.63|22920.82|22920.82|22920.82|22920.82|22920.6|22920.6|0
1623066840000|2021-06-07 11:54:00|22920.78|22920.78|22920.76|22920.76|22920.82|22920.82|22920.76|22920.76|0
1623066850000|2021-06-07 11:54:10|22920.72|22920.72|22920.62|22920.62|22920.75|22920.75|22920.55|22920.55|0
1623066860000|2021-06-07 11:54:20|22920.56|22920.56|22920.81|22920.81|22920.81|22920.81|22920.51|22920.51|0
1623066870000|2021-06-07 11:54:30|22920.77|22920.77|22920.9|22920.9|22920.99|22920.99|22920.67|22920.67|0
1623066880000|2021-06-07 11:54:40|22920.85|22920.85|22920.97|22920.97|22920.97|22920.97|22920.8|22920.8|0
1623066890000|2021-06-07 11:54:50|22921.05|22921.05|22921.14|22921.14|22921.28|22921.28|22921.05|22921.05|0
1623066900000|2021-06-07 11:55:00|22921.08|22921.08|22921.04|22921.04|22921.13|22921.13|22920.97|22920.97|0
1623066910000|2021-06-07 11:55:10|22921.1|22921.1|22920.55|22920.55|22921.17|22921.17|22920.54|22920.54|0
1623066920000|2021-06-07 11:55:20|22920.62|22920.62|22920.54|22920.54|22920.66|22920.66|22920.49|22920.49|0
1623066930000|2021-06-07 11:55:30|22920.56|22920.56|22920.44|22920.44|22920.57|22920.57|22920.33|22920.33|0
1623066940000|2021-06-07 11:55:40|22920.56|22920.56|22920.54|22920.54|22920.62|22920.62|22920.5|22920.5|0
1623066950000|2021-06-07 11:55:50|22920.29|22920.29|22920.18|22920.18|22920.39|22920.39|22920.18|22920.18|0
1623066960000|2021-06-07 11:56:00|22920.13|22920.13|22919.95|22919.95|22920.15|22920.15|22919.95|22919.95|0
1623066970000|2021-06-07 11:56:10|22919.99|22919.99|22920.15|22920.15|22920.22|22920.22|22919.99|22919.99|0
1623066980000|2021-06-07 11:56:20|22919.99|22919.99|22918.92|22918.92|22919.99|22919.99|22918.92|22918.92|0
1623066990000|2021-06-07 11:56:30|22918.85|22918.85|22919.06|22919.06|22919.06|22919.06|22918.85|22918.85|0
1623067000000|2021-06-07 11:56:40|22919.13|22919.13|22919.45|22919.45|22919.45|22919.45|22919.01|22919.01|0
1623067010000|2021-06-07 11:56:50|22919.49|22919.49|22919.31|22919.31|22919.53|22919.53|22919.28|22919.28|0
1623067020000|2021-06-07 11:57:00|22919.24|22919.24|22919|22919|22919.24|22919.24|22919|22919|0
1623067030000|2021-06-07 11:57:10|22919.07|22919.07|22918.88|22918.88|22919.13|22919.13|22918.88|22918.88|0
1623067040000|2021-06-07 11:57:20|22919|22919|22918.7|22918.7|22919|22919|22918.7|22918.7|0
1623067050000|2021-06-07 11:57:30|22918.77|22918.77|22918.79|22918.79|22918.86|22918.86|22918.77|22918.77|0
1623067060000|2021-06-07 11:57:40|22918.85|22918.85|22918.57|22918.57|22918.85|22918.85|22918.57|22918.57|0
1623067070000|2021-06-07 11:57:50|22918.39|22918.39|22918.55|22918.55|22918.55|22918.55|22918.39|22918.39|0
1623067080000|2021-06-07 11:58:00|22918.59|22918.59|22918.82|22918.82|22918.92|22918.92|22918.59|22918.59|0
1623067090000|2021-06-07 11:58:10|22918.76|22918.76|22918.71|22918.71|22918.78|22918.78|22918.71|22918.71|0
1623067100000|2021-06-07 11:58:20|22918.8|22918.8|22918.81|22918.81|22918.9|22918.9|22918.76|22918.76|0
1623067110000|2021-06-07 11:58:30|22918.89|22918.89|22919|22919|22919.05|22919.05|22918.89|22918.89|0
1623067120000|2021-06-07 11:58:40|22918.92|22918.92|22918.89|22918.89|22918.92|22918.92|22918.68|22918.68|0
1623067130000|2021-06-07 11:58:50|22918.97|22918.97|22919.14|22919.14|22919.2|22919.2|22918.97|22918.97|0
1623067140000|2021-06-07 11:59:00|22919.04|22919.04|22919.43|22919.43|22919.43|22919.43|22919.04|22919.04|0
1623067150000|2021-06-07 11:59:10|22919.41|22919.41|22919.39|22919.39|22919.54|22919.54|22919.35|22919.35|0
1623067160000|2021-06-07 11:59:20|22919.46|22919.46|22919.66|22919.66|22919.66|22919.66|22919.46|22919.46|0
1623067170000|2021-06-07 11:59:30|22919.5|22919.5|22919.57|22919.57|22919.62|22919.62|22919.47|22919.47|0
1623067180000|2021-06-07 11:59:40|22919.52|22919.52|22919.66|22919.66|22919.66|22919.66|22919.5|22919.5|0
1623067190000|2021-06-07 11:59:50|22919.96|22919.96|22919.72|22919.72|22919.96|22919.96|22919.48|22919.48|0
1623067200000|2021-06-07 12:00:00|22919.77|22919.77|22920.34|22920.34|22920.34|22920.34|22919.77|22919.77|0
1623067210000|2021-06-07 12:00:10|22920.43|22920.43|22920.36|22920.36|22920.56|22920.56|22920.22|22920.22|0
1623067220000|2021-06-07 12:00:20|22920.24|22920.24|22920.12|22920.12|22920.53|22920.53|22920.09|22920.09|0
1623067230000|2021-06-07 12:00:30|22919.99|22919.99|22919.59|22919.59|22919.99|22919.99|22919.59|22919.59|0
1623067240000|2021-06-07 12:00:40|22919.61|22919.61|22919.72|22919.72|22919.72|22919.72|22919.61|22919.61|0
1623067250000|2021-06-07 12:00:50|22919.88|22919.88|22919.74|22919.74|22919.88|22919.88|22919.52|22919.52|0
1623067260000|2021-06-07 12:01:00|22919.77|22919.77|22919.96|22919.96|22920.3|22920.3|22919.77|22919.77|0
1623067270000|2021-06-07 12:01:10|22919.94|22919.94|22920.01|22920.01|22920.12|22920.12|22919.88|22919.88|0
1623067280000|2021-06-07 12:01:20|22920.08|22920.08|22920.53|22920.53|22920.58|22920.58|22920.08|22920.08|0
1623067290000|2021-06-07 12:01:30|22920.6|22920.6|22920.81|22920.81|22920.81|22920.81|22920.6|22920.6|0
1623067300000|2021-06-07 12:01:40|22920.78|22920.78|22920.37|22920.37|22920.78|22920.78|22920.37|22920.37|0
1623067310000|2021-06-07 12:01:50|22920.42|22920.42|22920.42|22920.42|22920.6|22920.6|22920.42|22920.42|0
1623067320000|2021-06-07 12:02:00|22920.38|22920.38|22920.07|22920.07|22920.41|22920.41|22920.07|22920.07|0
1623067330000|2021-06-07 12:02:10|22920.11|22920.11|22920.1|22920.1|22920.12|22920.12|22920.07|22920.07|0
1623067340000|2021-06-07 12:02:20|22920.21|22920.21|22920.28|22920.28|22920.28|22920.28|22920.21|22920.21|0
1623067350000|2021-06-07 12:02:30|22920.18|22920.18|22920.19|22920.19|22920.19|22920.19|22920.04|22920.04|0
1623067360000|2021-06-07 12:02:40|22920.15|22920.15|22920.05|22920.05|22920.25|22920.25|22919.85|22919.85|0
1623067370000|2021-06-07 12:02:50|22919.95|22919.95|22920.63|22920.63|22920.63|22920.63|22919.95|22919.95|0
1623067380000|2021-06-07 12:03:00|22920.51|22920.51|22920.26|22920.26|22920.51|22920.51|22920.26|22920.26|0
1623067390000|2021-06-07 12:03:10|22920.56|22920.56|22920.81|22920.81|22920.81|22920.81|22920.16|22920.16|0
1623067400000|2021-06-07 12:03:20|22920.59|22920.59|22920.59|22920.59|22920.59|22920.59|22920.59|22920.59|0
1623067410000|2021-06-07 12:03:30|22920.55|22920.55|22919.44|22919.44|22920.55|22920.55|22919.44|22919.44|0
1623067420000|2021-06-07 12:03:40|22919.48|22919.48|22919.47|22919.47|22919.55|22919.55|22919.37|22919.37|0
1623067430000|2021-06-07 12:03:50|22919.19|22919.19|22919.2|22919.2|22919.2|22919.2|22919|22919|0
1623067440000|2021-06-07 12:04:00|22919.14|22919.14|22918.62|22918.62|22919.16|22919.16|22918.62|22918.62|0
1623067450000|2021-06-07 12:04:10|22918.57|22918.57|22918.14|22918.14|22918.77|22918.77|22918.14|22918.14|0
1623067460000|2021-06-07 12:04:20|22918.19|22918.19|22917.48|22917.48|22918.22|22918.22|22917.21|22917.21|0
1623067470000|2021-06-07 12:04:30|22917.41|22917.41|22917.06|22917.06|22917.51|22917.51|22917.06|22917.06|0
1623067480000|2021-06-07 12:04:40|22917.19|22917.19|22917.15|22917.15|22917.19|22917.19|22917.01|22917.01|0
1623067490000|2021-06-07 12:04:50|22916.84|22916.84|22917.37|22917.37|22917.43|22917.43|22916.84|22916.84|0
1623067500000|2021-06-07 12:05:00|22917.3|22917.3|22917.3|22917.3|22917.3|22917.3|22917.11|22917.11|0
1623067510000|2021-06-07 12:05:10|22917.26|22917.26|22917.33|22917.33|22917.42|22917.42|22917.18|22917.18|0
1623067520000|2021-06-07 12:05:20|22917.37|22917.37|22917.42|22917.42|22917.46|22917.46|22917.3|22917.3|0
1623067530000|2021-06-07 12:05:30|22917.47|22917.47|22917.22|22917.22|22917.47|22917.47|22917.22|22917.22|0
1623067540000|2021-06-07 12:05:40|22917.09|22917.09|22917.09|22917.09|22917.09|22917.09|22917.09|22917.09|0
1623067550000|2021-06-07 12:05:50|22917.11|22917.11|22917.22|22917.22|22917.31|22917.31|22917.11|22917.11|0
1623067560000|2021-06-07 12:06:00|22917.3|22917.3|22917.3|22917.3|22917.3|22917.3|22917.3|22917.3|0
1623067570000|2021-06-07 12:06:10|22917.33|22917.33|22917.57|22917.57|22917.57|22917.57|22917.33|22917.33|0
1623067580000|2021-06-07 12:06:20|22917.52|22917.52|22917.47|22917.47|22917.52|22917.52|22917.4|22917.4|0
1623067590000|2021-06-07 12:06:30|22917.39|22917.39|22917.1|22917.1|22917.39|22917.39|22917.02|22917.02|0
1623067600000|2021-06-07 12:06:40|22917.15|22917.15|22917.38|22917.38|22917.38|22917.38|22917.15|22917.15|0
1623067610000|2021-06-07 12:06:50|22917.46|22917.46|22917.72|22917.72|22917.72|22917.72|22917.46|22917.46|0
1623067620000|2021-06-07 12:07:00|22917.77|22917.77|22917.84|22917.84|22917.85|22917.85|22917.59|22917.59|0
1623067630000|2021-06-07 12:07:10|22917.8|22917.8|22917.83|22917.83|22917.83|22917.83|22917.77|22917.77|0
1623067640000|2021-06-07 12:07:20|22917.78|22917.78|22917.52|22917.52|22917.78|22917.78|22917.2|22917.2|0
1623067650000|2021-06-07 12:07:30|22917.45|22917.45|22917.3|22917.3|22917.45|22917.45|22917.3|22917.3|0
1623067660000|2021-06-07 12:07:40|22917.2|22917.2|22917.11|22917.11|22917.2|22917.2|22917.09|22917.09|0
1623067670000|2021-06-07 12:07:50|22917.23|22917.23|22917.02|22917.02|22917.34|22917.34|22917.02|22917.02|0
1623067680000|2021-06-07 12:08:00|22916.91|22916.91|22916.72|22916.72|22916.91|22916.91|22916.72|22916.72|0
1623067690000|2021-06-07 12:08:10|22916.77|22916.77|22916.59|22916.59|22916.98|22916.98|22916.59|22916.59|0
1623067700000|2021-06-07 12:08:20|22916.55|22916.55|22916.9|22916.9|22916.9|22916.9|22916.55|22916.55|0
1623067710000|2021-06-07 12:08:30|22916.76|22916.76|22916.91|22916.91|22916.91|22916.91|22916.66|22916.66|0
1623067720000|2021-06-07 12:08:40|22916.96|22916.96|22917.07|22917.07|22917.07|22917.07|22916.91|22916.91|0
1623067730000|2021-06-07 12:08:50|22917.04|22917.04|22917.07|22917.07|22917.14|22917.14|22916.91|22916.91|0
1623067740000|2021-06-07 12:09:00|22917.18|22917.18|22916.97|22916.97|22917.19|22917.19|22916.9|22916.9|0
1623067750000|2021-06-07 12:09:10|22916.88|22916.88|22917.55|22917.55|22917.59|22917.59|22916.88|22916.88|0
1623067760000|2021-06-07 12:09:20|22917.59|22917.59|22917.66|22917.66|22917.88|22917.88|22917.59|22917.59|0
1623067770000|2021-06-07 12:09:30|22917.61|22917.61|22917.65|22917.65|22917.69|22917.69|22917.58|22917.58|0
1623067780000|2021-06-07 12:09:40|22917.68|22917.68|22917.99|22917.99|22918.08|22918.08|22917.68|22917.68|0
1623067790000|2021-06-07 12:09:50|22917.96|22917.96|22917.94|22917.94|22918.01|22918.01|22917.86|22917.86|0
1623067800000|2021-06-07 12:10:00|22917.99|22917.99|22917.95|22917.95|22917.99|22917.99|22917.89|22917.89|0
1623067810000|2021-06-07 12:10:10|22917.82|22917.82|22917.86|22917.86|22917.96|22917.96|22917.77|22917.77|0
1623067820000|2021-06-07 12:10:20|22917.89|22917.89|22918.05|22918.05|22918.05|22918.05|22917.89|22917.89|0
1623067830000|2021-06-07 12:10:30|22918.06|22918.06|22918.11|22918.11|22918.17|22918.17|22918.04|22918.04|0
1623067840000|2021-06-07 12:10:40|22918.06|22918.06|22918.17|22918.17|22918.17|22918.17|22918.06|22918.06|0
1623067850000|2021-06-07 12:10:50|22918.13|22918.13|22918.51|22918.51|22918.51|22918.51|22918.13|22918.13|0
1623067860000|2021-06-07 12:11:00|22918.56|22918.56|22918.51|22918.51|22918.7|22918.7|22918.51|22918.51|0
1623067870000|2021-06-07 12:11:10|22918.61|22918.61|22918.26|22918.26|22918.61|22918.61|22917.95|22917.95|0
1623067880000|2021-06-07 12:11:20|22918.24|22918.24|22918.24|22918.24|22918.24|22918.24|22918.24|22918.24|0
1623067890000|2021-06-07 12:11:30|22918.21|22918.21|22918.16|22918.16|22918.26|22918.26|22917.94|22917.94|0
1623067900000|2021-06-07 12:11:40|22918.36|22918.36|22918.28|22918.28|22918.42|22918.42|22918.28|22918.28|0
1623067910000|2021-06-07 12:11:50|22918.18|22918.18|22917.82|22917.82|22918.18|22918.18|22917.79|22917.79|0
1623067920000|2021-06-07 12:12:00|22917.84|22917.84|22917.96|22917.96|22917.96|22917.96|22917.84|22917.84|0
1623067930000|2021-06-07 12:12:10|22917.93|22917.93|22917.95|22917.95|22917.95|22917.95|22917.74|22917.74|0
1623067940000|2021-06-07 12:12:20|22918|22918|22918.47|22918.47|22918.47|22918.47|22918|22918|0
1623067950000|2021-06-07 12:12:30|22918.26|22918.26|22918.22|22918.22|22918.46|22918.46|22918.09|22918.09|0
1623067960000|2021-06-07 12:12:40|22918.38|22918.38|22918.4|22918.4|22918.47|22918.47|22918.32|22918.32|0
1623067970000|2021-06-07 12:12:50|22918.36|22918.36|22918.35|22918.35|22918.43|22918.43|22918.21|22918.21|0
1623067980000|2021-06-07 12:13:00|22918.44|22918.44|22918.38|22918.38|22918.44|22918.44|22918.31|22918.31|0
1623067990000|2021-06-07 12:13:10|22918.42|22918.42|22918.7|22918.7|22918.7|22918.7|22918.37|22918.37|0
1623068000000|2021-06-07 12:13:20|22918.86|22918.86|22918.85|22918.85|22918.89|22918.89|22918.78|22918.78|0
1623068010000|2021-06-07 12:13:30|22918.78|22918.78|22918.94|22918.94|22919.02|22919.02|22918.78|22918.78|0
1623068020000|2021-06-07 12:13:40|22918.99|22918.99|22919.03|22919.03|22919.14|22919.14|22918.99|22918.99|0
1623068030000|2021-06-07 12:13:50|22919.09|22919.09|22919.18|22919.18|22919.18|22919.18|22918.98|22918.98|0
1623068040000|2021-06-07 12:14:00|22919.23|22919.23|22919.26|22919.26|22919.28|22919.28|22919.14|22919.14|0
1623068050000|2021-06-07 12:14:10|22919.17|22919.17|22919.2|22919.2|22919.29|22919.29|22919.07|22919.07|0
1623068060000|2021-06-07 12:14:20|22919.38|22919.38|22919.64|22919.64|22919.64|22919.64|22919.38|22919.38|0
1623068070000|2021-06-07 12:14:30|22919.66|22919.66|22919.13|22919.13|22919.66|22919.66|22919.13|22919.13|0
1623068080000|2021-06-07 12:14:40|22919.07|22919.07|22919.03|22919.03|22919.07|22919.07|22918.96|22918.96|0
1623068090000|2021-06-07 12:14:50|22919.18|22919.18|22919|22919|22919.27|22919.27|22918.95|22918.95|0
1623068100000|2021-06-07 12:15:00|22919.06|22919.06|22919.66|22919.66|22919.74|22919.74|22919.06|22919.06|0
1623068110000|2021-06-07 12:15:10|22919.65|22919.65|22920.61|22920.61|22920.71|22920.71|22919.6|22919.6|0
1623068120000|2021-06-07 12:15:20|22920.81|22920.81|22920.59|22920.59|22920.81|22920.81|22920.47|22920.47|0
1623068130000|2021-06-07 12:15:30|22920.67|22920.67|22920.87|22920.87|22920.87|22920.87|22920.59|22920.59|0
1623068140000|2021-06-07 12:15:40|22920.93|22920.93|22920.7|22920.7|22920.93|22920.93|22920.7|22920.7|0
1623068150000|2021-06-07 12:15:50|22920.74|22920.74|22920.71|22920.71|22920.79|22920.79|22920.66|22920.66|0
1623068160000|2021-06-07 12:16:00|22920.79|22920.79|22921.08|22921.08|22921.08|22921.08|22920.79|22920.79|0
1623068170000|2021-06-07 12:16:10|22921.2|22921.2|22921.15|22921.15|22921.59|22921.59|22921.15|22921.15|0
1623068180000|2021-06-07 12:16:20|22921.09|22921.09|22920.84|22920.84|22921.12|22921.12|22920.71|22920.71|0
1623068190000|2021-06-07 12:16:30|22920.86|22920.86|22920.87|22920.87|22920.98|22920.98|22920.86|22920.86|0
1623068200000|2021-06-07 12:16:40|22920.9|22920.9|22921.09|22921.09|22921.11|22921.11|22920.82|22920.82|0
1623068210000|2021-06-07 12:16:50|22921.2|22921.2|22921.18|22921.18|22921.27|22921.27|22921.18|22921.18|0
1623068220000|2021-06-07 12:17:00|22921.13|22921.13|22921.35|22921.35|22921.35|22921.35|22921.06|22921.06|0
1623068230000|2021-06-07 12:17:10|22921.41|22921.41|22921.62|22921.62|22921.64|22921.64|22921.41|22921.41|0
1623068240000|2021-06-07 12:17:20|22921.65|22921.65|22921.56|22921.56|22921.67|22921.67|22921.51|22921.51|0
1623068250000|2021-06-07 12:17:30|22921.63|22921.63|22921.73|22921.73|22921.73|22921.73|22921.63|22921.63|0
1623068260000|2021-06-07 12:17:40|22921.62|22921.62|22921.15|22921.15|22921.62|22921.62|22921.15|22921.15|0
1623068270000|2021-06-07 12:17:50|22921.2|22921.2|22921.27|22921.27|22921.37|22921.37|22921.2|22921.2|0
1623068280000|2021-06-07 12:18:00|22921.5|22921.5|22921.93|22921.93|22921.93|22921.93|22921.5|22921.5|0
1623068290000|2021-06-07 12:18:10|22921.97|22921.97|22921.75|22921.75|22921.97|22921.97|22921.68|22921.68|0
1623068300000|2021-06-07 12:18:20|22921.69|22921.69|22921.6|22921.6|22921.73|22921.73|22921.6|22921.6|0
1623068310000|2021-06-07 12:18:30|22921.85|22921.85|22921.96|22921.96|22921.97|22921.97|22921.85|22921.85|0
1623068320000|2021-06-07 12:18:40|22921.93|22921.93|22922.28|22922.28|22922.28|22922.28|22921.93|22921.93|0
1623068330000|2021-06-07 12:18:50|22922.36|22922.36|22922.01|22922.01|22922.36|22922.36|22922.01|22922.01|0
1623068340000|2021-06-07 12:19:00|22921.97|22921.97|22921.9|22921.9|22921.97|22921.97|22921.89|22921.89|0
1623068350000|2021-06-07 12:19:10|22921.93|22921.93|22921.95|22921.95|22922.02|22922.02|22921.93|22921.93|0
1623068360000|2021-06-07 12:19:20|22922.11|22922.11|22921.77|22921.77|22922.11|22922.11|22921.77|22921.77|0
1623068370000|2021-06-07 12:19:30|22921.7|22921.7|22921.65|22921.65|22921.7|22921.7|22921.61|22921.61|0
1623068380000|2021-06-07 12:19:40|22921.51|22921.51|22921.76|22921.76|22921.96|22921.96|22921.51|22921.51|0
1623068390000|2021-06-07 12:19:50|22921.98|22921.98|22922.13|22922.13|22922.25|22922.25|22921.98|22921.98|0
1623068400000|2021-06-07 12:20:00|22922.06|22922.06|22921.62|22921.62|22922.06|22922.06|22921.62|22921.62|0
1623068410000|2021-06-07 12:20:10|22921.55|22921.55|22921.57|22921.57|22921.57|22921.57|22921.48|22921.48|0
1623068420000|2021-06-07 12:20:20|22921.52|22921.52|22921.18|22921.18|22921.56|22921.56|22921.18|22921.18|0
1623068430000|2021-06-07 12:20:30|22921.15|22921.15|22921.46|22921.46|22921.46|22921.46|22921.15|22921.15|0
1623068440000|2021-06-07 12:20:40|22921.49|22921.49|22921.7|22921.7|22921.7|22921.7|22921.45|22921.45|0
1623068450000|2021-06-07 12:20:50|22921.63|22921.63|22921.63|22921.63|22921.63|22921.63|22921.63|22921.63|0
1623068460000|2021-06-07 12:21:00|22921.69|22921.69|22921.47|22921.47|22921.83|22921.83|22921.47|22921.47|0
1623068470000|2021-06-07 12:21:10|22921.42|22921.42|22921.42|22921.42|22921.42|22921.42|22921.36|22921.36|0
1623068480000|2021-06-07 12:21:20|22921.48|22921.48|22921.46|22921.46|22921.48|22921.48|22921.29|22921.29|0
1623068490000|2021-06-07 12:21:30|22921.41|22921.41|22921.3|22921.3|22921.41|22921.41|22921.27|22921.27|0
1623068500000|2021-06-07 12:21:40|22921.16|22921.16|22921.07|22921.07|22921.21|22921.21|22921.07|22921.07|0
1623068510000|2021-06-07 12:21:50|22921.11|22921.11|22921.5|22921.5|22921.5|22921.5|22921.07|22921.07|0
1623068520000|2021-06-07 12:22:00|22921.42|22921.42|22921.45|22921.45|22921.55|22921.55|22921.41|22921.41|0
1623068530000|2021-06-07 12:22:10|22921.32|22921.32|22921.18|22921.18|22921.32|22921.32|22921.18|22921.18|0
1623068540000|2021-06-07 12:22:20|22921.15|22921.15|22921.08|22921.08|22921.15|22921.15|22921.08|22921.08|0
1623068550000|2021-06-07 12:22:30|22920.93|22920.93|22920.35|22920.35|22920.93|22920.93|22920.35|22920.35|0
1623068560000|2021-06-07 12:22:40|22920.16|22920.16|22920.44|22920.44|22920.44|22920.44|22920.16|22920.16|0
1623068570000|2021-06-07 12:22:50|22920.38|22920.38|22920.6|22920.6|22920.6|22920.6|22920.38|22920.38|0
1623068580000|2021-06-07 12:23:00|22920.64|22920.64|22920.69|22920.69|22920.69|22920.69|22920.55|22920.55|0
1623068590000|2021-06-07 12:23:10|22920.58|22920.58|22920.08|22920.08|22920.58|22920.58|22920.08|22920.08|0
1623068600000|2021-06-07 12:23:20|22919.93|22919.93|22919.25|22919.25|22919.93|22919.93|22919.25|22919.25|0
1623068610000|2021-06-07 12:23:30|22919.34|22919.34|22919.34|22919.34|22919.34|22919.34|22919.34|22919.34|0
1623068620000|2021-06-07 12:23:40|22919.26|22919.26|22919.18|22919.18|22919.26|22919.26|22919.15|22919.15|0
1623068630000|2021-06-07 12:23:50|22919.08|22919.08|22919.04|22919.04|22919.27|22919.27|22918.95|22918.95|0
1623068640000|2021-06-07 12:24:00|22918.93|22918.93|22918.97|22918.97|22919.07|22919.07|22918.93|22918.93|0
1623068650000|2021-06-07 12:24:10|22918.86|22918.86|22918.77|22918.77|22918.86|22918.86|22918.73|22918.73|0
1623068660000|2021-06-07 12:24:20|22918.72|22918.72|22917.97|22917.97|22918.72|22918.72|22917.88|22917.88|0
1623068670000|2021-06-07 12:24:30|22917.94|22917.94|22917.85|22917.85|22917.94|22917.94|22917.85|22917.85|0
1623068680000|2021-06-07 12:24:40|22917.9|22917.9|22917.7|22917.7|22917.9|22917.9|22917.7|22917.7|0
1623068690000|2021-06-07 12:24:50|22917.59|22917.59|22916.8|22916.8|22917.59|22917.59|22916.8|22916.8|0
1623068700000|2021-06-07 12:25:00|22916.59|22916.59|22915.59|22915.59|22916.59|22916.59|22915.55|22915.55|0
1623068710000|2021-06-07 12:25:10|22915.53|22915.53|22915.53|22915.53|22915.66|22915.66|22915.44|22915.44|0
1623068720000|2021-06-07 12:25:20|22915.6|22915.6|22915.84|22915.84|22915.84|22915.84|22915.6|22915.6|0
1623068730000|2021-06-07 12:25:30|22915.9|22915.9|22915.91|22915.91|22915.95|22915.95|22915.89|22915.89|0
1623068740000|2021-06-07 12:25:40|22915.95|22915.95|22915.85|22915.85|22915.95|22915.95|22915.76|22915.76|0
1623068750000|2021-06-07 12:25:50|22915.9|22915.9|22916.26|22916.26|22916.26|22916.26|22915.88|22915.88|0
1623068760000|2021-06-07 12:26:00|22916.33|22916.33|22916.55|22916.55|22916.74|22916.74|22916.33|22916.33|0
1623068770000|2021-06-07 12:26:10|22916.57|22916.57|22916.6|22916.6|22916.6|22916.6|22916.57|22916.57|0
1623068780000|2021-06-07 12:26:20|22916.3|22916.3|22916.36|22916.36|22916.36|22916.36|22916.24|22916.24|0
1623068790000|2021-06-07 12:26:30|22916.32|22916.32|22916.43|22916.43|22916.51|22916.51|22916.32|22916.32|0
1623068800000|2021-06-07 12:26:40|22916.38|22916.38|22916.12|22916.12|22916.38|22916.38|22916.12|22916.12|0
1623068810000|2021-06-07 12:26:50|22916.16|22916.16|22915.97|22915.97|22916.16|22916.16|22915.97|22915.97|0
1623068820000|2021-06-07 12:27:00|22916.05|22916.05|22916.38|22916.38|22916.38|22916.38|22916.05|22916.05|0
1623068830000|2021-06-07 12:27:10|22916.45|22916.45|22916.48|22916.48|22916.6|22916.6|22916.45|22916.45|0
1623068840000|2021-06-07 12:27:20|22916.51|22916.51|22916.22|22916.22|22916.51|22916.51|22916.21|22916.21|0
1623068850000|2021-06-07 12:27:30|22916.37|22916.37|22916.4|22916.4|22916.45|22916.45|22916.37|22916.37|0
1623068860000|2021-06-07 12:27:40|22916.42|22916.42|22916.41|22916.41|22916.54|22916.54|22916.41|22916.41|0
1623068870000|2021-06-07 12:27:50|22916.49|22916.49|22916.51|22916.51|22916.51|22916.51|22916.45|22916.45|0
1623068880000|2021-06-07 12:28:00|22916.29|22916.29|22916.29|22916.29|22916.64|22916.64|22916.29|22916.29|0
1623068890000|2021-06-07 12:28:10|22916.4|22916.4|22916.3|22916.3|22916.4|22916.4|22916.3|22916.3|0
1623068900000|2021-06-07 12:28:20|22916.22|22916.22|22916.29|22916.29|22916.33|22916.33|22916.22|22916.22|0
1623068910000|2021-06-07 12:28:30|22916.31|22916.31|22916.42|22916.42|22916.42|22916.42|22916.31|22916.31|0
1623068920000|2021-06-07 12:28:40|22916.44|22916.44|22916.31|22916.31|22916.53|22916.53|22916.31|22916.31|0
1623068930000|2021-06-07 12:28:50|22916.2|22916.2|22916.33|22916.33|22916.33|22916.33|22916.16|22916.16|0
1623068940000|2021-06-07 12:29:00|22916.39|22916.39|22916.1|22916.1|22916.78|22916.78|22916.02|22916.02|0
1623068950000|2021-06-07 12:29:10|22916.06|22916.06|22916.3|22916.3|22916.3|22916.3|22916|22916|0
1623068960000|2021-06-07 12:29:20|22916.32|22916.32|22916.42|22916.42|22916.42|22916.42|22916.29|22916.29|0
1623068970000|2021-06-07 12:29:30|22916.4|22916.4|22916.09|22916.09|22916.4|22916.4|22916.03|22916.03|0
1623068980000|2021-06-07 12:29:40|22916.06|22916.06|22916.07|22916.07|22916.07|22916.07|22915.95|22915.95|0
1623068990000|2021-06-07 12:29:50|22916.03|22916.03|22915.76|22915.76|22916.09|22916.09|22915.47|22915.47|0
1623069000000|2021-06-07 12:30:00|22915.69|22915.69|22915.86|22915.86|22916.06|22916.06|22915.69|22915.69|0
1623069010000|2021-06-07 12:30:10|22915.94|22915.94|22916.2|22916.2|22916.2|22916.2|22915.9|22915.9|0
1623069020000|2021-06-07 12:30:20|22916.23|22916.23|22915.5|22915.5|22916.23|22916.23|22915.5|22915.5|0
1623069030000|2021-06-07 12:30:30|22915.56|22915.56|22915.52|22915.52|22915.56|22915.56|22915.52|22915.52|0
1623069040000|2021-06-07 12:30:40|22915.58|22915.58|22915.6|22915.6|22915.76|22915.76|22915.5|22915.5|0
1623069050000|2021-06-07 12:30:50|22915.44|22915.44|22915.36|22915.36|22915.44|22915.44|22915.33|22915.33|0
1623069060000|2021-06-07 12:31:00|22915.39|22915.39|22915.5|22915.5|22915.57|22915.57|22915.37|22915.37|0
1623069070000|2021-06-07 12:31:10|22915.47|22915.47|22915.65|22915.65|22915.65|22915.65|22915.39|22915.39|0
1623069080000|2021-06-07 12:31:20|22915.7|22915.7|22915.77|22915.77|22915.77|22915.77|22915.7|22915.7|0
1623069090000|2021-06-07 12:31:30|22915.71|22915.71|22915.8|22915.8|22915.8|22915.8|22915.71|22915.71|0
1623069100000|2021-06-07 12:31:40|22915.83|22915.83|22915.77|22915.77|22915.88|22915.88|22915.77|22915.77|0
1623069110000|2021-06-07 12:31:50|22915.84|22915.84|22915.8|22915.8|22915.84|22915.84|22915.76|22915.76|0
1623069120000|2021-06-07 12:32:00|22915.77|22915.77|22915.61|22915.61|22915.91|22915.91|22915.61|22915.61|0
1623069130000|2021-06-07 12:32:10|22915.54|22915.54|22915.7|22915.7|22915.73|22915.73|22915.54|22915.54|0
1623069140000|2021-06-07 12:32:20|22915.67|22915.67|22914.67|22914.67|22915.67|22915.67|22914.67|22914.67|0
1623069150000|2021-06-07 12:32:30|22914.64|22914.64|22914.62|22914.62|22914.73|22914.73|22914.43|22914.43|0
1623069160000|2021-06-07 12:32:40|22914.74|22914.74|22914.56|22914.56|22914.78|22914.78|22914.55|22914.55|0
1623069170000|2021-06-07 12:32:50|22914.73|22914.73|22914.65|22914.65|22914.79|22914.79|22914.65|22914.65|0
1623069180000|2021-06-07 12:33:00|22914.55|22914.55|22914.45|22914.45|22914.6|22914.6|22914.45|22914.45|0
1623069190000|2021-06-07 12:33:10|22914.32|22914.32|22914.37|22914.37|22914.37|22914.37|22914.24|22914.24|0
1623069200000|2021-06-07 12:33:20|22914.33|22914.33|22914.82|22914.82|22914.89|22914.89|22914.33|22914.33|0
1623069210000|2021-06-07 12:33:30|22914.77|22914.77|22915|22915|22915|22915|22914.72|22914.72|0
1623069220000|2021-06-07 12:33:40|22915.02|22915.02|22915.1|22915.1|22915.1|22915.1|22915.02|22915.02|0
1623069230000|2021-06-07 12:33:50|22915.05|22915.05|22915.17|22915.17|22915.26|22915.26|22915.05|22915.05|0
1623069240000|2021-06-07 12:34:00|22915.25|22915.25|22915.21|22915.21|22915.41|22915.41|22915.21|22915.21|0
1623069250000|2021-06-07 12:34:10|22915.27|22915.27|22915.31|22915.31|22915.4|22915.4|22914.97|22914.97|0
1623069260000|2021-06-07 12:34:20|22915.36|22915.36|22915.15|22915.15|22915.36|22915.36|22915.15|22915.15|0
1623069270000|2021-06-07 12:34:30|22915.22|22915.22|22915.17|22915.17|22915.37|22915.37|22915.17|22915.17|0
1623069280000|2021-06-07 12:34:40|22915.21|22915.21|22914.95|22914.95|22915.25|22915.25|22914.95|22914.95|0
1623069290000|2021-06-07 12:34:50|22915.02|22915.02|22914.78|22914.78|22915.02|22915.02|22914.78|22914.78|0
1623069300000|2021-06-07 12:35:00|22914.71|22914.71|22914.68|22914.68|22914.85|22914.85|22914.66|22914.66|0
1623069310000|2021-06-07 12:35:10|22914.71|22914.71|22914.53|22914.53|22914.71|22914.71|22914.39|22914.39|0
1623069320000|2021-06-07 12:35:20|22914.5|22914.5|22914.59|22914.59|22914.73|22914.73|22914.5|22914.5|0
1623069330000|2021-06-07 12:35:30|22914.65|22914.65|22914.74|22914.74|22914.74|22914.74|22914.65|22914.65|0
1623069340000|2021-06-07 12:35:40|22914.72|22914.72|22914.84|22914.84|22914.84|22914.84|22914.67|22914.67|0
1623069350000|2021-06-07 12:35:50|22915.1|22915.1|22914.57|22914.57|22915.24|22915.24|22914.57|22914.57|0
1623069360000|2021-06-07 12:36:00|22914.54|22914.54|22914.32|22914.32|22914.54|22914.54|22914.32|22914.32|0
1623069370000|2021-06-07 12:36:10|22914.47|22914.47|22914.22|22914.22|22914.47|22914.47|22914.13|22914.13|0
1623069380000|2021-06-07 12:36:20|22914.26|22914.26|22914.27|22914.27|22914.32|22914.32|22914.21|22914.21|0
1623069390000|2021-06-07 12:36:30|22914.25|22914.25|22913.54|22913.54|22914.25|22914.25|22913.54|22913.54|0
1623069400000|2021-06-07 12:36:40|22913.5|22913.5|22913.51|22913.51|22913.65|22913.65|22913.47|22913.47|0
1623069410000|2021-06-07 12:36:50|22913.45|22913.45|22913.45|22913.45|22913.53|22913.53|22913.45|22913.45|0
1623069420000|2021-06-07 12:37:00|22913.54|22913.54|22913.74|22913.74|22913.82|22913.82|22913.54|22913.54|0
1623069430000|2021-06-07 12:37:10|22913.66|22913.66|22914.1|22914.1|22914.1|22914.1|22913.66|22913.66|0
1623069440000|2021-06-07 12:37:20|22914.02|22914.02|22914.12|22914.12|22914.12|22914.12|22914.02|22914.02|0
1623069450000|2021-06-07 12:37:30|22914.05|22914.05|22913.99|22913.99|22914.05|22914.05|22913.63|22913.63|0
1623069460000|2021-06-07 12:37:40|22913.84|22913.84|22913.8|22913.8|22913.84|22913.84|22913.46|22913.46|0
1623069470000|2021-06-07 12:37:50|22913.96|22913.96|22913.5|22913.5|22913.96|22913.96|22913.5|22913.5|0
1623069480000|2021-06-07 12:38:00|22913.59|22913.59|22913.47|22913.47|22913.59|22913.59|22913.32|22913.32|0
1623069490000|2021-06-07 12:38:10|22913.39|22913.39|22913.22|22913.22|22913.39|22913.39|22913.03|22913.03|0
1623069500000|2021-06-07 12:38:20|22913.19|22913.19|22913.08|22913.08|22913.19|22913.19|22913.08|22913.08|0
1623069510000|2021-06-07 12:38:30|22913.01|22913.01|22913.18|22913.18|22913.23|22913.23|22912.98|22912.98|0
1623069520000|2021-06-07 12:38:40|22913.15|22913.15|22913.1|22913.1|22913.24|22913.24|22913.1|22913.1|0
1623069530000|2021-06-07 12:38:50|22913.11|22913.11|22912.78|22912.78|22913.11|22913.11|22912.78|22912.78|0
1623069540000|2021-06-07 12:39:00|22912.82|22912.82|22912.88|22912.88|22912.93|22912.93|22912.75|22912.75|0
1623069550000|2021-06-07 12:39:10|22913.03|22913.03|22913.03|22913.03|22913.08|22913.08|22912.98|22912.98|0
1623069560000|2021-06-07 12:39:20|22913.1|22913.1|22913.15|22913.15|22913.35|22913.35|22913.1|22913.1|0
1623069570000|2021-06-07 12:39:30|22913.08|22913.08|22913.66|22913.66|22913.66|22913.66|22913.08|22913.08|0
1623069580000|2021-06-07 12:39:40|22913.59|22913.59|22913.65|22913.65|22913.65|22913.65|22913.55|22913.55|0
1623069590000|2021-06-07 12:39:50|22913.76|22913.76|22913.87|22913.87|22913.93|22913.93|22913.53|22913.53|0
1623069600000|2021-06-07 12:40:00|22914.02|22914.02|22914.36|22914.36|22914.36|22914.36|22913.82|22913.82|0
1623069610000|2021-06-07 12:40:10|22914.4|22914.4|22915.35|22915.35|22915.35|22915.35|22914.4|22914.4|0
1623069620000|2021-06-07 12:40:20|22915.39|22915.39|22915.97|22915.97|22915.97|22915.97|22915.39|22915.39|0
1623069630000|2021-06-07 12:40:30|22916.04|22916.04|22916.43|22916.43|22916.43|22916.43|22915.77|22915.77|0
1623069640000|2021-06-07 12:40:40|22916.63|22916.63|22916.94|22916.94|22916.94|22916.94|22916.35|22916.35|0
1623069650000|2021-06-07 12:40:50|22916.99|22916.99|22916.99|22916.99|22917.21|22917.21|22916.99|22916.99|0
1623069660000|2021-06-07 12:41:00|22917.06|22917.06|22916.95|22916.95|22917.09|22917.09|22916.95|22916.95|0
1623069670000|2021-06-07 12:41:10|22916.97|22916.97|22916.87|22916.87|22917.07|22917.07|22916.87|22916.87|0
1623069680000|2021-06-07 12:41:20|22916.8|22916.8|22916.97|22916.97|22916.97|22916.97|22916.66|22916.66|0
1623069690000|2021-06-07 12:41:30|22917.06|22917.06|22917.24|22917.24|22917.24|22917.24|22917.06|22917.06|0
1623069700000|2021-06-07 12:41:40|22917.31|22917.31|22917.19|22917.19|22917.36|22917.36|22917.02|22917.02|0
1623069710000|2021-06-07 12:41:50|22917.25|22917.25|22917.21|22917.21|22917.29|22917.29|22917.1|22917.1|0
1623069720000|2021-06-07 12:42:00|22917.19|22917.19|22917.53|22917.53|22917.55|22917.55|22917.14|22917.14|0
1623069730000|2021-06-07 12:42:10|22917.56|22917.56|22917.61|22917.61|22917.75|22917.75|22917.56|22917.56|0
1623069740000|2021-06-07 12:42:20|22917.68|22917.68|22917.65|22917.65|22918.12|22918.12|22917.65|22917.65|0
1623069750000|2021-06-07 12:42:30|22917.55|22917.55|22917.47|22917.47|22917.55|22917.55|22917.4|22917.4|0
1623069760000|2021-06-07 12:42:40|22917.37|22917.37|22917.31|22917.31|22917.37|22917.37|22917.31|22917.31|0
1623069770000|2021-06-07 12:42:50|22917.39|22917.39|22917.51|22917.51|22917.51|22917.51|22917.26|22917.26|0
1623069780000|2021-06-07 12:43:00|22917.55|22917.55|22917.46|22917.46|22917.63|22917.63|22917.46|22917.46|0
1623069790000|2021-06-07 12:43:10|22917.49|22917.49|22917.49|22917.49|22917.53|22917.53|22917.36|22917.36|0
1623069800000|2021-06-07 12:43:20|22917.43|22917.43|22916.69|22916.69|22917.43|22917.43|22916.49|22916.49|0
1623069810000|2021-06-07 12:43:30|22916.57|22916.57|22916.71|22916.71|22916.9|22916.9|22916.57|22916.57|0
1623069820000|2021-06-07 12:43:40|22916.59|22916.59|22916.29|22916.29|22916.59|22916.59|22916.18|22916.18|0
1623069830000|2021-06-07 12:43:50|22916.31|22916.31|22916.98|22916.98|22916.98|22916.98|22916.21|22916.21|0
1623069840000|2021-06-07 12:44:00|22917.04|22917.04|22917.51|22917.51|22917.51|22917.51|22916.98|22916.98|0
1623069850000|2021-06-07 12:44:10|22917.54|22917.54|22917.42|22917.42|22917.55|22917.55|22917.36|22917.36|0
1623069860000|2021-06-07 12:44:20|22917.38|22917.38|22917.25|22917.25|22917.38|22917.38|22917.13|22917.13|0
1623069870000|2021-06-07 12:44:30|22917.39|22917.39|22917.57|22917.57|22917.79|22917.79|22917.32|22917.32|0
1623069880000|2021-06-07 12:44:40|22917.64|22917.64|22918.46|22918.46|22918.46|22918.46|22917.44|22917.44|0
1623069890000|2021-06-07 12:44:50|22918.39|22918.39|22918.77|22918.77|22918.8|22918.8|22918.36|22918.36|0
1623069900000|2021-06-07 12:45:00|22918.8|22918.8|22919.17|22919.17|22919.17|22919.17|22918.65|22918.65|0
1623069910000|2021-06-07 12:45:10|22919.06|22919.06|22919.59|22919.59|22919.66|22919.66|22919.06|22919.06|0
1623069920000|2021-06-07 12:45:20|22919.57|22919.57|22918.88|22918.88|22919.57|22919.57|22918.75|22918.75|0
1623069930000|2021-06-07 12:45:30|22919.1|22919.1|22918.58|22918.58|22919.16|22919.16|22918.58|22918.58|0
1623069940000|2021-06-07 12:45:40|22918.65|22918.65|22918.31|22918.31|22918.65|22918.65|22918.28|22918.28|0
1623069950000|2021-06-07 12:45:50|22918.36|22918.36|22917.87|22917.87|22918.36|22918.36|22917.82|22917.82|0
1623069960000|2021-06-07 12:46:00|22917.92|22917.92|22917.95|22917.95|22918.14|22918.14|22917.92|22917.92|0
1623069970000|2021-06-07 12:46:10|22918.04|22918.04|22917.92|22917.92|22918.09|22918.09|22917.92|22917.92|0
1623069980000|2021-06-07 12:46:20|22918.05|22918.05|22918.03|22918.03|22918.09|22918.09|22917.95|22917.95|0
1623069990000|2021-06-07 12:46:30|22918|22918|22918.13|22918.13|22918.19|22918.19|22917.82|22917.82|0
1623070000000|2021-06-07 12:46:40|22918.23|22918.23|22918.24|22918.24|22918.48|22918.48|22917.97|22917.97|0
1623070010000|2021-06-07 12:46:50|22918.2|22918.2|22917.02|22917.02|22918.2|22918.2|22917.02|22917.02|0
1623070020000|2021-06-07 12:47:00|22917.03|22917.03|22917.02|22917.02|22917.27|22917.27|22916.6|22916.6|0
1623070030000|2021-06-07 12:47:10|22917.01|22917.01|22916.39|22916.39|22917.15|22917.15|22916.39|22916.39|0
1623070040000|2021-06-07 12:47:20|22916.43|22916.43|22915.51|22915.51|22916.56|22916.56|22915.39|22915.39|0
1623070050000|2021-06-07 12:47:30|22915.44|22915.44|22915.69|22915.69|22915.79|22915.79|22915.37|22915.37|0
1623070060000|2021-06-07 12:47:40|22915.95|22915.95|22916|22916|22916.31|22916.31|22915.88|22915.88|0
1623070070000|2021-06-07 12:47:50|22916.04|22916.04|22915.79|22915.79|22916.19|22916.19|22915.76|22915.76|0
1623070080000|2021-06-07 12:48:00|22915.74|22915.74|22915.67|22915.67|22915.86|22915.86|22915.65|22915.65|0
1623070090000|2021-06-07 12:48:10|22915.55|22915.55|22915.51|22915.51|22915.55|22915.55|22915.42|22915.42|0
1623070100000|2021-06-07 12:48:20|22915.4|22915.4|22915.3|22915.3|22915.4|22915.4|22915.3|22915.3|0
1623070110000|2021-06-07 12:48:30|22915.26|22915.26|22915.45|22915.45|22915.48|22915.48|22915.26|22915.26|0
1623070120000|2021-06-07 12:48:40|22915.37|22915.37|22915.78|22915.78|22915.78|22915.78|22915.37|22915.37|0
1623070130000|2021-06-07 12:48:50|22915.64|22915.64|22915.68|22915.68|22915.68|22915.68|22915.51|22915.51|0
1623070140000|2021-06-07 12:49:00|22915.61|22915.61|22915.71|22915.71|22915.71|22915.71|22915.61|22915.61|0
1623070150000|2021-06-07 12:49:10|22915.77|22915.77|22915.64|22915.64|22915.77|22915.77|22915.64|22915.64|0
1623070160000|2021-06-07 12:49:20|22915.6|22915.6|22915.81|22915.81|22915.84|22915.84|22915.54|22915.54|0
1623070170000|2021-06-07 12:49:30|22915.78|22915.78|22915.89|22915.89|22915.89|22915.89|22915.64|22915.64|0
1623070180000|2021-06-07 12:49:40|22915.92|22915.92|22915.6|22915.6|22915.92|22915.92|22915.6|22915.6|0
1623070190000|2021-06-07 12:49:50|22915.48|22915.48|22915.69|22915.69|22915.69|22915.69|22915.41|22915.41|0
1623070200000|2021-06-07 12:50:00|22915.62|22915.62|22915.56|22915.56|22915.81|22915.81|22915.56|22915.56|0
1623070210000|2021-06-07 12:50:10|22915.49|22915.49|22915.81|22915.81|22915.84|22915.84|22915.49|22915.49|0
1623070220000|2021-06-07 12:50:20|22915.85|22915.85|22915.96|22915.96|22916.07|22916.07|22915.85|22915.85|0
1623070230000|2021-06-07 12:50:30|22915.92|22915.92|22915.83|22915.83|22915.97|22915.97|22915.77|22915.77|0
1623070240000|2021-06-07 12:50:40|22915.9|22915.9|22915.89|22915.89|22915.98|22915.98|22915.86|22915.86|0
1623070250000|2021-06-07 12:50:50|22915.82|22915.82|22916.34|22916.34|22916.34|22916.34|22915.82|22915.82|0
1623070260000|2021-06-07 12:51:00|22916.39|22916.39|22916.66|22916.66|22916.66|22916.66|22916.3|22916.3|0
1623070270000|2021-06-07 12:51:10|22916.77|22916.77|22916.64|22916.64|22916.86|22916.86|22916.64|22916.64|0
1623070280000|2021-06-07 12:51:20|22916.65|22916.65|22916.68|22916.68|22916.75|22916.75|22916.65|22916.65|0
1623070290000|2021-06-07 12:51:30|22916.75|22916.75|22916.9|22916.9|22917.28|22917.28|22916.75|22916.75|0
1623070300000|2021-06-07 12:51:40|22916.79|22916.79|22917.24|22917.24|22917.28|22917.28|22916.79|22916.79|0
1623070310000|2021-06-07 12:51:50|22917.13|22917.13|22916.79|22916.79|22917.13|22917.13|22916.76|22916.76|0
1623070320000|2021-06-07 12:52:00|22916.83|22916.83|22916.78|22916.78|22916.97|22916.97|22916.71|22916.71|0
1623070330000|2021-06-07 12:52:10|22916.68|22916.68|22916.2|22916.2|22916.68|22916.68|22916.2|22916.2|0
1623070340000|2021-06-07 12:52:20|22916.24|22916.24|22916.15|22916.15|22916.37|22916.37|22916.15|22916.15|0
1623070350000|2021-06-07 12:52:30|22916.11|22916.11|22915.82|22915.82|22916.11|22916.11|22915.82|22915.82|0
1623070360000|2021-06-07 12:52:40|22915.8|22915.8|22916.74|22916.74|22916.74|22916.74|22915.75|22915.75|0
1623070370000|2021-06-07 12:52:50|22916.79|22916.79|22916.39|22916.39|22916.87|22916.87|22916.36|22916.36|0
1623070380000|2021-06-07 12:53:00|22916.49|22916.49|22916.36|22916.36|22916.6|22916.6|22916.29|22916.29|0
1623070390000|2021-06-07 12:53:10|22916.42|22916.42|22915.67|22915.67|22916.5|22916.5|22915.6|22915.6|0
1623070400000|2021-06-07 12:53:20|22915.7|22915.7|22915.71|22915.71|22915.8|22915.8|22915.65|22915.65|0
1623070410000|2021-06-07 12:53:30|22915.86|22915.86|22915.88|22915.88|22916.07|22916.07|22915.86|22915.86|0
1623070420000|2021-06-07 12:53:40|22915.81|22915.81|22915.41|22915.41|22915.81|22915.81|22915.1|22915.1|0
1623070430000|2021-06-07 12:53:50|22915.36|22915.36|22915.32|22915.32|22915.36|22915.36|22915.29|22915.29|0
1623070440000|2021-06-07 12:54:00|22915.3|22915.3|22915.49|22915.49|22915.49|22915.49|22915.26|22915.26|0
1623070450000|2021-06-07 12:54:10|22915.46|22915.46|22915.57|22915.57|22915.57|22915.57|22915.45|22915.45|0
1623070460000|2021-06-07 12:54:20|22915.58|22915.58|22915.37|22915.37|22915.72|22915.72|22915.37|22915.37|0
1623070470000|2021-06-07 12:54:30|22915.02|22915.02|22914.24|22914.24|22915.02|22915.02|22914.24|22914.24|0
1623070480000|2021-06-07 12:54:40|22914.2|22914.2|22914.04|22914.04|22914.2|22914.2|22913.87|22913.87|0
1623070490000|2021-06-07 12:54:50|22913.81|22913.81|22913.83|22913.83|22913.83|22913.83|22913.59|22913.59|0
1623070500000|2021-06-07 12:55:00|22913.94|22913.94|22914.15|22914.15|22914.15|22914.15|22913.86|22913.86|0
1623070510000|2021-06-07 12:55:10|22914.23|22914.23|22914.12|22914.12|22914.23|22914.23|22913.82|22913.82|0
1623070520000|2021-06-07 12:55:20|22914.21|22914.21|22914.25|22914.25|22914.25|22914.25|22914.21|22914.21|0
1623070530000|2021-06-07 12:55:30|22914.37|22914.37|22913.76|22913.76|22914.48|22914.48|22913.68|22913.68|0
1623070540000|2021-06-07 12:55:40|22913.47|22913.47|22913.41|22913.41|22913.48|22913.48|22913.41|22913.41|0
1623070550000|2021-06-07 12:55:50|22913.47|22913.47|22913.39|22913.39|22913.55|22913.55|22913.39|22913.39|0
1623070560000|2021-06-07 12:56:00|22913.29|22913.29|22913.31|22913.31|22913.31|22913.31|22913.09|22913.09|0
1623070570000|2021-06-07 12:56:10|22913.37|22913.37|22913.48|22913.48|22913.48|22913.48|22913.37|22913.37|0
1623070580000|2021-06-07 12:56:20|22913.51|22913.51|22913.25|22913.25|22913.51|22913.51|22913.25|22913.25|0
1623070590000|2021-06-07 12:56:30|22913.41|22913.41|22913.16|22913.16|22913.41|22913.41|22913.12|22913.12|0
1623070600000|2021-06-07 12:56:40|22913.27|22913.27|22913.28|22913.28|22913.41|22913.41|22913.26|22913.26|0
1623070610000|2021-06-07 12:56:50|22913.48|22913.48|22913.6|22913.6|22913.73|22913.73|22913.46|22913.46|0
1623070620000|2021-06-07 12:57:00|22913.69|22913.69|22913.86|22913.86|22913.91|22913.91|22913.51|22913.51|0
1623070630000|2021-06-07 12:57:10|22913.88|22913.88|22914.23|22914.23|22914.3|22914.3|22913.88|22913.88|0
1623070640000|2021-06-07 12:57:20|22914.19|22914.19|22913.61|22913.61|22914.22|22914.22|22913.58|22913.58|0
1623070650000|2021-06-07 12:57:30|22913.65|22913.65|22913.63|22913.63|22913.76|22913.76|22913.59|22913.59|0
1623070660000|2021-06-07 12:57:40|22913.57|22913.57|22913.86|22913.86|22913.88|22913.88|22913.52|22913.52|0
1623070670000|2021-06-07 12:57:50|22913.73|22913.73|22913.46|22913.46|22913.94|22913.94|22913.43|22913.43|0
1623070680000|2021-06-07 12:58:00|22913.43|22913.43|22913.37|22913.37|22913.43|22913.43|22913.29|22913.29|0
1623070690000|2021-06-07 12:58:10|22913.45|22913.45|22913.11|22913.11|22913.45|22913.45|22913.11|22913.11|0
1623070700000|2021-06-07 12:58:20|22913.18|22913.18|22913.52|22913.52|22913.52|22913.52|22913.16|22913.16|0
1623070710000|2021-06-07 12:58:30|22913.49|22913.49|22912.94|22912.94|22913.53|22913.53|22912.94|22912.94|0
1623070720000|2021-06-07 12:58:40|22913.02|22913.02|22913.02|22913.02|22913.02|22913.02|22913.02|22913.02|0
1623070730000|2021-06-07 12:58:50|22913.1|22913.1|22913.29|22913.29|22913.29|22913.29|22912.99|22912.99|0
1623070740000|2021-06-07 12:59:00|22913.2|22913.2|22913.22|22913.22|22913.24|22913.24|22913.07|22913.07|0
1623070750000|2021-06-07 12:59:10|22913.21|22913.21|22913.55|22913.55|22913.55|22913.55|22913.03|22913.03|0
1623070760000|2021-06-07 12:59:20|22913.37|22913.37|22914.23|22914.23|22914.29|22914.29|22913.37|22913.37|0
1623070770000|2021-06-07 12:59:30|22914.17|22914.17|22914.31|22914.31|22914.31|22914.31|22914.06|22914.06|0
1623070780000|2021-06-07 12:59:40|22914.48|22914.48|22914.61|22914.61|22914.82|22914.82|22914.44|22914.44|0
1623070790000|2021-06-07 12:59:50|22914.65|22914.65|22915.09|22915.09|22915.25|22915.25|22914.65|22914.65|0
1623070800000|2021-06-07 13:00:00|22915.01|22915.01|22915.6|22915.6|22915.76|22915.76|22915.01|22915.01|0
1623070810000|2021-06-07 13:00:10|22915.62|22915.62|22916.18|22916.18|22916.23|22916.23|22915.62|22915.62|0
1623070820000|2021-06-07 13:00:20|22916.23|22916.23|22915.92|22915.92|22916.33|22916.33|22915.84|22915.84|0
1623070830000|2021-06-07 13:00:30|22915.89|22915.89|22915.84|22915.84|22915.92|22915.92|22915.83|22915.83|0
1623070840000|2021-06-07 13:00:40|22915.91|22915.91|22915.34|22915.34|22916.05|22916.05|22915.34|22915.34|0
1623070850000|2021-06-07 13:00:50|22915.51|22915.51|22915.65|22915.65|22915.79|22915.79|22915.51|22915.51|0
1623070860000|2021-06-07 13:01:00|22915.69|22915.69|22915.7|22915.7|22915.84|22915.84|22915.56|22915.56|0
1623070870000|2021-06-07 13:01:10|22915.62|22915.62|22915.94|22915.94|22915.94|22915.94|22915.59|22915.59|0
1623070880000|2021-06-07 13:01:20|22915.45|22915.45|22915.61|22915.61|22915.75|22915.75|22915.45|22915.45|0
1623070890000|2021-06-07 13:01:30|22915.76|22915.76|22915.77|22915.77|22915.89|22915.89|22915.71|22915.71|0
1623070900000|2021-06-07 13:01:40|22916|22916|22915.88|22915.88|22916.17|22916.17|22915.85|22915.85|0
1623070910000|2021-06-07 13:01:50|22915.92|22915.92|22916.27|22916.27|22916.27|22916.27|22915.89|22915.89|0
1623070920000|2021-06-07 13:02:00|22916.24|22916.24|22916.21|22916.21|22916.45|22916.45|22916.21|22916.21|0
1623070930000|2021-06-07 13:02:10|22916.3|22916.3|22917.21|22917.21|22917.21|22917.21|22916.25|22916.25|0
1623070940000|2021-06-07 13:02:20|22917.1|22917.1|22917.01|22917.01|22917.18|22917.18|22916.89|22916.89|0
1623070950000|2021-06-07 13:02:30|22916.96|22916.96|22916.64|22916.64|22916.96|22916.96|22916.59|22916.59|0
1623070960000|2021-06-07 13:02:40|22916.52|22916.52|22916.71|22916.71|22916.79|22916.79|22916.52|22916.52|0
1623070970000|2021-06-07 13:02:50|22916.74|22916.74|22916.63|22916.63|22916.82|22916.82|22916.53|22916.53|0
1623070980000|2021-06-07 13:03:00|22916.7|22916.7|22916.62|22916.62|22916.7|22916.7|22916.56|22916.56|0
1623070990000|2021-06-07 13:03:10|22916.66|22916.66|22916.59|22916.59|22916.66|22916.66|22916.59|22916.59|0
1623071000000|2021-06-07 13:03:20|22916.62|22916.62|22916.54|22916.54|22916.72|22916.72|22916.45|22916.45|0
1623071010000|2021-06-07 13:03:30|22916.59|22916.59|22916.5|22916.5|22916.59|22916.59|22916.42|22916.42|0
1623071020000|2021-06-07 13:03:40|22916.55|22916.55|22915.88|22915.88|22916.55|22916.55|22915.88|22915.88|0
1623071030000|2021-06-07 13:03:50|22915.84|22915.84|22915.6|22915.6|22915.96|22915.96|22915.55|22915.55|0
1623071040000|2021-06-07 13:04:00|22915.63|22915.63|22915.98|22915.98|22916.05|22916.05|22915.46|22915.46|0
1623071050000|2021-06-07 13:04:10|22915.87|22915.87|22915.94|22915.94|22915.95|22915.95|22915.79|22915.79|0
1623071060000|2021-06-07 13:04:20|22915.99|22915.99|22916.51|22916.51|22916.59|22916.59|22915.99|22915.99|0
1623071070000|2021-06-07 13:04:30|22916.6|22916.6|22916.9|22916.9|22916.9|22916.9|22916.47|22916.47|0
1623071080000|2021-06-07 13:04:40|22916.95|22916.95|22916.3|22916.3|22917|22917|22916.3|22916.3|0
1623071090000|2021-06-07 13:04:50|22916.24|22916.24|22916.77|22916.77|22916.77|22916.77|22916.24|22916.24|0
1623071100000|2021-06-07 13:05:00|22916.88|22916.88|22917.03|22917.03|22917.17|22917.17|22916.88|22916.88|0
1623071110000|2021-06-07 13:05:10|22916.86|22916.86|22916.92|22916.92|22916.92|22916.92|22916.76|22916.76|0
1623071120000|2021-06-07 13:05:20|22916.98|22916.98|22916.92|22916.92|22917.06|22917.06|22916.86|22916.86|0
1623071130000|2021-06-07 13:05:30|22916.86|22916.86|22916.95|22916.95|22916.95|22916.95|22916.66|22916.66|0
1623071140000|2021-06-07 13:05:40|22916.98|22916.98|22916.76|22916.76|22916.98|22916.98|22916.72|22916.72|0
1623071150000|2021-06-07 13:05:50|22916.73|22916.73|22916.71|22916.71|22916.78|22916.78|22916.56|22916.56|0
1623071160000|2021-06-07 13:06:00|22916.73|22916.73|22916.67|22916.67|22916.88|22916.88|22916.54|22916.54|0
1623071170000|2021-06-07 13:06:10|22916.7|22916.7|22916.73|22916.73|22916.77|22916.77|22916.7|22916.7|0
1623071180000|2021-06-07 13:06:20|22916.81|22916.81|22916.91|22916.91|22916.91|22916.91|22916.81|22916.81|0
1623071190000|2021-06-07 13:06:30|22916.98|22916.98|22917.21|22917.21|22917.21|22917.21|22916.98|22916.98|0
1623071200000|2021-06-07 13:06:40|22917.14|22917.14|22916.95|22916.95|22917.14|22917.14|22916.86|22916.86|0
1623071210000|2021-06-07 13:06:50|22917|22917|22917.06|22917.06|22917.08|22917.08|22916.69|22916.69|0
1623071220000|2021-06-07 13:07:00|22917.19|22917.19|22917.12|22917.12|22917.19|22917.19|22916.89|22916.89|0
1623071230000|2021-06-07 13:07:10|22917.08|22917.08|22916.81|22916.81|22917.12|22917.12|22916.72|22916.72|0
1623071240000|2021-06-07 13:07:20|22916.86|22916.86|22916.6|22916.6|22916.86|22916.86|22916.6|22916.6|0
1623071250000|2021-06-07 13:07:30|22916.75|22916.75|22916.86|22916.86|22916.86|22916.86|22916.65|22916.65|0
1623071260000|2021-06-07 13:07:40|22916.92|22916.92|22916.95|22916.95|22916.96|22916.96|22916.72|22916.72|0
1623071270000|2021-06-07 13:07:50|22916.78|22916.78|22917.2|22917.2|22917.29|22917.29|22916.78|22916.78|0
1623071280000|2021-06-07 13:08:00|22917.35|22917.35|22916.85|22916.85|22917.36|22917.36|22916.75|22916.75|0
1623071290000|2021-06-07 13:08:10|22916.75|22916.75|22916.53|22916.53|22916.83|22916.83|22916.53|22916.53|0
1623071300000|2021-06-07 13:08:20|22916.49|22916.49|22916.53|22916.53|22916.69|22916.69|22916.49|22916.49|0
1623071310000|2021-06-07 13:08:30|22916.56|22916.56|22916.74|22916.74|22916.84|22916.84|22916.56|22916.56|0
1623071320000|2021-06-07 13:08:40|22916.81|22916.81|22916.7|22916.7|22916.81|22916.81|22916.58|22916.58|0
1623071330000|2021-06-07 13:08:50|22916.67|22916.67|22916.69|22916.69|22916.79|22916.79|22916.56|22916.56|0
1623071340000|2021-06-07 13:09:00|22916.63|22916.63|22916.99|22916.99|22916.99|22916.99|22916.63|22916.63|0
1623071350000|2021-06-07 13:09:10|22916.97|22916.97|22917.38|22917.38|22917.43|22917.43|22916.97|22916.97|0
1623071360000|2021-06-07 13:09:20|22917.42|22917.42|22917.74|22917.74|22917.77|22917.77|22917.42|22917.42|0
1623071370000|2021-06-07 13:09:30|22917.7|22917.7|22917.91|22917.91|22917.96|22917.96|22917.7|22917.7|0
1623071380000|2021-06-07 13:09:40|22917.93|22917.93|22917.7|22917.7|22917.93|22917.93|22917.7|22917.7|0
1623071390000|2021-06-07 13:09:50|22917.65|22917.65|22917.67|22917.67|22917.71|22917.71|22917.57|22917.57|0
1623071400000|2021-06-07 13:10:00|22917.76|22917.76|22917.67|22917.67|22917.89|22917.89|22917.65|22917.65|0
1623071410000|2021-06-07 13:10:10|22917.73|22917.73|22916.74|22916.74|22917.92|22917.92|22916.74|22916.74|0
1623071420000|2021-06-07 13:10:20|22916.62|22916.62|22916.69|22916.69|22916.91|22916.91|22916.55|22916.55|0
1623071430000|2021-06-07 13:10:30|22916.76|22916.76|22916.57|22916.57|22916.76|22916.76|22916.51|22916.51|0
1623071440000|2021-06-07 13:10:40|22916.84|22916.84|22916.81|22916.81|22916.98|22916.98|22916.74|22916.74|0
1623071450000|2021-06-07 13:10:50|22916.74|22916.74|22916.39|22916.39|22916.79|22916.79|22916.39|22916.39|0
1623071460000|2021-06-07 13:11:00|22916.31|22916.31|22915.42|22915.42|22916.31|22916.31|22915.39|22915.39|0
1623071470000|2021-06-07 13:11:10|22915.3|22915.3|22915.23|22915.23|22915.36|22915.36|22915.22|22915.22|0
1623071480000|2021-06-07 13:11:20|22915.41|22915.41|22915.16|22915.16|22915.59|22915.59|22915.16|22915.16|0
1623071490000|2021-06-07 13:11:30|22915.22|22915.22|22914.99|22914.99|22915.22|22915.22|22914.99|22914.99|0
1623071500000|2021-06-07 13:11:40|22915.06|22915.06|22915|22915|22915.18|22915.18|22915|22915|0
1623071510000|2021-06-07 13:11:50|22915.07|22915.07|22915.22|22915.22|22915.22|22915.22|22914.99|22914.99|0
1623071520000|2021-06-07 13:12:00|22915.2|22915.2|22915.07|22915.07|22915.2|22915.2|22915.07|22915.07|0
1623071530000|2021-06-07 13:12:10|22914.99|22914.99|22914.62|22914.62|22914.99|22914.99|22914.62|22914.62|0
1623071540000|2021-06-07 13:12:20|22914.61|22914.61|22914.85|22914.85|22914.85|22914.85|22914.33|22914.33|0
1623071550000|2021-06-07 13:12:30|22914.81|22914.81|22914.5|22914.5|22914.81|22914.81|22914.5|22914.5|0
1623071560000|2021-06-07 13:12:40|22914.44|22914.44|22914.7|22914.7|22914.7|22914.7|22914.25|22914.25|0
1623071570000|2021-06-07 13:12:50|22914.77|22914.77|22915.57|22915.57|22915.57|22915.57|22914.72|22914.72|0
1623071580000|2021-06-07 13:13:00|22915.51|22915.51|22915.09|22915.09|22915.51|22915.51|22915.09|22915.09|0
1623071590000|2021-06-07 13:13:10|22915.23|22915.23|22914.96|22914.96|22915.23|22915.23|22914.78|22914.78|0
1623071600000|2021-06-07 13:13:20|22914.9|22914.9|22914.53|22914.53|22914.9|22914.9|22914.51|22914.51|0
1623071610000|2021-06-07 13:13:30|22914.62|22914.62|22914.76|22914.76|22914.76|22914.76|22914.62|22914.62|0
1623071620000|2021-06-07 13:13:40|22914.68|22914.68|22914.93|22914.93|22914.93|22914.93|22914.68|22914.68|0
1623071630000|2021-06-07 13:13:50|22914.88|22914.88|22914.78|22914.78|22914.88|22914.88|22914.66|22914.66|0
1623071640000|2021-06-07 13:14:00|22914.71|22914.71|22914.64|22914.64|22914.71|22914.71|22914.64|22914.64|0
1623071650000|2021-06-07 13:14:10|22914.73|22914.73|22914.53|22914.53|22914.73|22914.73|22914.48|22914.48|0
1623071660000|2021-06-07 13:14:20|22914.47|22914.47|22914.5|22914.5|22914.52|22914.52|22914.47|22914.47|0
1623071670000|2021-06-07 13:14:30|22914.57|22914.57|22914.95|22914.95|22915.01|22915.01|22914.57|22914.57|0
1623071680000|2021-06-07 13:14:40|22914.94|22914.94|22915.41|22915.41|22915.41|22915.41|22914.89|22914.89|0
1623071690000|2021-06-07 13:14:50|22915.37|22915.37|22914.01|22914.01|22915.37|22915.37|22914.01|22914.01|0
1623071700000|2021-06-07 13:15:00|22913.95|22913.95|22914.13|22914.13|22914.21|22914.21|22913.77|22913.77|0
1623071710000|2021-06-07 13:15:10|22914.25|22914.25|22914.38|22914.38|22914.39|22914.39|22913.92|22913.92|0
1623071720000|2021-06-07 13:15:20|22914.42|22914.42|22914.56|22914.56|22914.95|22914.95|22914.26|22914.26|0
1623071730000|2021-06-07 13:15:30|22914.58|22914.58|22914.76|22914.76|22914.76|22914.76|22914.48|22914.48|0
1623071740000|2021-06-07 13:15:40|22914.84|22914.84|22914.99|22914.99|22914.99|22914.99|22914.84|22914.84|0
1623071750000|2021-06-07 13:15:50|22915.06|22915.06|22915.23|22915.23|22915.28|22915.28|22914.99|22914.99|0
1623071760000|2021-06-07 13:16:00|22915.28|22915.28|22915.21|22915.21|22915.33|22915.33|22915.21|22915.21|0
1623071770000|2021-06-07 13:16:10|22915.28|22915.28|22915.52|22915.52|22915.52|22915.52|22915.25|22915.25|0
1623071780000|2021-06-07 13:16:20|22915.48|22915.48|22915.36|22915.36|22915.48|22915.48|22915.36|22915.36|0
1623071790000|2021-06-07 13:16:30|22915.4|22915.4|22915.59|22915.59|22915.63|22915.63|22915.4|22915.4|0
1623071800000|2021-06-07 13:16:40|22915.52|22915.52|22915.41|22915.41|22915.64|22915.64|22915.41|22915.41|0
1623071810000|2021-06-07 13:16:50|22915.35|22915.35|22915.16|22915.16|22915.35|22915.35|22915.03|22915.03|0
1623071820000|2021-06-07 13:17:00|22915.06|22915.06|22915|22915|22915.06|22915.06|22914.96|22914.96|0
1623071830000|2021-06-07 13:17:10|22915.93|22915.93|22916.79|22916.79|22916.86|22916.86|22915.93|22915.93|0
1623071840000|2021-06-07 13:17:20|22916.8|22916.8|22916.77|22916.77|22916.89|22916.89|22916.73|22916.73|0
1623071850000|2021-06-07 13:17:30|22916.7|22916.7|22916.97|22916.97|22917.01|22917.01|22916.7|22916.7|0
1623071860000|2021-06-07 13:17:40|22917.1|22917.1|22917.64|22917.64|22917.72|22917.72|22917.1|22917.1|0
1623071870000|2021-06-07 13:17:50|22917.61|22917.61|22917.97|22917.97|22918.05|22918.05|22917.61|22917.61|0
1623071880000|2021-06-07 13:18:00|22917.93|22917.93|22917.82|22917.82|22917.97|22917.97|22917.76|22917.76|0
1623071890000|2021-06-07 13:18:10|22917.89|22917.89|22918.18|22918.18|22918.33|22918.33|22917.82|22917.82|0
1623071900000|2021-06-07 13:18:20|22918.13|22918.13|22917.89|22917.89|22918.18|22918.18|22917.89|22917.89|0
1623071910000|2021-06-07 13:18:30|22917.96|22917.96|22917.83|22917.83|22918.16|22918.16|22917.83|22917.83|0
1623071920000|2021-06-07 13:18:40|22917.73|22917.73|22917.55|22917.55|22917.73|22917.73|22917.28|22917.28|0
1623071930000|2021-06-07 13:18:50|22917.41|22917.41|22917.18|22917.18|22917.41|22917.41|22917.08|22917.08|0
1623071940000|2021-06-07 13:19:00|22917.3|22917.3|22917.3|22917.3|22917.45|22917.45|22917.14|22917.14|0
1623071950000|2021-06-07 13:19:10|22917.38|22917.38|22917.34|22917.34|22917.52|22917.52|22917.11|22917.11|0
1623071960000|2021-06-07 13:19:20|22917.25|22917.25|22917.36|22917.36|22917.41|22917.41|22917.09|22917.09|0
1623071970000|2021-06-07 13:19:30|22917.23|22917.23|22916.98|22916.98|22917.23|22917.23|22916.86|22916.86|0
1623071980000|2021-06-07 13:19:40|22916.9|22916.9|22917.19|22917.19|22917.29|22917.29|22916.79|22916.79|0
1623071990000|2021-06-07 13:19:50|22917.16|22917.16|22917.67|22917.67|22917.69|22917.69|22917.05|22917.05|0
1623072000000|2021-06-07 13:20:00|22917.84|22917.84|22918.6|22918.6|22918.76|22918.76|22917.73|22917.73|0
1623072010000|2021-06-07 13:20:10|22918.64|22918.64|22918.75|22918.75|22919.14|22919.14|22918.64|22918.64|0
1623072020000|2021-06-07 13:20:20|22918.78|22918.78|22918.99|22918.99|22918.99|22918.99|22918.77|22918.77|0
1623072030000|2021-06-07 13:20:30|22919.09|22919.09|22919.63|22919.63|22919.63|22919.63|22919.09|22919.09|0
1623072040000|2021-06-07 13:20:40|22919.74|22919.74|22919.57|22919.57|22919.74|22919.74|22919.57|22919.57|0
1623072050000|2021-06-07 13:20:50|22919.6|22919.6|22919.93|22919.93|22919.93|22919.93|22919.6|22919.6|0
1623072060000|2021-06-07 13:21:00|22919.88|22919.88|22919.71|22919.71|22919.93|22919.93|22919.64|22919.64|0
1623072070000|2021-06-07 13:21:10|22919.64|22919.64|22919.95|22919.95|22919.95|22919.95|22919.64|22919.64|0
1623072080000|2021-06-07 13:21:20|22920.02|22920.02|22919.76|22919.76|22920.11|22920.11|22919.57|22919.57|0
1623072090000|2021-06-07 13:21:30|22919.84|22919.84|22918.92|22918.92|22919.92|22919.92|22918.92|22918.92|0
1623072100000|2021-06-07 13:21:40|22918.95|22918.95|22918.9|22918.9|22918.95|22918.95|22918.89|22918.89|0
1623072110000|2021-06-07 13:21:50|22918.94|22918.94|22919.33|22919.33|22919.33|22919.33|22918.78|22918.78|0
1623072120000|2021-06-07 13:22:00|22919.39|22919.39|22919.93|22919.93|22920.11|22920.11|22919.39|22919.39|0
1623072130000|2021-06-07 13:22:10|22919.97|22919.97|22920.24|22920.24|22920.25|22920.25|22919.97|22919.97|0
1623072140000|2021-06-07 13:22:20|22920.31|22920.31|22920.43|22920.43|22920.5|22920.5|22920.12|22920.12|0
1623072150000|2021-06-07 13:22:30|22920.46|22920.46|22920.62|22920.62|22920.72|22920.72|22920.46|22920.46|0
1623072160000|2021-06-07 13:22:40|22920.58|22920.58|22920.84|22920.84|22920.84|22920.84|22920.51|22920.51|0
1623072170000|2021-06-07 13:22:50|22920.77|22920.77|22921.26|22921.26|22921.26|22921.26|22920.71|22920.71|0
1623072180000|2021-06-07 13:23:00|22921.34|22921.34|22920.97|22920.97|22921.34|22921.34|22920.84|22920.84|0
1623072190000|2021-06-07 13:23:10|22921.06|22921.06|22921.12|22921.12|22921.12|22921.12|22920.89|22920.89|0
1623072200000|2021-06-07 13:23:20|22921.18|22921.18|22921.66|22921.66|22921.66|22921.66|22921.18|22921.18|0
1623072210000|2021-06-07 13:23:30|22921.65|22921.65|22921.31|22921.31|22921.71|22921.71|22921.31|22921.31|0
1623072220000|2021-06-07 13:23:40|22921.24|22921.24|22920.77|22920.77|22921.24|22921.24|22920.77|22920.77|0
1623072230000|2021-06-07 13:23:50|22920.64|22920.64|22920.37|22920.37|22920.73|22920.73|22920.37|22920.37|0
1623072240000|2021-06-07 13:24:00|22920.3|22920.3|22920.04|22920.04|22920.42|22920.42|22920.04|22920.04|0
1623072250000|2021-06-07 13:24:10|22919.98|22919.98|22920.39|22920.39|22920.39|22920.39|22919.95|22919.95|0
1623072260000|2021-06-07 13:24:20|22920.43|22920.43|22920.72|22920.72|22920.84|22920.84|22920.32|22920.32|0
1623072270000|2021-06-07 13:24:30|22920.69|22920.69|22920.65|22920.65|22920.74|22920.74|22920.65|22920.65|0
1623072280000|2021-06-07 13:24:40|22920.6|22920.6|22920.27|22920.27|22920.6|22920.6|22920.22|22920.22|0
1623072290000|2021-06-07 13:24:50|22920.3|22920.3|22920.61|22920.61|22920.61|22920.61|22920.3|22920.3|0
1623072300000|2021-06-07 13:25:00|22920.6|22920.6|22920.32|22920.32|22920.6|22920.6|22920.32|22920.32|0
1623072310000|2021-06-07 13:25:10|22920.29|22920.29|22920.12|22920.12|22920.43|22920.43|22920.07|22920.07|0
1623072320000|2021-06-07 13:25:20|22920.18|22920.18|22920.4|22920.4|22920.49|22920.49|22920.18|22920.18|0
1623072330000|2021-06-07 13:25:30|22920.36|22920.36|22920.56|22920.56|22920.58|22920.58|22920.36|22920.36|0
1623072340000|2021-06-07 13:25:40|22920.58|22920.58|22920.79|22920.79|22920.87|22920.87|22920.52|22920.52|0
1623072350000|2021-06-07 13:25:50|22920.84|22920.84|22920.89|22920.89|22920.89|22920.89|22920.8|22920.8|0
1623072360000|2021-06-07 13:26:00|22920.91|22920.91|22921.03|22921.03|22921.03|22921.03|22920.79|22920.79|0
1623072370000|2021-06-07 13:26:10|22920.95|22920.95|22921.08|22921.08|22921.24|22921.24|22920.92|22920.92|0
1623072380000|2021-06-07 13:26:20|22921.01|22921.01|22920.96|22920.96|22921.08|22921.08|22920.84|22920.84|0
1623072390000|2021-06-07 13:26:30|22921.11|22921.11|22920.73|22920.73|22921.3|22921.3|22920.73|22920.73|0
1623072400000|2021-06-07 13:26:40|22920.69|22920.69|22921.14|22921.14|22921.14|22921.14|22920.54|22920.54|0
1623072410000|2021-06-07 13:26:50|22921.18|22921.18|22921.53|22921.53|22921.53|22921.53|22921.12|22921.12|0
1623072420000|2021-06-07 13:27:00|22921.64|22921.64|22921.62|22921.62|22921.7|22921.7|22921.58|22921.58|0
1623072430000|2021-06-07 13:27:10|22921.7|22921.7|22921.6|22921.6|22921.94|22921.94|22921.6|22921.6|0
1623072440000|2021-06-07 13:27:20|22921.5|22921.5|22921.6|22921.6|22921.6|22921.6|22921.44|22921.44|0
1623072450000|2021-06-07 13:27:30|22921.51|22921.51|22921.34|22921.34|22921.51|22921.51|22921.34|22921.34|0
1623072460000|2021-06-07 13:27:40|22921.36|22921.36|22921.38|22921.38|22921.51|22921.51|22921.35|22921.35|0
1623072470000|2021-06-07 13:27:50|22921.47|22921.47|22921.6|22921.6|22921.6|22921.6|22921.42|22921.42|0
1623072480000|2021-06-07 13:28:00|22921.52|22921.52|22921.08|22921.08|22921.66|22921.66|22921.08|22921.08|0
1623072490000|2021-06-07 13:28:10|22921.06|22921.06|22920.9|22920.9|22921.06|22921.06|22920.7|22920.7|0
1623072500000|2021-06-07 13:28:20|22920.83|22920.83|22920.78|22920.78|22920.83|22920.83|22920.56|22920.56|0
1623072510000|2021-06-07 13:28:30|22920.74|22920.74|22920.83|22920.83|22920.89|22920.89|22920.7|22920.7|0
1623072520000|2021-06-07 13:28:40|22920.88|22920.88|22921.06|22921.06|22921.06|22921.06|22920.8|22920.8|0
1623072530000|2021-06-07 13:28:50|22920.96|22920.96|22920.66|22920.66|22921.03|22921.03|22920.66|22920.66|0
1623072540000|2021-06-07 13:29:00|22920.64|22920.64|22920.5|22920.5|22920.76|22920.76|22920.5|22920.5|0
1623072550000|2021-06-07 13:29:10|22920.3|22920.3|22920.37|22920.37|22920.43|22920.43|22920.06|22920.06|0
1623072560000|2021-06-07 13:29:20|22920.3|22920.3|22921.1|22921.1|22921.1|22921.1|22920.3|22920.3|0
1623072570000|2021-06-07 13:29:30|22921.18|22921.18|22920.96|22920.96|22921.27|22921.27|22920.88|22920.88|0
1623072580000|2021-06-07 13:29:40|22920.61|22920.61|22920.92|22920.92|22921.04|22921.04|22920.58|22920.58|0
1623072590000|2021-06-07 13:29:50|22920.8|22920.8|22920.3|22920.3|22921.09|22921.09|22920.14|22920.14|0
1623072600000|2021-06-07 13:30:00|22920.27|22920.27|22919.52|22919.52|22920.41|22920.41|22919.34|22919.34|0
1623072610000|2021-06-07 13:30:10|22919.49|22919.49|22919.46|22919.46|22919.96|22919.96|22919.3|22919.3|0
1623072620000|2021-06-07 13:30:20|22919.43|22919.43|22919.7|22919.7|22919.72|22919.72|22919.37|22919.37|0
1623072630000|2021-06-07 13:30:30|22919.63|22919.63|22919.48|22919.48|22919.67|22919.67|22919.44|22919.44|0
1623072640000|2021-06-07 13:30:40|22919.56|22919.56|22919.47|22919.47|22919.56|22919.56|22919.34|22919.34|0
1623072650000|2021-06-07 13:30:50|22919.49|22919.49|22917.72|22917.72|22919.49|22919.49|22917.72|22917.72|0
1623072660000|2021-06-07 13:31:00|22917.54|22917.54|22917.4|22917.4|22917.6|22917.6|22917.2|22917.2|0
1623072670000|2021-06-07 13:31:10|22917.35|22917.35|22919.59|22919.59|22919.59|22919.59|22917.18|22917.18|0
1623072680000|2021-06-07 13:31:20|22919.65|22919.65|22919.76|22919.76|22920.04|22920.04|22919.65|22919.65|0
1623072690000|2021-06-07 13:31:30|22919.84|22919.84|22921.19|22921.19|22921.19|22921.19|22919.84|22919.84|0
1623072700000|2021-06-07 13:31:40|22921.22|22921.22|22921.22|22921.22|22921.33|22921.33|22920.94|22920.94|0
1623072710000|2021-06-07 13:31:50|22921.16|22921.16|22921.19|22921.19|22921.21|22921.21|22921.04|22921.04|0
1623072720000|2021-06-07 13:32:00|22921.13|22921.13|22920.97|22920.97|22921.36|22921.36|22920.89|22920.89|0
1623072730000|2021-06-07 13:32:10|22921.06|22921.06|22920.03|22920.03|22921.08|22921.08|22920.03|22920.03|0
1623072740000|2021-06-07 13:32:20|22920.09|22920.09|22920.1|22920.1|22920.1|22920.1|22919.71|22919.71|0
1623072750000|2021-06-07 13:32:30|22919.93|22919.93|22919.82|22919.82|22920.05|22920.05|22919.68|22919.68|0
1623072760000|2021-06-07 13:32:40|22919.55|22919.55|22919.33|22919.33|22919.66|22919.66|22919.33|22919.33|0
1623072770000|2021-06-07 13:32:50|22919.29|22919.29|22919.02|22919.02|22919.29|22919.29|22919.02|22919.02|0
1623072780000|2021-06-07 13:33:00|22919.11|22919.11|22917.63|22917.63|22919.11|22919.11|22917.63|22917.63|0
1623072790000|2021-06-07 13:33:10|22917.74|22917.74|22917.94|22917.94|22918.05|22918.05|22917.74|22917.74|0
1623072800000|2021-06-07 13:33:20|22917.87|22917.87|22917.34|22917.34|22917.87|22917.87|22917.34|22917.34|0
1623072810000|2021-06-07 13:33:30|22917.23|22917.23|22916.78|22916.78|22917.23|22917.23|22916.78|22916.78|0
1623072820000|2021-06-07 13:33:40|22916.73|22916.73|22916.23|22916.23|22916.76|22916.76|22916.16|22916.16|0
1623072830000|2021-06-07 13:33:50|22916.19|22916.19|22916.15|22916.15|22916.46|22916.46|22916.1|22916.1|0
1623072840000|2021-06-07 13:34:00|22915.7|22915.7|22913.16|22913.16|22915.7|22915.7|22913|22913|0
1623072850000|2021-06-07 13:34:10|22913.14|22913.14|22912.64|22912.64|22913.14|22913.14|22912.64|22912.64|0
1623072860000|2021-06-07 13:34:20|22912.6|22912.6|22912.4|22912.4|22912.69|22912.69|22912.4|22912.4|0
1623072870000|2021-06-07 13:34:30|22912.45|22912.45|22911.92|22911.92|22912.68|22912.68|22911.92|22911.92|0
1623072880000|2021-06-07 13:34:40|22912.01|22912.01|22911.29|22911.29|22912.01|22912.01|22911.29|22911.29|0
1623072890000|2021-06-07 13:34:50|22911.21|22911.21|22910.59|22910.59|22911.28|22911.28|22910.59|22910.59|0
1623072900000|2021-06-07 13:35:00|22910.58|22910.58|22908.3|22908.3|22910.69|22910.69|22908.3|22908.3|0
1623072910000|2021-06-07 13:35:10|22908.07|22908.07|22907.09|22907.09|22908.07|22908.07|22906.99|22906.99|0
1623072920000|2021-06-07 13:35:20|22907.02|22907.02|22906.06|22906.06|22907.02|22907.02|22906.06|22906.06|0
1623072930000|2021-06-07 13:35:30|22906.01|22906.01|22906.22|22906.22|22906.61|22906.61|22906.01|22906.01|0
1623072940000|2021-06-07 13:35:40|22906.09|22906.09|22906.07|22906.07|22906.18|22906.18|22906.03|22906.03|0
1623072950000|2021-06-07 13:35:50|22906.13|22906.13|22906.84|22906.84|22906.84|22906.84|22906.04|22906.04|0
1623072960000|2021-06-07 13:36:00|22906.72|22906.72|22907.24|22907.24|22907.24|22907.24|22905.89|22905.89|0
1623072970000|2021-06-07 13:36:10|22907.29|22907.29|22909.23|22909.23|22909.4|22909.4|22907.07|22907.07|0
1623072980000|2021-06-07 13:36:20|22909.25|22909.25|22909.44|22909.44|22909.51|22909.51|22909.12|22909.12|0
1623072990000|2021-06-07 13:36:30|22909.48|22909.48|22909.87|22909.87|22909.94|22909.94|22909.48|22909.48|0
1623073000000|2021-06-07 13:36:40|22909.81|22909.81|22910.27|22910.27|22910.27|22910.27|22909.81|22909.81|0
1623073010000|2021-06-07 13:36:50|22910.21|22910.21|22909.99|22909.99|22910.25|22910.25|22909.99|22909.99|0
1623073020000|2021-06-07 13:37:00|22909.93|22909.93|22909.52|22909.52|22909.93|22909.93|22909.52|22909.52|0
1623073030000|2021-06-07 13:37:10|22909.68|22909.68|22909.73|22909.73|22909.78|22909.78|22909.49|22909.49|0
1623073040000|2021-06-07 13:37:20|22909.87|22909.87|22909.76|22909.76|22910.01|22910.01|22909.76|22909.76|0
1623073050000|2021-06-07 13:37:30|22909.8|22909.8|22909.88|22909.88|22909.93|22909.93|22909.8|22909.8|0
1623073060000|2021-06-07 13:37:40|22909.91|22909.91|22910.11|22910.11|22910.11|22910.11|22909.91|22909.91|0
1623073070000|2021-06-07 13:37:50|22909.88|22909.88|22909.72|22909.72|22909.91|22909.91|22909.72|22909.72|0
1623073080000|2021-06-07 13:38:00|22909.67|22909.67|22911|22911|22911|22911|22909.67|22909.67|0
1623073090000|2021-06-07 13:38:10|22910.96|22910.96|22911.33|22911.33|22911.46|22911.46|22910.96|22910.96|0
1623073100000|2021-06-07 13:38:20|22911.4|22911.4|22912.13|22912.13|22912.13|22912.13|22911.4|22911.4|0
1623073110000|2021-06-07 13:38:30|22912.16|22912.16|22912.38|22912.38|22912.63|22912.63|22912.13|22912.13|0
1623073120000|2021-06-07 13:38:40|22912.5|22912.5|22912.86|22912.86|22912.86|22912.86|22912.5|22912.5|0
1623073130000|2021-06-07 13:38:50|22912.95|22912.95|22913.26|22913.26|22913.59|22913.59|22912.95|22912.95|0
1623073140000|2021-06-07 13:39:00|22913.43|22913.43|22913.54|22913.54|22914|22914|22913.39|22913.39|0
1623073150000|2021-06-07 13:39:10|22913.58|22913.58|22913.64|22913.64|22913.76|22913.76|22913.58|22913.58|0
1623073160000|2021-06-07 13:39:20|22913.7|22913.7|22913.84|22913.84|22913.86|22913.86|22913.65|22913.65|0
1623073170000|2021-06-07 13:39:30|22913.85|22913.85|22915.57|22915.57|22915.61|22915.61|22913.85|22913.85|0
1623073180000|2021-06-07 13:39:40|22915.6|22915.6|22915.99|22915.99|22916.04|22916.04|22915.6|22915.6|0
1623073190000|2021-06-07 13:39:50|22915.62|22915.62|22915.78|22915.78|22915.78|22915.78|22915.45|22915.45|0
1623073200000|2021-06-07 13:40:00|22915.84|22915.84|22918.59|22918.59|22918.59|22918.59|22915.81|22915.81|0
1623073210000|2021-06-07 13:40:10|22918.55|22918.55|22918.83|22918.83|22918.86|22918.86|22918.55|22918.55|0
1623073220000|2021-06-07 13:40:20|22918.89|22918.89|22918.93|22918.93|22919.05|22919.05|22918.89|22918.89|0
1623073230000|2021-06-07 13:40:30|22918.88|22918.88|22919.6|22919.6|22919.61|22919.61|22918.8|22918.8|0
1623073240000|2021-06-07 13:40:40|22919.56|22919.56|22920.29|22920.29|22920.29|22920.29|22919.56|22919.56|0
1623073250000|2021-06-07 13:40:50|22920.55|22920.55|22920.56|22920.56|22920.57|22920.57|22920.39|22920.39|0
1623073260000|2021-06-07 13:41:00|22920.53|22920.53|22921.38|22921.38|22921.38|22921.38|22920.37|22920.37|0
1623073270000|2021-06-07 13:41:10|22921.42|22921.42|22922.04|22922.04|22922.04|22922.04|22921.27|22921.27|0
1623073280000|2021-06-07 13:41:20|22922.15|22922.15|22923.11|22923.11|22923.11|22923.11|22922.15|22922.15|0
1623073290000|2021-06-07 13:41:30|22923.28|22923.28|22923.52|22923.52|22923.61|22923.61|22923.28|22923.28|0
1623073300000|2021-06-07 13:41:40|22923.55|22923.55|22923.31|22923.31|22923.94|22923.94|22923.31|22923.31|0
1623073310000|2021-06-07 13:41:50|22923.26|22923.26|22922.4|22922.4|22923.26|22923.26|22922.4|22922.4|0
1623073320000|2021-06-07 13:42:00|22922.36|22922.36|22919.98|22919.98|22922.36|22922.36|22919.98|22919.98|0
1623073330000|2021-06-07 13:42:10|22920.05|22920.05|22919.48|22919.48|22920.12|22920.12|22919.48|22919.48|0
1623073340000|2021-06-07 13:42:20|22919.59|22919.59|22919.48|22919.48|22919.72|22919.72|22919.48|22919.48|0
1623073350000|2021-06-07 13:42:30|22919.59|22919.59|22919.44|22919.44|22919.62|22919.62|22919.41|22919.41|0
1623073360000|2021-06-07 13:42:40|22919.36|22919.36|22919.38|22919.38|22919.38|22919.38|22919.24|22919.24|0
1623073370000|2021-06-07 13:42:50|22919.42|22919.42|22919.14|22919.14|22919.5|22919.5|22919.09|22919.09|0
1623073380000|2021-06-07 13:43:00|22919.19|22919.19|22918.87|22918.87|22919.19|22919.19|22918.79|22918.79|0
1623073390000|2021-06-07 13:43:10|22918.98|22918.98|22919.18|22919.18|22919.25|22919.25|22918.76|22918.76|0
1623073400000|2021-06-07 13:43:20|22919.08|22919.08|22918.84|22918.84|22919.08|22919.08|22918.84|22918.84|0
1623073410000|2021-06-07 13:43:30|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|22918.73|22918.73|0
1623073420000|2021-06-07 13:43:40|22918.79|22918.79|22919.07|22919.07|22919.11|22919.11|22918.71|22918.71|0
1623073430000|2021-06-07 13:43:50|22919.22|22919.22|22919.32|22919.32|22919.6|22919.6|22919.22|22919.22|0
1623073440000|2021-06-07 13:44:00|22919.41|22919.41|22919.84|22919.84|22919.84|22919.84|22919.34|22919.34|0
1623073450000|2021-06-07 13:44:10|22919.89|22919.89|22919.58|22919.58|22919.89|22919.89|22919.52|22919.52|0
1623073460000|2021-06-07 13:44:20|22919.54|22919.54|22919.35|22919.35|22919.61|22919.61|22919.28|22919.28|0
1623073470000|2021-06-07 13:44:30|22919.29|22919.29|22919.12|22919.12|22919.57|22919.57|22919.06|22919.06|0
1623073480000|2021-06-07 13:44:40|22919.1|22919.1|22919.23|22919.23|22919.26|22919.26|22919.05|22919.05|0
1623073490000|2021-06-07 13:44:50|22919.21|22919.21|22918.26|22918.26|22919.21|22919.21|22918.26|22918.26|0
1623073500000|2021-06-07 13:45:00|22918.43|22918.43|22918.08|22918.08|22918.43|22918.43|22918.02|22918.02|0
1623073510000|2021-06-07 13:45:10|22918|22918|22917.51|22917.51|22918.14|22918.14|22917.51|22917.51|0
1623073520000|2021-06-07 13:45:20|22917.48|22917.48|22917.21|22917.21|22917.75|22917.75|22917.19|22917.19|0
1623073530000|2021-06-07 13:45:30|22917.14|22917.14|22915.6|22915.6|22917.14|22917.14|22915.6|22915.6|0
1623073540000|2021-06-07 13:45:40|22915.59|22915.59|22914.49|22914.49|22915.59|22915.59|22914.49|22914.49|0
1623073550000|2021-06-07 13:45:50|22914.25|22914.25|22913.41|22913.41|22914.25|22914.25|22913.38|22913.38|0
1623073560000|2021-06-07 13:46:00|22913.38|22913.38|22912.99|22912.99|22913.59|22913.59|22912.99|22912.99|0
1623073570000|2021-06-07 13:46:10|22912.94|22912.94|22912.68|22912.68|22912.94|22912.94|22912.68|22912.68|0
1623073580000|2021-06-07 13:46:20|22912.55|22912.55|22912.58|22912.58|22912.8|22912.8|22912.4|22912.4|0
1623073590000|2021-06-07 13:46:30|22912.64|22912.64|22912.79|22912.79|22912.85|22912.85|22912.64|22912.64|0
1623073600000|2021-06-07 13:46:40|22912.88|22912.88|22912.62|22912.62|22913.01|22913.01|22912.59|22912.59|0
1623073610000|2021-06-07 13:46:50|22912.69|22912.69|22912.15|22912.15|22912.69|22912.69|22912.15|22912.15|0
1623073620000|2021-06-07 13:47:00|22912.16|22912.16|22912.62|22912.62|22912.62|22912.62|22912.12|22912.12|0
1623073630000|2021-06-07 13:47:10|22912.69|22912.69|22913.17|22913.17|22913.31|22913.31|22912.69|22912.69|0
1623073640000|2021-06-07 13:47:20|22913.07|22913.07|22913.23|22913.23|22913.23|22913.23|22912.99|22912.99|0
1623073650000|2021-06-07 13:47:30|22913.14|22913.14|22913.85|22913.85|22913.85|22913.85|22913.14|22913.14|0
1623073660000|2021-06-07 13:47:40|22913.94|22913.94|22913.99|22913.99|22914.01|22914.01|22913.88|22913.88|0
1623073670000|2021-06-07 13:47:50|22913.91|22913.91|22913.66|22913.66|22913.94|22913.94|22913.63|22913.63|0
1623073680000|2021-06-07 13:48:00|22913.57|22913.57|22913.56|22913.56|22913.6|22913.6|22913.44|22913.44|0
1623073690000|2021-06-07 13:48:10|22913.58|22913.58|22913.72|22913.72|22913.72|22913.72|22913.46|22913.46|0
1623073700000|2021-06-07 13:48:20|22913.73|22913.73|22913.71|22913.71|22913.84|22913.84|22913.7|22913.7|0
1623073710000|2021-06-07 13:48:30|22913.74|22913.74|22913.69|22913.69|22913.74|22913.74|22913.59|22913.59|0
1623073720000|2021-06-07 13:48:40|22913.66|22913.66|22913.51|22913.51|22913.88|22913.88|22913.51|22913.51|0
1623073730000|2021-06-07 13:48:50|22913.46|22913.46|22915.09|22915.09|22915.11|22915.11|22913.46|22913.46|0
1623073740000|2021-06-07 13:49:00|22915.14|22915.14|22915.39|22915.39|22915.44|22915.44|22915.07|22915.07|0
1623073750000|2021-06-07 13:49:10|22915.5|22915.5|22915.87|22915.87|22915.87|22915.87|22915.5|22915.5|0
1623073760000|2021-06-07 13:49:20|22915.9|22915.9|22916.13|22916.13|22916.13|22916.13|22915.84|22915.84|0
1623073770000|2021-06-07 13:49:30|22916.27|22916.27|22916.41|22916.41|22916.46|22916.46|22916.15|22916.15|0
1623073780000|2021-06-07 13:49:40|22916.45|22916.45|22917.03|22917.03|22917.03|22917.03|22916.42|22916.42|0
1623073790000|2021-06-07 13:49:50|22916.94|22916.94|22917.34|22917.34|22917.37|22917.37|22916.94|22916.94|0
1623073800000|2021-06-07 13:50:00|22917.39|22917.39|22917.59|22917.59|22917.78|22917.78|22917.39|22917.39|0
1623073810000|2021-06-07 13:50:10|22917.65|22917.65|22917.65|22917.65|22917.7|22917.7|22917.5|22917.5|0
1623073820000|2021-06-07 13:50:20|22917.73|22917.73|22918.29|22918.29|22918.29|22918.29|22917.68|22917.68|0
1623073830000|2021-06-07 13:50:30|22918.41|22918.41|22918.35|22918.35|22918.65|22918.65|22918.35|22918.35|0
1623073840000|2021-06-07 13:50:40|22918.29|22918.29|22918.39|22918.39|22918.58|22918.58|22918.29|22918.29|0
1623073850000|2021-06-07 13:50:50|22918.54|22918.54|22918.58|22918.58|22918.6|22918.6|22918.27|22918.27|0
1623073860000|2021-06-07 13:51:00|22918.53|22918.53|22919.2|22919.2|22919.33|22919.33|22918.42|22918.42|0
1623073870000|2021-06-07 13:51:10|22919.16|22919.16|22919.09|22919.09|22919.16|22919.16|22919.02|22919.02|0
1623073880000|2021-06-07 13:51:20|22919|22919|22918.92|22918.92|22919.14|22919.14|22918.85|22918.85|0
1623073890000|2021-06-07 13:51:30|22918.85|22918.85|22918.46|22918.46|22919.02|22919.02|22918.46|22918.46|0
1623073900000|2021-06-07 13:51:40|22918.34|22918.34|22917.67|22917.67|22918.34|22918.34|22917.48|22917.48|0
1623073910000|2021-06-07 13:51:50|22917.74|22917.74|22917.89|22917.89|22918|22918|22917.68|22917.68|0
1623073920000|2021-06-07 13:52:00|22917.86|22917.86|22918.34|22918.34|22918.34|22918.34|22917.86|22917.86|0
1623073930000|2021-06-07 13:52:10|22918.4|22918.4|22917.99|22917.99|22918.4|22918.4|22917.75|22917.75|0
1623073940000|2021-06-07 13:52:20|22917.78|22917.78|22918.28|22918.28|22918.42|22918.42|22917.78|22917.78|0
1623073950000|2021-06-07 13:52:30|22918.21|22918.21|22917.87|22917.87|22918.21|22918.21|22917.87|22917.87|0
1623073960000|2021-06-07 13:52:40|22917.82|22917.82|22918.35|22918.35|22918.35|22918.35|22917.76|22917.76|0
1623073970000|2021-06-07 13:52:50|22918.41|22918.41|22917.96|22917.96|22918.62|22918.62|22917.96|22917.96|0
1623073980000|2021-06-07 13:53:00|22917.81|22917.81|22917.01|22917.01|22917.81|22917.81|22917.01|22917.01|0
1623073990000|2021-06-07 13:53:10|22917.09|22917.09|22916.27|22916.27|22917.11|22917.11|22916.24|22916.24|0
1623074000000|2021-06-07 13:53:20|22916.22|22916.22|22916.1|22916.1|22916.42|22916.42|22916.09|22916.09|0
1623074010000|2021-06-07 13:53:30|22916.14|22916.14|22916.37|22916.37|22916.49|22916.49|22916.14|22916.14|0
1623074020000|2021-06-07 13:53:40|22916.41|22916.41|22916.51|22916.51|22916.56|22916.56|22916.29|22916.29|0
1623074030000|2021-06-07 13:53:50|22916.56|22916.56|22916.54|22916.54|22916.56|22916.56|22916.32|22916.32|0
1623074040000|2021-06-07 13:54:00|22916.4|22916.4|22916.76|22916.76|22916.76|22916.76|22916.16|22916.16|0
1623074050000|2021-06-07 13:54:10|22916.73|22916.73|22916.71|22916.71|22916.8|22916.8|22916.62|22916.62|0
1623074060000|2021-06-07 13:54:20|22916.57|22916.57|22916.56|22916.56|22916.77|22916.77|22916.4|22916.4|0
1623074070000|2021-06-07 13:54:30|22916.5|22916.5|22916.26|22916.26|22916.5|22916.5|22916.26|22916.26|0
1623074080000|2021-06-07 13:54:40|22916.34|22916.34|22916.58|22916.58|22916.59|22916.59|22916.34|22916.34|0
1623074090000|2021-06-07 13:54:50|22916.47|22916.47|22916.58|22916.58|22916.65|22916.65|22916.47|22916.47|0
1623074100000|2021-06-07 13:55:00|22916.61|22916.61|22917.53|22917.53|22917.53|22917.53|22916.61|22916.61|0
1623074110000|2021-06-07 13:55:10|22917.4|22917.4|22917.56|22917.56|22917.75|22917.75|22917.4|22917.4|0
1623074120000|2021-06-07 13:55:20|22917.69|22917.69|22917.76|22917.76|22917.84|22917.84|22917.62|22917.62|0
1623074130000|2021-06-07 13:55:30|22918|22918|22918.39|22918.39|22918.39|22918.39|22917.98|22917.98|0
1623074140000|2021-06-07 13:55:40|22918.45|22918.45|22918.55|22918.55|22918.67|22918.67|22918.38|22918.38|0
1623074150000|2021-06-07 13:55:50|22918.44|22918.44|22918.23|22918.23|22918.44|22918.44|22918.03|22918.03|0
1623074160000|2021-06-07 13:56:00|22918.26|22918.26|22918.64|22918.64|22918.78|22918.78|22918.24|22918.24|0
1623074170000|2021-06-07 13:56:10|22918.55|22918.55|22918.97|22918.97|22919.04|22919.04|22918.44|22918.44|0
1623074180000|2021-06-07 13:56:20|22918.98|22918.98|22918.98|22918.98|22919.29|22919.29|22918.91|22918.91|0
1623074190000|2021-06-07 13:56:30|22919.05|22919.05|22918.82|22918.82|22919.15|22919.15|22918.76|22918.76|0
1623074200000|2021-06-07 13:56:40|22918.76|22918.76|22919.23|22919.23|22919.23|22919.23|22918.76|22918.76|0
1623074210000|2021-06-07 13:56:50|22919.26|22919.26|22920.25|22920.25|22920.41|22920.41|22919.26|22919.26|0
1623074220000|2021-06-07 13:57:00|22920.2|22920.2|22921.54|22921.54|22921.6|22921.6|22920.2|22920.2|0
1623074230000|2021-06-07 13:57:10|22921.34|22921.34|22921.95|22921.95|22921.95|22921.95|22921.34|22921.34|0
1623074240000|2021-06-07 13:57:20|22922.02|22922.02|22922.5|22922.5|22922.5|22922.5|22921.96|22921.96|0
1623074250000|2021-06-07 13:57:30|22922.42|22922.42|22922.73|22922.73|22922.83|22922.83|22922.42|22922.42|0
1623074260000|2021-06-07 13:57:40|22922.7|22922.7|22922.93|22922.93|22922.95|22922.95|22922.64|22922.64|0
1623074270000|2021-06-07 13:57:50|22922.91|22922.91|22923.2|22923.2|22923.2|22923.2|22922.91|22922.91|0
1623074280000|2021-06-07 13:58:00|22923.15|22923.15|22923.93|22923.93|22923.93|22923.93|22923.06|22923.06|0
1623074290000|2021-06-07 13:58:10|22923.87|22923.87|22924.22|22924.22|22924.29|22924.29|22923.87|22923.87|0
1623074300000|2021-06-07 13:58:20|22924.26|22924.26|22923.4|22923.4|22924.29|22924.29|22923.29|22923.29|0
1623074310000|2021-06-07 13:58:30|22923.35|22923.35|22922.82|22922.82|22923.44|22923.44|22922.72|22922.72|0
1623074320000|2021-06-07 13:58:40|22922.94|22922.94|22922.51|22922.51|22922.94|22922.94|22922.44|22922.44|0
1623074330000|2021-06-07 13:58:50|22922.46|22922.46|22923.07|22923.07|22923.32|22923.32|22922.42|22922.42|0
1623074340000|2021-06-07 13:59:00|22923.13|22923.13|22922.71|22922.71|22923.21|22923.21|22922.57|22922.57|0
1623074350000|2021-06-07 13:59:10|22922.77|22922.77|22922.88|22922.88|22923.01|22923.01|22922.77|22922.77|0
1623074360000|2021-06-07 13:59:20|22922.82|22922.82|22922.76|22922.76|22922.85|22922.85|22922.19|22922.19|0
1623074370000|2021-06-07 13:59:30|22922.63|22922.63|22922.68|22922.68|22922.78|22922.78|22922.44|22922.44|0
1623074380000|2021-06-07 13:59:40|22922.54|22922.54|22922.06|22922.06|22922.54|22922.54|22921.9|22921.9|0
1623074390000|2021-06-07 13:59:50|22921.6|22921.6|22921.28|22921.28|22921.6|22921.6|22921.06|22921.06|0
1623074400000|2021-06-07 14:00:00|22921.24|22921.24|22922.42|22922.42|22922.42|22922.42|22921.24|22921.24|0
1623074410000|2021-06-07 14:00:10|22922.36|22922.36|22922.41|22922.41|22922.45|22922.45|22922.06|22922.06|0
1623074420000|2021-06-07 14:00:20|22922.38|22922.38|22921.71|22921.71|22922.56|22922.56|22921.68|22921.68|0
1623074430000|2021-06-07 14:00:30|22921.63|22921.63|22921.35|22921.35|22921.68|22921.68|22921.35|22921.35|0
1623074440000|2021-06-07 14:00:40|22921.29|22921.29|22920.26|22920.26|22921.29|22921.29|22920.26|22920.26|0
1623074450000|2021-06-07 14:00:50|22920.28|22920.28|22920.05|22920.05|22920.29|22920.29|22919.99|22919.99|0
1623074460000|2021-06-07 14:01:00|22919.85|22919.85|22919.81|22919.81|22920.09|22920.09|22919.69|22919.69|0
1623074470000|2021-06-07 14:01:10|22919.92|22919.92|22920.17|22920.17|22920.17|22920.17|22919.85|22919.85|0
1623074480000|2021-06-07 14:01:20|22920.11|22920.11|22920.28|22920.28|22920.28|22920.28|22919.91|22919.91|0
1623074490000|2021-06-07 14:01:30|22920.21|22920.21|22919.61|22919.61|22920.26|22920.26|22919.52|22919.52|0
1623074500000|2021-06-07 14:01:40|22919.56|22919.56|22919.54|22919.54|22919.76|22919.76|22919.5|22919.5|0
1623074510000|2021-06-07 14:01:50|22919.48|22919.48|22919.31|22919.31|22919.82|22919.82|22919.31|22919.31|0
1623074520000|2021-06-07 14:02:00|22919.26|22919.26|22918.79|22918.79|22919.27|22919.27|22918.4|22918.4|0
1623074530000|2021-06-07 14:02:10|22918.84|22918.84|22918.51|22918.51|22918.84|22918.84|22918.5|22918.5|0
1623074540000|2021-06-07 14:02:20|22918.58|22918.58|22918.55|22918.55|22918.66|22918.66|22918.37|22918.37|0
1623074550000|2021-06-07 14:02:30|22918.62|22918.62|22918.7|22918.7|22918.85|22918.85|22918.31|22918.31|0
1623074560000|2021-06-07 14:02:40|22918.65|22918.65|22917.99|22917.99|22918.65|22918.65|22917.99|22917.99|0
1623074570000|2021-06-07 14:02:50|22918.03|22918.03|22917.86|22917.86|22918.03|22918.03|22917.66|22917.66|0
1623074580000|2021-06-07 14:03:00|22917.95|22917.95|22919.15|22919.15|22919.15|22919.15|22917.95|22917.95|0
1623074590000|2021-06-07 14:03:10|22919.18|22919.18|22918.87|22918.87|22919.22|22919.22|22918.7|22918.7|0
1623074600000|2021-06-07 14:03:20|22918.95|22918.95|22919.27|22919.27|22919.28|22919.28|22918.87|22918.87|0
1623074610000|2021-06-07 14:03:30|22919.32|22919.32|22919.67|22919.67|22919.67|22919.67|22919.32|22919.32|0
1623074620000|2021-06-07 14:03:40|22919.7|22919.7|22919.26|22919.26|22919.78|22919.78|22919.19|22919.19|0
1623074630000|2021-06-07 14:03:50|22919.2|22919.2|22919.07|22919.07|22919.2|22919.2|22919.06|22919.06|0
1623074640000|2021-06-07 14:04:00|22919.03|22919.03|22919.41|22919.41|22919.47|22919.47|22918.95|22918.95|0
1623074650000|2021-06-07 14:04:10|22919.32|22919.32|22919.77|22919.77|22919.77|22919.77|22919.21|22919.21|0
1623074660000|2021-06-07 14:04:20|22919.74|22919.74|22919.92|22919.92|22919.92|22919.92|22919.74|22919.74|0
1623074670000|2021-06-07 14:04:30|22919.96|22919.96|22920.03|22920.03|22920.03|22920.03|22919.64|22919.64|0
1623074680000|2021-06-07 14:04:40|22919.97|22919.97|22919.66|22919.66|22920.03|22920.03|22919.66|22919.66|0
1623074690000|2021-06-07 14:04:50|22919.75|22919.75|22919.63|22919.63|22919.81|22919.81|22919.63|22919.63|0
1623074700000|2021-06-07 14:05:00|22919.56|22919.56|22919.79|22919.79|22919.79|22919.79|22919.56|22919.56|0
1623074710000|2021-06-07 14:05:10|22919.87|22919.87|22919.4|22919.4|22919.99|22919.99|22919.4|22919.4|0
1623074720000|2021-06-07 14:05:20|22919.52|22919.52|22919.81|22919.81|22919.84|22919.84|22919.52|22919.52|0
1623074730000|2021-06-07 14:05:30|22920.09|22920.09|22920.51|22920.51|22920.51|22920.51|22920.09|22920.09|0
1623074740000|2021-06-07 14:05:40|22920.43|22920.43|22920.56|22920.56|22920.56|22920.56|22920.3|22920.3|0
1623074750000|2021-06-07 14:05:50|22920.41|22920.41|22920.73|22920.73|22920.73|22920.73|22920.41|22920.41|0
1623074760000|2021-06-07 14:06:00|22920.74|22920.74|22921.79|22921.79|22921.85|22921.85|22920.47|22920.47|0
1623074770000|2021-06-07 14:06:10|22921.86|22921.86|22921.85|22921.85|22922.02|22922.02|22921.59|22921.59|0
1623074780000|2021-06-07 14:06:20|22921.72|22921.72|22921.94|22921.94|22921.99|22921.99|22921.69|22921.69|0
1623074790000|2021-06-07 14:06:30|22921.83|22921.83|22921.32|22921.32|22921.83|22921.83|22921.32|22921.32|0
1623074800000|2021-06-07 14:06:40|22921.4|22921.4|22921.67|22921.67|22921.67|22921.67|22921.39|22921.39|0
1623074810000|2021-06-07 14:06:50|22921.75|22921.75|22921.42|22921.42|22921.85|22921.85|22921.42|22921.42|0
1623074820000|2021-06-07 14:07:00|22921.47|22921.47|22922.12|22922.12|22922.12|22922.12|22921.36|22921.36|0
1623074830000|2021-06-07 14:07:10|22922.18|22922.18|22922.69|22922.69|22922.69|22922.69|22922.18|22922.18|0
1623074840000|2021-06-07 14:07:20|22922.79|22922.79|22923.08|22923.08|22923.14|22923.14|22922.77|22922.77|0
1623074850000|2021-06-07 14:07:30|22923.05|22923.05|22923.27|22923.27|22923.29|22923.29|22923.05|22923.05|0
1623074860000|2021-06-07 14:07:40|22923.14|22923.14|22923.23|22923.23|22923.29|22923.29|22923.03|22923.03|0
1623074870000|2021-06-07 14:07:50|22923.27|22923.27|22923.15|22923.15|22923.27|22923.27|22923.07|22923.07|0
1623074880000|2021-06-07 14:08:00|22923.18|22923.18|22923.09|22923.09|22923.31|22923.31|22923.09|22923.09|0
1623074890000|2021-06-07 14:08:10|22923.05|22923.05|22923.44|22923.44|22923.53|22923.53|22923.05|22923.05|0
1623074900000|2021-06-07 14:08:20|22923.52|22923.52|22923.69|22923.69|22923.69|22923.69|22923.52|22923.52|0
1623074910000|2021-06-07 14:08:30|22923.8|22923.8|22923.27|22923.27|22924.16|22924.16|22923.27|22923.27|0
1623074920000|2021-06-07 14:08:40|22923.14|22923.14|22923.3|22923.3|22923.3|22923.3|22922.66|22922.66|0
1623074930000|2021-06-07 14:08:50|22923.45|22923.45|22923.71|22923.71|22923.71|22923.71|22923.43|22923.43|0
1623074940000|2021-06-07 14:09:00|22923.84|22923.84|22923.99|22923.99|22923.99|22923.99|22923.84|22923.84|0
1623074950000|2021-06-07 14:09:10|22923.71|22923.71|22924.23|22924.23|22924.23|22924.23|22923.71|22923.71|0
1623074960000|2021-06-07 14:09:20|22924.19|22924.19|22924.52|22924.52|22924.52|22924.52|22924.19|22924.19|0
1623074970000|2021-06-07 14:09:30|22924.59|22924.59|22924.53|22924.53|22924.61|22924.61|22924.46|22924.46|0
1623074980000|2021-06-07 14:09:40|22924.42|22924.42|22924.92|22924.92|22924.95|22924.95|22924.42|22924.42|0
1623074990000|2021-06-07 14:09:50|22924.97|22924.97|22924.89|22924.89|22925.03|22925.03|22924.71|22924.71|0
1623075000000|2021-06-07 14:10:00|22924.83|22924.83|22925.09|22925.09|22925.11|22925.11|22924.82|22924.82|0
1623075010000|2021-06-07 14:10:10|22925.12|22925.12|22924.87|22924.87|22925.23|22925.23|22924.87|22924.87|0
1623075020000|2021-06-07 14:10:20|22924.98|22924.98|22925.25|22925.25|22925.34|22925.34|22924.98|22924.98|0
1623075030000|2021-06-07 14:10:30|22925.29|22925.29|22925.53|22925.53|22925.6|22925.6|22925.29|22925.29|0
1623075040000|2021-06-07 14:10:40|22925.58|22925.58|22927.33|22927.33|22927.33|22927.33|22925.58|22925.58|0
1623075050000|2021-06-07 14:10:50|22927.4|22927.4|22927.39|22927.39|22927.5|22927.5|22927.24|22927.24|0
1623075060000|2021-06-07 14:11:00|22927.42|22927.42|22928.11|22928.11|22928.11|22928.11|22927.42|22927.42|0
1623075070000|2021-06-07 14:11:10|22928.08|22928.08|22928.02|22928.02|22928.25|22928.25|22927.92|22927.92|0
1623075080000|2021-06-07 14:11:20|22927.97|22927.97|22927.81|22927.81|22927.97|22927.97|22927.65|22927.65|0
1623075090000|2021-06-07 14:11:30|22927.74|22927.74|22927.57|22927.57|22927.96|22927.96|22927.57|22927.57|0
1623075100000|2021-06-07 14:11:40|22927.69|22927.69|22927.24|22927.24|22927.69|22927.69|22927.15|22927.15|0
1623075110000|2021-06-07 14:11:50|22927.19|22927.19|22926.87|22926.87|22927.3|22927.3|22926.77|22926.77|0
1623075120000|2021-06-07 14:12:00|22926.8|22926.8|22925.89|22925.89|22926.8|22926.8|22925.89|22925.89|0
1623075130000|2021-06-07 14:12:10|22926.01|22926.01|22926.23|22926.23|22926.29|22926.29|22926.01|22926.01|0
1623075140000|2021-06-07 14:12:20|22926.2|22926.2|22925.97|22925.97|22926.2|22926.2|22925.97|22925.97|0
1623075150000|2021-06-07 14:12:30|22926.05|22926.05|22925.56|22925.56|22926.05|22926.05|22925.56|22925.56|0
1623075160000|2021-06-07 14:12:40|22925.61|22925.61|22926.04|22926.04|22926.09|22926.09|22925.55|22925.55|0
1623075170000|2021-06-07 14:12:50|22926.24|22926.24|22926.26|22926.26|22926.26|22926.26|22925.95|22925.95|0
1623075180000|2021-06-07 14:13:00|22926.25|22926.25|22926.39|22926.39|22926.44|22926.44|22926.25|22926.25|0
1623075190000|2021-06-07 14:13:10|22926.44|22926.44|22926.34|22926.34|22926.44|22926.44|22926.05|22926.05|0
1623075200000|2021-06-07 14:13:20|22926.07|22926.07|22925.84|22925.84|22926.07|22926.07|22925.81|22925.81|0
1623075210000|2021-06-07 14:13:30|22926.04|22926.04|22925.28|22925.28|22926.04|22926.04|22925.28|22925.28|0
1623075220000|2021-06-07 14:13:40|22925.21|22925.21|22925.56|22925.56|22925.56|22925.56|22924.94|22924.94|0
1623075230000|2021-06-07 14:13:50|22925.59|22925.59|22926.04|22926.04|22926.04|22926.04|22925.56|22925.56|0
1623075240000|2021-06-07 14:14:00|22926.15|22926.15|22926|22926|22926.16|22926.16|22925.68|22925.68|0
1623075250000|2021-06-07 14:14:10|22925.86|22925.86|22925.8|22925.8|22925.89|22925.89|22925.61|22925.61|0
1623075260000|2021-06-07 14:14:20|22925.71|22925.71|22925.1|22925.1|22925.71|22925.71|22925.1|22925.1|0
1623075270000|2021-06-07 14:14:30|22925.07|22925.07|22924.69|22924.69|22925.07|22925.07|22924.61|22924.61|0
1623075280000|2021-06-07 14:14:40|22924.73|22924.73|22924.65|22924.65|22924.87|22924.87|22924.6|22924.6|0
1623075290000|2021-06-07 14:14:50|22924.48|22924.48|22923.05|22923.05|22924.63|22924.63|22923.04|22923.04|0
1623075300000|2021-06-07 14:15:00|22923.04|22923.04|22921.25|22921.25|22923.04|22923.04|22921.25|22921.25|0
1623075310000|2021-06-07 14:15:10|22921.2|22921.2|22920.51|22920.51|22921.25|22921.25|22920.51|22920.51|0
1623075320000|2021-06-07 14:15:20|22920.42|22920.42|22919.73|22919.73|22920.51|22920.51|22919.73|22919.73|0
1623075330000|2021-06-07 14:15:30|22919.71|22919.71|22919.35|22919.35|22919.71|22919.71|22919.28|22919.28|0
1623075340000|2021-06-07 14:15:40|22919.43|22919.43|22919.39|22919.39|22919.47|22919.47|22919.21|22919.21|0
1623075350000|2021-06-07 14:15:50|22919.47|22919.47|22919.45|22919.45|22919.56|22919.56|22919.34|22919.34|0
1623075360000|2021-06-07 14:16:00|22919.35|22919.35|22918.36|22918.36|22919.35|22919.35|22918.36|22918.36|0
1623075370000|2021-06-07 14:16:10|22918.47|22918.47|22918.89|22918.89|22918.92|22918.92|22918.47|22918.47|0
1623075380000|2021-06-07 14:16:20|22918.85|22918.85|22918.75|22918.75|22918.95|22918.95|22918.6|22918.6|0
1623075390000|2021-06-07 14:16:30|22918.82|22918.82|22918.9|22918.9|22919.15|22919.15|22918.77|22918.77|0
1623075400000|2021-06-07 14:16:40|22918.83|22918.83|22918.79|22918.79|22918.91|22918.91|22918.79|22918.79|0
1623075410000|2021-06-07 14:16:50|22918.95|22918.95|22918.65|22918.65|22919.05|22919.05|22918.41|22918.41|0
1623075420000|2021-06-07 14:17:00|22918.69|22918.69|22919.12|22919.12|22919.12|22919.12|22918.69|22918.69|0
1623075430000|2021-06-07 14:17:10|22919.16|22919.16|22919.09|22919.09|22919.24|22919.24|22919.09|22919.09|0
1623075440000|2021-06-07 14:17:20|22918.94|22918.94|22919.19|22919.19|22919.19|22919.19|22918.83|22918.83|0
1623075450000|2021-06-07 14:17:30|22919.15|22919.15|22919.68|22919.68|22919.79|22919.79|22919.15|22919.15|0
1623075460000|2021-06-07 14:17:40|22919.57|22919.57|22919.61|22919.61|22919.61|22919.61|22919.39|22919.39|0
1623075470000|2021-06-07 14:17:50|22919.81|22919.81|22920.18|22920.18|22920.28|22920.28|22919.81|22919.81|0
1623075480000|2021-06-07 14:18:00|22920.26|22920.26|22920.78|22920.78|22920.78|22920.78|22920.23|22920.23|0
1623075490000|2021-06-07 14:18:10|22920.85|22920.85|22920.65|22920.65|22920.85|22920.85|22920.49|22920.49|0
1623075500000|2021-06-07 14:18:20|22920.58|22920.58|22920.34|22920.34|22920.63|22920.63|22920.3|22920.3|0
1623075510000|2021-06-07 14:18:30|22920.25|22920.25|22920.3|22920.3|22920.4|22920.4|22920.25|22920.25|0
1623075520000|2021-06-07 14:18:40|22920.37|22920.37|22920.12|22920.12|22920.37|22920.37|22920.12|22920.12|0
1623075530000|2021-06-07 14:18:50|22920.17|22920.17|22919.76|22919.76|22920.17|22920.17|22919.76|22919.76|0
1623075540000|2021-06-07 14:19:00|22919.77|22919.77|22919.97|22919.97|22920.14|22920.14|22919.62|22919.62|0
1623075550000|2021-06-07 14:19:10|22919.93|22919.93|22919.06|22919.06|22919.93|22919.93|22918.94|22918.94|0
1623075560000|2021-06-07 14:19:20|22918.97|22918.97|22918.23|22918.23|22919.01|22919.01|22918.22|22918.22|0
1623075570000|2021-06-07 14:19:30|22918.26|22918.26|22918.62|22918.62|22918.73|22918.73|22918.19|22918.19|0
1623075580000|2021-06-07 14:19:40|22918.68|22918.68|22918.48|22918.48|22918.81|22918.81|22918.3|22918.3|0
1623075590000|2021-06-07 14:19:50|22918.47|22918.47|22917.57|22917.57|22918.47|22918.47|22917.57|22917.57|0
1623075600000|2021-06-07 14:20:00|22917.5|22917.5|22917.41|22917.41|22917.5|22917.5|22917.04|22917.04|0
1623075610000|2021-06-07 14:20:10|22917.14|22917.14|22916.97|22916.97|22917.14|22917.14|22916.91|22916.91|0
1623075620000|2021-06-07 14:20:20|22916.9|22916.9|22916.68|22916.68|22916.98|22916.98|22916.57|22916.57|0
1623075630000|2021-06-07 14:20:30|22916.65|22916.65|22917|22917|22917.07|22917.07|22916.58|22916.58|0
1623075640000|2021-06-07 14:20:40|22916.93|22916.93|22916.73|22916.73|22917.17|22917.17|22916.73|22916.73|0
1623075650000|2021-06-07 14:20:50|22916.78|22916.78|22916.79|22916.79|22916.98|22916.98|22916.68|22916.68|0
1623075660000|2021-06-07 14:21:00|22916.75|22916.75|22917.74|22917.74|22917.77|22917.77|22916.75|22916.75|0
1623075670000|2021-06-07 14:21:10|22917.78|22917.78|22917.98|22917.98|22918.03|22918.03|22917.7|22917.7|0
1623075680000|2021-06-07 14:21:20|22918.09|22918.09|22918.43|22918.43|22918.44|22918.44|22918.09|22918.09|0
1623075690000|2021-06-07 14:21:30|22918.35|22918.35|22918.15|22918.15|22918.48|22918.48|22918|22918|0
1623075700000|2021-06-07 14:21:40|22918.06|22918.06|22918.04|22918.04|22918.17|22918.17|22917.99|22917.99|0
1623075710000|2021-06-07 14:21:50|22918.17|22918.17|22918.16|22918.16|22918.23|22918.23|22918.14|22918.14|0
1623075720000|2021-06-07 14:22:00|22918.25|22918.25|22918.5|22918.5|22918.58|22918.58|22918.16|22918.16|0
1623075730000|2021-06-07 14:22:10|22918.48|22918.48|22918.56|22918.56|22918.8|22918.8|22918.48|22918.48|0
1623075740000|2021-06-07 14:22:20|22918.53|22918.53|22918.51|22918.51|22918.53|22918.53|22918.18|22918.18|0
1623075750000|2021-06-07 14:22:30|22918.38|22918.38|22918.36|22918.36|22918.49|22918.49|22918.36|22918.36|0
1623075760000|2021-06-07 14:22:40|22918.28|22918.28|22918.47|22918.47|22918.47|22918.47|22918.2|22918.2|0
1623075770000|2021-06-07 14:22:50|22918.44|22918.44|22918.41|22918.41|22918.51|22918.51|22918.34|22918.34|0
1623075780000|2021-06-07 14:23:00|22918.35|22918.35|22918.5|22918.5|22918.57|22918.57|22918.31|22918.31|0
1623075790000|2021-06-07 14:23:10|22918.36|22918.36|22918|22918|22918.39|22918.39|22918|22918|0
1623075800000|2021-06-07 14:23:20|22918.05|22918.05|22918.08|22918.08|22918.37|22918.37|22918.03|22918.03|0
1623075810000|2021-06-07 14:23:30|22918.03|22918.03|22917.78|22917.78|22918.08|22918.08|22917.77|22917.77|0
1623075820000|2021-06-07 14:23:40|22917.82|22917.82|22917.89|22917.89|22917.91|22917.91|22917.62|22917.62|0
1623075830000|2021-06-07 14:23:50|22917.74|22917.74|22917.91|22917.91|22918.02|22918.02|22917.74|22917.74|0
1623075840000|2021-06-07 14:24:00|22918.06|22918.06|22918.25|22918.25|22918.4|22918.4|22918.04|22918.04|0
1623075850000|2021-06-07 14:24:10|22918.22|22918.22|22918.51|22918.51|22918.51|22918.51|22918.12|22918.12|0
1623075860000|2021-06-07 14:24:20|22918.6|22918.6|22918.07|22918.07|22918.72|22918.72|22918.07|22918.07|0
1623075870000|2021-06-07 14:24:30|22917.95|22917.95|22917.91|22917.91|22918.03|22918.03|22917.84|22917.84|0
1623075880000|2021-06-07 14:24:40|22917.87|22917.87|22917.21|22917.21|22917.9|22917.9|22917.13|22917.13|0
1623075890000|2021-06-07 14:24:50|22917.14|22917.14|22917.93|22917.93|22917.93|22917.93|22917.1|22917.1|0
1623075900000|2021-06-07 14:25:00|22918|22918|22917.81|22917.81|22918.21|22918.21|22917.79|22917.79|0
1623075910000|2021-06-07 14:25:10|22917.78|22917.78|22917.42|22917.42|22917.78|22917.78|22917|22917|0
1623075920000|2021-06-07 14:25:20|22917.36|22917.36|22917.81|22917.81|22917.81|22917.81|22917.24|22917.24|0
1623075930000|2021-06-07 14:25:30|22917.9|22917.9|22917.81|22917.81|22917.94|22917.94|22917.69|22917.69|0
1623075940000|2021-06-07 14:25:40|22917.76|22917.76|22916.74|22916.74|22917.76|22917.76|22916.74|22916.74|0
1623075950000|2021-06-07 14:25:50|22916.61|22916.61|22916.4|22916.4|22916.69|22916.69|22916.4|22916.4|0
1623075960000|2021-06-07 14:26:00|22916.27|22916.27|22915.7|22915.7|22916.33|22916.33|22915.4|22915.4|0
1623075970000|2021-06-07 14:26:10|22915.78|22915.78|22915.4|22915.4|22915.78|22915.78|22915.37|22915.37|0
1623075980000|2021-06-07 14:26:20|22915.38|22915.38|22914.61|22914.61|22915.38|22915.38|22914.61|22914.61|0
1623075990000|2021-06-07 14:26:30|22914.5|22914.5|22914.21|22914.21|22914.51|22914.51|22914.18|22914.18|0
1623076000000|2021-06-07 14:26:40|22914.17|22914.17|22914.09|22914.09|22914.45|22914.45|22914.08|22914.08|0
1623076010000|2021-06-07 14:26:50|22913.96|22913.96|22912.35|22912.35|22913.96|22913.96|22912.35|22912.35|0
1623076020000|2021-06-07 14:27:00|22912.45|22912.45|22911.62|22911.62|22912.45|22912.45|22911.56|22911.56|0
1623076030000|2021-06-07 14:27:10|22911.57|22911.57|22910.86|22910.86|22911.57|22911.57|22910.78|22910.78|0
1623076040000|2021-06-07 14:27:20|22910.88|22910.88|22909.54|22909.54|22910.88|22910.88|22909.54|22909.54|0
1623076050000|2021-06-07 14:27:30|22909.52|22909.52|22909.08|22909.08|22909.52|22909.52|22908.9|22908.9|0
1623076060000|2021-06-07 14:27:40|22909.01|22909.01|22909.06|22909.06|22909.25|22909.25|22908.8|22908.8|0
1623076070000|2021-06-07 14:27:50|22909.11|22909.11|22908.94|22908.94|22909.13|22909.13|22908.89|22908.89|0
1623076080000|2021-06-07 14:28:00|22908.91|22908.91|22908.57|22908.57|22909.04|22909.04|22908.57|22908.57|0
1623076090000|2021-06-07 14:28:10|22908.5|22908.5|22908.26|22908.26|22908.53|22908.53|22908.26|22908.26|0
1623076100000|2021-06-07 14:28:20|22908.03|22908.03|22908.01|22908.01|22908.07|22908.07|22907.86|22907.86|0
1623076110000|2021-06-07 14:28:30|22908.11|22908.11|22908.53|22908.53|22908.53|22908.53|22907.99|22907.99|0
1623076120000|2021-06-07 14:28:40|22908.59|22908.59|22908.42|22908.42|22908.59|22908.59|22908.42|22908.42|0
1623076130000|2021-06-07 14:28:50|22908.39|22908.39|22907.98|22907.98|22908.39|22908.39|22907.98|22907.98|0
1623076140000|2021-06-07 14:29:00|22907.86|22907.86|22907.25|22907.25|22907.86|22907.86|22907|22907|0
1623076150000|2021-06-07 14:29:10|22907.23|22907.23|22907.29|22907.29|22907.4|22907.4|22907.22|22907.22|0
1623076160000|2021-06-07 14:29:20|22907.17|22907.17|22906.96|22906.96|22907.36|22907.36|22906.9|22906.9|0
1623076170000|2021-06-07 14:29:30|22907.06|22907.06|22907.26|22907.26|22907.45|22907.45|22906.9|22906.9|0
1623076180000|2021-06-07 14:29:40|22907.33|22907.33|22907.04|22907.04|22907.41|22907.41|22907.04|22907.04|0
1623076190000|2021-06-07 14:29:50|22906.98|22906.98|22906.91|22906.91|22907|22907|22906.57|22906.57|0
1623076200000|2021-06-07 14:30:00|22906.94|22906.94|22906.54|22906.54|22906.94|22906.94|22906.5|22906.5|0
1623076210000|2021-06-07 14:30:10|22906.48|22906.48|22906.06|22906.06|22906.62|22906.62|22905.88|22905.88|0
1623076220000|2021-06-07 14:30:20|22906.21|22906.21|22905.36|22905.36|22906.25|22906.25|22905.36|22905.36|0
1623076230000|2021-06-07 14:30:30|22905.42|22905.42|22904.93|22904.93|22905.42|22905.42|22904.91|22904.91|0
1623076240000|2021-06-07 14:30:40|22904.84|22904.84|22905.18|22905.18|22905.24|22905.24|22904.69|22904.69|0
1623076250000|2021-06-07 14:30:50|22905.25|22905.25|22905.37|22905.37|22905.45|22905.45|22905.25|22905.25|0
1623076260000|2021-06-07 14:31:00|22905.03|22905.03|22904.54|22904.54|22905.03|22905.03|22904.51|22904.51|0
1623076270000|2021-06-07 14:31:10|22904.51|22904.51|22904.24|22904.24|22904.71|22904.71|22904.24|22904.24|0
1623076280000|2021-06-07 14:31:20|22904.26|22904.26|22904.68|22904.68|22904.92|22904.92|22904.26|22904.26|0
1623076290000|2021-06-07 14:31:30|22904.72|22904.72|22904.62|22904.62|22904.86|22904.86|22904.59|22904.59|0
1623076300000|2021-06-07 14:31:40|22904.79|22904.79|22905.19|22905.19|22905.23|22905.23|22904.79|22904.79|0
1623076310000|2021-06-07 14:31:50|22905.14|22905.14|22904.99|22904.99|22905.27|22905.27|22904.89|22904.89|0
1623076320000|2021-06-07 14:32:00|22905.06|22905.06|22905.36|22905.36|22905.36|22905.36|22904.94|22904.94|0
1623076330000|2021-06-07 14:32:10|22905.37|22905.37|22905.47|22905.47|22905.47|22905.47|22905.23|22905.23|0
1623076340000|2021-06-07 14:32:20|22905.54|22905.54|22905.75|22905.75|22905.88|22905.88|22905.38|22905.38|0
1623076350000|2021-06-07 14:32:30|22905.82|22905.82|22905.81|22905.81|22906.08|22906.08|22905.62|22905.62|0
1623076360000|2021-06-07 14:32:40|22905.89|22905.89|22905.84|22905.84|22906.2|22906.2|22905.84|22905.84|0
1623076370000|2021-06-07 14:32:50|22905.89|22905.89|22905.41|22905.41|22905.95|22905.95|22905.35|22905.35|0
1623076380000|2021-06-07 14:33:00|22905.28|22905.28|22905.86|22905.86|22905.91|22905.91|22905.22|22905.22|0
1623076390000|2021-06-07 14:33:10|22905.77|22905.77|22905.64|22905.64|22905.87|22905.87|22905.64|22905.64|0
1623076400000|2021-06-07 14:33:20|22905.7|22905.7|22905.3|22905.3|22905.7|22905.7|22905.3|22905.3|0
1623076410000|2021-06-07 14:33:30|22905.23|22905.23|22905.09|22905.09|22905.23|22905.23|22905.03|22905.03|0
1623076420000|2021-06-07 14:33:40|22905.36|22905.36|22905.14|22905.14|22905.44|22905.44|22905.14|22905.14|0
1623076430000|2021-06-07 14:33:50|22905.24|22905.24|22904.9|22904.9|22905.32|22905.32|22904.78|22904.78|0
1623076440000|2021-06-07 14:34:00|22904.94|22904.94|22904.33|22904.33|22904.94|22904.94|22904.22|22904.22|0
1623076450000|2021-06-07 14:34:10|22904.3|22904.3|22903.38|22903.38|22904.36|22904.36|22903.31|22903.31|0
1623076460000|2021-06-07 14:34:20|22903.39|22903.39|22903.57|22903.57|22903.63|22903.63|22903.31|22903.31|0
1623076470000|2021-06-07 14:34:30|22903.55|22903.55|22903.55|22903.55|22903.57|22903.57|22903.39|22903.39|0
1623076480000|2021-06-07 14:34:40|22903.61|22903.61|22903.25|22903.25|22903.61|22903.61|22903.2|22903.2|0
1623076490000|2021-06-07 14:34:50|22903.04|22903.04|22903.35|22903.35|22903.59|22903.59|22903.04|22903.04|0
1623076500000|2021-06-07 14:35:00|22903.41|22903.41|22903.33|22903.33|22903.42|22903.42|22903.16|22903.16|0
1623076510000|2021-06-07 14:35:10|22903.4|22903.4|22903.24|22903.24|22903.54|22903.54|22902.82|22902.82|0
1623076520000|2021-06-07 14:35:20|22903.25|22903.25|22902.98|22902.98|22903.25|22903.25|22902.98|22902.98|0
1623076530000|2021-06-07 14:35:30|22903.13|22903.13|22903.04|22903.04|22903.36|22903.36|22903.04|22903.04|0
1623076540000|2021-06-07 14:35:40|22902.87|22902.87|22902.91|22902.91|22903.12|22903.12|22902.87|22902.87|0
1623076550000|2021-06-07 14:35:50|22903.03|22903.03|22903.12|22903.12|22903.28|22903.28|22902.73|22902.73|0
1623076560000|2021-06-07 14:36:00|22903.26|22903.26|22903.92|22903.92|22903.92|22903.92|22903.26|22903.26|0
1623076570000|2021-06-07 14:36:10|22904.01|22904.01|22904.2|22904.2|22904.4|22904.4|22903.62|22903.62|0
1623076580000|2021-06-07 14:36:20|22904.14|22904.14|22904.5|22904.5|22904.5|22904.5|22904.02|22904.02|0
1623076590000|2021-06-07 14:36:30|22904.44|22904.44|22905.03|22905.03|22905.1|22905.1|22904.44|22904.44|0
1623076600000|2021-06-07 14:36:40|22904.94|22904.94|22905.64|22905.64|22905.72|22905.72|22904.94|22904.94|0
1623076610000|2021-06-07 14:36:50|22905.9|22905.9|22906.38|22906.38|22906.38|22906.38|22905.73|22905.73|0
1623076620000|2021-06-07 14:37:00|22906.47|22906.47|22907.74|22907.74|22907.79|22907.79|22906.47|22906.47|0
1623076630000|2021-06-07 14:37:10|22907.85|22907.85|22908.12|22908.12|22908.12|22908.12|22907.56|22907.56|0
1623076640000|2021-06-07 14:37:20|22908.26|22908.26|22909.26|22909.26|22909.29|22909.29|22908.26|22908.26|0
1623076650000|2021-06-07 14:37:30|22909.42|22909.42|22909.82|22909.82|22909.82|22909.82|22909.42|22909.42|0
1623076660000|2021-06-07 14:37:40|22909.87|22909.87|22910.48|22910.48|22910.63|22910.63|22909.87|22909.87|0
1623076670000|2021-06-07 14:37:50|22910.6|22910.6|22911.01|22911.01|22911.07|22911.07|22910.6|22910.6|0
1623076680000|2021-06-07 14:38:00|22910.94|22910.94|22911.74|22911.74|22911.91|22911.91|22910.94|22910.94|0
1623076690000|2021-06-07 14:38:10|22911.84|22911.84|22912.55|22912.55|22912.55|22912.55|22911.84|22911.84|0
1623076700000|2021-06-07 14:38:20|22912.5|22912.5|22912.68|22912.68|22912.68|22912.68|22912.34|22912.34|0
1623076710000|2021-06-07 14:38:30|22912.7|22912.7|22912.96|22912.96|22913.04|22913.04|22912.7|22912.7|0
1623076720000|2021-06-07 14:38:40|22913.03|22913.03|22913.18|22913.18|22913.36|22913.36|22913.03|22913.03|0
1623076730000|2021-06-07 14:38:50|22913.22|22913.22|22913.38|22913.38|22913.54|22913.54|22913.18|22913.18|0
1623076740000|2021-06-07 14:39:00|22913.41|22913.41|22913.84|22913.84|22913.84|22913.84|22913.29|22913.29|0
1623076750000|2021-06-07 14:39:10|22913.76|22913.76|22913.86|22913.86|22914.03|22914.03|22913.51|22913.51|0
1623076760000|2021-06-07 14:39:20|22913.92|22913.92|22913.92|22913.92|22914.07|22914.07|22913.85|22913.85|0
1623076770000|2021-06-07 14:39:30|22913.85|22913.85|22914.03|22914.03|22914.03|22914.03|22913.69|22913.69|0
1623076780000|2021-06-07 14:39:40|22914.11|22914.11|22914.95|22914.95|22914.95|22914.95|22914.11|22914.11|0
1623076790000|2021-06-07 14:39:50|22914.77|22914.77|22915.01|22915.01|22915.06|22915.06|22914.77|22914.77|0
1623076800000|2021-06-07 14:40:00|22915.08|22915.08|22914.47|22914.47|22915.08|22915.08|22914.47|22914.47|0
1623076810000|2021-06-07 14:40:10|22914.41|22914.41|22914.27|22914.27|22914.47|22914.47|22914.21|22914.21|0
1623076820000|2021-06-07 14:40:20|22914.23|22914.23|22914.1|22914.1|22914.23|22914.23|22914.02|22914.02|0
1623076830000|2021-06-07 14:40:30|22914.01|22914.01|22914.18|22914.18|22914.18|22914.18|22913.86|22913.86|0
1623076840000|2021-06-07 14:40:40|22914.13|22914.13|22913.72|22913.72|22914.13|22914.13|22913.72|22913.72|0
1623076850000|2021-06-07 14:40:50|22913.7|22913.7|22914.02|22914.02|22914.02|22914.02|22913.7|22913.7|0
1623076860000|2021-06-07 14:41:00|22914.13|22914.13|22914.52|22914.52|22914.52|22914.52|22914.11|22914.11|0
1623076870000|2021-06-07 14:41:10|22914.47|22914.47|22914.81|22914.81|22914.84|22914.84|22914.39|22914.39|0
1623076880000|2021-06-07 14:41:20|22914.89|22914.89|22915.05|22915.05|22915.08|22915.08|22914.78|22914.78|0
1623076890000|2021-06-07 14:41:30|22914.95|22914.95|22914.76|22914.76|22914.95|22914.95|22914.66|22914.66|0
1623076900000|2021-06-07 14:41:40|22914.81|22914.81|22914.94|22914.94|22915.09|22915.09|22914.76|22914.76|0
1623076910000|2021-06-07 14:41:50|22914.99|22914.99|22914.84|22914.84|22914.99|22914.99|22914.64|22914.64|0
1623076920000|2021-06-07 14:42:00|22914.8|22914.8|22914.88|22914.88|22915.02|22915.02|22914.74|22914.74|0
1623076930000|2021-06-07 14:42:10|22914.84|22914.84|22914.77|22914.77|22915.09|22915.09|22914.67|22914.67|0
1623076940000|2021-06-07 14:42:20|22914.81|22914.81|22915.34|22915.34|22915.34|22915.34|22914.7|22914.7|0
1623076950000|2021-06-07 14:42:30|22915.31|22915.31|22915.59|22915.59|22915.59|22915.59|22915.31|22915.31|0
1623076960000|2021-06-07 14:42:40|22915.65|22915.65|22914.5|22914.5|22915.65|22915.65|22914.34|22914.34|0
1623076970000|2021-06-07 14:42:50|22914.43|22914.43|22914.61|22914.61|22914.73|22914.73|22914.39|22914.39|0
1623076980000|2021-06-07 14:43:00|22914.75|22914.75|22914.63|22914.63|22914.84|22914.84|22914.47|22914.47|0
1623076990000|2021-06-07 14:43:10|22914.66|22914.66|22916.02|22916.02|22916.02|22916.02|22914.63|22914.63|0
1623077000000|2021-06-07 14:43:20|22915.98|22915.98|22916.09|22916.09|22916.16|22916.16|22915.86|22915.86|0
1623077010000|2021-06-07 14:43:30|22916.12|22916.12|22916.49|22916.49|22916.49|22916.49|22916.12|22916.12|0
1623077020000|2021-06-07 14:43:40|22916.5|22916.5|22916.8|22916.8|22916.8|22916.8|22916.42|22916.42|0
1623077030000|2021-06-07 14:43:50|22916.76|22916.76|22916.81|22916.81|22916.87|22916.87|22916.64|22916.64|0
1623077040000|2021-06-07 14:44:00|22916.87|22916.87|22917.51|22917.51|22917.51|22917.51|22916.82|22916.82|0
1623077050000|2021-06-07 14:44:10|22917.57|22917.57|22917.64|22917.64|22917.69|22917.69|22917.44|22917.44|0
1623077060000|2021-06-07 14:44:20|22917.57|22917.57|22917.57|22917.57|22917.65|22917.65|22917.5|22917.5|0
1623077070000|2021-06-07 14:44:30|22917.53|22917.53|22917.79|22917.79|22917.98|22917.98|22917.53|22917.53|0
1623077080000|2021-06-07 14:44:40|22917.88|22917.88|22918.23|22918.23|22918.23|22918.23|22917.88|22917.88|0
1623077090000|2021-06-07 14:44:50|22918.1|22918.1|22917.88|22917.88|22918.1|22918.1|22917.7|22917.7|0
1623077100000|2021-06-07 14:45:00|22917.94|22917.94|22918.17|22918.17|22918.56|22918.56|22917.94|22917.94|0
1623077110000|2021-06-07 14:45:10|22918.14|22918.14|22918.44|22918.44|22918.57|22918.57|22918.14|22918.14|0
1623077120000|2021-06-07 14:45:20|22918.36|22918.36|22917.46|22917.46|22918.36|22918.36|22917.46|22917.46|0
1623077130000|2021-06-07 14:45:30|22917.5|22917.5|22916.86|22916.86|22917.57|22917.57|22916.86|22916.86|0
1623077140000|2021-06-07 14:45:40|22913.9|22913.9|22909.46|22909.46|22913.9|22913.9|22909.46|22909.46|0
1623077150000|2021-06-07 14:45:50|22909.4|22909.4|22908.44|22908.44|22909.4|22909.4|22908.44|22908.44|0
1623077160000|2021-06-07 14:46:00|22908.11|22908.11|22907.52|22907.52|22908.11|22908.11|22907.42|22907.42|0
1623077170000|2021-06-07 14:46:10|22907.47|22907.47|22905.92|22905.92|22907.52|22907.52|22905.7|22905.7|0
1623077180000|2021-06-07 14:46:20|22905.87|22905.87|22905.29|22905.29|22905.87|22905.87|22904.99|22904.99|0
1623077190000|2021-06-07 14:46:30|22905.45|22905.45|22905.62|22905.62|22905.71|22905.71|22905.38|22905.38|0
1623077200000|2021-06-07 14:46:40|22905.55|22905.55|22905.23|22905.23|22905.55|22905.55|22905.15|22905.15|0
1623077210000|2021-06-07 14:46:50|22905.09|22905.09|22903.67|22903.67|22905.12|22905.12|22903.67|22903.67|0
1623077220000|2021-06-07 14:47:00|22903.58|22903.58|22903.52|22903.52|22904.03|22904.03|22903.33|22903.33|0
1623077230000|2021-06-07 14:47:10|22903.51|22903.51|22903.22|22903.22|22903.51|22903.51|22902.83|22902.83|0
1623077240000|2021-06-07 14:47:20|22903.17|22903.17|22903.1|22903.1|22903.4|22903.4|22903.1|22903.1|0
1623077250000|2021-06-07 14:47:30|22903.07|22903.07|22902.76|22902.76|22903.07|22903.07|22902.72|22902.72|0
1623077260000|2021-06-07 14:47:40|22902.7|22902.7|22902.21|22902.21|22902.7|22902.7|22902.21|22902.21|0
1623077270000|2021-06-07 14:47:50|22902.28|22902.28|22902.19|22902.19|22902.6|22902.6|22902.01|22902.01|0
1623077280000|2021-06-07 14:48:00|22902.08|22902.08|22900.83|22900.83|22902.16|22902.16|22900.83|22900.83|0
1623077290000|2021-06-07 14:48:10|22900.81|22900.81|22900.59|22900.59|22900.81|22900.81|22900.27|22900.27|0
1623077300000|2021-06-07 14:48:20|22900.63|22900.63|22900.62|22900.62|22900.69|22900.69|22900.5|22900.5|0
1623077310000|2021-06-07 14:48:30|22900.52|22900.52|22900.66|22900.66|22900.66|22900.66|22900.37|22900.37|0
1623077320000|2021-06-07 14:48:40|22900.81|22900.81|22900.7|22900.7|22900.88|22900.88|22900.45|22900.45|0
1623077330000|2021-06-07 14:48:50|22900.66|22900.66|22900.32|22900.32|22900.72|22900.72|22900.32|22900.32|0
1623077340000|2021-06-07 14:49:00|22900.25|22900.25|22900|22900|22900.25|22900.25|22899.87|22899.87|0
1623077350000|2021-06-07 14:49:10|22899.93|22899.93|22899.48|22899.48|22899.93|22899.93|22899.48|22899.48|0
1623077360000|2021-06-07 14:49:20|22899.57|22899.57|22898.86|22898.86|22899.61|22899.61|22898.79|22898.79|0
1623077370000|2021-06-07 14:49:30|22898.8|22898.8|22898.89|22898.89|22898.89|22898.89|22898.65|22898.65|0
1623077380000|2021-06-07 14:49:40|22898.82|22898.82|22899.12|22899.12|22899.18|22899.18|22898.82|22898.82|0
1623077390000|2021-06-07 14:49:50|22899.02|22899.02|22898.98|22898.98|22899.23|22899.23|22898.82|22898.82|0
1623077400000|2021-06-07 14:50:00|22898.91|22898.91|22898.56|22898.56|22898.91|22898.91|22898.36|22898.36|0
1623077410000|2021-06-07 14:50:10|22898.63|22898.63|22898.3|22898.3|22898.63|22898.63|22898.16|22898.16|0
1623077420000|2021-06-07 14:50:20|22898.28|22898.28|22898.25|22898.25|22898.28|22898.28|22898.25|22898.25|0
1623077430000|2021-06-07 14:50:30|22898.56|22898.56|22898.73|22898.73|22898.73|22898.73|22898.19|22898.19|0
1623077440000|2021-06-07 14:50:40|22898.82|22898.82|22899.24|22899.24|22899.24|22899.24|22898.82|22898.82|0
1623077450000|2021-06-07 14:50:50|22899.32|22899.32|22899.32|22899.32|22899.53|22899.53|22899.1|22899.1|0
1623077460000|2021-06-07 14:51:00|22899.44|22899.44|22899.88|22899.88|22899.88|22899.88|22899.35|22899.35|0
1623077470000|2021-06-07 14:51:10|22899.94|22899.94|22900.44|22900.44|22900.44|22900.44|22899.94|22899.94|0
1623077480000|2021-06-07 14:51:20|22900.36|22900.36|22899.95|22899.95|22900.36|22900.36|22899.95|22899.95|0
1623077490000|2021-06-07 14:51:30|22900.1|22900.1|22900.19|22900.19|22900.36|22900.36|22899.95|22899.95|0
1623077500000|2021-06-07 14:51:40|22900.01|22900.01|22900.67|22900.67|22900.67|22900.67|22900.01|22900.01|0
1623077510000|2021-06-07 14:51:50|22900.54|22900.54|22900.4|22900.4|22900.66|22900.66|22900.3|22900.3|0
1623077520000|2021-06-07 14:52:00|22900.43|22900.43|22900.3|22900.3|22900.43|22900.43|22900.2|22900.2|0
1623077530000|2021-06-07 14:52:10|22900.39|22900.39|22899.8|22899.8|22900.43|22900.43|22899.8|22899.8|0
1623077540000|2021-06-07 14:52:20|22899.79|22899.79|22900.07|22900.07|22900.1|22900.1|22899.72|22899.72|0
1623077550000|2021-06-07 14:52:30|22899.96|22899.96|22899.92|22899.92|22899.96|22899.96|22899.55|22899.55|0
1623077560000|2021-06-07 14:52:40|22900.05|22900.05|22900.15|22900.15|22900.21|22900.21|22899.92|22899.92|0
1623077570000|2021-06-07 14:52:50|22900.28|22900.28|22899.91|22899.91|22900.44|22900.44|22899.9|22899.9|0
1623077580000|2021-06-07 14:53:00|22899.94|22899.94|22899.65|22899.65|22900|22900|22899.65|22899.65|0
1623077590000|2021-06-07 14:53:10|22899.49|22899.49|22898.98|22898.98|22899.49|22899.49|22898.84|22898.84|0
1623077600000|2021-06-07 14:53:20|22898.89|22898.89|22898.61|22898.61|22899.09|22899.09|22898.51|22898.51|0
1623077610000|2021-06-07 14:53:30|22898.56|22898.56|22898.16|22898.16|22898.56|22898.56|22897.95|22897.95|0
1623077620000|2021-06-07 14:53:40|22898.11|22898.11|22898.64|22898.64|22898.64|22898.64|22898.11|22898.11|0
1623077630000|2021-06-07 14:53:50|22898.72|22898.72|22898.67|22898.67|22898.87|22898.87|22898.63|22898.63|0
1623077640000|2021-06-07 14:54:00|22898.61|22898.61|22898.58|22898.58|22898.67|22898.67|22898.35|22898.35|0
1623077650000|2021-06-07 14:54:10|22898.56|22898.56|22898.32|22898.32|22898.61|22898.61|22898.17|22898.17|0
1623077660000|2021-06-07 14:54:20|22898.39|22898.39|22898.83|22898.83|22898.95|22898.95|22898.39|22898.39|0
1623077670000|2021-06-07 14:54:30|22898.85|22898.85|22899.25|22899.25|22899.25|22899.25|22898.82|22898.82|0
1623077680000|2021-06-07 14:54:40|22899.41|22899.41|22899.97|22899.97|22899.97|22899.97|22899.41|22899.41|0
1623077690000|2021-06-07 14:54:50|22900.1|22900.1|22900.68|22900.68|22900.68|22900.68|22900.1|22900.1|0
1623077700000|2021-06-07 14:55:00|22900.64|22900.64|22900.26|22900.26|22900.7|22900.7|22900.22|22900.22|0
1623077710000|2021-06-07 14:55:10|22900.32|22900.32|22900.08|22900.08|22900.32|22900.32|22899.98|22899.98|0
1623077720000|2021-06-07 14:55:20|22900.11|22900.11|22900.93|22900.93|22900.96|22900.96|22900.11|22900.11|0
1623077730000|2021-06-07 14:55:30|22901.06|22901.06|22902.11|22902.11|22902.11|22902.11|22900.93|22900.93|0
1623077740000|2021-06-07 14:55:40|22902.16|22902.16|22902.91|22902.91|22902.91|22902.91|22902.14|22902.14|0
1623077750000|2021-06-07 14:55:50|22902.79|22902.79|22903.42|22903.42|22903.56|22903.56|22902.79|22902.79|0
1623077760000|2021-06-07 14:56:00|22903.45|22903.45|22903.99|22903.99|22904.22|22904.22|22903.45|22903.45|0
1623077770000|2021-06-07 14:56:10|22904.02|22904.02|22904.42|22904.42|22904.53|22904.53|22904.02|22904.02|0
1623077780000|2021-06-07 14:56:20|22904.47|22904.47|22904.27|22904.27|22904.47|22904.47|22904.16|22904.16|0
1623077790000|2021-06-07 14:56:30|22904.33|22904.33|22904.4|22904.4|22904.44|22904.44|22904.21|22904.21|0
1623077800000|2021-06-07 14:56:40|22904.32|22904.32|22904.2|22904.2|22904.32|22904.32|22904.04|22904.04|0
1623077810000|2021-06-07 14:56:50|22904.26|22904.26|22904.65|22904.65|22904.65|22904.65|22904.23|22904.23|0
1623077820000|2021-06-07 14:57:00|22904.71|22904.71|22904.36|22904.36|22904.84|22904.84|22904.28|22904.28|0
1623077830000|2021-06-07 14:57:10|22904.45|22904.45|22904.29|22904.29|22904.67|22904.67|22904.29|22904.29|0
1623077840000|2021-06-07 14:57:20|22904.33|22904.33|22904.92|22904.92|22904.92|22904.92|22904.32|22904.32|0
1623077850000|2021-06-07 14:57:30|22904.97|22904.97|22905.36|22905.36|22905.36|22905.36|22904.97|22904.97|0
1623077860000|2021-06-07 14:57:40|22905.46|22905.46|22905.42|22905.42|22905.64|22905.64|22905.35|22905.35|0
1623077870000|2021-06-07 14:57:50|22905.4|22905.4|22905.75|22905.75|22905.84|22905.84|22905.4|22905.4|0
1623077880000|2021-06-07 14:58:00|22905.72|22905.72|22905.82|22905.82|22905.92|22905.92|22905.64|22905.64|0
1623077890000|2021-06-07 14:58:10|22905.74|22905.74|22905.57|22905.57|22905.74|22905.74|22905.54|22905.54|0
1623077900000|2021-06-07 14:58:20|22905.7|22905.7|22905.85|22905.85|22906.03|22906.03|22905.7|22905.7|0
1623077910000|2021-06-07 14:58:30|22905.8|22905.8|22908.2|22908.2|22908.41|22908.41|22905.8|22905.8|0
1623077920000|2021-06-07 14:58:40|22908.26|22908.26|22908.77|22908.77|22908.8|22908.8|22908.26|22908.26|0
1623077930000|2021-06-07 14:58:50|22908.82|22908.82|22908.63|22908.63|22908.92|22908.92|22908.63|22908.63|0
1623077940000|2021-06-07 14:59:00|22908.61|22908.61|22909.66|22909.66|22909.7|22909.7|22908.61|22908.61|0
1623077950000|2021-06-07 14:59:10|22909.69|22909.69|22910.42|22910.42|22910.43|22910.43|22909.69|22909.69|0
1623077960000|2021-06-07 14:59:20|22910.5|22910.5|22910.11|22910.11|22910.5|22910.5|22910.04|22910.04|0
1623077970000|2021-06-07 14:59:30|22909.93|22909.93|22910.56|22910.56|22910.6|22910.6|22909.93|22909.93|0
1623077980000|2021-06-07 14:59:40|22910.58|22910.58|22910.93|22910.93|22911.44|22911.44|22910.58|22910.58|0
1623077990000|2021-06-07 14:59:50|22910.87|22910.87|22910.6|22910.6|22910.93|22910.93|22910.44|22910.44|0
1623078000000|2021-06-07 15:00:00|22910.55|22910.55|22911.21|22911.21|22911.21|22911.21|22910.46|22910.46|0
1623078010000|2021-06-07 15:00:10|22911.33|22911.33|22911.68|22911.68|22912.03|22912.03|22911.33|22911.33|0
1623078020000|2021-06-07 15:00:20|22911.65|22911.65|22912.32|22912.32|22912.41|22912.41|22911.6|22911.6|0
1623078030000|2021-06-07 15:00:30|22912.29|22912.29|22912.67|22912.67|22912.67|22912.67|22912.29|22912.29|0
1623078040000|2021-06-07 15:00:40|22912.71|22912.71|22913.37|22913.37|22913.37|22913.37|22912.67|22912.67|0
1623078050000|2021-06-07 15:00:50|22913.42|22913.42|22914.12|22914.12|22914.14|22914.14|22913.42|22913.42|0
1623078060000|2021-06-07 15:01:00|22914.13|22914.13|22914.08|22914.08|22914.3|22914.3|22913.88|22913.88|0
1623078070000|2021-06-07 15:01:10|22914.01|22914.01|22914.07|22914.07|22914.31|22914.31|22913.96|22913.96|0
1623078080000|2021-06-07 15:01:20|22914.15|22914.15|22914.53|22914.53|22914.69|22914.69|22914.15|22914.15|0
1623078090000|2021-06-07 15:01:30|22914.42|22914.42|22914.81|22914.81|22914.86|22914.86|22914.29|22914.29|0
1623078100000|2021-06-07 15:01:40|22914.93|22914.93|22915.38|22915.38|22915.47|22915.47|22914.93|22914.93|0
1623078110000|2021-06-07 15:01:50|22915.41|22915.41|22915.14|22915.14|22915.45|22915.45|22915.1|22915.1|0
1623078120000|2021-06-07 15:02:00|22915.19|22915.19|22914.42|22914.42|22915.19|22915.19|22914.35|22914.35|0
1623078130000|2021-06-07 15:02:10|22914.39|22914.39|22914.5|22914.5|22914.7|22914.7|22914.31|22914.31|0
1623078140000|2021-06-07 15:02:20|22914.52|22914.52|22914.32|22914.32|22914.52|22914.52|22914.03|22914.03|0
1623078150000|2021-06-07 15:02:30|22914.12|22914.12|22914.46|22914.46|22914.54|22914.54|22914.12|22914.12|0
1623078160000|2021-06-07 15:02:40|22914.53|22914.53|22914.59|22914.59|22914.59|22914.59|22914.42|22914.42|0
1623078170000|2021-06-07 15:02:50|22914.49|22914.49|22914.08|22914.08|22914.52|22914.52|22914.08|22914.08|0
1623078180000|2021-06-07 15:03:00|22913.93|22913.93|22913.81|22913.81|22914.16|22914.16|22913.79|22913.79|0
1623078190000|2021-06-07 15:03:10|22913.78|22913.78|22913.66|22913.66|22913.8|22913.8|22913.63|22913.63|0
1623078200000|2021-06-07 15:03:20|22913.63|22913.63|22913.54|22913.54|22913.8|22913.8|22913.52|22913.52|0
1623078210000|2021-06-07 15:03:30|22913.58|22913.58|22913.52|22913.52|22913.88|22913.88|22913.52|22913.52|0
1623078220000|2021-06-07 15:03:40|22913.37|22913.37|22913.83|22913.83|22913.83|22913.83|22913.23|22913.23|0
1623078230000|2021-06-07 15:03:50|22913.73|22913.73|22913.34|22913.34|22913.78|22913.78|22913.34|22913.34|0
1623078240000|2021-06-07 15:04:00|22913.29|22913.29|22912.93|22912.93|22913.29|22913.29|22912.71|22912.71|0
1623078250000|2021-06-07 15:04:10|22912.91|22912.91|22913.17|22913.17|22913.17|22913.17|22912.91|22912.91|0
1623078260000|2021-06-07 15:04:20|22913.14|22913.14|22911.86|22911.86|22913.14|22913.14|22911.86|22911.86|0
1623078270000|2021-06-07 15:04:30|22911.92|22911.92|22911.83|22911.83|22912.2|22912.2|22911.83|22911.83|0
1623078280000|2021-06-07 15:04:40|22911.77|22911.77|22911.87|22911.87|22911.97|22911.97|22911.74|22911.74|0
1623078290000|2021-06-07 15:04:50|22911.82|22911.82|22911.68|22911.68|22911.82|22911.82|22911.61|22911.61|0
1623078300000|2021-06-07 15:05:00|22911.74|22911.74|22911.86|22911.86|22912.12|22912.12|22911.74|22911.74|0
1623078310000|2021-06-07 15:05:10|22911.91|22911.91|22911.7|22911.7|22911.91|22911.91|22911.59|22911.59|0
1623078320000|2021-06-07 15:05:20|22911.85|22911.85|22911.52|22911.52|22911.88|22911.88|22911.4|22911.4|0
1623078330000|2021-06-07 15:05:30|22911.56|22911.56|22911.86|22911.86|22911.86|22911.86|22911.56|22911.56|0
1623078340000|2021-06-07 15:05:40|22911.91|22911.91|22912.12|22912.12|22912.12|22912.12|22911.77|22911.77|0
1623078350000|2021-06-07 15:05:50|22912.17|22912.17|22912.27|22912.27|22912.27|22912.27|22911.99|22911.99|0
1623078360000|2021-06-07 15:06:00|22912.3|22912.3|22912.46|22912.46|22912.46|22912.46|22911.99|22911.99|0
1623078370000|2021-06-07 15:06:10|22912.5|22912.5|22912.28|22912.28|22912.57|22912.57|22912.19|22912.19|0
1623078380000|2021-06-07 15:06:20|22912.33|22912.33|22913.23|22913.23|22913.28|22913.28|22912.33|22912.33|0
1623078390000|2021-06-07 15:06:30|22913.29|22913.29|22913.47|22913.47|22913.49|22913.49|22912.96|22912.96|0
1623078400000|2021-06-07 15:06:40|22913.41|22913.41|22913.91|22913.91|22913.97|22913.97|22913.22|22913.22|0
1623078410000|2021-06-07 15:06:50|22913.94|22913.94|22913.88|22913.88|22914.11|22914.11|22913.71|22913.71|0
1623078420000|2021-06-07 15:07:00|22913.85|22913.85|22914.08|22914.08|22914.08|22914.08|22913.49|22913.49|0
1623078430000|2021-06-07 15:07:10|22914.09|22914.09|22914.55|22914.55|22914.63|22914.63|22914.09|22914.09|0
1623078440000|2021-06-07 15:07:20|22914.64|22914.64|22914.56|22914.56|22914.75|22914.75|22914.53|22914.53|0
1623078450000|2021-06-07 15:07:30|22914.63|22914.63|22915.31|22915.31|22915.31|22915.31|22914.63|22914.63|0
1623078460000|2021-06-07 15:07:40|22915.42|22915.42|22915.15|22915.15|22915.42|22915.42|22915.06|22915.06|0
1623078470000|2021-06-07 15:07:50|22915.23|22915.23|22914.92|22914.92|22915.47|22915.47|22914.92|22914.92|0
1623078480000|2021-06-07 15:08:00|22914.83|22914.83|22915.12|22915.12|22915.21|22915.21|22914.75|22914.75|0
1623078490000|2021-06-07 15:08:10|22915.18|22915.18|22915.03|22915.03|22915.22|22915.22|22914.96|22914.96|0
1623078500000|2021-06-07 15:08:20|22914.98|22914.98|22915.05|22915.05|22915.27|22915.27|22914.91|22914.91|0
1623078510000|2021-06-07 15:08:30|22914.83|22914.83|22914.6|22914.6|22914.98|22914.98|22914.6|22914.6|0
1623078520000|2021-06-07 15:08:40|22914.56|22914.56|22914.58|22914.58|22914.75|22914.75|22914.39|22914.39|0
1623078530000|2021-06-07 15:08:50|22914.62|22914.62|22914.46|22914.46|22914.71|22914.71|22914.4|22914.4|0
1623078540000|2021-06-07 15:09:00|22914.43|22914.43|22913.57|22913.57|22914.56|22914.56|22913.57|22913.57|0
1623078550000|2021-06-07 15:09:10|22913.53|22913.53|22912.8|22912.8|22913.57|22913.57|22912.8|22912.8|0
1623078560000|2021-06-07 15:09:20|22912.86|22912.86|22912.56|22912.56|22912.89|22912.89|22912.46|22912.46|0
1623078570000|2021-06-07 15:09:30|22912.49|22912.49|22912.23|22912.23|22912.49|22912.49|22912.23|22912.23|0
1623078580000|2021-06-07 15:09:40|22912.2|22912.2|22911.45|22911.45|22912.2|22912.2|22911.43|22911.43|0
1623078590000|2021-06-07 15:09:50|22911.52|22911.52|22911.19|22911.19|22911.6|22911.6|22910.99|22910.99|0
1623078600000|2021-06-07 15:10:00|22911.16|22911.16|22911.72|22911.72|22911.8|22911.8|22911.12|22911.12|0
1623078610000|2021-06-07 15:10:10|22911.66|22911.66|22911.75|22911.75|22912.02|22912.02|22911.66|22911.66|0
1623078620000|2021-06-07 15:10:20|22911.85|22911.85|22911.12|22911.12|22911.97|22911.97|22911.12|22911.12|0
1623078630000|2021-06-07 15:10:30|22911.06|22911.06|22911.04|22911.04|22911.18|22911.18|22910.89|22910.89|0
1623078640000|2021-06-07 15:10:40|22911.18|22911.18|22911.46|22911.46|22911.46|22911.46|22911.02|22911.02|0
1623078650000|2021-06-07 15:10:50|22911.45|22911.45|22910.37|22910.37|22911.45|22911.45|22910.34|22910.34|0
1623078660000|2021-06-07 15:11:00|22910.4|22910.4|22910.78|22910.78|22910.78|22910.78|22910.28|22910.28|0
1623078670000|2021-06-07 15:11:10|22910.73|22910.73|22910.58|22910.58|22911.05|22911.05|22910.55|22910.55|0
1623078680000|2021-06-07 15:11:20|22910.79|22910.79|22910.5|22910.5|22910.8|22910.8|22910.47|22910.47|0
1623078690000|2021-06-07 15:11:30|22910.45|22910.45|22910.94|22910.94|22910.94|22910.94|22910.45|22910.45|0
1623078700000|2021-06-07 15:11:40|22910.99|22910.99|22910.99|22910.99|22911.21|22911.21|22910.88|22910.88|0
1623078710000|2021-06-07 15:11:50|22910.92|22910.92|22911.51|22911.51|22911.51|22911.51|22910.75|22910.75|0
1623078720000|2021-06-07 15:12:00|22911.59|22911.59|22911.71|22911.71|22911.81|22911.81|22911.59|22911.59|0
1623078730000|2021-06-07 15:12:10|22911.67|22911.67|22911.59|22911.59|22911.83|22911.83|22911.4|22911.4|0
1623078740000|2021-06-07 15:12:20|22911.62|22911.62|22911.68|22911.68|22911.78|22911.78|22911.38|22911.38|0
1623078750000|2021-06-07 15:12:30|22911.64|22911.64|22912.45|22912.45|22912.45|22912.45|22911.59|22911.59|0
1623078760000|2021-06-07 15:12:40|22912.49|22912.49|22912.51|22912.51|22912.55|22912.55|22912.45|22912.45|0
1623078770000|2021-06-07 15:12:50|22912.58|22912.58|22912.36|22912.36|22912.86|22912.86|22912.32|22912.32|0
1623078780000|2021-06-07 15:13:00|22912.31|22912.31|22912.73|22912.73|22912.96|22912.96|22912.31|22912.31|0
1623078790000|2021-06-07 15:13:10|22912.8|22912.8|22912.9|22912.9|22913.02|22913.02|22912.8|22912.8|0
1623078800000|2021-06-07 15:13:20|22912.97|22912.97|22913.16|22913.16|22913.49|22913.49|22912.97|22912.97|0
1623078810000|2021-06-07 15:13:30|22913.09|22913.09|22912.75|22912.75|22913.28|22913.28|22912.75|22912.75|0
1623078820000|2021-06-07 15:13:40|22912.88|22912.88|22912.96|22912.96|22913.11|22913.11|22912.65|22912.65|0
1623078830000|2021-06-07 15:13:50|22912.88|22912.88|22913.01|22913.01|22913.15|22913.15|22912.86|22912.86|0
1623078840000|2021-06-07 15:14:00|22913.07|22913.07|22912.76|22912.76|22913.1|22913.1|22912.64|22912.64|0
1623078850000|2021-06-07 15:14:10|22912.72|22912.72|22913.08|22913.08|22913.08|22913.08|22912.66|22912.66|0
1623078860000|2021-06-07 15:14:20|22913.13|22913.13|22913.28|22913.28|22913.31|22913.31|22913.06|22913.06|0
1623078870000|2021-06-07 15:14:30|22913.39|22913.39|22913.63|22913.63|22913.63|22913.63|22913.08|22913.08|0
1623078880000|2021-06-07 15:14:40|22913.58|22913.58|22913.34|22913.34|22913.68|22913.68|22913.34|22913.34|0
1623078890000|2021-06-07 15:14:50|22913.3|22913.3|22912.7|22912.7|22913.31|22913.31|22912.62|22912.62|0
1623078900000|2021-06-07 15:15:00|22912.46|22912.46|22912.54|22912.54|22912.59|22912.59|22912.2|22912.2|0
1623078910000|2021-06-07 15:15:10|22912.49|22912.49|22912.29|22912.29|22912.9|22912.9|22912.26|22912.26|0
1623078920000|2021-06-07 15:15:20|22912.19|22912.19|22911.62|22911.62|22912.25|22912.25|22911.55|22911.55|0
1623078930000|2021-06-07 15:15:30|22911.74|22911.74|22910.81|22910.81|22911.91|22911.91|22910.73|22910.73|0
1623078940000|2021-06-07 15:15:40|22910.7|22910.7|22911.15|22911.15|22911.2|22911.2|22910.62|22910.62|0
1623078950000|2021-06-07 15:15:50|22911.01|22911.01|22911.01|22911.01|22911.27|22911.27|22910.89|22910.89|0
1623078960000|2021-06-07 15:16:00|22911.06|22911.06|22911.29|22911.29|22911.38|22911.38|22910.97|22910.97|0
1623078970000|2021-06-07 15:16:10|22911.16|22911.16|22911.49|22911.49|22911.58|22911.58|22911.16|22911.16|0
1623078980000|2021-06-07 15:16:20|22911.57|22911.57|22911.38|22911.38|22911.75|22911.75|22911.38|22911.38|0
1623078990000|2021-06-07 15:16:30|22911.48|22911.48|22911.16|22911.16|22911.7|22911.7|22911.1|22911.1|0
1623079000000|2021-06-07 15:16:40|22911.27|22911.27|22911.1|22911.1|22911.5|22911.5|22911.03|22911.03|0
1623079010000|2021-06-07 15:16:50|22910.98|22910.98|22910.92|22910.92|22911.01|22911.01|22910.59|22910.59|0
1623079020000|2021-06-07 15:17:00|22910.8|22910.8|22911.2|22911.2|22911.28|22911.28|22910.8|22910.8|0
1623079030000|2021-06-07 15:17:10|22911.27|22911.27|22911.02|22911.02|22911.39|22911.39|22911.02|22911.02|0
1623079040000|2021-06-07 15:17:20|22910.98|22910.98|22910.49|22910.49|22911.06|22911.06|22910.49|22910.49|0
1623079050000|2021-06-07 15:17:30|22910.53|22910.53|22910.14|22910.14|22910.8|22910.8|22910.11|22910.11|0
1623079060000|2021-06-07 15:17:40|22910.08|22910.08|22910.03|22910.03|22910.21|22910.21|22910|22910|0
1623079070000|2021-06-07 15:17:50|22910.13|22910.13|22910.45|22910.45|22910.64|22910.64|22910.05|22910.05|0
1623079080000|2021-06-07 15:18:00|22910.38|22910.38|22911.44|22911.44|22911.44|22911.44|22910.36|22910.36|0
1623079090000|2021-06-07 15:18:10|22911.48|22911.48|22911.48|22911.48|22911.7|22911.7|22911.38|22911.38|0
1623079100000|2021-06-07 15:18:20|22911.09|22911.09|22911.82|22911.82|22911.82|22911.82|22911.03|22911.03|0
1623079110000|2021-06-07 15:18:30|22911.78|22911.78|22911.56|22911.56|22911.78|22911.78|22911.44|22911.44|0
1623079120000|2021-06-07 15:18:40|22911.51|22911.51|22911.8|22911.8|22911.8|22911.8|22911.34|22911.34|0
1623079130000|2021-06-07 15:18:50|22911.74|22911.74|22911.73|22911.73|22911.95|22911.95|22911.65|22911.65|0
1623079140000|2021-06-07 15:19:00|22911.78|22911.78|22912.61|22912.61|22912.61|22912.61|22911.72|22911.72|0
1623079150000|2021-06-07 15:19:10|22912.67|22912.67|22912.84|22912.84|22913.04|22913.04|22912.65|22912.65|0
1623079160000|2021-06-07 15:19:20|22912.77|22912.77|22912.55|22912.55|22912.77|22912.77|22912.14|22912.14|0
1623079170000|2021-06-07 15:19:30|22912.66|22912.66|22912.41|22912.41|22913.13|22913.13|22912.41|22912.41|0
1623079180000|2021-06-07 15:19:40|22912.37|22912.37|22912.07|22912.07|22912.37|22912.37|22911.97|22911.97|0
1623079190000|2021-06-07 15:19:50|22912|22912|22912.01|22912.01|22912.09|22912.09|22911.58|22911.58|0
1623079200000|2021-06-07 15:20:00|22911.94|22911.94|22912.28|22912.28|22912.58|22912.58|22911.88|22911.88|0
1623079210000|2021-06-07 15:20:10|22912.25|22912.25|22912.71|22912.71|22912.71|22912.71|22911.99|22911.99|0
1623079220000|2021-06-07 15:20:20|22912.68|22912.68|22912.55|22912.55|22912.71|22912.71|22912.37|22912.37|0
1623079230000|2021-06-07 15:20:30|22912.48|22912.48|22912.12|22912.12|22912.57|22912.57|22912.12|22912.12|0
1623079240000|2021-06-07 15:20:40|22912.16|22912.16|22912.47|22912.47|22912.47|22912.47|22912.16|22912.16|0
1623079250000|2021-06-07 15:20:50|22912.36|22912.36|22912.49|22912.49|22912.69|22912.69|22912.17|22912.17|0
1623079260000|2021-06-07 15:21:00|22912.59|22912.59|22913.18|22913.18|22913.18|22913.18|22912.59|22912.59|0
1623079270000|2021-06-07 15:21:10|22913.24|22913.24|22913.56|22913.56|22913.59|22913.59|22913.24|22913.24|0
1623079280000|2021-06-07 15:21:20|22913.54|22913.54|22914.01|22914.01|22914.11|22914.11|22913.52|22913.52|0
1623079290000|2021-06-07 15:21:30|22914.05|22914.05|22913.48|22913.48|22914.09|22914.09|22913.48|22913.48|0
1623079300000|2021-06-07 15:21:40|22913.5|22913.5|22912.95|22912.95|22913.6|22913.6|22912.88|22912.88|0
1623079310000|2021-06-07 15:21:50|22913.19|22913.19|22912.9|22912.9|22913.21|22913.21|22912.87|22912.87|0
1623079320000|2021-06-07 15:22:00|22912.95|22912.95|22913.9|22913.9|22913.9|22913.9|22912.91|22912.91|0
1623079330000|2021-06-07 15:22:10|22913.93|22913.93|22913.68|22913.68|22914.01|22914.01|22913.68|22913.68|0
1623079340000|2021-06-07 15:22:20|22913.71|22913.71|22913.5|22913.5|22913.71|22913.71|22913.42|22913.42|0
1623079350000|2021-06-07 15:22:30|22913.46|22913.46|22912.4|22912.4|22913.46|22913.46|22912.4|22912.4|0
1623079360000|2021-06-07 15:22:40|22912.56|22912.56|22912.45|22912.45|22912.59|22912.59|22912.35|22912.35|0
1623079370000|2021-06-07 15:22:50|22912.31|22912.31|22912|22912|22912.59|22912.59|22912|22912|0
1623079380000|2021-06-07 15:23:00|22912.04|22912.04|22910.77|22910.77|22912.04|22912.04|22910.68|22910.68|0
1623079390000|2021-06-07 15:23:10|22910.57|22910.57|22909.97|22909.97|22910.75|22910.75|22909.97|22909.97|0
1623079400000|2021-06-07 15:23:20|22910.07|22910.07|22910.49|22910.49|22910.64|22910.64|22910.07|22910.07|0
1623079410000|2021-06-07 15:23:30|22910.41|22910.41|22910.51|22910.51|22910.53|22910.53|22910.18|22910.18|0
1623079420000|2021-06-07 15:23:40|22910.55|22910.55|22910.99|22910.99|22911.14|22911.14|22910.44|22910.44|0
1623079430000|2021-06-07 15:23:50|22911.09|22911.09|22911.28|22911.28|22911.42|22911.42|22911.06|22911.06|0
1623079440000|2021-06-07 15:24:00|22911.24|22911.24|22910.78|22910.78|22911.35|22911.35|22910.77|22910.77|0
1623079450000|2021-06-07 15:24:10|22910.52|22910.52|22910.56|22910.56|22910.71|22910.71|22910.47|22910.47|0
1623079460000|2021-06-07 15:24:20|22910.44|22910.44|22910.79|22910.79|22910.95|22910.95|22910.44|22910.44|0
1623079470000|2021-06-07 15:24:30|22910.89|22910.89|22910.93|22910.93|22911.07|22911.07|22910.77|22910.77|0
1623079480000|2021-06-07 15:24:40|22910.78|22910.78|22911.04|22911.04|22911.06|22911.06|22910.6|22910.6|0
1623079490000|2021-06-07 15:24:50|22911.11|22911.11|22911.32|22911.32|22911.45|22911.45|22910.95|22910.95|0
1623079500000|2021-06-07 15:25:00|22911.36|22911.36|22911.59|22911.59|22911.65|22911.65|22910.95|22910.95|0
1623079510000|2021-06-07 15:25:10|22911.65|22911.65|22911.89|22911.89|22911.95|22911.95|22911.19|22911.19|0
1623079520000|2021-06-07 15:25:20|22911.66|22911.66|22910.88|22910.88|22911.66|22911.66|22910.58|22910.58|0
1623079530000|2021-06-07 15:25:30|22910.8|22910.8|22911.58|22911.58|22911.6|22911.6|22910.7|22910.7|0
1623079540000|2021-06-07 15:25:40|22911.63|22911.63|22911.73|22911.73|22911.84|22911.84|22911.55|22911.55|0
1623079550000|2021-06-07 15:25:50|22911.71|22911.71|22911.84|22911.84|22912.07|22912.07|22911.62|22911.62|0
1623079560000|2021-06-07 15:26:00|22911.98|22911.98|22911.88|22911.88|22912.28|22912.28|22911.86|22911.86|0
1623079570000|2021-06-07 15:26:10|22911.77|22911.77|22911.59|22911.59|22912.16|22912.16|22911.55|22911.55|0
1623079580000|2021-06-07 15:26:20|22911.58|22911.58|22911.37|22911.37|22911.58|22911.58|22911.23|22911.23|0
1623079590000|2021-06-07 15:26:30|22911.43|22911.43|22910.78|22910.78|22911.43|22911.43|22910.78|22910.78|0
1623079600000|2021-06-07 15:26:40|22910.74|22910.74|22910.27|22910.27|22910.74|22910.74|22910.23|22910.23|0
1623079610000|2021-06-07 15:26:50|22910.37|22910.37|22910.75|22910.75|22910.75|22910.75|22910.36|22910.36|0
1623079620000|2021-06-07 15:27:00|22910.76|22910.76|22910.39|22910.39|22910.78|22910.78|22910.38|22910.38|0
1623079630000|2021-06-07 15:27:10|22910.3|22910.3|22910.03|22910.03|22910.42|22910.42|22909.96|22909.96|0
1623079640000|2021-06-07 15:27:20|22910.01|22910.01|22909.99|22909.99|22910.2|22910.2|22909.98|22909.98|0
1623079650000|2021-06-07 15:27:30|22909.95|22909.95|22910.05|22910.05|22910.08|22910.08|22909.5|22909.5|0
1623079660000|2021-06-07 15:27:40|22909.99|22909.99|22909.87|22909.87|22910.19|22910.19|22909.76|22909.76|0
1623079670000|2021-06-07 15:27:50|22909.9|22909.9|22909.36|22909.36|22909.96|22909.96|22909.35|22909.35|0
1623079680000|2021-06-07 15:28:00|22909.37|22909.37|22909.08|22909.08|22909.4|22909.4|22909.01|22909.01|0
1623079690000|2021-06-07 15:28:10|22909.13|22909.13|22908.87|22908.87|22909.36|22909.36|22908.6|22908.6|0
1623079700000|2021-06-07 15:28:20|22908.89|22908.89|22909.1|22909.1|22909.42|22909.42|22908.83|22908.83|0
1623079710000|2021-06-07 15:28:30|22909.13|22909.13|22908.7|22908.7|22909.26|22909.26|22908.69|22908.69|0
1623079720000|2021-06-07 15:28:40|22908.72|22908.72|22908.64|22908.64|22908.99|22908.99|22908.57|22908.57|0
1623079730000|2021-06-07 15:28:50|22908.53|22908.53|22908.64|22908.64|22908.78|22908.78|22908.51|22908.51|0
1623079740000|2021-06-07 15:29:00|22908.65|22908.65|22903.71|22903.71|22908.65|22908.65|22903.59|22903.59|0
1623079750000|2021-06-07 15:29:10|22903.53|22903.53|22902.17|22902.17|22903.55|22903.55|22902.01|22902.01|0
1623079760000|2021-06-07 15:29:20|22902.13|22902.13|22903.22|22903.22|22903.22|22903.22|22901.69|22901.69|0
1623079770000|2021-06-07 15:29:30|22903.38|22903.38|22903.6|22903.6|22903.78|22903.78|22903.03|22903.03|0
1623079780000|2021-06-07 15:29:40|22903.47|22903.47|22903.68|22903.68|22904.27|22904.27|22903.47|22903.47|0
1623079790000|2021-06-07 15:29:50|22903.64|22903.64|22896.92|22896.92|22903.64|22903.64|22895.79|22895.79|0
1623136500000|2021-06-08 07:15:00|22947.46|22947.46|22946.66|22946.66|22947.61|22947.61|22946.45|22946.45|0
1623136510000|2021-06-08 07:15:10|22946.63|22946.63|22946.11|22946.11|22947.28|22947.28|22946.11|22946.11|0
1623136520000|2021-06-08 07:15:20|22946.22|22946.22|22947.33|22947.33|22947.33|22947.33|22946.22|22946.22|0
1623136530000|2021-06-08 07:15:30|22947.1|22947.1|22945.86|22945.86|22947.31|22947.31|22945.46|22945.46|0
1623136540000|2021-06-08 07:15:40|22945.98|22945.98|22945.8|22945.8|22945.98|22945.98|22945.35|22945.35|0
1623136550000|2021-06-08 07:15:50|22945.71|22945.71|22945.29|22945.29|22945.71|22945.71|22945.29|22945.29|0
1623136560000|2021-06-08 07:16:00|22945.41|22945.41|22944.92|22944.92|22945.51|22945.51|22944.76|22944.76|0
1623136570000|2021-06-08 07:16:10|22944.73|22944.73|22944.48|22944.48|22945|22945|22944.21|22944.21|0
1623136580000|2021-06-08 07:16:20|22944.64|22944.64|22945.05|22945.05|22945.05|22945.05|22944.61|22944.61|0
1623136590000|2021-06-08 07:16:30|22944.97|22944.97|22944.75|22944.75|22945.45|22945.45|22944.73|22944.73|0
1623136600000|2021-06-08 07:16:40|22944.67|22944.67|22943.58|22943.58|22944.92|22944.92|22943.49|22943.49|0
1623136610000|2021-06-08 07:16:50|22943.49|22943.49|22943.41|22943.41|22943.67|22943.67|22943.4|22943.4|0
1623136620000|2021-06-08 07:17:00|22943.3|22943.3|22942.99|22942.99|22943.6|22943.6|22942.85|22942.85|0
1623136630000|2021-06-08 07:17:10|22943.03|22943.03|22943.09|22943.09|22943.11|22943.11|22942.73|22942.73|0
1623136640000|2021-06-08 07:17:20|22942.99|22942.99|22943.51|22943.51|22943.51|22943.51|22942.98|22942.98|0
1623136650000|2021-06-08 07:17:30|22943.75|22943.75|22944.32|22944.32|22944.32|22944.32|22943.71|22943.71|0
1623136660000|2021-06-08 07:17:40|22944.36|22944.36|22944.38|22944.38|22945.02|22945.02|22944.36|22944.36|0
1623136670000|2021-06-08 07:17:50|22944.48|22944.48|22943.62|22943.62|22944.52|22944.52|22943.42|22943.42|0
1623136680000|2021-06-08 07:18:00|22943.84|22943.84|22943.36|22943.36|22943.84|22943.84|22943.2|22943.2|0
1623136690000|2021-06-08 07:18:10|22943.41|22943.41|22943.34|22943.34|22943.5|22943.5|22942.73|22942.73|0
1623136700000|2021-06-08 07:18:20|22943.22|22943.22|22943.02|22943.02|22943.22|22943.22|22943.02|22943.02|0
1623136710000|2021-06-08 07:18:30|22943.43|22943.43|22943.32|22943.32|22943.64|22943.64|22943.22|22943.22|0
1623136720000|2021-06-08 07:18:40|22943.27|22943.27|22942|22942|22943.27|22943.27|22941.2|22941.2|0
1623136730000|2021-06-08 07:18:50|22942.01|22942.01|22941.65|22941.65|22942.25|22942.25|22941.6|22941.6|0
1623136740000|2021-06-08 07:19:00|22941.81|22941.81|22941.68|22941.68|22941.81|22941.81|22940.96|22940.96|0
1623136750000|2021-06-08 07:19:10|22941.82|22941.82|22943.17|22943.17|22943.17|22943.17|22941.82|22941.82|0
1623136760000|2021-06-08 07:19:20|22943.13|22943.13|22942.92|22942.92|22943.13|22943.13|22942.92|22942.92|0
1623136770000|2021-06-08 07:19:30|22942.55|22942.55|22942.42|22942.42|22942.63|22942.63|22941.94|22941.94|0
1623136780000|2021-06-08 07:19:40|22942.46|22942.46|22942.54|22942.54|22942.65|22942.65|22942.22|22942.22|0
1623136790000|2021-06-08 07:19:50|22942.69|22942.69|22942.63|22942.63|22942.69|22942.69|22942.31|22942.31|0
1623136800000|2021-06-08 07:20:00|22942.55|22942.55|22943.97|22943.97|22944.19|22944.19|22942.55|22942.55|0
1623136810000|2021-06-08 07:20:10|22944.01|22944.01|22944.11|22944.11|22944.18|22944.18|22943.6|22943.6|0
1623136820000|2021-06-08 07:20:20|22943.83|22943.83|22944.02|22944.02|22944.09|22944.09|22943.75|22943.75|0
1623136830000|2021-06-08 07:20:30|22944.04|22944.04|22944.41|22944.41|22944.7|22944.7|22944.04|22944.04|0
1623136840000|2021-06-08 07:20:40|22944.23|22944.23|22945.09|22945.09|22945.13|22945.13|22944.23|22944.23|0
1623136850000|2021-06-08 07:20:50|22945.17|22945.17|22946.17|22946.17|22946.17|22946.17|22945.17|22945.17|0
1623136860000|2021-06-08 07:21:00|22946.41|22946.41|22945.94|22945.94|22946.52|22946.52|22945.91|22945.91|0
1623136870000|2021-06-08 07:21:10|22945.9|22945.9|22945.17|22945.17|22945.9|22945.9|22944.95|22944.95|0
1623136880000|2021-06-08 07:21:20|22945.64|22945.64|22945.63|22945.63|22945.84|22945.84|22945.48|22945.48|0
1623136890000|2021-06-08 07:21:30|22945.65|22945.65|22945.73|22945.73|22946.01|22946.01|22945.65|22945.65|0
1623136900000|2021-06-08 07:21:40|22945.83|22945.83|22945.82|22945.82|22945.9|22945.9|22945.69|22945.69|0
1623136910000|2021-06-08 07:21:50|22946.14|22946.14|22946.87|22946.87|22947.02|22947.02|22946.14|22946.14|0
1623136920000|2021-06-08 07:22:00|22946.74|22946.74|22949.53|22949.53|22949.53|22949.53|22946.74|22946.74|0
1623136930000|2021-06-08 07:22:10|22949.4|22949.4|22949.79|22949.79|22949.82|22949.82|22949.4|22949.4|0
1623136940000|2021-06-08 07:22:20|22949.88|22949.88|22948.98|22948.98|22950.06|22950.06|22948.98|22948.98|0
1623136950000|2021-06-08 07:22:30|22948.83|22948.83|22948.17|22948.17|22948.85|22948.85|22948.17|22948.17|0
1623136960000|2021-06-08 07:22:40|22948.11|22948.11|22947.78|22947.78|22948.11|22948.11|22947.63|22947.63|0
1623136970000|2021-06-08 07:22:50|22947.71|22947.71|22947.62|22947.62|22947.75|22947.75|22947.58|22947.58|0
1623136980000|2021-06-08 07:23:00|22947.55|22947.55|22946.37|22946.37|22947.55|22947.55|22946.22|22946.22|0
1623136990000|2021-06-08 07:23:10|22946.29|22946.29|22946.39|22946.39|22946.39|22946.39|22946.17|22946.17|0
1623137000000|2021-06-08 07:23:20|22946.32|22946.32|22946.17|22946.17|22946.32|22946.32|22945.45|22945.45|0
1623137010000|2021-06-08 07:23:30|22946.29|22946.29|22946.74|22946.74|22946.74|22946.74|22946.23|22946.23|0
1623137020000|2021-06-08 07:23:40|22948.03|22948.03|22948.56|22948.56|22948.65|22948.65|22948.03|22948.03|0
1623137030000|2021-06-08 07:23:50|22948.48|22948.48|22948.53|22948.53|22948.83|22948.83|22948.47|22948.47|0
1623137040000|2021-06-08 07:24:00|22948.51|22948.51|22948.76|22948.76|22948.97|22948.97|22948.38|22948.38|0
1623137050000|2021-06-08 07:24:10|22948.79|22948.79|22948.73|22948.73|22948.79|22948.79|22948.46|22948.46|0
1623137060000|2021-06-08 07:24:20|22948.67|22948.67|22948.23|22948.23|22948.67|22948.67|22947.87|22947.87|0
1623137070000|2021-06-08 07:24:30|22948.17|22948.17|22947.38|22947.38|22948.17|22948.17|22947.34|22947.34|0
1623137080000|2021-06-08 07:24:40|22947.3|22947.3|22947.29|22947.29|22947.33|22947.33|22947.19|22947.19|0
1623137090000|2021-06-08 07:24:50|22947.24|22947.24|22948.09|22948.09|22948.22|22948.22|22947.24|22947.24|0
1623137100000|2021-06-08 07:25:00|22948.54|22948.54|22947.86|22947.86|22948.96|22948.96|22947.82|22947.82|0
1623137110000|2021-06-08 07:25:10|22948|22948|22947.08|22947.08|22948|22948|22947.01|22947.01|0
1623137120000|2021-06-08 07:25:20|22947.03|22947.03|22947.29|22947.29|22947.97|22947.97|22946.86|22946.86|0
1623137130000|2021-06-08 07:25:30|22947.14|22947.14|22947.03|22947.03|22947.37|22947.37|22946.92|22946.92|0
1623137140000|2021-06-08 07:25:40|22946.89|22946.89|22945.39|22945.39|22947.03|22947.03|22945.39|22945.39|0
1623137150000|2021-06-08 07:25:50|22945.09|22945.09|22944.32|22944.32|22945.09|22945.09|22944.18|22944.18|0
1623137160000|2021-06-08 07:26:00|22944.31|22944.31|22944.23|22944.23|22944.37|22944.37|22944.12|22944.12|0
1623137170000|2021-06-08 07:26:10|22943.8|22943.8|22942.85|22942.85|22943.8|22943.8|22942.49|22942.49|0
1623137180000|2021-06-08 07:26:20|22942.98|22942.98|22942.71|22942.71|22943.09|22943.09|22942.71|22942.71|0
1623137190000|2021-06-08 07:26:30|22942.55|22942.55|22941.93|22941.93|22942.55|22942.55|22941.76|22941.76|0
1623137200000|2021-06-08 07:26:40|22942.08|22942.08|22941.75|22941.75|22942.08|22942.08|22941.69|22941.69|0
1623137210000|2021-06-08 07:26:50|22941.99|22941.99|22942.78|22942.78|22942.78|22942.78|22941.99|22941.99|0
1623137220000|2021-06-08 07:27:00|22942.74|22942.74|22942.51|22942.51|22943.32|22943.32|22942.37|22942.37|0
1623137230000|2021-06-08 07:27:10|22942.47|22942.47|22943.05|22943.05|22943.05|22943.05|22942.25|22942.25|0
1623137240000|2021-06-08 07:27:20|22942.74|22942.74|22942.61|22942.61|22942.94|22942.94|22942.61|22942.61|0
1623137250000|2021-06-08 07:27:30|22942.5|22942.5|22941.64|22941.64|22942.5|22942.5|22941.64|22941.64|0
1623137260000|2021-06-08 07:27:40|22941.74|22941.74|22941.23|22941.23|22941.74|22941.74|22941.17|22941.17|0
1623137270000|2021-06-08 07:27:50|22941.37|22941.37|22941.59|22941.59|22941.59|22941.59|22941.08|22941.08|0
1623137280000|2021-06-08 07:28:00|22941.66|22941.66|22941.54|22941.54|22941.66|22941.66|22940.66|22940.66|0
1623137290000|2021-06-08 07:28:10|22941.66|22941.66|22940.19|22940.19|22941.66|22941.66|22940.19|22940.19|0
1623137300000|2021-06-08 07:28:20|22940.55|22940.55|22939.37|22939.37|22940.89|22940.89|22939.37|22939.37|0
1623137310000|2021-06-08 07:28:30|22939.25|22939.25|22939.56|22939.56|22939.56|22939.56|22939.12|22939.12|0
1623137320000|2021-06-08 07:28:40|22939.61|22939.61|22939.62|22939.62|22939.88|22939.88|22939.53|22939.53|0
1623137330000|2021-06-08 07:28:50|22939.43|22939.43|22939.58|22939.58|22939.68|22939.68|22939.43|22939.43|0
1623137340000|2021-06-08 07:29:00|22939.51|22939.51|22939.03|22939.03|22939.51|22939.51|22939.03|22939.03|0
1623137350000|2021-06-08 07:29:10|22938.95|22938.95|22939.27|22939.27|22939.27|22939.27|22938.95|22938.95|0
1623137360000|2021-06-08 07:29:20|22939.31|22939.31|22939.6|22939.6|22939.75|22939.75|22939.31|22939.31|0
1623137370000|2021-06-08 07:29:30|22939.52|22939.52|22938.88|22938.88|22939.52|22939.52|22938.15|22938.15|0
1623137380000|2021-06-08 07:29:40|22938.75|22938.75|22937.71|22937.71|22938.76|22938.76|22937.71|22937.71|0
1623137390000|2021-06-08 07:29:50|22937.67|22937.67|22937.3|22937.3|22938.67|22938.67|22936.83|22936.83|0
1623137400000|2021-06-08 07:30:00|22937.45|22937.45|22936.93|22936.93|22937.45|22937.45|22936.51|22936.51|0
1623137410000|2021-06-08 07:30:10|22936.84|22936.84|22937.09|22937.09|22937.96|22937.96|22936.68|22936.68|0
1623137420000|2021-06-08 07:30:20|22937.02|22937.02|22934.03|22934.03|22937.02|22937.02|22934.03|22934.03|0
1623137430000|2021-06-08 07:30:30|22933.67|22933.67|22932.24|22932.24|22933.67|22933.67|22932.13|22932.13|0
1623137440000|2021-06-08 07:30:40|22932.29|22932.29|22928.35|22928.35|22932.29|22932.29|22928.35|22928.35|0
1623137450000|2021-06-08 07:30:50|22928.02|22928.02|22928.36|22928.36|22928.45|22928.45|22927.39|22927.39|0
1623137460000|2021-06-08 07:31:00|22928.39|22928.39|22927.4|22927.4|22928.39|22928.39|22927.4|22927.4|0
1623137470000|2021-06-08 07:31:10|22927.43|22927.43|22926.26|22926.26|22927.43|22927.43|22926.22|22926.22|0
1623137480000|2021-06-08 07:31:20|22926.18|22926.18|22926.07|22926.07|22926.18|22926.18|22925.65|22925.65|0
1623137490000|2021-06-08 07:31:30|22926.25|22926.25|22925.55|22925.55|22926.25|22926.25|22925.55|22925.55|0
1623137500000|2021-06-08 07:31:40|22925.31|22925.31|22925.4|22925.4|22925.43|22925.43|22925.03|22925.03|0
1623137510000|2021-06-08 07:31:50|22925.18|22925.18|22924.86|22924.86|22925.18|22925.18|22924.86|22924.86|0
1623137520000|2021-06-08 07:32:00|22924.65|22924.65|22925.52|22925.52|22925.52|22925.52|22924.35|22924.35|0
1623137530000|2021-06-08 07:32:10|22925.46|22925.46|22925.21|22925.21|22925.65|22925.65|22925.21|22925.21|0
1623137540000|2021-06-08 07:32:20|22924.89|22924.89|22925.24|22925.24|22925.31|22925.31|22924.89|22924.89|0
1623137550000|2021-06-08 07:32:30|22924.94|22924.94|22925.52|22925.52|22925.57|22925.57|22924.94|22924.94|0
1623137560000|2021-06-08 07:32:40|22925.69|22925.69|22925.69|22925.69|22925.69|22925.69|22925.69|22925.69|0
1623137570000|2021-06-08 07:32:50|22925.77|22925.77|22925.58|22925.58|22925.77|22925.77|22925.58|22925.58|0
1623137580000|2021-06-08 07:33:00|22925.53|22925.53|22926.02|22926.02|22926.02|22926.02|22925.35|22925.35|0
1623137590000|2021-06-08 07:33:10|22925.96|22925.96|22925.5|22925.5|22925.96|22925.96|22925.5|22925.5|0
1623137600000|2021-06-08 07:33:20|22925.41|22925.41|22926.11|22926.11|22926.11|22926.11|22925.41|22925.41|0
1623137610000|2021-06-08 07:33:30|22925.98|22925.98|22925.75|22925.75|22926.43|22926.43|22925.75|22925.75|0
1623137620000|2021-06-08 07:33:40|22925.59|22925.59|22926.12|22926.12|22926.21|22926.21|22925.59|22925.59|0
1623137630000|2021-06-08 07:33:50|22925.91|22925.91|22926.04|22926.04|22926.04|22926.04|22925.44|22925.44|0
1623137640000|2021-06-08 07:34:00|22925.93|22925.93|22927.53|22927.53|22927.53|22927.53|22925.15|22925.15|0
1623137650000|2021-06-08 07:34:10|22927.35|22927.35|22927.11|22927.11|22927.72|22927.72|22927.11|22927.11|0
1623137660000|2021-06-08 07:34:20|22927.04|22927.04|22927.38|22927.38|22927.38|22927.38|22926.9|22926.9|0
1623137670000|2021-06-08 07:34:30|22927.13|22927.13|22927.35|22927.35|22927.47|22927.47|22927.13|22927.13|0
1623137680000|2021-06-08 07:34:40|22927.31|22927.31|22927.6|22927.6|22927.68|22927.68|22927.31|22927.31|0
1623137690000|2021-06-08 07:34:50|22927.47|22927.47|22927.48|22927.48|22928.1|22928.1|22927.47|22927.47|0
1623137700000|2021-06-08 07:35:00|22927.05|22927.05|22927.97|22927.97|22928.12|22928.12|22927.05|22927.05|0
1623137710000|2021-06-08 07:35:10|22927.87|22927.87|22928.01|22928.01|22928.09|22928.09|22927.84|22927.84|0
1623137720000|2021-06-08 07:35:20|22927.86|22927.86|22929.05|22929.05|22929.05|22929.05|22927.86|22927.86|0
1623137730000|2021-06-08 07:35:30|22928.9|22928.9|22927.57|22927.57|22928.94|22928.94|22927.57|22927.57|0
1623137740000|2021-06-08 07:35:40|22927.61|22927.61|22927.31|22927.31|22927.77|22927.77|22927.26|22927.26|0
1623137750000|2021-06-08 07:35:50|22927.19|22927.19|22926.73|22926.73|22927.19|22927.19|22926.62|22926.62|0
1623137760000|2021-06-08 07:36:00|22926.66|22926.66|22926.1|22926.1|22926.66|22926.66|22925.95|22925.95|0
1623137770000|2021-06-08 07:36:10|22925.99|22925.99|22927|22927|22927.23|22927.23|22925.99|22925.99|0
1623137780000|2021-06-08 07:36:20|22927.18|22927.18|22928.14|22928.14|22928.14|22928.14|22927.18|22927.18|0
1623137790000|2021-06-08 07:36:30|22928.07|22928.07|22926.93|22926.93|22928.07|22928.07|22926.85|22926.85|0
1623137800000|2021-06-08 07:36:40|22927.04|22927.04|22927.42|22927.42|22927.73|22927.73|22926.89|22926.89|0
1623137810000|2021-06-08 07:36:50|22927.1|22927.1|22928.78|22928.78|22928.78|22928.78|22927.1|22927.1|0
1623137820000|2021-06-08 07:37:00|22928.82|22928.82|22930.19|22930.19|22930.29|22930.29|22928.82|22928.82|0
1623137830000|2021-06-08 07:37:10|22930.16|22930.16|22929.8|22929.8|22930.21|22930.21|22929.7|22929.7|0
1623137840000|2021-06-08 07:37:20|22929.75|22929.75|22928.75|22928.75|22929.91|22929.91|22928.75|22928.75|0
1623137850000|2021-06-08 07:37:30|22928.79|22928.79|22928.8|22928.8|22928.94|22928.94|22928.71|22928.71|0
1623137860000|2021-06-08 07:37:40|22928.67|22928.67|22928.68|22928.68|22928.96|22928.96|22928.6|22928.6|0
1623137870000|2021-06-08 07:37:50|22928.63|22928.63|22928.36|22928.36|22928.63|22928.63|22928.36|22928.36|0
1623137880000|2021-06-08 07:38:00|22928.21|22928.21|22928.1|22928.1|22928.21|22928.21|22927.8|22927.8|0
1623137890000|2021-06-08 07:38:10|22928.14|22928.14|22927.94|22927.94|22928.14|22928.14|22927.73|22927.73|0
1623137900000|2021-06-08 07:38:20|22928.03|22928.03|22928.41|22928.41|22928.41|22928.41|22927.89|22927.89|0
1623137910000|2021-06-08 07:38:30|22928.42|22928.42|22928.82|22928.82|22928.82|22928.82|22928.21|22928.21|0
1623137920000|2021-06-08 07:38:40|22928.89|22928.89|22929.76|22929.76|22929.93|22929.93|22928.89|22928.89|0
1623137930000|2021-06-08 07:38:50|22929.64|22929.64|22930.01|22930.01|22930.26|22930.26|22929.62|22929.62|0
1623137940000|2021-06-08 07:39:00|22930.06|22930.06|22929.11|22929.11|22930.06|22930.06|22929.11|22929.11|0
1623137950000|2021-06-08 07:39:10|22929.25|22929.25|22929.38|22929.38|22929.67|22929.67|22928.62|22928.62|0
1623137960000|2021-06-08 07:39:20|22929.44|22929.44|22929.06|22929.06|22929.44|22929.44|22929.06|22929.06|0
1623137970000|2021-06-08 07:39:30|22928.89|22928.89|22929.24|22929.24|22929.31|22929.31|22928.88|22928.88|0
1623137980000|2021-06-08 07:39:40|22929.37|22929.37|22929.05|22929.05|22929.37|22929.37|22928.97|22928.97|0
1623137990000|2021-06-08 07:39:50|22928.98|22928.98|22929.9|22929.9|22929.92|22929.92|22928.98|22928.98|0
1623138000000|2021-06-08 07:40:00|22929.99|22929.99|22930.77|22930.77|22930.77|22930.77|22929.71|22929.71|0
1623138010000|2021-06-08 07:40:10|22930.52|22930.52|22930.81|22930.81|22930.81|22930.81|22930.47|22930.47|0
1623138020000|2021-06-08 07:40:20|22930.73|22930.73|22931.46|22931.46|22931.46|22931.46|22930.68|22930.68|0
1623138030000|2021-06-08 07:40:30|22931.43|22931.43|22931.88|22931.88|22931.88|22931.88|22931.34|22931.34|0
1623138040000|2021-06-08 07:40:40|22931.96|22931.96|22931.86|22931.86|22932.02|22932.02|22931.53|22931.53|0
1623138050000|2021-06-08 07:40:50|22931.99|22931.99|22931.86|22931.86|22932.05|22932.05|22931.63|22931.63|0
1623138060000|2021-06-08 07:41:00|22932.09|22932.09|22932.34|22932.34|22932.34|22932.34|22932.03|22932.03|0
1623138070000|2021-06-08 07:41:10|22932.38|22932.38|22932.58|22932.58|22932.58|22932.58|22932.09|22932.09|0
1623138080000|2021-06-08 07:41:20|22932.55|22932.55|22933.02|22933.02|22933.02|22933.02|22932.51|22932.51|0
1623138090000|2021-06-08 07:41:30|22932.97|22932.97|22933.47|22933.47|22933.61|22933.61|22932.97|22932.97|0
1623138100000|2021-06-08 07:41:40|22933.86|22933.86|22934.88|22934.88|22934.88|22934.88|22933.65|22933.65|0
1623138110000|2021-06-08 07:41:50|22935.14|22935.14|22935.74|22935.74|22935.99|22935.99|22934.87|22934.87|0
1623138120000|2021-06-08 07:42:00|22935.93|22935.93|22936.79|22936.79|22936.79|22936.79|22935.74|22935.74|0
1623138130000|2021-06-08 07:42:10|22936.74|22936.74|22936.74|22936.74|22936.96|22936.96|22936.59|22936.59|0
1623138140000|2021-06-08 07:42:20|22936.95|22936.95|22937.87|22937.87|22937.87|22937.87|22936.95|22936.95|0
1623138150000|2021-06-08 07:42:30|22937.8|22937.8|22938.71|22938.71|22938.71|22938.71|22937.62|22937.62|0
1623138160000|2021-06-08 07:42:40|22938.57|22938.57|22939.94|22939.94|22940.21|22940.21|22938.57|22938.57|0
1623138170000|2021-06-08 07:42:50|22939.97|22939.97|22939.67|22939.67|22940.02|22940.02|22939.49|22939.49|0
1623138180000|2021-06-08 07:43:00|22939.72|22939.72|22940.12|22940.12|22940.12|22940.12|22939.52|22939.52|0
1623138190000|2021-06-08 07:43:10|22940.16|22940.16|22940.88|22940.88|22940.88|22940.88|22940.06|22940.06|0
1623138200000|2021-06-08 07:43:20|22940.85|22940.85|22940.79|22940.79|22940.96|22940.96|22940.76|22940.76|0
1623138210000|2021-06-08 07:43:30|22940.82|22940.82|22941.35|22941.35|22941.54|22941.54|22940.82|22940.82|0
1623138220000|2021-06-08 07:43:40|22941.3|22941.3|22941.75|22941.75|22941.8|22941.8|22941.3|22941.3|0
1623138230000|2021-06-08 07:43:50|22942|22942|22942.06|22942.06|22942.37|22942.37|22941.96|22941.96|0
1623138240000|2021-06-08 07:44:00|22942.03|22942.03|22944.08|22944.08|22944.08|22944.08|22942.03|22942.03|0
1623138250000|2021-06-08 07:44:10|22944.03|22944.03|22944.69|22944.69|22944.77|22944.77|22944|22944|0
1623138260000|2021-06-08 07:44:20|22944.64|22944.64|22944.54|22944.54|22944.81|22944.81|22944.47|22944.47|0
1623138270000|2021-06-08 07:44:30|22944.42|22944.42|22944.49|22944.49|22944.69|22944.69|22944.42|22944.42|0
1623138280000|2021-06-08 07:44:40|22944.59|22944.59|22944.31|22944.31|22944.59|22944.59|22944.22|22944.22|0
1623138290000|2021-06-08 07:44:50|22944.38|22944.38|22945.23|22945.23|22945.23|22945.23|22944.38|22944.38|0
1623138300000|2021-06-08 07:45:00|22945.48|22945.48|22944.77|22944.77|22945.78|22945.78|22944.77|22944.77|0
1623138310000|2021-06-08 07:45:10|22944.88|22944.88|22945.79|22945.79|22946|22946|22944.88|22944.88|0
1623138320000|2021-06-08 07:45:20|22945.9|22945.9|22947.06|22947.06|22947.06|22947.06|22945.9|22945.9|0
1623138330000|2021-06-08 07:45:30|22947.15|22947.15|22947.53|22947.53|22947.6|22947.6|22947.05|22947.05|0
1623138340000|2021-06-08 07:45:40|22947.59|22947.59|22947.74|22947.74|22948.01|22948.01|22947.56|22947.56|0
1623138350000|2021-06-08 07:45:50|22947.84|22947.84|22949.42|22949.42|22949.42|22949.42|22947.84|22947.84|0
1623138360000|2021-06-08 07:46:00|22949.52|22949.52|22950.61|22950.61|22950.61|22950.61|22949.52|22949.52|0
1623138370000|2021-06-08 07:46:10|22950.78|22950.78|22950.17|22950.17|22950.78|22950.78|22950.12|22950.12|0
1623138380000|2021-06-08 07:46:20|22950.05|22950.05|22950.58|22950.58|22950.69|22950.69|22949.81|22949.81|0
1623138390000|2021-06-08 07:46:30|22950.63|22950.63|22950.87|22950.87|22951.08|22951.08|22950.43|22950.43|0
1623138400000|2021-06-08 07:46:40|22950.77|22950.77|22951.53|22951.53|22951.53|22951.53|22950.77|22950.77|0
1623138410000|2021-06-08 07:46:50|22951.44|22951.44|22952.14|22952.14|22952.14|22952.14|22951.19|22951.19|0
1623138420000|2021-06-08 07:47:00|22952.21|22952.21|22953.16|22953.16|22953.29|22953.29|22952.21|22952.21|0
1623138430000|2021-06-08 07:47:10|22953.24|22953.24|22953.1|22953.1|22953.35|22953.35|22952.94|22952.94|0
1623138440000|2021-06-08 07:47:20|22953.04|22953.04|22953.06|22953.06|22953.17|22953.17|22953.03|22953.03|0
1623138450000|2021-06-08 07:47:30|22953.15|22953.15|22954.83|22954.83|22954.97|22954.97|22953.06|22953.06|0
1623138460000|2021-06-08 07:47:40|22954.68|22954.68|22954.79|22954.79|22954.93|22954.93|22954.66|22954.66|0
1623138470000|2021-06-08 07:47:50|22954.7|22954.7|22954.63|22954.63|22954.96|22954.96|22954.63|22954.63|0
1623138480000|2021-06-08 07:48:00|22954.67|22954.67|22954.46|22954.46|22954.67|22954.67|22954.38|22954.38|0
1623138490000|2021-06-08 07:48:10|22954.54|22954.54|22954.63|22954.63|22954.78|22954.78|22954.48|22954.48|0
1623138500000|2021-06-08 07:48:20|22954.73|22954.73|22955.43|22955.43|22955.46|22955.46|22954.73|22954.73|0
1623138510000|2021-06-08 07:48:30|22955.48|22955.48|22954.04|22954.04|22955.48|22955.48|22953.56|22953.56|0
1623138520000|2021-06-08 07:48:40|22953.95|22953.95|22953.78|22953.78|22953.99|22953.99|22953.78|22953.78|0
1623138530000|2021-06-08 07:48:50|22953.64|22953.64|22954.04|22954.04|22954.18|22954.18|22953.64|22953.64|0
1623138540000|2021-06-08 07:49:00|22953.88|22953.88|22953.97|22953.97|22954.03|22954.03|22953.79|22953.79|0
1623138550000|2021-06-08 07:49:10|22953.94|22953.94|22954.07|22954.07|22954.65|22954.65|22953.92|22953.92|0
1623138560000|2021-06-08 07:49:20|22954.2|22954.2|22954.13|22954.13|22954.4|22954.4|22953.99|22953.99|0
1623138570000|2021-06-08 07:49:30|22953.97|22953.97|22954.19|22954.19|22954.24|22954.24|22953.97|22953.97|0
1623138580000|2021-06-08 07:49:40|22954.16|22954.16|22954.21|22954.21|22954.35|22954.35|22954.01|22954.01|0
1623138590000|2021-06-08 07:49:50|22954.08|22954.08|22954.28|22954.28|22954.28|22954.28|22954.08|22954.08|0
1623138600000|2021-06-08 07:50:00|22954.2|22954.2|22954.95|22954.95|22955.44|22955.44|22954.14|22954.14|0
1623138610000|2021-06-08 07:50:10|22954.9|22954.9|22954.43|22954.43|22954.91|22954.91|22954.43|22954.43|0
1623138620000|2021-06-08 07:50:20|22954.48|22954.48|22954.08|22954.08|22954.51|22954.51|22954.05|22954.05|0
1623138630000|2021-06-08 07:50:30|22954.02|22954.02|22953.89|22953.89|22954.02|22954.02|22953.86|22953.86|0
1623138640000|2021-06-08 07:50:40|22953.91|22953.91|22953.41|22953.41|22953.91|22953.91|22953.41|22953.41|0
1623138650000|2021-06-08 07:50:50|22953.54|22953.54|22954.27|22954.27|22954.34|22954.34|22953.54|22953.54|0
1623138660000|2021-06-08 07:51:00|22954.44|22954.44|22954.42|22954.42|22954.61|22954.61|22954.37|22954.37|0
1623138670000|2021-06-08 07:51:10|22954.63|22954.63|22954.42|22954.42|22954.83|22954.83|22954.32|22954.32|0
1623138680000|2021-06-08 07:51:20|22954.59|22954.59|22954.57|22954.57|22954.95|22954.95|22954.47|22954.47|0
1623138690000|2021-06-08 07:51:30|22954.48|22954.48|22953.77|22953.77|22954.48|22954.48|22953.71|22953.71|0
1623138700000|2021-06-08 07:51:40|22953.73|22953.73|22952.04|22952.04|22953.75|22953.75|22952.04|22952.04|0
1623138710000|2021-06-08 07:51:50|22952.1|22952.1|22950.93|22950.93|22952.54|22952.54|22950.93|22950.93|0
1623138720000|2021-06-08 07:52:00|22950.98|22950.98|22950.89|22950.89|22950.98|22950.98|22950.72|22950.72|0
1623138730000|2021-06-08 07:52:10|22950.95|22950.95|22950.89|22950.89|22951.11|22951.11|22950.74|22950.74|0
1623138740000|2021-06-08 07:52:20|22950.77|22950.77|22950.31|22950.31|22950.77|22950.77|22950.15|22950.15|0
1623138750000|2021-06-08 07:52:30|22950.14|22950.14|22950.33|22950.33|22950.41|22950.41|22950.14|22950.14|0
1623138760000|2021-06-08 07:52:40|22950.35|22950.35|22949.88|22949.88|22950.7|22950.7|22949.88|22949.88|0
1623138770000|2021-06-08 07:52:50|22949.95|22949.95|22949.95|22949.95|22949.95|22949.95|22949.95|22949.95|0
1623138780000|2021-06-08 07:53:00|22949.92|22949.92|22949.86|22949.86|22949.97|22949.97|22949.86|22949.86|0
1623138790000|2021-06-08 07:53:10|22949.77|22949.77|22947.93|22947.93|22949.77|22949.77|22947.2|22947.2|0
1623138800000|2021-06-08 07:53:20|22947.88|22947.88|22946.68|22946.68|22948.07|22948.07|22946.68|22946.68|0
1623138810000|2021-06-08 07:53:30|22946.5|22946.5|22946.75|22946.75|22946.92|22946.92|22946.3|22946.3|0
1623138820000|2021-06-08 07:53:40|22946.69|22946.69|22946.47|22946.47|22946.73|22946.73|22946.44|22946.44|0
1623138830000|2021-06-08 07:53:50|22946.34|22946.34|22947.04|22947.04|22947.04|22947.04|22946.34|22946.34|0
1623138840000|2021-06-08 07:54:00|22947.01|22947.01|22946.59|22946.59|22947.01|22947.01|22946.59|22946.59|0
1623138850000|2021-06-08 07:54:10|22946.48|22946.48|22946.31|22946.31|22946.51|22946.51|22946.28|22946.28|0
1623138860000|2021-06-08 07:54:20|22946.26|22946.26|22946.18|22946.18|22946.39|22946.39|22946.18|22946.18|0
1623138870000|2021-06-08 07:54:30|22946.05|22946.05|22946.05|22946.05|22946.17|22946.17|22946.05|22946.05|0
1623138880000|2021-06-08 07:54:40|22945.85|22945.85|22945.35|22945.35|22946.12|22946.12|22945.35|22945.35|0
1623138890000|2021-06-08 07:54:50|22945.31|22945.31|22945.28|22945.28|22945.31|22945.31|22944.83|22944.83|0
1623138900000|2021-06-08 07:55:00|22945.54|22945.54|22948.59|22948.59|22948.59|22948.59|22945.54|22945.54|0
1623138910000|2021-06-08 07:55:10|22948.65|22948.65|22949.12|22949.12|22949.12|22949.12|22948.65|22948.65|0
1623138920000|2021-06-08 07:55:20|22949.14|22949.14|22949.14|22949.14|22949.23|22949.23|22949.14|22949.14|0
1623138930000|2021-06-08 07:55:30|22949.2|22949.2|22949.26|22949.26|22949.26|22949.26|22949.16|22949.16|0
1623138940000|2021-06-08 07:55:40|22949.19|22949.19|22949.26|22949.26|22949.38|22949.38|22949.19|22949.19|0
1623138950000|2021-06-08 07:55:50|22949.2|22949.2|22949.17|22949.17|22949.27|22949.27|22948.95|22948.95|0
1623138960000|2021-06-08 07:56:00|22949.24|22949.24|22949.24|22949.24|22949.32|22949.32|22948.97|22948.97|0
1623138970000|2021-06-08 07:56:10|22949.2|22949.2|22948.8|22948.8|22949.3|22949.3|22948.8|22948.8|0
1623138980000|2021-06-08 07:56:20|22948.94|22948.94|22948.68|22948.68|22948.94|22948.94|22948.54|22948.54|0
1623138990000|2021-06-08 07:56:30|22948.88|22948.88|22948.84|22948.84|22948.88|22948.88|22948.77|22948.77|0
1623139000000|2021-06-08 07:56:40|22948.93|22948.93|22949.08|22949.08|22949.2|22949.2|22948.93|22948.93|0
1623139010000|2021-06-08 07:56:50|22949.3|22949.3|22949.51|22949.51|22949.66|22949.66|22949.25|22949.25|0
1623139020000|2021-06-08 07:57:00|22949.45|22949.45|22948.96|22948.96|22949.88|22949.88|22948.74|22948.74|0
1623139030000|2021-06-08 07:57:10|22948.93|22948.93|22949.13|22949.13|22949.16|22949.16|22948.92|22948.92|0
1623139040000|2021-06-08 07:57:20|22948.96|22948.96|22948.83|22948.83|22949.08|22949.08|22948.83|22948.83|0
1623139050000|2021-06-08 07:57:30|22948.87|22948.87|22949.11|22949.11|22949.11|22949.11|22948.56|22948.56|0
1623139060000|2021-06-08 07:57:40|22949.04|22949.04|22948.59|22948.59|22949.21|22949.21|22948.59|22948.59|0
1623139070000|2021-06-08 07:57:50|22948.67|22948.67|22948.24|22948.24|22948.67|22948.67|22948.24|22948.24|0
1623139080000|2021-06-08 07:58:00|22948.18|22948.18|22948.95|22948.95|22949.06|22949.06|22948.18|22948.18|0
1623139090000|2021-06-08 07:58:10|22948.9|22948.9|22948.92|22948.92|22949.09|22949.09|22948.82|22948.82|0
1623139100000|2021-06-08 07:58:20|22949.14|22949.14|22949.27|22949.27|22949.51|22949.51|22949.11|22949.11|0
1623139110000|2021-06-08 07:58:30|22949.2|22949.2|22949.68|22949.68|22949.68|22949.68|22949.2|22949.2|0
1623139120000|2021-06-08 07:58:40|22949.58|22949.58|22949.72|22949.72|22949.96|22949.96|22949.47|22949.47|0
1623139130000|2021-06-08 07:58:50|22949.63|22949.63|22949.14|22949.14|22949.72|22949.72|22949.09|22949.09|0
1623139140000|2021-06-08 07:59:00|22949.08|22949.08|22949.04|22949.04|22949.14|22949.14|22948.91|22948.91|0
1623139150000|2021-06-08 07:59:10|22949.18|22949.18|22949.58|22949.58|22949.79|22949.79|22949.18|22949.18|0
1623139160000|2021-06-08 07:59:20|22949.66|22949.66|22949.58|22949.58|22949.66|22949.66|22949.27|22949.27|0
1623139170000|2021-06-08 07:59:30|22949.64|22949.64|22949.16|22949.16|22949.64|22949.64|22949.16|22949.16|0
1623139180000|2021-06-08 07:59:40|22949.04|22949.04|22949.64|22949.64|22949.64|22949.64|22948.86|22948.86|0
1623139190000|2021-06-08 07:59:50|22949.58|22949.58|22950.1|22950.1|22950.74|22950.74|22949.5|22949.5|0
1623139200000|2021-06-08 08:00:00|22949.84|22949.84|22949.85|22949.85|22949.93|22949.93|22949.38|22949.38|0
1623139210000|2021-06-08 08:00:10|22949.9|22949.9|22950.07|22950.07|22950.2|22950.2|22949.86|22949.86|0
1623139220000|2021-06-08 08:00:20|22949.92|22949.92|22948.93|22948.93|22949.92|22949.92|22948.93|22948.93|0
1623139230000|2021-06-08 08:00:30|22948.78|22948.78|22948.3|22948.3|22948.78|22948.78|22948.3|22948.3|0
1623139240000|2021-06-08 08:00:40|22948.18|22948.18|22948.06|22948.06|22948.24|22948.24|22947.74|22947.74|0
1623139250000|2021-06-08 08:00:50|22948.16|22948.16|22948.17|22948.17|22948.31|22948.31|22948.02|22948.02|0
1623139260000|2021-06-08 08:01:00|22948.06|22948.06|22946.9|22946.9|22948.26|22948.26|22946.9|22946.9|0
1623139270000|2021-06-08 08:01:10|22947.04|22947.04|22946.81|22946.81|22947.04|22947.04|22946.81|22946.81|0
1623139280000|2021-06-08 08:01:20|22946.86|22946.86|22946.92|22946.92|22947.03|22947.03|22946.72|22946.72|0
1623139290000|2021-06-08 08:01:30|22946.66|22946.66|22947.35|22947.35|22947.35|22947.35|22946.58|22946.58|0
1623139300000|2021-06-08 08:01:40|22947.28|22947.28|22948.1|22948.1|22948.1|22948.1|22947.28|22947.28|0
1623139310000|2021-06-08 08:01:50|22948.15|22948.15|22948.01|22948.01|22948.15|22948.15|22947.87|22947.87|0
1623139320000|2021-06-08 08:02:00|22947.91|22947.91|22947.98|22947.98|22948.04|22948.04|22947.68|22947.68|0
1623139330000|2021-06-08 08:02:10|22947.87|22947.87|22947.56|22947.56|22947.87|22947.87|22947.38|22947.38|0
1623139340000|2021-06-08 08:02:20|22947.12|22947.12|22946.12|22946.12|22947.12|22947.12|22946.12|22946.12|0
1623139350000|2021-06-08 08:02:30|22946.06|22946.06|22946.05|22946.05|22946.21|22946.21|22945.89|22945.89|0
1623139360000|2021-06-08 08:02:40|22945.93|22945.93|22945.45|22945.45|22946|22946|22945.45|22945.45|0
1623139370000|2021-06-08 08:02:50|22945.37|22945.37|22945.49|22945.49|22945.49|22945.49|22945.23|22945.23|0
1623139380000|2021-06-08 08:03:00|22945.43|22945.43|22945.76|22945.76|22945.77|22945.77|22945.35|22945.35|0
1623139390000|2021-06-08 08:03:10|22945.72|22945.72|22945.25|22945.25|22945.8|22945.8|22945.25|22945.25|0
1623139400000|2021-06-08 08:03:20|22945.02|22945.02|22944.7|22944.7|22945.02|22945.02|22944.62|22944.62|0
1623139410000|2021-06-08 08:03:30|22944.66|22944.66|22944.59|22944.59|22944.66|22944.66|22944.32|22944.32|0
1623139420000|2021-06-08 08:03:40|22944.67|22944.67|22944.24|22944.24|22944.67|22944.67|22944.24|22944.24|0
1623139430000|2021-06-08 08:03:50|22944.19|22944.19|22944.01|22944.01|22944.19|22944.19|22944.01|22944.01|0
1623139440000|2021-06-08 08:04:00|22943.9|22943.9|22940.18|22940.18|22943.9|22943.9|22940.18|22940.18|0
1623139450000|2021-06-08 08:04:10|22940.28|22940.28|22939.47|22939.47|22940.28|22940.28|22939.47|22939.47|0
1623139460000|2021-06-08 08:04:20|22939.42|22939.42|22939.34|22939.34|22939.52|22939.52|22939.27|22939.27|0
1623139470000|2021-06-08 08:04:30|22939.41|22939.41|22939.47|22939.47|22939.47|22939.47|22939.19|22939.19|0
1623139480000|2021-06-08 08:04:40|22939.37|22939.37|22939.47|22939.47|22939.58|22939.58|22939.31|22939.31|0
1623139490000|2021-06-08 08:04:50|22939.53|22939.53|22940.11|22940.11|22940.44|22940.44|22939.53|22939.53|0
1623139500000|2021-06-08 08:05:00|22940.04|22940.04|22939.38|22939.38|22940.04|22940.04|22939.38|22939.38|0
1623139510000|2021-06-08 08:05:10|22939.29|22939.29|22939.22|22939.22|22939.45|22939.45|22939.22|22939.22|0
1623139520000|2021-06-08 08:05:20|22939.29|22939.29|22939.68|22939.68|22939.81|22939.81|22939.29|22939.29|0
1623139530000|2021-06-08 08:05:30|22939.54|22939.54|22939.24|22939.24|22939.54|22939.54|22939.16|22939.16|0
1623139540000|2021-06-08 08:05:40|22939.44|22939.44|22939.69|22939.69|22939.8|22939.8|22939.44|22939.44|0
1623139550000|2021-06-08 08:05:50|22939.77|22939.77|22939.83|22939.83|22939.96|22939.96|22939.67|22939.67|0
1623139560000|2021-06-08 08:06:00|22939.77|22939.77|22939.59|22939.59|22939.87|22939.87|22939.58|22939.58|0
1623139570000|2021-06-08 08:06:10|22939.3|22939.3|22938.41|22938.41|22939.39|22939.39|22938.21|22938.21|0
1623139580000|2021-06-08 08:06:20|22938.37|22938.37|22938.22|22938.22|22938.37|22938.37|22937.94|22937.94|0
1623139590000|2021-06-08 08:06:30|22938.15|22938.15|22937.01|22937.01|22938.15|22938.15|22937.01|22937.01|0
1623139600000|2021-06-08 08:06:40|22936.97|22936.97|22936.41|22936.41|22937.06|22937.06|22936.3|22936.3|0
1623139610000|2021-06-08 08:06:50|22936.07|22936.07|22935.95|22935.95|22936.09|22936.09|22935.76|22935.76|0
1623139620000|2021-06-08 08:07:00|22935.81|22935.81|22935.18|22935.18|22935.92|22935.92|22935.09|22935.09|0
1623139630000|2021-06-08 08:07:10|22935.04|22935.04|22935.05|22935.05|22935.05|22935.05|22934.32|22934.32|0
1623139640000|2021-06-08 08:07:20|22935.02|22935.02|22934.43|22934.43|22935.02|22935.02|22934.43|22934.43|0
1623139650000|2021-06-08 08:07:30|22934.38|22934.38|22933.85|22933.85|22934.38|22934.38|22933.52|22933.52|0
1623139660000|2021-06-08 08:07:40|22933.91|22933.91|22932.69|22932.69|22933.93|22933.93|22932.69|22932.69|0
1623139670000|2021-06-08 08:07:50|22932.67|22932.67|22932.35|22932.35|22932.82|22932.82|22932.35|22932.35|0
1623139680000|2021-06-08 08:08:00|22932.19|22932.19|22931.26|22931.26|22932.2|22932.2|22931.26|22931.26|0
1623139690000|2021-06-08 08:08:10|22931.19|22931.19|22931.16|22931.16|22931.77|22931.77|22931.08|22931.08|0
1623139700000|2021-06-08 08:08:20|22931.11|22931.11|22930.83|22930.83|22931.12|22931.12|22930.73|22930.73|0
1623139710000|2021-06-08 08:08:30|22930.75|22930.75|22930.66|22930.66|22930.85|22930.85|22930.58|22930.58|0
1623139720000|2021-06-08 08:08:40|22930.84|22930.84|22930.15|22930.15|22930.84|22930.84|22930.02|22930.02|0
1623139730000|2021-06-08 08:08:50|22930.12|22930.12|22930.57|22930.57|22930.57|22930.57|22930.12|22930.12|0
1623139740000|2021-06-08 08:09:00|22930.64|22930.64|22930.56|22930.56|22930.66|22930.66|22930.16|22930.16|0
1623139750000|2021-06-08 08:09:10|22930.58|22930.58|22930.45|22930.45|22930.66|22930.66|22930.3|22930.3|0
1623139760000|2021-06-08 08:09:20|22930.38|22930.38|22930.33|22930.33|22930.42|22930.42|22930.24|22930.24|0
1623139770000|2021-06-08 08:09:30|22930.35|22930.35|22930.45|22930.45|22930.57|22930.57|22930.35|22930.35|0
1623139780000|2021-06-08 08:09:40|22930.5|22930.5|22930.53|22930.53|22930.71|22930.71|22930.5|22930.5|0
1623139790000|2021-06-08 08:09:50|22930.56|22930.56|22929.74|22929.74|22930.56|22930.56|22929.74|22929.74|0
1623139800000|2021-06-08 08:10:00|22929.79|22929.79|22929.63|22929.63|22929.79|22929.79|22929.51|22929.51|0
1623139810000|2021-06-08 08:10:10|22929.55|22929.55|22929.4|22929.4|22929.55|22929.55|22929.4|22929.4|0
1623139820000|2021-06-08 08:10:20|22929.34|22929.34|22929.52|22929.52|22929.59|22929.59|22929.25|22929.25|0
1623139830000|2021-06-08 08:10:30|22929.47|22929.47|22929.9|22929.9|22929.96|22929.96|22929.47|22929.47|0
1623139840000|2021-06-08 08:10:40|22929.69|22929.69|22929.27|22929.27|22929.69|22929.69|22929.24|22929.24|0
1623139850000|2021-06-08 08:10:50|22929.17|22929.17|22929.22|22929.22|22929.22|22929.22|22929|22929|0
1623139860000|2021-06-08 08:11:00|22929.26|22929.26|22928.64|22928.64|22929.26|22929.26|22928.63|22928.63|0
1623139870000|2021-06-08 08:11:10|22928.58|22928.58|22929.17|22929.17|22929.29|22929.29|22928.21|22928.21|0
1623139880000|2021-06-08 08:11:20|22928.98|22928.98|22928.67|22928.67|22929.13|22929.13|22928.67|22928.67|0
1623139890000|2021-06-08 08:11:30|22928.7|22928.7|22928.21|22928.21|22928.7|22928.7|22928.17|22928.17|0
1623139900000|2021-06-08 08:11:40|22928.1|22928.1|22927.81|22927.81|22928.24|22928.24|22927.81|22927.81|0
1623139910000|2021-06-08 08:11:50|22927.49|22927.49|22926.89|22926.89|22927.49|22927.49|22926.89|22926.89|0
1623139920000|2021-06-08 08:12:00|22927.1|22927.1|22926.83|22926.83|22927.26|22927.26|22926.75|22926.75|0
1623139930000|2021-06-08 08:12:10|22926.87|22926.87|22926.73|22926.73|22927.12|22927.12|22926.67|22926.67|0
1623139940000|2021-06-08 08:12:20|22926.59|22926.59|22925.86|22925.86|22926.59|22926.59|22925.86|22925.86|0
1623139950000|2021-06-08 08:12:30|22925.92|22925.92|22925.71|22925.71|22925.92|22925.92|22925.71|22925.71|0
1623139960000|2021-06-08 08:12:40|22925.63|22925.63|22925.19|22925.19|22925.66|22925.66|22925.12|22925.12|0
1623139970000|2021-06-08 08:12:50|22925.01|22925.01|22924.85|22924.85|22925.15|22925.15|22924.85|22924.85|0
1623139980000|2021-06-08 08:13:00|22924.34|22924.34|22924.41|22924.41|22924.59|22924.59|22924.34|22924.34|0
1623139990000|2021-06-08 08:13:10|22924.34|22924.34|22923.92|22923.92|22924.34|22924.34|22923.84|22923.84|0
1623140000000|2021-06-08 08:13:20|22923.9|22923.9|22923.51|22923.51|22923.93|22923.93|22923.51|22923.51|0
1623140010000|2021-06-08 08:13:30|22923.56|22923.56|22922.2|22922.2|22923.56|22923.56|22922.2|22922.2|0
1623140020000|2021-06-08 08:13:40|22922.17|22922.17|22921.74|22921.74|22922.3|22922.3|22921.74|22921.74|0
1623140030000|2021-06-08 08:13:50|22921.6|22921.6|22922.29|22922.29|22922.29|22922.29|22921.6|22921.6|0
1623140040000|2021-06-08 08:14:00|22922.36|22922.36|22922.17|22922.17|22922.36|22922.36|22922.05|22922.05|0
1623140050000|2021-06-08 08:14:10|22922.07|22922.07|22921.83|22921.83|22922.07|22922.07|22921.71|22921.71|0
1623140060000|2021-06-08 08:14:20|22921.71|22921.71|22920.77|22920.77|22921.71|22921.71|22920.77|22920.77|0
1623140070000|2021-06-08 08:14:30|22920.67|22920.67|22920.83|22920.83|22921.01|22921.01|22920.67|22920.67|0
1623140080000|2021-06-08 08:14:40|22920.88|22920.88|22921.04|22921.04|22921.04|22921.04|22920.8|22920.8|0
1623140090000|2021-06-08 08:14:50|22921.16|22921.16|22921.13|22921.13|22921.16|22921.16|22921.13|22921.13|0
1623140100000|2021-06-08 08:15:00|22920.97|22920.97|22920.79|22920.79|22921.11|22921.11|22920.7|22920.7|0
1623140110000|2021-06-08 08:15:10|22920.73|22920.73|22920.62|22920.62|22921.08|22921.08|22920.62|22920.62|0
1623140120000|2021-06-08 08:15:20|22920.55|22920.55|22921.21|22921.21|22921.26|22921.26|22920.55|22920.55|0
1623140130000|2021-06-08 08:15:30|22921.15|22921.15|22921.31|22921.31|22921.31|22921.31|22921.15|22921.15|0
1623140140000|2021-06-08 08:15:40|22921.24|22921.24|22920.72|22920.72|22921.24|22921.24|22920.72|22920.72|0
1623140150000|2021-06-08 08:15:50|22920.81|22920.81|22921.17|22921.17|22921.17|22921.17|22920.81|22920.81|0
1623140160000|2021-06-08 08:16:00|22920.73|22920.73|22921.24|22921.24|22921.24|22921.24|22920.54|22920.54|0
1623140170000|2021-06-08 08:16:10|22921.33|22921.33|22921.87|22921.87|22921.94|22921.94|22921.33|22921.33|0
1623140180000|2021-06-08 08:16:20|22921.94|22921.94|22922.08|22922.08|22922.08|22922.08|22921.66|22921.66|0
1623140190000|2021-06-08 08:16:30|22922.14|22922.14|22922.11|22922.11|22922.3|22922.3|22921.99|22921.99|0
1623140200000|2021-06-08 08:16:40|22922.02|22922.02|22921.25|22921.25|22922.02|22922.02|22921.25|22921.25|0
1623140210000|2021-06-08 08:16:50|22921.16|22921.16|22921.31|22921.31|22921.31|22921.31|22921.16|22921.16|0
1623140220000|2021-06-08 08:17:00|22921.37|22921.37|22921.37|22921.37|22921.37|22921.37|22921.37|22921.37|0
1623140230000|2021-06-08 08:17:10|22921.26|22921.26|22921.08|22921.08|22921.4|22921.4|22921.08|22921.08|0
1623140240000|2021-06-08 08:17:20|22921.02|22921.02|22920.78|22920.78|22921.02|22921.02|22920.61|22920.61|0
1623140250000|2021-06-08 08:17:30|22920.91|22920.91|22920.47|22920.47|22920.91|22920.91|22920.26|22920.26|0
1623140260000|2021-06-08 08:17:40|22920.34|22920.34|22919.92|22919.92|22920.37|22920.37|22919.92|22919.92|0
1623140270000|2021-06-08 08:17:50|22919.73|22919.73|22919.79|22919.79|22919.92|22919.92|22919.69|22919.69|0
1623140280000|2021-06-08 08:18:00|22919.73|22919.73|22919.85|22919.85|22919.85|22919.85|22919.51|22919.51|0
1623140290000|2021-06-08 08:18:10|22919.98|22919.98|22919.31|22919.31|22919.98|22919.98|22919.31|22919.31|0
1623140300000|2021-06-08 08:18:20|22919.17|22919.17|22918.66|22918.66|22919.17|22919.17|22918.66|22918.66|0
1623140310000|2021-06-08 08:18:30|22918.71|22918.71|22918.14|22918.14|22918.82|22918.82|22918.08|22918.08|0
1623140320000|2021-06-08 08:18:40|22918.26|22918.26|22918.57|22918.57|22918.76|22918.76|22918.26|22918.26|0
1623140330000|2021-06-08 08:18:50|22918.61|22918.61|22918.45|22918.45|22918.72|22918.72|22918.45|22918.45|0
1623140340000|2021-06-08 08:19:00|22918.42|22918.42|22919.36|22919.36|22919.36|22919.36|22918.42|22918.42|0
1623140350000|2021-06-08 08:19:10|22919.38|22919.38|22919.08|22919.08|22919.63|22919.63|22918.67|22918.67|0
1623140360000|2021-06-08 08:19:20|22918.82|22918.82|22918.85|22918.85|22918.87|22918.87|22918.21|22918.21|0
1623140370000|2021-06-08 08:19:30|22918.89|22918.89|22919.35|22919.35|22919.46|22919.46|22918.89|22918.89|0
1623140380000|2021-06-08 08:19:40|22919.29|22919.29|22919.73|22919.73|22919.75|22919.75|22919.29|22919.29|0
1623140390000|2021-06-08 08:19:50|22919.78|22919.78|22919.71|22919.71|22919.91|22919.91|22919.68|22919.68|0
1623140400000|2021-06-08 08:20:00|22919.79|22919.79|22919.49|22919.49|22919.92|22919.92|22919.49|22919.49|0
1623140410000|2021-06-08 08:20:10|22919.53|22919.53|22919.25|22919.25|22919.53|22919.53|22919.25|22919.25|0
1623140420000|2021-06-08 08:20:20|22919.29|22919.29|22919|22919|22919.33|22919.33|22918.9|22918.9|0
1623140430000|2021-06-08 08:20:30|22918.94|22918.94|22919.19|22919.19|22919.32|22919.32|22918.94|22918.94|0
1623140440000|2021-06-08 08:20:40|22919.25|22919.25|22919.13|22919.13|22919.64|22919.64|22919.13|22919.13|0
1623140450000|2021-06-08 08:20:50|22919.38|22919.38|22918.48|22918.48|22919.38|22919.38|22918.48|22918.48|0
1623140460000|2021-06-08 08:21:00|22918.37|22918.37|22918.28|22918.28|22918.46|22918.46|22918.28|22918.28|0
1623140470000|2021-06-08 08:21:10|22918.2|22918.2|22919.15|22919.15|22919.28|22919.28|22918.12|22918.12|0
1623140480000|2021-06-08 08:21:20|22919.08|22919.08|22918.35|22918.35|22919.14|22919.14|22918.32|22918.32|0
1623140490000|2021-06-08 08:21:30|22918.54|22918.54|22918.38|22918.38|22918.54|22918.54|22918.33|22918.33|0
1623140500000|2021-06-08 08:21:40|22918.1|22918.1|22917.72|22917.72|22918.14|22918.14|22917.72|22917.72|0
1623140510000|2021-06-08 08:21:50|22917.68|22917.68|22917.37|22917.37|22917.68|22917.68|22917.37|22917.37|0
1623140520000|2021-06-08 08:22:00|22917.31|22917.31|22915.68|22915.68|22917.31|22917.31|22915.64|22915.64|0
1623140530000|2021-06-08 08:22:10|22915.77|22915.77|22914.43|22914.43|22915.77|22915.77|22914.43|22914.43|0
1623140540000|2021-06-08 08:22:20|22914.5|22914.5|22914.62|22914.62|22914.62|22914.62|22914.42|22914.42|0
1623140550000|2021-06-08 08:22:30|22914.65|22914.65|22914.65|22914.65|22914.88|22914.88|22914.65|22914.65|0
1623140560000|2021-06-08 08:22:40|22914.68|22914.68|22914.66|22914.66|22914.68|22914.68|22914.5|22914.5|0
1623140570000|2021-06-08 08:22:50|22914.78|22914.78|22914.4|22914.4|22914.78|22914.78|22914.4|22914.4|0
1623140580000|2021-06-08 08:23:00|22914.36|22914.36|22914.07|22914.07|22914.5|22914.5|22913.91|22913.91|0
1623140590000|2021-06-08 08:23:10|22914.2|22914.2|22913.7|22913.7|22914.22|22914.22|22913.59|22913.59|0
1623140600000|2021-06-08 08:23:20|22913.63|22913.63|22913.41|22913.41|22913.63|22913.63|22913.22|22913.22|0
1623140610000|2021-06-08 08:23:30|22913.45|22913.45|22913.45|22913.45|22913.45|22913.45|22913.3|22913.3|0
1623140620000|2021-06-08 08:23:40|22913.28|22913.28|22913.05|22913.05|22913.29|22913.29|22912.99|22912.99|0
1623140630000|2021-06-08 08:23:50|22913.17|22913.17|22912.88|22912.88|22913.27|22913.27|22912.88|22912.88|0
1623140640000|2021-06-08 08:24:00|22912.84|22912.84|22913.66|22913.66|22913.66|22913.66|22912.84|22912.84|0
1623140650000|2021-06-08 08:24:10|22913.49|22913.49|22913.5|22913.5|22913.5|22913.5|22913.35|22913.35|0
1623140660000|2021-06-08 08:24:20|22913.12|22913.12|22913.23|22913.23|22913.27|22913.27|22912.93|22912.93|0
1623140670000|2021-06-08 08:24:30|22913.16|22913.16|22913.37|22913.37|22913.37|22913.37|22912.81|22912.81|0
1623140680000|2021-06-08 08:24:40|22913.27|22913.27|22913.07|22913.07|22913.27|22913.27|22913.04|22913.04|0
1623140690000|2021-06-08 08:24:50|22913.26|22913.26|22913.71|22913.71|22913.76|22913.76|22913.26|22913.26|0
1623140700000|2021-06-08 08:25:00|22914.02|22914.02|22912.74|22912.74|22914.16|22914.16|22912.74|22912.74|0
1623140710000|2021-06-08 08:25:10|22912.66|22912.66|22912.02|22912.02|22912.76|22912.76|22911.98|22911.98|0
1623140720000|2021-06-08 08:25:20|22912.2|22912.2|22912.17|22912.17|22912.3|22912.3|22912.12|22912.12|0
1623140730000|2021-06-08 08:25:30|22912.25|22912.25|22912.15|22912.15|22912.25|22912.25|22912.06|22912.06|0
1623140740000|2021-06-08 08:25:40|22912.04|22912.04|22911.67|22911.67|22912.18|22912.18|22911.56|22911.56|0
1623140750000|2021-06-08 08:25:50|22911.76|22911.76|22911.42|22911.42|22911.87|22911.87|22911.38|22911.38|0
1623140760000|2021-06-08 08:26:00|22911.49|22911.49|22910.49|22910.49|22911.49|22911.49|22910.49|22910.49|0
1623140770000|2021-06-08 08:26:10|22910.41|22910.41|22910.6|22910.6|22910.79|22910.79|22910.41|22910.41|0
1623140780000|2021-06-08 08:26:20|22910.54|22910.54|22910.15|22910.15|22910.54|22910.54|22910.11|22910.11|0
1623140790000|2021-06-08 08:26:30|22910.09|22910.09|22910.12|22910.12|22910.15|22910.15|22910.09|22910.09|0
1623140800000|2021-06-08 08:26:40|22910.18|22910.18|22910.22|22910.22|22910.51|22910.51|22910.16|22910.16|0
1623140810000|2021-06-08 08:26:50|22910.1|22910.1|22909.89|22909.89|22910.12|22910.12|22909.82|22909.82|0
1623140820000|2021-06-08 08:27:00|22909.82|22909.82|22908.66|22908.66|22909.82|22909.82|22908.66|22908.66|0
1623140830000|2021-06-08 08:27:10|22908.72|22908.72|22908.77|22908.77|22908.84|22908.84|22908.44|22908.44|0
1623140840000|2021-06-08 08:27:20|22908.7|22908.7|22909.07|22909.07|22909.07|22909.07|22908.5|22908.5|0
1623140850000|2021-06-08 08:27:30|22908.88|22908.88|22908.75|22908.75|22909.13|22909.13|22908.75|22908.75|0
1623140860000|2021-06-08 08:27:40|22908.53|22908.53|22908.4|22908.4|22908.53|22908.53|22908.4|22908.4|0
1623140870000|2021-06-08 08:27:50|22908.33|22908.33|22907.98|22907.98|22908.34|22908.34|22907.79|22907.79|0
1623140880000|2021-06-08 08:28:00|22908.04|22908.04|22907.9|22907.9|22908.04|22908.04|22907.75|22907.75|0
1623140890000|2021-06-08 08:28:10|22907.88|22907.88|22907.61|22907.61|22908.03|22908.03|22907.61|22907.61|0
1623140900000|2021-06-08 08:28:20|22907.76|22907.76|22906.65|22906.65|22907.76|22907.76|22906.65|22906.65|0
1623140910000|2021-06-08 08:28:30|22906.64|22906.64|22906.18|22906.18|22906.64|22906.64|22906.17|22906.17|0
1623140920000|2021-06-08 08:28:40|22906.04|22906.04|22904.94|22904.94|22906.04|22906.04|22904.94|22904.94|0
1623140930000|2021-06-08 08:28:50|22904.76|22904.76|22903.9|22903.9|22904.76|22904.76|22903.78|22903.78|0
1623140940000|2021-06-08 08:29:00|22903.99|22903.99|22903.65|22903.65|22903.99|22903.99|22903.49|22903.49|0
1623140950000|2021-06-08 08:29:10|22903.43|22903.43|22903.35|22903.35|22903.62|22903.62|22903.27|22903.27|0
1623140960000|2021-06-08 08:29:20|22903.28|22903.28|22903.17|22903.17|22903.28|22903.28|22903.11|22903.11|0
1623140970000|2021-06-08 08:29:30|22903.1|22903.1|22903.42|22903.42|22903.42|22903.42|22902.96|22902.96|0
1623140980000|2021-06-08 08:29:40|22903.61|22903.61|22903.86|22903.86|22903.86|22903.86|22903.61|22903.61|0
1623140990000|2021-06-08 08:29:50|22903.79|22903.79|22892.07|22892.07|22903.79|22903.79|22892.07|22892.07|0
1623141000000|2021-06-08 08:30:00|22892.01|22892.01|22892.34|22892.34|22892.34|22892.34|22891.36|22891.36|0
1623141010000|2021-06-08 08:30:10|22892.29|22892.29|22891.9|22891.9|22892.57|22892.57|22891.86|22891.86|0
1623141020000|2021-06-08 08:30:20|22892.02|22892.02|22891.44|22891.44|22892.05|22892.05|22891.44|22891.44|0
1623141030000|2021-06-08 08:30:30|22891.38|22891.38|22891.27|22891.27|22891.48|22891.48|22891.08|22891.08|0
1623141040000|2021-06-08 08:30:40|22891.29|22891.29|22890.38|22890.38|22891.29|22891.29|22890.17|22890.17|0
1623141050000|2021-06-08 08:30:50|22890.32|22890.32|22889.67|22889.67|22890.32|22890.32|22889.66|22889.66|0
1623141060000|2021-06-08 08:31:00|22889.47|22889.47|22889.99|22889.99|22889.99|22889.99|22889.01|22889.01|0
1623141070000|2021-06-08 08:31:10|22889.95|22889.95|22890.08|22890.08|22890.34|22890.34|22889.86|22889.86|0
1623141080000|2021-06-08 08:31:20|22889.97|22889.97|22889.57|22889.57|22890.01|22890.01|22889.45|22889.45|0
1623141090000|2021-06-08 08:31:30|22889.36|22889.36|22889.57|22889.57|22889.57|22889.57|22889.36|22889.36|0
1623141100000|2021-06-08 08:31:40|22889.46|22889.46|22889.35|22889.35|22889.46|22889.46|22889.23|22889.23|0
1623141110000|2021-06-08 08:31:50|22889.25|22889.25|22889.11|22889.11|22889.4|22889.4|22889.06|22889.06|0
1623141120000|2021-06-08 08:32:00|22889.03|22889.03|22889.19|22889.19|22889.48|22889.48|22889.03|22889.03|0
1623141130000|2021-06-08 08:32:10|22889.18|22889.18|22889.59|22889.59|22889.59|22889.59|22889.12|22889.12|0
1623141140000|2021-06-08 08:32:20|22889.63|22889.63|22890.39|22890.39|22890.39|22890.39|22889.63|22889.63|0
1623141150000|2021-06-08 08:32:30|22890.32|22890.32|22890.47|22890.47|22890.65|22890.65|22890.09|22890.09|0
1623141160000|2021-06-08 08:32:40|22890.45|22890.45|22890.73|22890.73|22890.87|22890.87|22890.33|22890.33|0
1623141170000|2021-06-08 08:32:50|22890.86|22890.86|22890.93|22890.93|22890.93|22890.93|22890.69|22890.69|0
1623141180000|2021-06-08 08:33:00|22890.89|22890.89|22890.63|22890.63|22891.1|22891.1|22890.63|22890.63|0
1623141190000|2021-06-08 08:33:10|22890.68|22890.68|22890.58|22890.58|22890.76|22890.76|22890.44|22890.44|0
1623141200000|2021-06-08 08:33:20|22890.71|22890.71|22890.27|22890.27|22890.71|22890.71|22890.27|22890.27|0
1623141210000|2021-06-08 08:33:30|22890.32|22890.32|22890.51|22890.51|22890.51|22890.51|22890.26|22890.26|0
1623141220000|2021-06-08 08:33:40|22890.15|22890.15|22890.33|22890.33|22890.33|22890.33|22889.82|22889.82|0
1623141230000|2021-06-08 08:33:50|22890.4|22890.4|22890.42|22890.42|22890.9|22890.9|22890.25|22890.25|0
1623141240000|2021-06-08 08:34:00|22890.31|22890.31|22890.98|22890.98|22890.98|22890.98|22890.31|22890.31|0
1623141250000|2021-06-08 08:34:10|22890.92|22890.92|22890.85|22890.85|22890.92|22890.92|22890.69|22890.69|0
1623141260000|2021-06-08 08:34:20|22890.96|22890.96|22891.39|22891.39|22891.58|22891.58|22890.93|22890.93|0
1623141270000|2021-06-08 08:34:30|22890.97|22890.97|22891.03|22891.03|22891.31|22891.31|22890.97|22890.97|0
1623141280000|2021-06-08 08:34:40|22891.05|22891.05|22891.32|22891.32|22891.32|22891.32|22890.87|22890.87|0
1623141290000|2021-06-08 08:34:50|22891.28|22891.28|22891.35|22891.35|22891.47|22891.47|22891.28|22891.28|0
1623141300000|2021-06-08 08:35:00|22891.42|22891.42|22891.21|22891.21|22891.51|22891.51|22891.18|22891.18|0
1623141310000|2021-06-08 08:35:10|22891.44|22891.44|22892.73|22892.73|22892.73|22892.73|22891.44|22891.44|0
1623141320000|2021-06-08 08:35:20|22892.82|22892.82|22892.94|22892.94|22892.94|22892.94|22892.81|22892.81|0
1623141330000|2021-06-08 08:35:30|22892.96|22892.96|22893.54|22893.54|22893.54|22893.54|22892.79|22892.79|0
1623141340000|2021-06-08 08:35:40|22893.61|22893.61|22894.47|22894.47|22894.58|22894.58|22893.61|22893.61|0
1623141350000|2021-06-08 08:35:50|22894.55|22894.55|22894.59|22894.59|22894.73|22894.73|22894.5|22894.5|0
1623141360000|2021-06-08 08:36:00|22894.64|22894.64|22895.5|22895.5|22895.7|22895.7|22894.64|22894.64|0
1623141370000|2021-06-08 08:36:10|22895.62|22895.62|22895.95|22895.95|22896|22896|22895.62|22895.62|0
1623141380000|2021-06-08 08:36:20|22895.91|22895.91|22895.85|22895.85|22895.91|22895.91|22895.48|22895.48|0
1623141390000|2021-06-08 08:36:30|22896.06|22896.06|22896.46|22896.46|22896.61|22896.61|22895.99|22895.99|0
1623141400000|2021-06-08 08:36:40|22896.52|22896.52|22896.5|22896.5|22896.69|22896.69|22896.43|22896.43|0
1623141410000|2021-06-08 08:36:50|22896.67|22896.67|22896.73|22896.73|22896.73|22896.73|22896.65|22896.65|0
1623141420000|2021-06-08 08:37:00|22896.82|22896.82|22896.92|22896.92|22896.92|22896.92|22896.82|22896.82|0
1623141430000|2021-06-08 08:37:10|22897.01|22897.01|22897.15|22897.15|22897.31|22897.31|22897.01|22897.01|0
1623141440000|2021-06-08 08:37:20|22897.14|22897.14|22896.92|22896.92|22897.14|22897.14|22896.7|22896.7|0
1623141450000|2021-06-08 08:37:30|22897.03|22897.03|22896.95|22896.95|22897.36|22897.36|22896.91|22896.91|0
1623141460000|2021-06-08 08:37:40|22896.92|22896.92|22896.82|22896.82|22896.97|22896.97|22896.66|22896.66|0
1623141470000|2021-06-08 08:37:50|22896.6|22896.6|22896.82|22896.82|22896.82|22896.82|22896.6|22896.6|0
1623141480000|2021-06-08 08:38:00|22896.69|22896.69|22896.72|22896.72|22896.94|22896.94|22896.68|22896.68|0
1623141490000|2021-06-08 08:38:10|22896.65|22896.65|22896.6|22896.6|22896.72|22896.72|22896.6|22896.6|0
1623141500000|2021-06-08 08:38:20|22896.67|22896.67|22896.66|22896.66|22896.8|22896.8|22896.62|22896.62|0
1623141510000|2021-06-08 08:38:30|22896.62|22896.62|22896.76|22896.76|22896.76|22896.76|22896.52|22896.52|0
1623141520000|2021-06-08 08:38:40|22896.71|22896.71|22896.59|22896.59|22896.71|22896.71|22896.59|22896.59|0
1623141530000|2021-06-08 08:38:50|22896.54|22896.54|22896.61|22896.61|22896.61|22896.61|22896.54|22896.54|0
1623141540000|2021-06-08 08:39:00|22896.95|22896.95|22897.16|22897.16|22897.32|22897.32|22896.95|22896.95|0
1623141550000|2021-06-08 08:39:10|22897.25|22897.25|22897.49|22897.49|22897.49|22897.49|22897.16|22897.16|0
1623141560000|2021-06-08 08:39:20|22897.65|22897.65|22897.99|22897.99|22898.02|22898.02|22897.65|22897.65|0
1623141570000|2021-06-08 08:39:30|22898.06|22898.06|22898.87|22898.87|22898.87|22898.87|22898.06|22898.06|0
1623141580000|2021-06-08 08:39:40|22898.73|22898.73|22899.18|22899.18|22899.29|22899.29|22898.73|22898.73|0
1623141590000|2021-06-08 08:39:50|22899.12|22899.12|22899.81|22899.81|22899.9|22899.9|22899.12|22899.12|0
1623141600000|2021-06-08 08:40:00|22899.87|22899.87|22899.76|22899.76|22900.04|22900.04|22899.73|22899.73|0
1623141610000|2021-06-08 08:40:10|22899.84|22899.84|22899.4|22899.4|22899.87|22899.87|22899.27|22899.27|0
1623141620000|2021-06-08 08:40:20|22899.27|22899.27|22898.76|22898.76|22899.27|22899.27|22898.5|22898.5|0
1623141630000|2021-06-08 08:40:30|22898.66|22898.66|22898.75|22898.75|22898.97|22898.97|22898.44|22898.44|0
1623141640000|2021-06-08 08:40:40|22898.69|22898.69|22898.44|22898.44|22898.79|22898.79|22898.36|22898.36|0
1623141650000|2021-06-08 08:40:50|22898.52|22898.52|22899.03|22899.03|22899.08|22899.08|22898.48|22898.48|0
1623141660000|2021-06-08 08:41:00|22899.14|22899.14|22899.28|22899.28|22899.42|22899.42|22899.14|22899.14|0
1623141670000|2021-06-08 08:41:10|22899.25|22899.25|22899.73|22899.73|22899.73|22899.73|22899.22|22899.22|0
1623141680000|2021-06-08 08:41:20|22899.81|22899.81|22899.86|22899.86|22900.07|22900.07|22899.78|22899.78|0
1623141690000|2021-06-08 08:41:30|22899.94|22899.94|22899.66|22899.66|22900.01|22900.01|22899.59|22899.59|0
1623141700000|2021-06-08 08:41:40|22899.76|22899.76|22900.06|22900.06|22900.06|22900.06|22899.54|22899.54|0
1623141710000|2021-06-08 08:41:50|22900.23|22900.23|22901.09|22901.09|22901.28|22901.28|22900.19|22900.19|0
1623141720000|2021-06-08 08:42:00|22901.14|22901.14|22901.36|22901.36|22901.48|22901.48|22901.14|22901.14|0
1623141730000|2021-06-08 08:42:10|22901.31|22901.31|22901.17|22901.17|22901.35|22901.35|22901.17|22901.17|0
1623141740000|2021-06-08 08:42:20|22901.03|22901.03|22900.7|22900.7|22901.03|22901.03|22900.44|22900.44|0
1623141750000|2021-06-08 08:42:30|22900.58|22900.58|22900.65|22900.65|22900.65|22900.65|22899.87|22899.87|0
1623141760000|2021-06-08 08:42:40|22900.59|22900.59|22900.54|22900.54|22900.68|22900.68|22900.45|22900.45|0
1623141770000|2021-06-08 08:42:50|22900.61|22900.61|22900.32|22900.32|22901.02|22901.02|22900.32|22900.32|0
1623141780000|2021-06-08 08:43:00|22900.39|22900.39|22898.69|22898.69|22900.39|22900.39|22898.69|22898.69|0
1623141790000|2021-06-08 08:43:10|22898.61|22898.61|22898.3|22898.3|22898.61|22898.61|22898|22898|0
1623141800000|2021-06-08 08:43:20|22898.26|22898.26|22897.62|22897.62|22898.26|22898.26|22897.56|22897.56|0
1623141810000|2021-06-08 08:43:30|22897.53|22897.53|22897.51|22897.51|22897.53|22897.53|22897.51|22897.51|0
1623141820000|2021-06-08 08:43:40|22897.55|22897.55|22896.22|22896.22|22897.55|22897.55|22896.22|22896.22|0
1623141830000|2021-06-08 08:43:50|22896.18|22896.18|22895.46|22895.46|22896.18|22896.18|22895.46|22895.46|0
1623141840000|2021-06-08 08:44:00|22895.39|22895.39|22895.19|22895.19|22895.39|22895.39|22895.04|22895.04|0
1623141850000|2021-06-08 08:44:10|22895.29|22895.29|22895.08|22895.08|22895.29|22895.29|22895.08|22895.08|0
1623141860000|2021-06-08 08:44:20|22895.14|22895.14|22895.56|22895.56|22895.56|22895.56|22895.03|22895.03|0
1623141870000|2021-06-08 08:44:30|22895.48|22895.48|22895.29|22895.29|22895.48|22895.48|22895.29|22895.29|0
1623141880000|2021-06-08 08:44:40|22895.12|22895.12|22895.45|22895.45|22895.45|22895.45|22895.12|22895.12|0
1623141890000|2021-06-08 08:44:50|22895.32|22895.32|22895.03|22895.03|22895.32|22895.32|22895.03|22895.03|0
1623141900000|2021-06-08 08:45:00|22894.99|22894.99|22895.62|22895.62|22895.62|22895.62|22894.99|22894.99|0
1623141910000|2021-06-08 08:45:10|22895.55|22895.55|22896.32|22896.32|22896.32|22896.32|22895.52|22895.52|0
1623141920000|2021-06-08 08:45:20|22896.25|22896.25|22895.61|22895.61|22896.34|22896.34|22895.61|22895.61|0
1623141930000|2021-06-08 08:45:30|22895.93|22895.93|22895.75|22895.75|22896.04|22896.04|22895.75|22895.75|0
1623141940000|2021-06-08 08:45:40|22895.87|22895.87|22896.04|22896.04|22896.04|22896.04|22895.71|22895.71|0
1623141950000|2021-06-08 08:45:50|22896.15|22896.15|22896.18|22896.18|22896.28|22896.28|22896.15|22896.15|0
1623141960000|2021-06-08 08:46:00|22896.12|22896.12|22896.13|22896.13|22896.19|22896.19|22896.01|22896.01|0
1623141970000|2021-06-08 08:46:10|22896.06|22896.06|22896.23|22896.23|22896.23|22896.23|22895.93|22895.93|0
1623141980000|2021-06-08 08:46:20|22896.2|22896.2|22896.61|22896.61|22896.72|22896.72|22896.17|22896.17|0
1623141990000|2021-06-08 08:46:30|22896.88|22896.88|22897.05|22897.05|22897.05|22897.05|22896.83|22896.83|0
1623142000000|2021-06-08 08:46:40|22897.13|22897.13|22897.71|22897.71|22897.71|22897.71|22897.09|22897.09|0
1623142010000|2021-06-08 08:46:50|22897.64|22897.64|22897.38|22897.38|22897.64|22897.64|22897.34|22897.34|0
1623142020000|2021-06-08 08:47:00|22897.44|22897.44|22897.63|22897.63|22897.79|22897.79|22897.42|22897.42|0
1623142030000|2021-06-08 08:47:10|22897.72|22897.72|22897.61|22897.61|22897.92|22897.92|22897.6|22897.6|0
1623142040000|2021-06-08 08:47:20|22897.74|22897.74|22898.42|22898.42|22898.42|22898.42|22897.55|22897.55|0
1623142050000|2021-06-08 08:47:30|22898.31|22898.31|22898.38|22898.38|22898.41|22898.41|22898.25|22898.25|0
1623142060000|2021-06-08 08:47:40|22898.43|22898.43|22898.73|22898.73|22898.73|22898.73|22898.43|22898.43|0
1623142070000|2021-06-08 08:47:50|22898.77|22898.77|22898.81|22898.81|22898.84|22898.84|22898.73|22898.73|0
1623142080000|2021-06-08 08:48:00|22898.66|22898.66|22898.54|22898.54|22898.66|22898.66|22898.31|22898.31|0
1623142090000|2021-06-08 08:48:10|22898.57|22898.57|22898.38|22898.38|22898.86|22898.86|22898.38|22898.38|0
1623142100000|2021-06-08 08:48:20|22898.55|22898.55|22898.28|22898.28|22898.55|22898.55|22898.21|22898.21|0
1623142110000|2021-06-08 08:48:30|22898.32|22898.32|22898.08|22898.08|22898.39|22898.39|22897.88|22897.88|0
1623142120000|2021-06-08 08:48:40|22898|22898|22897.58|22897.58|22898|22898|22897.58|22897.58|0
1623142130000|2021-06-08 08:48:50|22897.52|22897.52|22897.07|22897.07|22897.52|22897.52|22897.07|22897.07|0
1623142140000|2021-06-08 08:49:00|22897|22897|22897.37|22897.37|22897.42|22897.42|22897|22897|0
1623142150000|2021-06-08 08:49:10|22897.41|22897.41|22898.19|22898.19|22898.19|22898.19|22897.41|22897.41|0
1623142160000|2021-06-08 08:49:20|22898.23|22898.23|22898.23|22898.23|22898.23|22898.23|22898.04|22898.04|0
1623142170000|2021-06-08 08:49:30|22898.26|22898.26|22898.61|22898.61|22898.65|22898.65|22898.26|22898.26|0
1623142180000|2021-06-08 08:49:40|22898.74|22898.74|22898.78|22898.78|22898.9|22898.9|22898.47|22898.47|0
1623142190000|2021-06-08 08:49:50|22898.84|22898.84|22898.91|22898.91|22899.01|22899.01|22898.78|22898.78|0
1623142200000|2021-06-08 08:50:00|22898.98|22898.98|22898.71|22898.71|22899.25|22899.25|22898.71|22898.71|0
1623142210000|2021-06-08 08:50:10|22898.53|22898.53|22898.27|22898.27|22898.79|22898.79|22898.05|22898.05|0
1623142220000|2021-06-08 08:50:20|22898.35|22898.35|22898.24|22898.24|22898.4|22898.4|22898.09|22898.09|0
1623142230000|2021-06-08 08:50:30|22898.19|22898.19|22897.79|22897.79|22898.2|22898.2|22897.79|22897.79|0
1623142240000|2021-06-08 08:50:40|22897.84|22897.84|22898.28|22898.28|22898.31|22898.31|22897.84|22897.84|0
1623142250000|2021-06-08 08:50:50|22898.19|22898.19|22898.07|22898.07|22898.19|22898.19|22898.02|22898.02|0
1623142260000|2021-06-08 08:51:00|22898.01|22898.01|22898.13|22898.13|22898.25|22898.25|22898.01|22898.01|0
1623142270000|2021-06-08 08:51:10|22898.01|22898.01|22898.6|22898.6|22898.68|22898.68|22898.01|22898.01|0
1623142280000|2021-06-08 08:51:20|22898.66|22898.66|22898.78|22898.78|22899.04|22899.04|22898.66|22898.66|0
1623142290000|2021-06-08 08:51:30|22898.69|22898.69|22898.7|22898.7|22898.92|22898.92|22898.55|22898.55|0
1623142300000|2021-06-08 08:51:40|22898.66|22898.66|22899.33|22899.33|22899.39|22899.39|22898.66|22898.66|0
1623142310000|2021-06-08 08:51:50|22899.31|22899.31|22899.22|22899.22|22899.4|22899.4|22899.22|22899.22|0
1623142320000|2021-06-08 08:52:00|22899.33|22899.33|22899.52|22899.52|22899.76|22899.76|22899.28|22899.28|0
1623142330000|2021-06-08 08:52:10|22899.58|22899.58|22899.59|22899.59|22899.62|22899.62|22899.5|22899.5|0
1623142340000|2021-06-08 08:52:20|22899.78|22899.78|22899.71|22899.71|22899.94|22899.94|22899.67|22899.67|0
1623142350000|2021-06-08 08:52:30|22899.62|22899.62|22900.34|22900.34|22900.34|22900.34|22899.62|22899.62|0
1623142360000|2021-06-08 08:52:40|22900.3|22900.3|22900.16|22900.16|22900.42|22900.42|22899.98|22899.98|0
1623142370000|2021-06-08 08:52:50|22900.21|22900.21|22900.4|22900.4|22900.57|22900.57|22900.21|22900.21|0
1623142380000|2021-06-08 08:53:00|22900.45|22900.45|22900.52|22900.52|22900.7|22900.7|22900.45|22900.45|0
1623142390000|2021-06-08 08:53:10|22900.47|22900.47|22900.59|22900.59|22900.76|22900.76|22900.47|22900.47|0
1623142400000|2021-06-08 08:53:20|22900.67|22900.67|22901.09|22901.09|22901.09|22901.09|22900.62|22900.62|0
1623142410000|2021-06-08 08:53:30|22901|22901|22900.48|22900.48|22901|22901|22900.43|22900.43|0
1623142420000|2021-06-08 08:53:40|22900.53|22900.53|22900.56|22900.56|22900.56|22900.56|22900.41|22900.41|0
1623142430000|2021-06-08 08:53:50|22900.53|22900.53|22900.15|22900.15|22900.53|22900.53|22900.15|22900.15|0
1623142440000|2021-06-08 08:54:00|22900.22|22900.22|22900.07|22900.07|22900.22|22900.22|22900.07|22900.07|0
1623142450000|2021-06-08 08:54:10|22900.01|22900.01|22899.93|22899.93|22900.12|22900.12|22899.9|22899.9|0
1623142460000|2021-06-08 08:54:20|22899.89|22899.89|22899.47|22899.47|22899.89|22899.89|22899.47|22899.47|0
1623142470000|2021-06-08 08:54:30|22899.2|22899.2|22899.12|22899.12|22899.38|22899.38|22899.07|22899.07|0
1623142480000|2021-06-08 08:54:40|22899.16|22899.16|22899.05|22899.05|22899.16|22899.16|22899.05|22899.05|0
1623142490000|2021-06-08 08:54:50|22898.74|22898.74|22899.08|22899.08|22899.17|22899.17|22898.74|22898.74|0
1623142500000|2021-06-08 08:55:00|22898.92|22898.92|22898.86|22898.86|22899.04|22899.04|22898.72|22898.72|0
1623142510000|2021-06-08 08:55:10|22898.91|22898.91|22897.89|22897.89|22899.06|22899.06|22897.89|22897.89|0
1623142520000|2021-06-08 08:55:20|22897.79|22897.79|22897.27|22897.27|22897.79|22897.79|22897.27|22897.27|0
1623142530000|2021-06-08 08:55:30|22897.17|22897.17|22896.41|22896.41|22897.17|22897.17|22896.41|22896.41|0
1623142540000|2021-06-08 08:55:40|22896.45|22896.45|22896.38|22896.38|22896.45|22896.45|22896.31|22896.31|0
1623142550000|2021-06-08 08:55:50|22896.28|22896.28|22896.66|22896.66|22896.66|22896.66|22896.25|22896.25|0
1623142560000|2021-06-08 08:56:00|22896.79|22896.79|22896.96|22896.96|22897.06|22897.06|22896.68|22896.68|0
1623142570000|2021-06-08 08:56:10|22897.16|22897.16|22897.13|22897.13|22897.33|22897.33|22897.03|22897.03|0
1623142580000|2021-06-08 08:56:20|22897.15|22897.15|22897.52|22897.52|22897.52|22897.52|22897.15|22897.15|0
1623142590000|2021-06-08 08:56:30|22897.4|22897.4|22897.57|22897.57|22897.95|22897.95|22897.4|22897.4|0
1623142600000|2021-06-08 08:56:40|22897.62|22897.62|22897.52|22897.52|22897.62|22897.62|22897.51|22897.51|0
1623142610000|2021-06-08 08:56:50|22897.63|22897.63|22897.64|22897.64|22897.64|22897.64|22897.58|22897.58|0
1623142620000|2021-06-08 08:57:00|22897.55|22897.55|22897.73|22897.73|22897.73|22897.73|22897.5|22897.5|0
1623142630000|2021-06-08 08:57:10|22897.74|22897.74|22897.52|22897.52|22897.9|22897.9|22897.52|22897.52|0
1623142640000|2021-06-08 08:57:20|22897.46|22897.46|22897.45|22897.45|22897.64|22897.64|22897.29|22897.29|0
1623142650000|2021-06-08 08:57:30|22897.33|22897.33|22897.67|22897.67|22897.73|22897.73|22897.33|22897.33|0
1623142660000|2021-06-08 08:57:40|22897.61|22897.61|22897.09|22897.09|22897.61|22897.61|22897.09|22897.09|0
1623142670000|2021-06-08 08:57:50|22897.16|22897.16|22897.28|22897.28|22897.37|22897.37|22896.96|22896.96|0
1623142680000|2021-06-08 08:58:00|22897.24|22897.24|22897.05|22897.05|22897.34|22897.34|22897|22897|0
1623142690000|2021-06-08 08:58:10|22896.98|22896.98|22896.86|22896.86|22896.98|22896.98|22896.71|22896.71|0
1623142700000|2021-06-08 08:58:20|22896.78|22896.78|22897.4|22897.4|22897.4|22897.4|22896.45|22896.45|0
1623142710000|2021-06-08 08:58:30|22897.55|22897.55|22897.52|22897.52|22897.62|22897.62|22897.52|22897.52|0
1623142720000|2021-06-08 08:58:40|22897.49|22897.49|22897.58|22897.58|22897.58|22897.58|22897.39|22897.39|0
1623142730000|2021-06-08 08:58:50|22897.65|22897.65|22898.08|22898.08|22898.08|22898.08|22897.65|22897.65|0
1623142740000|2021-06-08 08:59:00|22898.35|22898.35|22898.08|22898.08|22898.39|22898.39|22898.08|22898.08|0
1623142750000|2021-06-08 08:59:10|22898.25|22898.25|22898.38|22898.38|22898.44|22898.44|22898.2|22898.2|0
1623142760000|2021-06-08 08:59:20|22898.42|22898.42|22898.32|22898.32|22898.42|22898.42|22898.13|22898.13|0
1623142770000|2021-06-08 08:59:30|22898.39|22898.39|22898.39|22898.39|22898.48|22898.48|22898.3|22898.3|0
1623142780000|2021-06-08 08:59:40|22898.48|22898.48|22898.5|22898.5|22898.65|22898.65|22898.46|22898.46|0
1623142790000|2021-06-08 08:59:50|22898.44|22898.44|22898.85|22898.85|22898.85|22898.85|22898.39|22898.39|0
1623142800000|2021-06-08 09:00:00|22899.19|22899.19|22900.51|22900.51|22900.64|22900.64|22899.19|22899.19|0
1623142810000|2021-06-08 09:00:10|22900.54|22900.54|22900.71|22900.71|22900.82|22900.82|22900.44|22900.44|0
1623142820000|2021-06-08 09:00:20|22900.56|22900.56|22900.74|22900.74|22900.74|22900.74|22900.56|22900.56|0
1623142830000|2021-06-08 09:00:30|22900.67|22900.67|22900.9|22900.9|22900.9|22900.9|22900.67|22900.67|0
1623142840000|2021-06-08 09:00:40|22900.68|22900.68|22900.46|22900.46|22900.68|22900.68|22900.35|22900.35|0
1623142850000|2021-06-08 09:00:50|22900.41|22900.41|22900.28|22900.28|22900.48|22900.48|22900.25|22900.25|0
1623142860000|2021-06-08 09:01:00|22900.4|22900.4|22899.99|22899.99|22900.4|22900.4|22899.92|22899.92|0
1623142870000|2021-06-08 09:01:10|22900.03|22900.03|22900.25|22900.25|22900.33|22900.33|22900.03|22900.03|0
1623142880000|2021-06-08 09:01:20|22900.35|22900.35|22899.96|22899.96|22900.35|22900.35|22899.96|22899.96|0
1623142890000|2021-06-08 09:01:30|22899.97|22899.97|22899.64|22899.64|22899.97|22899.97|22899.64|22899.64|0
1623142900000|2021-06-08 09:01:40|22899.57|22899.57|22899.81|22899.81|22899.83|22899.83|22899.52|22899.52|0
1623142910000|2021-06-08 09:01:50|22899.87|22899.87|22899.79|22899.79|22899.87|22899.87|22899.72|22899.72|0
1623142920000|2021-06-08 09:02:00|22899.9|22899.9|22900.18|22900.18|22900.38|22900.38|22899.9|22899.9|0
1623142930000|2021-06-08 09:02:10|22900.16|22900.16|22899.82|22899.82|22900.26|22900.26|22899.82|22899.82|0
1623142940000|2021-06-08 09:02:20|22899.76|22899.76|22900.03|22900.03|22900.03|22900.03|22899.76|22899.76|0
1623142950000|2021-06-08 09:02:30|22900.12|22900.12|22901.13|22901.13|22901.13|22901.13|22900.12|22900.12|0
1623142960000|2021-06-08 09:02:40|22901.31|22901.31|22901.42|22901.42|22901.72|22901.72|22901.29|22901.29|0
1623142970000|2021-06-08 09:02:50|22901.47|22901.47|22901.95|22901.95|22902.02|22902.02|22901.47|22901.47|0
1623142980000|2021-06-08 09:03:00|22902.01|22902.01|22901.52|22901.52|22902.13|22902.13|22901.52|22901.52|0
1623142990000|2021-06-08 09:03:10|22901.59|22901.59|22902.07|22902.07|22902.07|22902.07|22901.59|22901.59|0
1623143000000|2021-06-08 09:03:20|22902.19|22902.19|22902.38|22902.38|22902.41|22902.41|22902.16|22902.16|0
1623143010000|2021-06-08 09:03:30|22902.27|22902.27|22902.51|22902.51|22902.57|22902.57|22902.27|22902.27|0
1623143020000|2021-06-08 09:03:40|22902.39|22902.39|22902.34|22902.34|22902.39|22902.39|22902.34|22902.34|0
1623143030000|2021-06-08 09:03:50|22902.29|22902.29|22902.75|22902.75|22902.79|22902.79|22901.95|22901.95|0
1623143040000|2021-06-08 09:04:00|22902.88|22902.88|22903.33|22903.33|22903.33|22903.33|22902.88|22902.88|0
1623143050000|2021-06-08 09:04:10|22903.36|22903.36|22903.82|22903.82|22903.87|22903.87|22903.36|22903.36|0
1623143060000|2021-06-08 09:04:20|22904.07|22904.07|22904.14|22904.14|22904.29|22904.29|22903.93|22903.93|0
1623143070000|2021-06-08 09:04:30|22904.06|22904.06|22904.27|22904.27|22904.27|22904.27|22904.06|22904.06|0
1623143080000|2021-06-08 09:04:40|22904.22|22904.22|22903.87|22903.87|22904.33|22904.33|22903.87|22903.87|0
1623143090000|2021-06-08 09:04:50|22903.76|22903.76|22904.05|22904.05|22904.05|22904.05|22903.7|22903.7|0
1623143100000|2021-06-08 09:05:00|22904.02|22904.02|22903.86|22903.86|22904.02|22904.02|22903.8|22903.8|0
1623143110000|2021-06-08 09:05:10|22903.75|22903.75|22903.98|22903.98|22904.01|22904.01|22903.75|22903.75|0
1623143120000|2021-06-08 09:05:20|22903.91|22903.91|22903.75|22903.75|22903.97|22903.97|22903.75|22903.75|0
1623143130000|2021-06-08 09:05:30|22904.02|22904.02|22904.24|22904.24|22904.39|22904.39|22903.98|22903.98|0
1623143140000|2021-06-08 09:05:40|22904.16|22904.16|22904.03|22904.03|22904.16|22904.16|22904|22904|0
1623143150000|2021-06-08 09:05:50|22903.69|22903.69|22903.98|22903.98|22904.19|22904.19|22903.69|22903.69|0
1623143160000|2021-06-08 09:06:00|22904.01|22904.01|22904.18|22904.18|22904.2|22904.2|22903.91|22903.91|0
1623143170000|2021-06-08 09:06:10|22904.27|22904.27|22903.9|22903.9|22904.32|22904.32|22903.9|22903.9|0
1623143180000|2021-06-08 09:06:20|22903.63|22903.63|22904.14|22904.14|22904.33|22904.33|22903.63|22903.63|0
1623143190000|2021-06-08 09:06:30|22904.27|22904.27|22904.07|22904.07|22904.34|22904.34|22903.93|22903.93|0
1623143200000|2021-06-08 09:06:40|22904.17|22904.17|22903.84|22903.84|22904.17|22904.17|22903.84|22903.84|0
1623143210000|2021-06-08 09:06:50|22903.78|22903.78|22903.58|22903.58|22904.01|22904.01|22903.58|22903.58|0
1623143220000|2021-06-08 09:07:00|22903.48|22903.48|22903.28|22903.28|22903.56|22903.56|22903.11|22903.11|0
1623143230000|2021-06-08 09:07:10|22903.35|22903.35|22903.46|22903.46|22903.64|22903.64|22903.23|22903.23|0
1623143240000|2021-06-08 09:07:20|22903.52|22903.52|22902.94|22902.94|22903.56|22903.56|22902.93|22902.93|0
1623143250000|2021-06-08 09:07:30|22902.9|22902.9|22903.03|22903.03|22903.03|22903.03|22902.77|22902.77|0
1623143260000|2021-06-08 09:07:40|22902.99|22902.99|22902.68|22902.68|22903.17|22903.17|22902.68|22902.68|0
1623143270000|2021-06-08 09:07:50|22902.77|22902.77|22902.47|22902.47|22902.77|22902.77|22902.2|22902.2|0
1623143280000|2021-06-08 09:08:00|22902.2|22902.2|22901.84|22901.84|22902.2|22902.2|22901.84|22901.84|0
1623143290000|2021-06-08 09:08:10|22901.88|22901.88|22902.07|22902.07|22902.07|22902.07|22901.63|22901.63|0
1623143300000|2021-06-08 09:08:20|22902.15|22902.15|22902.38|22902.38|22902.39|22902.39|22902.11|22902.11|0
1623143310000|2021-06-08 09:08:30|22902.42|22902.42|22903.08|22903.08|22903.08|22903.08|22902.38|22902.38|0
1623143320000|2021-06-08 09:08:40|22903.11|22903.11|22903.01|22903.01|22903.17|22903.17|22902.81|22902.81|0
1623143330000|2021-06-08 09:08:50|22903.07|22903.07|22903.17|22903.17|22903.22|22903.22|22902.83|22902.83|0
1623143340000|2021-06-08 09:09:00|22903.07|22903.07|22903.16|22903.16|22903.45|22903.45|22903.06|22903.06|0
1623143350000|2021-06-08 09:09:10|22903.22|22903.22|22903.74|22903.74|22903.91|22903.91|22903.22|22903.22|0
1623143360000|2021-06-08 09:09:20|22903.82|22903.82|22903.85|22903.85|22903.85|22903.85|22903.77|22903.77|0
1623143370000|2021-06-08 09:09:30|22903.88|22903.88|22903.64|22903.64|22903.9|22903.9|22903.52|22903.52|0
1623143380000|2021-06-08 09:09:40|22903.42|22903.42|22903.41|22903.41|22903.42|22903.42|22902.95|22902.95|0
1623143390000|2021-06-08 09:09:50|22903.47|22903.47|22903.69|22903.69|22903.92|22903.92|22903.46|22903.46|0
1623143400000|2021-06-08 09:10:00|22903.95|22903.95|22904.56|22904.56|22904.87|22904.87|22903.79|22903.79|0
1623143410000|2021-06-08 09:10:10|22904.46|22904.46|22904.09|22904.09|22904.48|22904.48|22904.09|22904.09|0
1623143420000|2021-06-08 09:10:20|22904|22904|22904.43|22904.43|22904.43|22904.43|22903.93|22903.93|0
1623143430000|2021-06-08 09:10:30|22904.36|22904.36|22904.46|22904.46|22904.55|22904.55|22904.27|22904.27|0
1623143440000|2021-06-08 09:10:40|22904.48|22904.48|22905.26|22905.26|22905.26|22905.26|22904.39|22904.39|0
1623143450000|2021-06-08 09:10:50|22905.2|22905.2|22905.43|22905.43|22905.43|22905.43|22905.14|22905.14|0
1623143460000|2021-06-08 09:11:00|22905.49|22905.49|22906.93|22906.93|22906.93|22906.93|22905.49|22905.49|0
1623143470000|2021-06-08 09:11:10|22906.9|22906.9|22906.94|22906.94|22907.17|22907.17|22906.87|22906.87|0
1623143480000|2021-06-08 09:11:20|22906.91|22906.91|22907.35|22907.35|22907.39|22907.39|22906.87|22906.87|0
1623143490000|2021-06-08 09:11:30|22907.42|22907.42|22907.59|22907.59|22907.92|22907.92|22907.42|22907.42|0
1623143500000|2021-06-08 09:11:40|22907.38|22907.38|22907.72|22907.72|22907.72|22907.72|22907.16|22907.16|0
1623143510000|2021-06-08 09:11:50|22907.75|22907.75|22907.86|22907.86|22907.86|22907.86|22907.7|22907.7|0
1623143520000|2021-06-08 09:12:00|22907.94|22907.94|22908.03|22908.03|22908.11|22908.11|22907.94|22907.94|0
1623143530000|2021-06-08 09:12:10|22907.98|22907.98|22908.16|22908.16|22908.16|22908.16|22907.98|22907.98|0
1623143540000|2021-06-08 09:12:20|22908.13|22908.13|22908.46|22908.46|22908.46|22908.46|22908.09|22908.09|0
1623143550000|2021-06-08 09:12:30|22908.38|22908.38|22908.84|22908.84|22908.84|22908.84|22908.35|22908.35|0
1623143560000|2021-06-08 09:12:40|22908.77|22908.77|22908.69|22908.69|22908.94|22908.94|22908.69|22908.69|0
1623143570000|2021-06-08 09:12:50|22908.66|22908.66|22908.74|22908.74|22908.81|22908.81|22908.66|22908.66|0
1623143580000|2021-06-08 09:13:00|22908.7|22908.7|22908.23|22908.23|22908.7|22908.7|22908.12|22908.12|0
1623143590000|2021-06-08 09:13:10|22908.27|22908.27|22908.2|22908.2|22908.32|22908.32|22908.03|22908.03|0
1623143600000|2021-06-08 09:13:20|22908.28|22908.28|22908.51|22908.51|22908.51|22908.51|22908.01|22908.01|0
1623143610000|2021-06-08 09:13:30|22908.6|22908.6|22908.72|22908.72|22908.82|22908.82|22908.6|22908.6|0
1623143620000|2021-06-08 09:13:40|22908.79|22908.79|22908.83|22908.83|22908.97|22908.97|22908.79|22908.79|0
1623143630000|2021-06-08 09:13:50|22909.01|22909.01|22909.07|22909.07|22909.13|22909.13|22909.01|22909.01|0
1623143640000|2021-06-08 09:14:00|22909.06|22909.06|22909.33|22909.33|22909.38|22909.38|22909|22909|0
1623143650000|2021-06-08 09:14:10|22909.44|22909.44|22909.2|22909.2|22909.44|22909.44|22909.09|22909.09|0
1623143660000|2021-06-08 09:14:20|22909.26|22909.26|22908.97|22908.97|22909.26|22909.26|22908.96|22908.96|0
1623143670000|2021-06-08 09:14:30|22908.91|22908.91|22908.74|22908.74|22908.91|22908.91|22908.74|22908.74|0
1623143680000|2021-06-08 09:14:40|22908.69|22908.69|22908.63|22908.63|22908.77|22908.77|22908.63|22908.63|0
1623143690000|2021-06-08 09:14:50|22908.66|22908.66|22908.83|22908.83|22908.83|22908.83|22908.6|22908.6|0
1623143700000|2021-06-08 09:15:00|22908.74|22908.74|22908.57|22908.57|22909.03|22909.03|22908.57|22908.57|0
1623143710000|2021-06-08 09:15:10|22908.38|22908.38|22908.06|22908.06|22908.9|22908.9|22908.03|22908.03|0
1623143720000|2021-06-08 09:15:20|22907.97|22907.97|22906.82|22906.82|22907.97|22907.97|22906.75|22906.75|0
1623143730000|2021-06-08 09:15:30|22906.97|22906.97|22906.39|22906.39|22907.15|22907.15|22906.33|22906.33|0
1623143740000|2021-06-08 09:15:40|22906.2|22906.2|22906.54|22906.54|22906.54|22906.54|22906.2|22906.2|0
1623143750000|2021-06-08 09:15:50|22906.58|22906.58|22906.69|22906.69|22906.76|22906.76|22906.58|22906.58|0
1623143760000|2021-06-08 09:16:00|22906.73|22906.73|22906.86|22906.86|22906.86|22906.86|22906.6|22906.6|0
1623143770000|2021-06-08 09:16:10|22906.71|22906.71|22907.09|22907.09|22907.09|22907.09|22906.71|22906.71|0
1623143780000|2021-06-08 09:16:20|22907.05|22907.05|22908.06|22908.06|22908.06|22908.06|22907.05|22907.05|0
1623143790000|2021-06-08 09:16:30|22908.02|22908.02|22908.16|22908.16|22908.16|22908.16|22907.98|22907.98|0
1623143800000|2021-06-08 09:16:40|22908.21|22908.21|22908.02|22908.02|22908.26|22908.26|22908.02|22908.02|0
1623143810000|2021-06-08 09:16:50|22907.87|22907.87|22908|22908|22908|22908|22907.74|22907.74|0
1623143820000|2021-06-08 09:17:00|22907.82|22907.82|22905.87|22905.87|22908.4|22908.4|22905.8|22905.8|0
1623143830000|2021-06-08 09:17:10|22905.84|22905.84|22906.08|22906.08|22906.13|22906.13|22905.84|22905.84|0
1623143840000|2021-06-08 09:17:20|22905.3|22905.3|22905.99|22905.99|22905.99|22905.99|22905.3|22905.3|0
1623143850000|2021-06-08 09:17:30|22906.06|22906.06|22906.07|22906.07|22906.07|22906.07|22905.99|22905.99|0
1623143860000|2021-06-08 09:17:40|22906.2|22906.2|22906.84|22906.84|22906.84|22906.84|22906.07|22906.07|0
1623143870000|2021-06-08 09:17:50|22906.81|22906.81|22906.8|22906.8|22906.86|22906.86|22906.7|22906.7|0
1623143880000|2021-06-08 09:18:00|22906.85|22906.85|22906.83|22906.83|22907.14|22907.14|22906.83|22906.83|0
1623143890000|2021-06-08 09:18:10|22906.89|22906.89|22906.91|22906.91|22906.91|22906.91|22906.7|22906.7|0
1623143900000|2021-06-08 09:18:20|22906.96|22906.96|22906.84|22906.84|22906.99|22906.99|22906.77|22906.77|0
1623143910000|2021-06-08 09:18:30|22906.91|22906.91|22906.91|22906.91|22906.91|22906.91|22906.84|22906.84|0
1623143920000|2021-06-08 09:18:40|22906.98|22906.98|22907.01|22907.01|22907.04|22907.04|22906.98|22906.98|0
1623143930000|2021-06-08 09:18:50|22906.98|22906.98|22906.68|22906.68|22906.98|22906.98|22906.68|22906.68|0
1623143940000|2021-06-08 09:19:00|22906.72|22906.72|22906.74|22906.74|22907.14|22907.14|22906.72|22906.72|0
1623143950000|2021-06-08 09:19:10|22906.81|22906.81|22906.81|22906.81|22907.03|22907.03|22906.7|22906.7|0
1623143960000|2021-06-08 09:19:20|22906.85|22906.85|22906.88|22906.88|22906.95|22906.95|22906.58|22906.58|0
1623143970000|2021-06-08 09:19:30|22906.8|22906.8|22906.85|22906.85|22906.86|22906.86|22906.79|22906.79|0
1623143980000|2021-06-08 09:19:40|22906.72|22906.72|22906.81|22906.81|22906.81|22906.81|22906.72|22906.72|0
1623143990000|2021-06-08 09:19:50|22906.62|22906.62|22906.46|22906.46|22906.62|22906.62|22906.38|22906.38|0
1623144000000|2021-06-08 09:20:00|22906.54|22906.54|22904.99|22904.99|22906.78|22906.78|22904.8|22904.8|0
1623144010000|2021-06-08 09:20:10|22904.88|22904.88|22904.6|22904.6|22905.12|22905.12|22904.6|22904.6|0
1623144020000|2021-06-08 09:20:20|22904.58|22904.58|22904.79|22904.79|22904.79|22904.79|22904.58|22904.58|0
1623144030000|2021-06-08 09:20:30|22904.7|22904.7|22904.73|22904.73|22904.76|22904.76|22904.61|22904.61|0
1623144040000|2021-06-08 09:20:40|22904.84|22904.84|22904.98|22904.98|22904.98|22904.98|22904.84|22904.84|0
1623144050000|2021-06-08 09:20:50|22905.15|22905.15|22905.65|22905.65|22905.65|22905.65|22905.15|22905.15|0
1623144060000|2021-06-08 09:21:00|22905.5|22905.5|22905.62|22905.62|22905.71|22905.71|22905.39|22905.39|0
1623144070000|2021-06-08 09:21:10|22905.75|22905.75|22905.73|22905.73|22906.62|22906.62|22905.67|22905.67|0
1623144080000|2021-06-08 09:21:20|22905.64|22905.64|22905.75|22905.75|22905.75|22905.75|22905.28|22905.28|0
1623144090000|2021-06-08 09:21:30|22905.79|22905.79|22905.89|22905.89|22906|22906|22905.71|22905.71|0
1623144100000|2021-06-08 09:21:40|22906.02|22906.02|22905.94|22905.94|22906.13|22906.13|22905.69|22905.69|0
1623144110000|2021-06-08 09:21:50|22906.05|22906.05|22906.49|22906.49|22906.49|22906.49|22906.05|22906.05|0
1623144120000|2021-06-08 09:22:00|22906.43|22906.43|22907.12|22907.12|22907.25|22907.25|22906.39|22906.39|0
1623144130000|2021-06-08 09:22:10|22907.19|22907.19|22907.31|22907.31|22907.36|22907.36|22907.19|22907.19|0
1623144140000|2021-06-08 09:22:20|22907.27|22907.27|22907.27|22907.27|22907.45|22907.45|22907.24|22907.24|0
1623144150000|2021-06-08 09:22:30|22907.19|22907.19|22907.12|22907.12|22907.2|22907.2|22907.06|22907.06|0
1623144160000|2021-06-08 09:22:40|22907.09|22907.09|22906.53|22906.53|22907.09|22907.09|22906.53|22906.53|0
1623144170000|2021-06-08 09:22:50|22906.58|22906.58|22906.49|22906.49|22906.75|22906.75|22906.49|22906.49|0
1623144180000|2021-06-08 09:23:00|22906.42|22906.42|22905.18|22905.18|22906.44|22906.44|22905.18|22905.18|0
1623144190000|2021-06-08 09:23:10|22905.11|22905.11|22905.3|22905.3|22905.45|22905.45|22905.11|22905.11|0
1623144200000|2021-06-08 09:23:20|22905.27|22905.27|22905.36|22905.36|22905.52|22905.52|22905.27|22905.27|0
1623144210000|2021-06-08 09:23:30|22905.4|22905.4|22905.84|22905.84|22905.84|22905.84|22905.3|22905.3|0
1623144220000|2021-06-08 09:23:40|22906.26|22906.26|22906.95|22906.95|22906.95|22906.95|22906.21|22906.21|0
1623144230000|2021-06-08 09:23:50|22907.05|22907.05|22907.57|22907.57|22907.82|22907.82|22907.05|22907.05|0
1623144240000|2021-06-08 09:24:00|22907.54|22907.54|22907.67|22907.67|22907.67|22907.67|22907.38|22907.38|0
1623144250000|2021-06-08 09:24:10|22907.61|22907.61|22907.53|22907.53|22907.61|22907.61|22907.53|22907.53|0
1623144260000|2021-06-08 09:24:20|22907.6|22907.6|22907.5|22907.5|22907.6|22907.6|22907.21|22907.21|0
1623144270000|2021-06-08 09:24:30|22907.74|22907.74|22908.33|22908.33|22908.38|22908.38|22907.74|22907.74|0
1623144280000|2021-06-08 09:24:40|22908.4|22908.4|22908.31|22908.31|22908.69|22908.69|22908.31|22908.31|0
1623144290000|2021-06-08 09:24:50|22908.41|22908.41|22908.13|22908.13|22908.64|22908.64|22908.13|22908.13|0
1623144300000|2021-06-08 09:25:00|22908.1|22908.1|22909.34|22909.34|22909.34|22909.34|22908.1|22908.1|0
1623144310000|2021-06-08 09:25:10|22909.04|22909.04|22909.63|22909.63|22909.71|22909.71|22909.04|22909.04|0
1623144320000|2021-06-08 09:25:20|22909.72|22909.72|22909.98|22909.98|22910.02|22910.02|22909.72|22909.72|0
1623144330000|2021-06-08 09:25:30|22910.01|22910.01|22910.13|22910.13|22910.13|22910.13|22909.77|22909.77|0
1623144340000|2021-06-08 09:25:40|22910.06|22910.06|22910.42|22910.42|22910.42|22910.42|22909.92|22909.92|0
1623144350000|2021-06-08 09:25:50|22910.49|22910.49|22911.04|22911.04|22911.04|22911.04|22910.49|22910.49|0
1623144360000|2021-06-08 09:26:00|22910.94|22910.94|22911.12|22911.12|22911.12|22911.12|22910.94|22910.94|0
1623144370000|2021-06-08 09:26:10|22910.97|22910.97|22910.67|22910.67|22910.97|22910.97|22910.56|22910.56|0
1623144380000|2021-06-08 09:26:20|22910.53|22910.53|22911.07|22911.07|22911.07|22911.07|22910.45|22910.45|0
1623144390000|2021-06-08 09:26:30|22910.95|22910.95|22911.37|22911.37|22911.37|22911.37|22910.9|22910.9|0
1623144400000|2021-06-08 09:26:40|22911.4|22911.4|22911.4|22911.4|22911.47|22911.47|22911.4|22911.4|0
1623144410000|2021-06-08 09:26:50|22911.53|22911.53|22911.44|22911.44|22911.64|22911.64|22911.41|22911.41|0
1623144420000|2021-06-08 09:27:00|22911.41|22911.41|22911.4|22911.4|22911.45|22911.45|22911.32|22911.32|0
1623144430000|2021-06-08 09:27:10|22911.51|22911.51|22911.77|22911.77|22911.77|22911.77|22911.51|22911.51|0
1623144440000|2021-06-08 09:27:20|22911.73|22911.73|22911.97|22911.97|22911.97|22911.97|22911.73|22911.73|0
1623144450000|2021-06-08 09:27:30|22912.05|22912.05|22913.09|22913.09|22913.1|22913.1|22912.05|22912.05|0
1623144460000|2021-06-08 09:27:40|22913.15|22913.15|22913.27|22913.27|22913.27|22913.27|22913.03|22913.03|0
1623144470000|2021-06-08 09:27:50|22913.22|22913.22|22913.34|22913.34|22913.51|22913.51|22913.22|22913.22|0
1623144480000|2021-06-08 09:28:00|22913.51|22913.51|22913.88|22913.88|22913.88|22913.88|22913.51|22913.51|0
1623144490000|2021-06-08 09:28:10|22913.99|22913.99|22913.96|22913.96|22914.11|22914.11|22913.82|22913.82|0
1623144500000|2021-06-08 09:28:20|22914.17|22914.17|22913.91|22913.91|22914.56|22914.56|22913.91|22913.91|0
1623144510000|2021-06-08 09:28:30|22913.84|22913.84|22913.68|22913.68|22914.03|22914.03|22913.55|22913.55|0
1623144520000|2021-06-08 09:28:40|22913.83|22913.83|22913.79|22913.79|22913.86|22913.86|22913.68|22913.68|0
1623144530000|2021-06-08 09:28:50|22913.82|22913.82|22914.07|22914.07|22914.07|22914.07|22913.76|22913.76|0
1623144540000|2021-06-08 09:29:00|22914.03|22914.03|22914.31|22914.31|22914.31|22914.31|22913.96|22913.96|0
1623144550000|2021-06-08 09:29:10|22914.42|22914.42|22914.72|22914.72|22914.79|22914.79|22914.23|22914.23|0
1623144560000|2021-06-08 09:29:20|22914.67|22914.67|22914.49|22914.49|22914.89|22914.89|22914.48|22914.48|0
1623144570000|2021-06-08 09:29:30|22914.6|22914.6|22915.74|22915.74|22915.74|22915.74|22914.6|22914.6|0
1623144580000|2021-06-08 09:29:40|22915.68|22915.68|22915.99|22915.99|22915.99|22915.99|22915.68|22915.68|0
1623144590000|2021-06-08 09:29:50|22916.1|22916.1|22917.26|22917.26|22917.36|22917.36|22916.1|22916.1|0
1623144600000|2021-06-08 09:30:00|22917.23|22917.23|22918.03|22918.03|22918.03|22918.03|22916.91|22916.91|0
1623144610000|2021-06-08 09:30:10|22918.18|22918.18|22918.52|22918.52|22918.6|22918.6|22918.18|22918.18|0
1623144620000|2021-06-08 09:30:20|22918.41|22918.41|22918.29|22918.29|22918.6|22918.6|22918.29|22918.29|0
1623144630000|2021-06-08 09:30:30|22918.16|22918.16|22917.49|22917.49|22918.16|22918.16|22917.32|22917.32|0
1623144640000|2021-06-08 09:30:40|22917.41|22917.41|22917.44|22917.44|22917.48|22917.48|22917.37|22917.37|0
1623144650000|2021-06-08 09:30:50|22917.5|22917.5|22917.53|22917.53|22917.6|22917.6|22917.42|22917.42|0
1623144660000|2021-06-08 09:31:00|22917.33|22917.33|22918.26|22918.26|22918.26|22918.26|22917.33|22917.33|0
1623144670000|2021-06-08 09:31:10|22918.46|22918.46|22918.55|22918.55|22918.63|22918.63|22918.42|22918.42|0
1623144680000|2021-06-08 09:31:20|22918.6|22918.6|22917.64|22917.64|22918.66|22918.66|22917.64|22917.64|0
1623144690000|2021-06-08 09:31:30|22917.61|22917.61|22917.35|22917.35|22917.61|22917.61|22917.23|22917.23|0
1623144700000|2021-06-08 09:31:40|22917.16|22917.16|22917.26|22917.26|22917.35|22917.35|22916.98|22916.98|0
1623144710000|2021-06-08 09:31:50|22917.63|22917.63|22917.97|22917.97|22917.97|22917.97|22917.59|22917.59|0
1623144720000|2021-06-08 09:32:00|22917.57|22917.57|22917.29|22917.29|22917.57|22917.57|22917.29|22917.29|0
1623144730000|2021-06-08 09:32:10|22917.22|22917.22|22917.33|22917.33|22917.33|22917.33|22917.22|22917.22|0
1623144740000|2021-06-08 09:32:20|22917.19|22917.19|22917.17|22917.17|22917.31|22917.31|22917.16|22917.16|0
1623144750000|2021-06-08 09:32:30|22917.22|22917.22|22917.22|22917.22|22917.31|22917.31|22917.2|22917.2|0
1623144760000|2021-06-08 09:32:40|22917.09|22917.09|22917.22|22917.22|22917.3|22917.3|22917.09|22917.09|0
1623144770000|2021-06-08 09:32:50|22917.27|22917.27|22917.33|22917.33|22917.33|22917.33|22917.13|22917.13|0
1623144780000|2021-06-08 09:33:00|22917.27|22917.27|22917.63|22917.63|22917.63|22917.63|22917.27|22917.27|0
1623144790000|2021-06-08 09:33:10|22917.5|22917.5|22916.56|22916.56|22917.5|22917.5|22916.56|22916.56|0
1623144800000|2021-06-08 09:33:20|22916.6|22916.6|22916.34|22916.34|22916.6|22916.6|22916.27|22916.27|0
1623144810000|2021-06-08 09:33:30|22916.3|22916.3|22916.31|22916.31|22916.39|22916.39|22916.14|22916.14|0
1623144820000|2021-06-08 09:33:40|22916.34|22916.34|22915.88|22915.88|22916.34|22916.34|22915.88|22915.88|0
1623144830000|2021-06-08 09:33:50|22915.93|22915.93|22916.18|22916.18|22916.18|22916.18|22915.72|22915.72|0
1623144840000|2021-06-08 09:34:00|22916.06|22916.06|22916.04|22916.04|22916.12|22916.12|22915.95|22915.95|0
1623144850000|2021-06-08 09:34:10|22915.98|22915.98|22915.99|22915.99|22916.11|22916.11|22915.95|22915.95|0
1623144860000|2021-06-08 09:34:20|22915.94|22915.94|22916.06|22916.06|22916.16|22916.16|22915.9|22915.9|0
1623144870000|2021-06-08 09:34:30|22916.24|22916.24|22916.46|22916.46|22916.51|22916.51|22916.24|22916.24|0
1623144880000|2021-06-08 09:34:40|22916.42|22916.42|22916.16|22916.16|22916.56|22916.56|22916.13|22916.13|0
1623144890000|2021-06-08 09:34:50|22916.28|22916.28|22916.09|22916.09|22916.28|22916.28|22916.05|22916.05|0
1623144900000|2021-06-08 09:35:00|22916.13|22916.13|22915.85|22915.85|22916.39|22916.39|22915.7|22915.7|0
1623144910000|2021-06-08 09:35:10|22915.77|22915.77|22914.54|22914.54|22915.77|22915.77|22914.51|22914.51|0
1623144920000|2021-06-08 09:35:20|22914.47|22914.47|22913.88|22913.88|22914.47|22914.47|22913.69|22913.69|0
1623144930000|2021-06-08 09:35:30|22913.77|22913.77|22913.94|22913.94|22913.94|22913.94|22913.61|22913.61|0
1623144940000|2021-06-08 09:35:40|22913.98|22913.98|22914.01|22914.01|22914.09|22914.09|22913.89|22913.89|0
1623144950000|2021-06-08 09:35:50|22914.09|22914.09|22914.67|22914.67|22914.67|22914.67|22914.09|22914.09|0
1623144960000|2021-06-08 09:36:00|22914.91|22914.91|22914.55|22914.55|22914.94|22914.94|22914.55|22914.55|0
1623144970000|2021-06-08 09:36:10|22914.52|22914.52|22914.4|22914.4|22914.57|22914.57|22914.4|22914.4|0
1623144980000|2021-06-08 09:36:20|22914.32|22914.32|22914.12|22914.12|22914.47|22914.47|22914.12|22914.12|0
1623144990000|2021-06-08 09:36:30|22914.07|22914.07|22913.73|22913.73|22914.07|22914.07|22913.73|22913.73|0
1623145000000|2021-06-08 09:36:40|22913.76|22913.76|22913.74|22913.74|22913.76|22913.76|22913.7|22913.7|0
1623145010000|2021-06-08 09:36:50|22913.67|22913.67|22913.4|22913.4|22913.67|22913.67|22913.4|22913.4|0
1623145020000|2021-06-08 09:37:00|22913.46|22913.46|22913.14|22913.14|22913.51|22913.51|22913.14|22913.14|0
1623145030000|2021-06-08 09:37:10|22913.19|22913.19|22913.26|22913.26|22913.43|22913.43|22913.12|22913.12|0
1623145040000|2021-06-08 09:37:20|22913.22|22913.22|22913.46|22913.46|22913.46|22913.46|22913.22|22913.22|0
1623145050000|2021-06-08 09:37:30|22913.64|22913.64|22913.68|22913.68|22913.81|22913.81|22913.54|22913.54|0
1623145060000|2021-06-08 09:37:40|22913.64|22913.64|22914.1|22914.1|22914.13|22914.13|22913.64|22913.64|0
1623145070000|2021-06-08 09:37:50|22914.35|22914.35|22914.33|22914.33|22914.59|22914.59|22914.13|22914.13|0
1623145080000|2021-06-08 09:38:00|22914.26|22914.26|22912.61|22912.61|22914.26|22914.26|22912.31|22912.31|0
1623145090000|2021-06-08 09:38:10|22912.58|22912.58|22913.09|22913.09|22913.09|22913.09|22912.58|22912.58|0
1623145100000|2021-06-08 09:38:20|22912.99|22912.99|22913.1|22913.1|22913.22|22913.22|22912.89|22912.89|0
1623145110000|2021-06-08 09:38:30|22913.16|22913.16|22913.08|22913.08|22913.38|22913.38|22913.08|22913.08|0
1623145120000|2021-06-08 09:38:40|22913.03|22913.03|22913.14|22913.14|22913.14|22913.14|22913.03|22913.03|0
1623145130000|2021-06-08 09:38:50|22913.21|22913.21|22913.24|22913.24|22913.24|22913.24|22913.01|22913.01|0
1623145140000|2021-06-08 09:39:00|22913.04|22913.04|22912.71|22912.71|22913.04|22913.04|22912.71|22912.71|0
1623145150000|2021-06-08 09:39:10|22912.75|22912.75|22912.66|22912.66|22912.81|22912.81|22912.59|22912.59|0
1623145160000|2021-06-08 09:39:20|22912.74|22912.74|22912.72|22912.72|22912.74|22912.74|22912.5|22912.5|0
1623145170000|2021-06-08 09:39:30|22912.68|22912.68|22912.57|22912.57|22912.72|22912.72|22912.49|22912.49|0
1623145180000|2021-06-08 09:39:40|22912.65|22912.65|22912.81|22912.81|22912.81|22912.81|22912.65|22912.65|0
1623145190000|2021-06-08 09:39:50|22912.89|22912.89|22912.66|22912.66|22912.89|22912.89|22912.43|22912.43|0
1623145200000|2021-06-08 09:40:00|22912.74|22912.74|22912.81|22912.81|22912.83|22912.83|22912.73|22912.73|0
1623145210000|2021-06-08 09:40:10|22913.07|22913.07|22913.35|22913.35|22913.35|22913.35|22913.07|22913.07|0
1623145220000|2021-06-08 09:40:20|22913.29|22913.29|22912.81|22912.81|22913.29|22913.29|22912.81|22912.81|0
1623145230000|2021-06-08 09:40:30|22912.76|22912.76|22912.39|22912.39|22912.83|22912.83|22912.12|22912.12|0
1623145240000|2021-06-08 09:40:40|22912.27|22912.27|22912.59|22912.59|22912.59|22912.59|22912.22|22912.22|0
1623145250000|2021-06-08 09:40:50|22912.55|22912.55|22912.73|22912.73|22912.77|22912.77|22912.5|22912.5|0
1623145260000|2021-06-08 09:41:00|22912.87|22912.87|22913.03|22913.03|22913.03|22913.03|22912.79|22912.79|0
1623145270000|2021-06-08 09:41:10|22913.11|22913.11|22913.06|22913.06|22913.11|22913.11|22913.03|22913.03|0
1623145280000|2021-06-08 09:41:20|22912.93|22912.93|22912.96|22912.96|22913.01|22913.01|22912.93|22912.93|0
1623145290000|2021-06-08 09:41:30|22912.92|22912.92|22912.74|22912.74|22912.92|22912.92|22912.61|22912.61|0
1623145300000|2021-06-08 09:41:40|22912.71|22912.71|22911.95|22911.95|22912.95|22912.95|22911.92|22911.92|0
1623145310000|2021-06-08 09:41:50|22911.98|22911.98|22911.71|22911.71|22911.98|22911.98|22911.52|22911.52|0
1623145320000|2021-06-08 09:42:00|22911.74|22911.74|22912.01|22912.01|22912.05|22912.05|22911.74|22911.74|0
1623145330000|2021-06-08 09:42:10|22912.13|22912.13|22912.21|22912.21|22912.29|22912.29|22911.81|22911.81|0
1623145340000|2021-06-08 09:42:20|22912.33|22912.33|22912.1|22912.1|22912.43|22912.43|22912.02|22912.02|0
1623145350000|2021-06-08 09:42:30|22912.08|22912.08|22912.01|22912.01|22912.08|22912.08|22911.79|22911.79|0
1623145360000|2021-06-08 09:42:40|22912.07|22912.07|22911.67|22911.67|22912.07|22912.07|22911.67|22911.67|0
1623145370000|2021-06-08 09:42:50|22911.59|22911.59|22911.56|22911.56|22911.62|22911.62|22911.56|22911.56|0
1623145380000|2021-06-08 09:43:00|22911.72|22911.72|22911.7|22911.7|22911.8|22911.8|22911.69|22911.69|0
1623145390000|2021-06-08 09:43:10|22911.64|22911.64|22911.35|22911.35|22911.64|22911.64|22911.35|22911.35|0
1623145400000|2021-06-08 09:43:20|22911.28|22911.28|22911.22|22911.22|22911.28|22911.28|22911.04|22911.04|0
1623145410000|2021-06-08 09:43:30|22911.25|22911.25|22910.93|22910.93|22911.31|22911.31|22910.9|22910.9|0
1623145420000|2021-06-08 09:43:40|22910.97|22910.97|22910.48|22910.48|22911.15|22911.15|22910.48|22910.48|0
1623145430000|2021-06-08 09:43:50|22910.41|22910.41|22910.41|22910.41|22910.54|22910.54|22910.37|22910.37|0
1623145440000|2021-06-08 09:44:00|22910.37|22910.37|22910.55|22910.55|22910.55|22910.55|22910.31|22910.31|0
1623145450000|2021-06-08 09:44:10|22910.41|22910.41|22910.51|22910.51|22910.62|22910.62|22910.41|22910.41|0
1623145460000|2021-06-08 09:44:20|22910.61|22910.61|22910.84|22910.84|22910.94|22910.94|22910.61|22910.61|0
1623145470000|2021-06-08 09:44:30|22910.86|22910.86|22910.41|22910.41|22910.91|22910.91|22910.41|22910.41|0
1623145480000|2021-06-08 09:44:40|22910.45|22910.45|22910.33|22910.33|22910.45|22910.45|22910.1|22910.1|0
1623145490000|2021-06-08 09:44:50|22910.25|22910.25|22910.42|22910.42|22910.72|22910.72|22910.25|22910.25|0
1623145500000|2021-06-08 09:45:00|22910.45|22910.45|22910.75|22910.75|22910.95|22910.95|22910.26|22910.26|0
1623145510000|2021-06-08 09:45:10|22910.8|22910.8|22910.31|22910.31|22910.92|22910.92|22910.31|22910.31|0
1623145520000|2021-06-08 09:45:20|22910.48|22910.48|22910.46|22910.46|22910.58|22910.58|22910.46|22910.46|0
1623145530000|2021-06-08 09:45:30|22910.42|22910.42|22910.51|22910.51|22910.64|22910.64|22910.32|22910.32|0
1623145540000|2021-06-08 09:45:40|22910.4|22910.4|22909.7|22909.7|22910.59|22910.59|22909.7|22909.7|0
1623145550000|2021-06-08 09:45:50|22909.45|22909.45|22909.36|22909.36|22909.62|22909.62|22909.18|22909.18|0
1623145560000|2021-06-08 09:46:00|22909.68|22909.68|22908.39|22908.39|22909.68|22909.68|22908.39|22908.39|0
1623145570000|2021-06-08 09:46:10|22908.29|22908.29|22908.77|22908.77|22908.77|22908.77|22908.19|22908.19|0
1623145580000|2021-06-08 09:46:20|22908.7|22908.7|22908.72|22908.72|22909.04|22909.04|22908.43|22908.43|0
1623145590000|2021-06-08 09:46:30|22908.8|22908.8|22908.89|22908.89|22908.94|22908.94|22908.8|22908.8|0
1623145600000|2021-06-08 09:46:40|22908.93|22908.93|22909.66|22909.66|22909.66|22909.66|22908.93|22908.93|0
1623145610000|2021-06-08 09:46:50|22909.55|22909.55|22909.96|22909.96|22909.99|22909.99|22909.55|22909.55|0
1623145620000|2021-06-08 09:47:00|22909.9|22909.9|22909.86|22909.86|22910.16|22910.16|22909.78|22909.78|0
1623145630000|2021-06-08 09:47:10|22909.91|22909.91|22910.2|22910.2|22910.37|22910.37|22909.91|22909.91|0
1623145640000|2021-06-08 09:47:20|22910.32|22910.32|22910.78|22910.78|22910.78|22910.78|22910.32|22910.32|0
1623145650000|2021-06-08 09:47:30|22910.8|22910.8|22911.17|22911.17|22911.17|22911.17|22910.8|22910.8|0
1623145660000|2021-06-08 09:47:40|22911.19|22911.19|22911.39|22911.39|22911.42|22911.42|22911|22911|0
1623145670000|2021-06-08 09:47:50|22911.45|22911.45|22911.28|22911.28|22911.5|22911.5|22911.2|22911.2|0
1623145680000|2021-06-08 09:48:00|22911.36|22911.36|22911.24|22911.24|22911.36|22911.36|22911.24|22911.24|0
1623145690000|2021-06-08 09:48:10|22911.3|22911.3|22911.07|22911.07|22911.4|22911.4|22911.07|22911.07|0
1623145700000|2021-06-08 09:48:20|22911.17|22911.17|22911.02|22911.02|22911.27|22911.27|22911.02|22911.02|0
1623145710000|2021-06-08 09:48:30|22910.9|22910.9|22910.86|22910.86|22910.99|22910.99|22910.86|22910.86|0
1623145720000|2021-06-08 09:48:40|22910.78|22910.78|22910.64|22910.64|22910.84|22910.84|22910.64|22910.64|0
1623145730000|2021-06-08 09:48:50|22910.87|22910.87|22910.45|22910.45|22910.87|22910.87|22910.11|22910.11|0
1623145740000|2021-06-08 09:49:00|22910.56|22910.56|22910.56|22910.56|22910.56|22910.56|22910.28|22910.28|0
1623145750000|2021-06-08 09:49:10|22910.68|22910.68|22911.12|22911.12|22911.31|22911.31|22910.68|22910.68|0
1623145760000|2021-06-08 09:49:20|22911.17|22911.17|22911.24|22911.24|22911.4|22911.4|22911.17|22911.17|0
1623145770000|2021-06-08 09:49:30|22911.32|22911.32|22911.27|22911.27|22911.41|22911.41|22911.27|22911.27|0
1623145780000|2021-06-08 09:49:40|22911.44|22911.44|22911.87|22911.87|22911.87|22911.87|22911.44|22911.44|0
1623145790000|2021-06-08 09:49:50|22911.92|22911.92|22911.58|22911.58|22911.97|22911.97|22911.58|22911.58|0
1623145800000|2021-06-08 09:50:00|22911.49|22911.49|22911.15|22911.15|22911.49|22911.49|22911.12|22911.12|0
1623145810000|2021-06-08 09:50:10|22911.19|22911.19|22911|22911|22911.37|22911.37|22911|22911|0
1623145820000|2021-06-08 09:50:20|22910.89|22910.89|22910.57|22910.57|22910.94|22910.94|22910.57|22910.57|0
1623145830000|2021-06-08 09:50:30|22910.66|22910.66|22910.62|22910.62|22910.7|22910.7|22910.51|22910.51|0
1623145840000|2021-06-08 09:50:40|22910.54|22910.54|22911.02|22911.02|22911.02|22911.02|22910.54|22910.54|0
1623145850000|2021-06-08 09:50:50|22910.88|22910.88|22911.13|22911.13|22911.23|22911.23|22910.88|22910.88|0
1623145860000|2021-06-08 09:51:00|22911.22|22911.22|22911.4|22911.4|22911.52|22911.52|22911.16|22911.16|0
1623145870000|2021-06-08 09:51:10|22911.44|22911.44|22911.09|22911.09|22911.47|22911.47|22911.09|22911.09|0
1623145880000|2021-06-08 09:51:20|22911.21|22911.21|22911.61|22911.61|22911.61|22911.61|22911.21|22911.21|0
1623145890000|2021-06-08 09:51:30|22911.57|22911.57|22911.51|22911.51|22912.08|22912.08|22911.51|22911.51|0
1623145900000|2021-06-08 09:51:40|22911.58|22911.58|22911.58|22911.58|22911.58|22911.58|22911.58|22911.58|0
1623145910000|2021-06-08 09:51:50|22911.64|22911.64|22911.85|22911.85|22911.85|22911.85|22911.64|22911.64|0
1623145920000|2021-06-08 09:52:00|22912.12|22912.12|22912.01|22912.01|22912.12|22912.12|22911.87|22911.87|0
1623145930000|2021-06-08 09:52:10|22912.27|22912.27|22912.53|22912.53|22912.53|22912.53|22912.27|22912.27|0
1623145940000|2021-06-08 09:52:20|22912.52|22912.52|22912.49|22912.49|22912.65|22912.65|22912.44|22912.44|0
1623145950000|2021-06-08 09:52:30|22912.4|22912.4|22912.38|22912.38|22912.62|22912.62|22912.38|22912.38|0
1623145960000|2021-06-08 09:52:40|22912.34|22912.34|22912.07|22912.07|22912.34|22912.34|22912|22912|0
1623145970000|2021-06-08 09:52:50|22911.94|22911.94|22912.04|22912.04|22912.04|22912.04|22911.94|22911.94|0
1623145980000|2021-06-08 09:53:00|22912|22912|22912.98|22912.98|22912.98|22912.98|22912|22912|0
1623145990000|2021-06-08 09:53:10|22912.87|22912.87|22913.27|22913.27|22913.54|22913.54|22912.87|22912.87|0
1623146000000|2021-06-08 09:53:20|22913.52|22913.52|22913.73|22913.73|22913.73|22913.73|22913.38|22913.38|0
1623146010000|2021-06-08 09:53:30|22913.66|22913.66|22914|22914|22914|22914|22913.66|22913.66|0
1623146020000|2021-06-08 09:53:40|22914.11|22914.11|22914.17|22914.17|22914.17|22914.17|22913.75|22913.75|0
1623146030000|2021-06-08 09:53:50|22914.25|22914.25|22914.09|22914.09|22914.25|22914.25|22914.09|22914.09|0
1623146040000|2021-06-08 09:54:00|22914.05|22914.05|22914.03|22914.03|22914.2|22914.2|22913.96|22913.96|0
1623146050000|2021-06-08 09:54:10|22914.13|22914.13|22914.06|22914.06|22914.28|22914.28|22914.06|22914.06|0
1623146060000|2021-06-08 09:54:20|22914.07|22914.07|22914.06|22914.06|22914.14|22914.14|22913.95|22913.95|0
1623146070000|2021-06-08 09:54:30|22914.14|22914.14|22913.88|22913.88|22914.14|22914.14|22913.78|22913.78|0
1623146080000|2021-06-08 09:54:40|22914.01|22914.01|22913.8|22913.8|22914.09|22914.09|22913.72|22913.72|0
1623146090000|2021-06-08 09:54:50|22913.84|22913.84|22914.05|22914.05|22914.14|22914.14|22913.84|22913.84|0
1623146100000|2021-06-08 09:55:00|22913.88|22913.88|22913.99|22913.99|22913.99|22913.99|22913.66|22913.66|0
1623146110000|2021-06-08 09:55:10|22914.1|22914.1|22914.11|22914.11|22914.17|22914.17|22913.93|22913.93|0
1623146120000|2021-06-08 09:55:20|22914.15|22914.15|22914.31|22914.31|22914.31|22914.31|22914.07|22914.07|0
1623146130000|2021-06-08 09:55:30|22914.25|22914.25|22913.69|22913.69|22914.25|22914.25|22913.69|22913.69|0
1623146140000|2021-06-08 09:55:40|22913.63|22913.63|22913.33|22913.33|22913.63|22913.63|22913.17|22913.17|0
1623146150000|2021-06-08 09:55:50|22913.38|22913.38|22913.14|22913.14|22913.51|22913.51|22913.14|22913.14|0
1623146160000|2021-06-08 09:56:00|22913.1|22913.1|22912.53|22912.53|22913.1|22913.1|22912.46|22912.46|0
1623146170000|2021-06-08 09:56:10|22912.61|22912.61|22912.54|22912.54|22912.61|22912.61|22912.42|22912.42|0
1623146180000|2021-06-08 09:56:20|22912.39|22912.39|22912.09|22912.09|22912.39|22912.39|22912.04|22912.04|0
1623146190000|2021-06-08 09:56:30|22912.02|22912.02|22911.91|22911.91|22912.02|22912.02|22911.84|22911.84|0
1623146200000|2021-06-08 09:56:40|22911.84|22911.84|22912.13|22912.13|22912.21|22912.21|22911.82|22911.82|0
1623146210000|2021-06-08 09:56:50|22912.07|22912.07|22911.95|22911.95|22912.31|22912.31|22911.95|22911.95|0
1623146220000|2021-06-08 09:57:00|22911.91|22911.91|22911.64|22911.64|22912.07|22912.07|22911.54|22911.54|0
1623146230000|2021-06-08 09:57:10|22911.7|22911.7|22911.27|22911.27|22911.7|22911.7|22911.27|22911.27|0
1623146240000|2021-06-08 09:57:20|22911.18|22911.18|22911.5|22911.5|22911.5|22911.5|22911.14|22911.14|0
1623146250000|2021-06-08 09:57:30|22911.42|22911.42|22911.85|22911.85|22911.93|22911.93|22911.38|22911.38|0
1623146260000|2021-06-08 09:57:40|22911.92|22911.92|22912.01|22912.01|22912.01|22912.01|22911.92|22911.92|0
1623146270000|2021-06-08 09:57:50|22912.04|22912.04|22912.31|22912.31|22912.31|22912.31|22912.04|22912.04|0
1623146280000|2021-06-08 09:58:00|22912.41|22912.41|22912.81|22912.81|22912.9|22912.9|22912.41|22912.41|0
1623146290000|2021-06-08 09:58:10|22912.94|22912.94|22912.97|22912.97|22912.99|22912.99|22912.76|22912.76|0
1623146300000|2021-06-08 09:58:20|22912.85|22912.85|22913.66|22913.66|22913.66|22913.66|22912.85|22912.85|0
1623146310000|2021-06-08 09:58:30|22913.62|22913.62|22913.21|22913.21|22913.62|22913.62|22913.21|22913.21|0
1623146320000|2021-06-08 09:58:40|22913.32|22913.32|22913.35|22913.35|22913.45|22913.45|22913.21|22913.21|0
1623146330000|2021-06-08 09:58:50|22913.28|22913.28|22913.34|22913.34|22913.34|22913.34|22913.16|22913.16|0
1623146340000|2021-06-08 09:59:00|22913.28|22913.28|22913.25|22913.25|22913.33|22913.33|22913.22|22913.22|0
1623146350000|2021-06-08 09:59:10|22913.29|22913.29|22913.51|22913.51|22913.51|22913.51|22913.11|22913.11|0
1623146360000|2021-06-08 09:59:20|22913.58|22913.58|22913.58|22913.58|22913.62|22913.62|22913.58|22913.58|0
1623146370000|2021-06-08 09:59:30|22913.5|22913.5|22913.53|22913.53|22913.54|22913.54|22913.32|22913.32|0
1623146380000|2021-06-08 09:59:40|22913.47|22913.47|22913.51|22913.51|22913.71|22913.71|22913.42|22913.42|0
1623146390000|2021-06-08 09:59:50|22913.54|22913.54|22913.39|22913.39|22913.54|22913.54|22913.36|22913.36|0
1623146400000|2021-06-08 10:00:00|22913.33|22913.33|22912.56|22912.56|22913.33|22913.33|22912.56|22912.56|0
1623146410000|2021-06-08 10:00:10|22912.48|22912.48|22912.43|22912.43|22912.48|22912.48|22912.34|22912.34|0
1623146420000|2021-06-08 10:00:20|22912.37|22912.37|22912.08|22912.08|22912.37|22912.37|22912.08|22912.08|0
1623146430000|2021-06-08 10:00:30|22912.03|22912.03|22911.94|22911.94|22912.03|22912.03|22911.86|22911.86|0
1623146440000|2021-06-08 10:00:40|22912.01|22912.01|22911.98|22911.98|22912.01|22912.01|22911.78|22911.78|0
1623146450000|2021-06-08 10:00:50|22912.08|22912.08|22912.13|22912.13|22912.13|22912.13|22912.08|22912.08|0
1623146460000|2021-06-08 10:01:00|22912.03|22912.03|22911.48|22911.48|22912.07|22912.07|22911.39|22911.39|0
1623146470000|2021-06-08 10:01:10|22911.3|22911.3|22911.26|22911.26|22911.39|22911.39|22911.21|22911.21|0
1623146480000|2021-06-08 10:01:20|22911.2|22911.2|22911.2|22911.2|22911.26|22911.26|22911.2|22911.2|0
1623146490000|2021-06-08 10:01:30|22911.08|22911.08|22911.3|22911.3|22911.34|22911.34|22911.05|22911.05|0
1623146500000|2021-06-08 10:01:40|22911.15|22911.15|22910.83|22910.83|22911.15|22911.15|22910.83|22910.83|0
1623146510000|2021-06-08 10:01:50|22910.71|22910.71|22910.59|22910.59|22910.71|22910.71|22910.51|22910.51|0
1623146520000|2021-06-08 10:02:00|22910.55|22910.55|22910.9|22910.9|22911.11|22911.11|22910.55|22910.55|0
1623146530000|2021-06-08 10:02:10|22910.87|22910.87|22910.8|22910.8|22910.92|22910.92|22910.56|22910.56|0
1623146540000|2021-06-08 10:02:20|22910.77|22910.77|22910.74|22910.74|22910.96|22910.96|22910.74|22910.74|0
1623146550000|2021-06-08 10:02:30|22910.62|22910.62|22910.74|22910.74|22910.78|22910.78|22910.62|22910.62|0
1623146560000|2021-06-08 10:02:40|22910.67|22910.67|22910.63|22910.63|22910.67|22910.67|22910.59|22910.59|0
1623146570000|2021-06-08 10:02:50|22910.67|22910.67|22910.63|22910.63|22910.8|22910.8|22910.47|22910.47|0
1623146580000|2021-06-08 10:03:00|22910.59|22910.59|22910.68|22910.68|22910.68|22910.68|22910.56|22910.56|0
1623146590000|2021-06-08 10:03:10|22910.62|22910.62|22910.52|22910.52|22910.62|22910.62|22910.26|22910.26|0
1623146600000|2021-06-08 10:03:20|22910.45|22910.45|22910.21|22910.21|22910.63|22910.63|22910.1|22910.1|0
1623146610000|2021-06-08 10:03:30|22910.24|22910.24|22910.42|22910.42|22910.55|22910.55|22910.18|22910.18|0
1623146620000|2021-06-08 10:03:40|22910.47|22910.47|22910.63|22910.63|22910.8|22910.8|22910.47|22910.47|0
1623146630000|2021-06-08 10:03:50|22910.7|22910.7|22910.89|22910.89|22911.02|22911.02|22910.7|22910.7|0
1623146640000|2021-06-08 10:04:00|22910.8|22910.8|22910.91|22910.91|22910.97|22910.97|22910.8|22910.8|0
1623146650000|2021-06-08 10:04:10|22910.85|22910.85|22910.79|22910.79|22910.86|22910.86|22910.79|22910.79|0
1623146660000|2021-06-08 10:04:20|22910.59|22910.59|22910.27|22910.27|22910.59|22910.59|22910.2|22910.2|0
1623146670000|2021-06-08 10:04:30|22910.16|22910.16|22909.97|22909.97|22910.16|22910.16|22909.87|22909.87|0
1623146680000|2021-06-08 10:04:40|22909.91|22909.91|22909.72|22909.72|22909.91|22909.91|22909.72|22909.72|0
1623146690000|2021-06-08 10:04:50|22909.76|22909.76|22909.51|22909.51|22909.76|22909.76|22909.51|22909.51|0
1623146700000|2021-06-08 10:05:00|22909.56|22909.56|22909.81|22909.81|22910.31|22910.31|22909.46|22909.46|0
1623146710000|2021-06-08 10:05:10|22909.69|22909.69|22909.87|22909.87|22909.87|22909.87|22909.5|22909.5|0
1623146720000|2021-06-08 10:05:20|22909.97|22909.97|22909.83|22909.83|22909.97|22909.97|22909.58|22909.58|0
1623146730000|2021-06-08 10:05:30|22909.79|22909.79|22910.12|22910.12|22910.15|22910.15|22909.74|22909.74|0
1623146740000|2021-06-08 10:05:40|22910.14|22910.14|22910.02|22910.02|22910.19|22910.19|22909.61|22909.61|0
1623146750000|2021-06-08 10:05:50|22909.97|22909.97|22909.52|22909.52|22909.97|22909.97|22909.52|22909.52|0
1623146760000|2021-06-08 10:06:00|22909.51|22909.51|22908.95|22908.95|22909.51|22909.51|22908.95|22908.95|0
1623146770000|2021-06-08 10:06:10|22908.7|22908.7|22908.18|22908.18|22908.79|22908.79|22908.18|22908.18|0
1623146780000|2021-06-08 10:06:20|22908.33|22908.33|22908.45|22908.45|22908.47|22908.47|22908.23|22908.23|0
1623146790000|2021-06-08 10:06:30|22908.35|22908.35|22908.37|22908.37|22908.43|22908.43|22908.35|22908.35|0
1623146800000|2021-06-08 10:06:40|22908.47|22908.47|22908.74|22908.74|22908.74|22908.74|22908.47|22908.47|0
1623146810000|2021-06-08 10:06:50|22908.49|22908.49|22908.77|22908.77|22908.77|22908.77|22908.49|22908.49|0
1623146820000|2021-06-08 10:07:00|22908.79|22908.79|22908.79|22908.79|22908.99|22908.99|22908.76|22908.76|0
1623146830000|2021-06-08 10:07:10|22908.86|22908.86|22908.35|22908.35|22908.87|22908.87|22908.35|22908.35|0
1623146840000|2021-06-08 10:07:20|22908.29|22908.29|22909|22909|22909|22909|22908.29|22908.29|0
1623146850000|2021-06-08 10:07:30|22909.03|22909.03|22909.26|22909.26|22909.29|22909.29|22908.98|22908.98|0
1623146860000|2021-06-08 10:07:40|22909.31|22909.31|22909.75|22909.75|22909.88|22909.88|22909.31|22909.31|0
1623146870000|2021-06-08 10:07:50|22909.86|22909.86|22909.63|22909.63|22910.01|22910.01|22909.63|22909.63|0
1623146880000|2021-06-08 10:08:00|22909.69|22909.69|22909|22909|22909.7|22909.7|22909|22909|0
1623146890000|2021-06-08 10:08:10|22908.93|22908.93|22908.94|22908.94|22908.94|22908.94|22908.73|22908.73|0
1623146900000|2021-06-08 10:08:20|22908.67|22908.67|22909.11|22909.11|22909.13|22909.13|22908.5|22908.5|0
1623146910000|2021-06-08 10:08:30|22909.18|22909.18|22908.91|22908.91|22909.18|22909.18|22908.57|22908.57|0
1623146920000|2021-06-08 10:08:40|22908.86|22908.86|22908.81|22908.81|22908.86|22908.86|22908.81|22908.81|0
1623146930000|2021-06-08 10:08:50|22908.74|22908.74|22909.09|22909.09|22909.16|22909.16|22908.74|22908.74|0
1623146940000|2021-06-08 10:09:00|22909.22|22909.22|22909.64|22909.64|22909.64|22909.64|22909.18|22909.18|0
1623146950000|2021-06-08 10:09:10|22909.69|22909.69|22910.35|22910.35|22910.35|22910.35|22909.69|22909.69|0
1623146960000|2021-06-08 10:09:20|22910.39|22910.39|22910.65|22910.65|22910.65|22910.65|22910.39|22910.39|0
1623146970000|2021-06-08 10:09:30|22910.69|22910.69|22910.74|22910.74|22910.8|22910.8|22910.69|22910.69|0
1623146980000|2021-06-08 10:09:40|22910.79|22910.79|22911.01|22911.01|22911.27|22911.27|22910.79|22910.79|0
1623146990000|2021-06-08 10:09:50|22910.93|22910.93|22911.05|22911.05|22911.05|22911.05|22910.62|22910.62|0
1623147000000|2021-06-08 10:10:00|22910.98|22910.98|22910.99|22910.99|22911.15|22911.15|22910.8|22910.8|0
1623147010000|2021-06-08 10:10:10|22910.94|22910.94|22911.25|22911.25|22911.28|22911.28|22910.94|22910.94|0
1623147020000|2021-06-08 10:10:20|22911.3|22911.3|22911.17|22911.17|22911.3|22911.3|22911.16|22911.16|0
1623147030000|2021-06-08 10:10:30|22911.21|22911.21|22911.29|22911.29|22911.63|22911.63|22911.12|22911.12|0
1623147040000|2021-06-08 10:10:40|22911.25|22911.25|22911.44|22911.44|22911.44|22911.44|22911.17|22911.17|0
1623147050000|2021-06-08 10:10:50|22911.41|22911.41|22911.55|22911.55|22911.59|22911.59|22911.41|22911.41|0
1623147060000|2021-06-08 10:11:00|22911.52|22911.52|22911.64|22911.64|22911.69|22911.69|22911.52|22911.52|0
1623147070000|2021-06-08 10:11:10|22911.69|22911.69|22912.08|22912.08|22912.16|22912.16|22911.69|22911.69|0
1623147080000|2021-06-08 10:11:20|22912.12|22912.12|22912|22912|22912.12|22912.12|22912|22912|0
1623147090000|2021-06-08 10:11:30|22911.93|22911.93|22911.53|22911.53|22911.93|22911.93|22911.53|22911.53|0
1623147100000|2021-06-08 10:11:40|22911.45|22911.45|22911.62|22911.62|22911.62|22911.62|22911.4|22911.4|0
1623147110000|2021-06-08 10:11:50|22911.66|22911.66|22911.72|22911.72|22911.72|22911.72|22911.58|22911.58|0
1623147120000|2021-06-08 10:12:00|22911.77|22911.77|22912.23|22912.23|22912.23|22912.23|22911.77|22911.77|0
1623147130000|2021-06-08 10:12:10|22912.2|22912.2|22912.38|22912.38|22912.38|22912.38|22912.1|22912.1|0
1623147140000|2021-06-08 10:12:20|22912.42|22912.42|22912.51|22912.51|22912.77|22912.77|22912.42|22912.42|0
1623147150000|2021-06-08 10:12:30|22912.82|22912.82|22912.77|22912.77|22912.86|22912.86|22912.72|22912.72|0
1623147160000|2021-06-08 10:12:40|22912.71|22912.71|22912.78|22912.78|22912.91|22912.91|22912.71|22912.71|0
1623147170000|2021-06-08 10:12:50|22912.9|22912.9|22912.48|22912.48|22913.22|22913.22|22912.48|22912.48|0
1623147180000|2021-06-08 10:13:00|22912.43|22912.43|22912.89|22912.89|22912.89|22912.89|22912.24|22912.24|0
1623147190000|2021-06-08 10:13:10|22913.1|22913.1|22913.66|22913.66|22913.78|22913.78|22913.1|22913.1|0
1623147200000|2021-06-08 10:13:20|22913.74|22913.74|22914.19|22914.19|22914.19|22914.19|22913.63|22913.63|0
1623147210000|2021-06-08 10:13:30|22914.23|22914.23|22914.67|22914.67|22914.7|22914.7|22914.19|22914.19|0
1623147220000|2021-06-08 10:13:40|22914.78|22914.78|22915.28|22915.28|22915.28|22915.28|22914.78|22914.78|0
1623147230000|2021-06-08 10:13:50|22915.16|22915.16|22914.98|22914.98|22915.16|22915.16|22914.98|22914.98|0
1623147240000|2021-06-08 10:14:00|22914.93|22914.93|22914.73|22914.73|22915.17|22915.17|22914.73|22914.73|0
1623147250000|2021-06-08 10:14:10|22914.67|22914.67|22914.76|22914.76|22914.93|22914.93|22914.67|22914.67|0
1623147260000|2021-06-08 10:14:20|22914.69|22914.69|22914.7|22914.7|22914.73|22914.73|22914.58|22914.58|0
1623147270000|2021-06-08 10:14:30|22914.8|22914.8|22914.61|22914.61|22914.8|22914.8|22914.61|22914.61|0
1623147280000|2021-06-08 10:14:40|22914.7|22914.7|22914.67|22914.67|22914.77|22914.77|22914.63|22914.63|0
1623147290000|2021-06-08 10:14:50|22914.75|22914.75|22914.54|22914.54|22914.75|22914.75|22914.35|22914.35|0
1623147300000|2021-06-08 10:15:00|22914.62|22914.62|22915.14|22915.14|22915.69|22915.69|22914.62|22914.62|0
1623147310000|2021-06-08 10:15:10|22915.07|22915.07|22913.6|22913.6|22915.22|22915.22|22913.6|22913.6|0
1623147320000|2021-06-08 10:15:20|22913.68|22913.68|22912.07|22912.07|22913.68|22913.68|22912.07|22912.07|0
1623147330000|2021-06-08 10:15:30|22912.05|22912.05|22912.57|22912.57|22912.62|22912.62|22912.05|22912.05|0
1623147340000|2021-06-08 10:15:40|22912.5|22912.5|22911.68|22911.68|22912.58|22912.58|22911.65|22911.65|0
1623147350000|2021-06-08 10:15:50|22911.59|22911.59|22905.48|22905.48|22911.59|22911.59|22905.48|22905.48|0
1623147360000|2021-06-08 10:16:00|22905.34|22905.34|22900.11|22900.11|22905.34|22905.34|22900.11|22900.11|0
1623147370000|2021-06-08 10:16:10|22900.09|22900.09|22898.46|22898.46|22900.09|22900.09|22898.46|22898.46|0
1623147380000|2021-06-08 10:16:20|22898.54|22898.54|22897.16|22897.16|22898.57|22898.57|22897.13|22897.13|0
1623147390000|2021-06-08 10:16:30|22897.1|22897.1|22897.02|22897.02|22897.13|22897.13|22896.13|22896.13|0
1623147400000|2021-06-08 10:16:40|22897.12|22897.12|22897.1|22897.1|22897.12|22897.12|22896.72|22896.72|0
1623147410000|2021-06-08 10:16:50|22897.21|22897.21|22899.75|22899.75|22899.78|22899.78|22897.21|22897.21|0
1623147420000|2021-06-08 10:17:00|22899.83|22899.83|22900.49|22900.49|22900.49|22900.49|22899.83|22899.83|0
1623147430000|2021-06-08 10:17:10|22900.48|22900.48|22899.99|22899.99|22900.59|22900.59|22899.56|22899.56|0
1623147440000|2021-06-08 10:17:20|22900.08|22900.08|22899.69|22899.69|22900.28|22900.28|22899.44|22899.44|0
1623147450000|2021-06-08 10:17:30|22899.64|22899.64|22899.46|22899.46|22899.74|22899.74|22899.26|22899.26|0
1623147460000|2021-06-08 10:17:40|22899.47|22899.47|22900.18|22900.18|22900.18|22900.18|22899.32|22899.32|0
1623147470000|2021-06-08 10:17:50|22900.26|22900.26|22900.46|22900.46|22900.53|22900.53|22900.26|22900.26|0
1623147480000|2021-06-08 10:18:00|22900.56|22900.56|22901.47|22901.47|22901.47|22901.47|22900.56|22900.56|0
1623147490000|2021-06-08 10:18:10|22901.39|22901.39|22903.01|22903.01|22903.01|22903.01|22901.39|22901.39|0
1623147500000|2021-06-08 10:18:20|22903.08|22903.08|22904.38|22904.38|22904.38|22904.38|22902.78|22902.78|0
1623147510000|2021-06-08 10:18:30|22904.29|22904.29|22905.33|22905.33|22905.46|22905.46|22904.29|22904.29|0
1623147520000|2021-06-08 10:18:40|22905.27|22905.27|22905.89|22905.89|22905.89|22905.89|22905.21|22905.21|0
1623147530000|2021-06-08 10:18:50|22905.85|22905.85|22905.76|22905.76|22905.85|22905.85|22905.71|22905.71|0
1623147540000|2021-06-08 10:19:00|22905.78|22905.78|22906.06|22906.06|22906.1|22906.1|22905.78|22905.78|0
1623147550000|2021-06-08 10:19:10|22906.1|22906.1|22906.24|22906.24|22906.24|22906.24|22906.1|22906.1|0
1623147560000|2021-06-08 10:19:20|22906.28|22906.28|22905.98|22905.98|22906.28|22906.28|22905.92|22905.92|0
1623147570000|2021-06-08 10:19:30|22906.09|22906.09|22905.93|22905.93|22906.12|22906.12|22905.9|22905.9|0
1623147580000|2021-06-08 10:19:40|22905.87|22905.87|22905.38|22905.38|22905.87|22905.87|22905.38|22905.38|0
1623147590000|2021-06-08 10:19:50|22905.34|22905.34|22904.9|22904.9|22905.34|22905.34|22904.9|22904.9|0
1623147600000|2021-06-08 10:20:00|22904.78|22904.78|22902.32|22902.32|22904.78|22904.78|22902.26|22902.26|0
1623147610000|2021-06-08 10:20:10|22902.22|22902.22|22902.45|22902.45|22902.53|22902.53|22902.22|22902.22|0
1623147620000|2021-06-08 10:20:20|22902.41|22902.41|22902.29|22902.29|22902.41|22902.41|22902.02|22902.02|0
1623147630000|2021-06-08 10:20:30|22902.19|22902.19|22901.93|22901.93|22902.19|22902.19|22901.89|22901.89|0
1623147640000|2021-06-08 10:20:40|22901.83|22901.83|22902.17|22902.17|22902.17|22902.17|22901.62|22901.62|0
1623147650000|2021-06-08 10:20:50|22902.33|22902.33|22901.97|22901.97|22902.36|22902.36|22901.97|22901.97|0
1623147660000|2021-06-08 10:21:00|22901.8|22901.8|22902.49|22902.49|22902.49|22902.49|22901.8|22901.8|0
1623147670000|2021-06-08 10:21:10|22902.44|22902.44|22902.32|22902.32|22902.44|22902.44|22902.16|22902.16|0
1623147680000|2021-06-08 10:21:20|22902.35|22902.35|22902.38|22902.38|22902.38|22902.38|22902.13|22902.13|0
1623147690000|2021-06-08 10:21:30|22902.48|22902.48|22903.08|22903.08|22903.08|22903.08|22902.48|22902.48|0
1623147700000|2021-06-08 10:21:40|22903.18|22903.18|22903.34|22903.34|22903.46|22903.46|22903.18|22903.18|0
1623147710000|2021-06-08 10:21:50|22903.31|22903.31|22903.25|22903.25|22903.31|22903.31|22903.21|22903.21|0
1623147720000|2021-06-08 10:22:00|22903.15|22903.15|22902.75|22902.75|22903.23|22903.23|22902.71|22902.71|0
1623147730000|2021-06-08 10:22:10|22902.82|22902.82|22902.82|22902.82|22902.86|22902.86|22902.82|22902.82|0
1623147740000|2021-06-08 10:22:20|22902.85|22902.85|22902.98|22902.98|22903.02|22903.02|22902.75|22902.75|0
1623147750000|2021-06-08 10:22:30|22902.91|22902.91|22903.14|22903.14|22903.14|22903.14|22902.79|22902.79|0
1623147760000|2021-06-08 10:22:40|22903.02|22903.02|22903.09|22903.09|22903.09|22903.09|22903.02|22903.02|0
1623147770000|2021-06-08 10:22:50|22902.95|22902.95|22902.87|22902.87|22903.12|22903.12|22902.81|22902.81|0
1623147780000|2021-06-08 10:23:00|22902.98|22902.98|22902.91|22902.91|22903.03|22903.03|22902.86|22902.86|0
1623147790000|2021-06-08 10:23:10|22903.12|22903.12|22903.06|22903.06|22903.12|22903.12|22902.9|22902.9|0
1623147800000|2021-06-08 10:23:20|22903.17|22903.17|22903.19|22903.19|22903.19|22903.19|22902.95|22902.95|0
1623147810000|2021-06-08 10:23:30|22903.32|22903.32|22903.3|22903.3|22903.32|22903.32|22903.3|22903.3|0
1623147820000|2021-06-08 10:23:40|22903.32|22903.32|22903.38|22903.38|22903.49|22903.49|22903.32|22903.32|0
1623147830000|2021-06-08 10:23:50|22903.27|22903.27|22903.62|22903.62|22903.62|22903.62|22903.2|22903.2|0
1623147840000|2021-06-08 10:24:00|22903.6|22903.6|22902.55|22902.55|22903.65|22903.65|22902.44|22902.44|0
1623147850000|2021-06-08 10:24:10|22902.39|22902.39|22902.14|22902.14|22902.39|22902.39|22902.14|22902.14|0
1623147860000|2021-06-08 10:24:20|22902.42|22902.42|22902.07|22902.07|22902.42|22902.42|22902.07|22902.07|0
1623147870000|2021-06-08 10:24:30|22902.11|22902.11|22901.97|22901.97|22902.13|22902.13|22901.97|22901.97|0
1623147880000|2021-06-08 10:24:40|22901.72|22901.72|22901.93|22901.93|22902.23|22902.23|22901.72|22901.72|0
1623147890000|2021-06-08 10:24:50|22901.92|22901.92|22901.5|22901.5|22901.92|22901.92|22901.5|22901.5|0
1623147900000|2021-06-08 10:25:00|22901.47|22901.47|22898.95|22898.95|22901.47|22901.47|22898.95|22898.95|0
1623147910000|2021-06-08 10:25:10|22898.89|22898.89|22899.29|22899.29|22899.3|22899.3|22898.87|22898.87|0
1623147920000|2021-06-08 10:25:20|22899.31|22899.31|22899|22899|22899.31|22899.31|22899|22899|0
1623147930000|2021-06-08 10:25:30|22899.39|22899.39|22898.24|22898.24|22899.46|22899.46|22898.24|22898.24|0
1623147940000|2021-06-08 10:25:40|22898.36|22898.36|22898.85|22898.85|22898.85|22898.85|22897.96|22897.96|0
1623147950000|2021-06-08 10:25:50|22898.73|22898.73|22898.92|22898.92|22899.14|22899.14|22898.73|22898.73|0
1623147960000|2021-06-08 10:26:00|22898.96|22898.96|22898.8|22898.8|22899.11|22899.11|22898.59|22898.59|0
1623147970000|2021-06-08 10:26:10|22899.04|22899.04|22902.14|22902.14|22902.15|22902.15|22899.04|22899.04|0
1623147980000|2021-06-08 10:26:20|22902.2|22902.2|22902.47|22902.47|22902.47|22902.47|22902.2|22902.2|0
1623147990000|2021-06-08 10:26:30|22902.59|22902.59|22902.76|22902.76|22902.76|22902.76|22902.59|22902.59|0
1623148000000|2021-06-08 10:26:40|22902.72|22902.72|22902.74|22902.74|22902.74|22902.74|22902.72|22902.72|0
1623148010000|2021-06-08 10:26:50|22902.84|22902.84|22903.27|22903.27|22903.28|22903.28|22902.84|22902.84|0
1623148020000|2021-06-08 10:27:00|22903.33|22903.33|22902.62|22902.62|22903.33|22903.33|22902.62|22902.62|0
1623148030000|2021-06-08 10:27:10|22902.53|22902.53|22902.63|22902.63|22902.63|22902.63|22902.38|22902.38|0
1623148040000|2021-06-08 10:27:20|22902.6|22902.6|22901.3|22901.3|22902.66|22902.66|22901.3|22901.3|0
1623148050000|2021-06-08 10:27:30|22901.24|22901.24|22901.13|22901.13|22901.24|22901.24|22901.07|22901.07|0
1623148060000|2021-06-08 10:27:40|22901.05|22901.05|22901.1|22901.1|22901.18|22901.18|22900.89|22900.89|0
1623148070000|2021-06-08 10:27:50|22901.16|22901.16|22901.83|22901.83|22901.83|22901.83|22901.16|22901.16|0
1623148080000|2021-06-08 10:28:00|22901.76|22901.76|22902.57|22902.57|22902.63|22902.63|22901.69|22901.69|0
1623148090000|2021-06-08 10:28:10|22902.72|22902.72|22902.75|22902.75|22902.75|22902.75|22902.66|22902.66|0
1623148100000|2021-06-08 10:28:20|22902.64|22902.64|22902.58|22902.58|22902.67|22902.67|22902.53|22902.53|0
1623148110000|2021-06-08 10:28:30|22902.54|22902.54|22902.63|22902.63|22902.72|22902.72|22902.54|22902.54|0
1623148120000|2021-06-08 10:28:40|22902.53|22902.53|22902.06|22902.06|22902.53|22902.53|22901.77|22901.77|0
1623148130000|2021-06-08 10:28:50|22902.02|22902.02|22901.99|22901.99|22902.1|22902.1|22901.99|22901.99|0
1623148140000|2021-06-08 10:29:00|22901.76|22901.76|22902.05|22902.05|22902.05|22902.05|22901.76|22901.76|0
1623148150000|2021-06-08 10:29:10|22901.97|22901.97|22901.62|22901.62|22901.97|22901.97|22901.57|22901.57|0
1623148160000|2021-06-08 10:29:20|22901.58|22901.58|22901.86|22901.86|22901.86|22901.86|22901.57|22901.57|0
1623148170000|2021-06-08 10:29:30|22901.78|22901.78|22901.59|22901.59|22901.78|22901.78|22901.45|22901.45|0
1623148180000|2021-06-08 10:29:40|22901.57|22901.57|22901.51|22901.51|22901.57|22901.57|22901.5|22901.5|0
1623148190000|2021-06-08 10:29:50|22901.35|22901.35|22901.31|22901.31|22901.35|22901.35|22901.2|22901.2|0
1623148200000|2021-06-08 10:30:00|22901.42|22901.42|22901.52|22901.52|22901.67|22901.67|22901.4|22901.4|0
1623148210000|2021-06-08 10:30:10|22902|22902|22901.59|22901.59|22902|22902|22901.43|22901.43|0
1623148220000|2021-06-08 10:30:20|22901.69|22901.69|22900.89|22900.89|22901.94|22901.94|22900.81|22900.81|0
1623148230000|2021-06-08 10:30:30|22900.79|22900.79|22900.68|22900.68|22900.94|22900.94|22900.68|22900.68|0
1623148240000|2021-06-08 10:30:40|22900.75|22900.75|22900.74|22900.74|22900.78|22900.78|22900.6|22900.6|0
1623148250000|2021-06-08 10:30:50|22900.71|22900.71|22900.68|22900.68|22900.77|22900.77|22900.68|22900.68|0
1623148260000|2021-06-08 10:31:00|22900.71|22900.71|22900.87|22900.87|22900.93|22900.93|22900.7|22900.7|0
1623148270000|2021-06-08 10:31:10|22900.72|22900.72|22900.37|22900.37|22900.83|22900.83|22900.37|22900.37|0
1623148280000|2021-06-08 10:31:20|22900.29|22900.29|22900.22|22900.22|22900.29|22900.29|22900.22|22900.22|0
1623148290000|2021-06-08 10:31:30|22900.06|22900.06|22899.43|22899.43|22900.06|22900.06|22899.43|22899.43|0
1623148300000|2021-06-08 10:31:40|22899.32|22899.32|22899.22|22899.22|22899.36|22899.36|22899.18|22899.18|0
1623148310000|2021-06-08 10:31:50|22899.13|22899.13|22899.13|22899.13|22899.62|22899.62|22899.1|22899.1|0
1623148320000|2021-06-08 10:32:00|22899.1|22899.1|22899.19|22899.19|22899.27|22899.27|22899.1|22899.1|0
1623148330000|2021-06-08 10:32:10|22899.08|22899.08|22899.36|22899.36|22899.36|22899.36|22898.95|22898.95|0
1623148340000|2021-06-08 10:32:20|22899.4|22899.4|22899.51|22899.51|22899.51|22899.51|22899.11|22899.11|0
1623148350000|2021-06-08 10:32:30|22899.38|22899.38|22898.67|22898.67|22899.84|22899.84|22898.67|22898.67|0
1623148360000|2021-06-08 10:32:40|22898.6|22898.6|22898.64|22898.64|22898.75|22898.75|22898.47|22898.47|0
1623148370000|2021-06-08 10:32:50|22898.71|22898.71|22898.92|22898.92|22898.92|22898.92|22898.63|22898.63|0
1623148380000|2021-06-08 10:33:00|22898.78|22898.78|22899.56|22899.56|22899.56|22899.56|22898.78|22898.78|0
1623148390000|2021-06-08 10:33:10|22899.59|22899.59|22899.72|22899.72|22899.72|22899.72|22899.59|22899.59|0
1623148400000|2021-06-08 10:33:20|22899.68|22899.68|22899.22|22899.22|22899.68|22899.68|22899.22|22899.22|0
1623148410000|2021-06-08 10:33:30|22899.47|22899.47|22899.26|22899.26|22899.62|22899.62|22899.26|22899.26|0
1623148420000|2021-06-08 10:33:40|22899.22|22899.22|22899.29|22899.29|22899.53|22899.53|22899.21|22899.21|0
1623148430000|2021-06-08 10:33:50|22899.19|22899.19|22899.27|22899.27|22899.41|22899.41|22899.11|22899.11|0
1623148440000|2021-06-08 10:34:00|22899.2|22899.2|22899.11|22899.11|22899.2|22899.2|22899.11|22899.11|0
1623148450000|2021-06-08 10:34:10|22899.07|22899.07|22899.5|22899.5|22899.73|22899.73|22899.03|22899.03|0
1623148460000|2021-06-08 10:34:20|22899.68|22899.68|22899.61|22899.61|22899.79|22899.79|22899.34|22899.34|0
1623148470000|2021-06-08 10:34:30|22899.74|22899.74|22900.02|22900.02|22900.02|22900.02|22899.69|22899.69|0
1623148480000|2021-06-08 10:34:40|22899.94|22899.94|22899.27|22899.27|22899.96|22899.96|22899.27|22899.27|0
1623148490000|2021-06-08 10:34:50|22899.17|22899.17|22898.97|22898.97|22899.17|22899.17|22898.97|22898.97|0
1623148500000|2021-06-08 10:35:00|22899.05|22899.05|22899.17|22899.17|22899.24|22899.24|22899.05|22899.05|0
1623148510000|2021-06-08 10:35:10|22899.14|22899.14|22898.79|22898.79|22899.2|22899.2|22898.79|22898.79|0
1623148520000|2021-06-08 10:35:20|22898.67|22898.67|22899.36|22899.36|22899.55|22899.55|22898.61|22898.61|0
1623148530000|2021-06-08 10:35:30|22899.26|22899.26|22899.44|22899.44|22899.56|22899.56|22899.15|22899.15|0
1623148540000|2021-06-08 10:35:40|22899.39|22899.39|22899.81|22899.81|22899.81|22899.81|22899.22|22899.22|0
1623148550000|2021-06-08 10:35:50|22899.67|22899.67|22900.13|22900.13|22900.29|22900.29|22899.67|22899.67|0
1623148560000|2021-06-08 10:36:00|22900.07|22900.07|22900.02|22900.02|22900.08|22900.08|22899.97|22899.97|0
1623148570000|2021-06-08 10:36:10|22899.9|22899.9|22900.05|22900.05|22900.1|22900.1|22899.89|22899.89|0
1623148580000|2021-06-08 10:36:20|22900.08|22900.08|22899.79|22899.79|22900.38|22900.38|22899.79|22899.79|0
1623148590000|2021-06-08 10:36:30|22899.82|22899.82|22899.75|22899.75|22899.82|22899.82|22899.59|22899.59|0
1623148600000|2021-06-08 10:36:40|22899.64|22899.64|22899.63|22899.63|22899.64|22899.64|22899.56|22899.56|0
1623148610000|2021-06-08 10:36:50|22899.55|22899.55|22900.19|22900.19|22900.19|22900.19|22899.4|22899.4|0
1623148620000|2021-06-08 10:37:00|22900.27|22900.27|22900.21|22900.21|22900.31|22900.31|22900.15|22900.15|0
1623148630000|2021-06-08 10:37:10|22900.16|22900.16|22900.84|22900.84|22901.03|22901.03|22900.09|22900.09|0
1623148640000|2021-06-08 10:37:20|22900.94|22900.94|22901.05|22901.05|22901.05|22901.05|22900.94|22900.94|0
1623148650000|2021-06-08 10:37:30|22900.98|22900.98|22901.07|22901.07|22901.09|22901.09|22900.93|22900.93|0
1623148660000|2021-06-08 10:37:40|22901.13|22901.13|22901.34|22901.34|22901.34|22901.34|22901.13|22901.13|0
1623148670000|2021-06-08 10:37:50|22901.28|22901.28|22900.36|22900.36|22901.28|22901.28|22900.36|22900.36|0
1623148680000|2021-06-08 10:38:00|22900.7|22900.7|22900.64|22900.64|22900.95|22900.95|22900.64|22900.64|0
1623148690000|2021-06-08 10:38:10|22900.54|22900.54|22900.07|22900.07|22900.61|22900.61|22900.07|22900.07|0
1623148700000|2021-06-08 10:38:20|22899.89|22899.89|22899.95|22899.95|22900.12|22900.12|22899.89|22899.89|0
1623148710000|2021-06-08 10:38:30|22899.93|22899.93|22899.98|22899.98|22899.98|22899.98|22899.75|22899.75|0
1623148720000|2021-06-08 10:38:40|22900.07|22900.07|22899.75|22899.75|22900.07|22900.07|22899.75|22899.75|0
1623148730000|2021-06-08 10:38:50|22899.19|22899.19|22899.28|22899.28|22899.28|22899.28|22899.19|22899.19|0
1623148740000|2021-06-08 10:39:00|22899.37|22899.37|22898.96|22898.96|22899.37|22899.37|22898.84|22898.84|0
1623148750000|2021-06-08 10:39:10|22899.01|22899.01|22899.51|22899.51|22899.51|22899.51|22898.9|22898.9|0
1623148760000|2021-06-08 10:39:20|22899.59|22899.59|22899.87|22899.87|22899.87|22899.87|22899.59|22899.59|0
1623148770000|2021-06-08 10:39:30|22899.9|22899.9|22900.25|22900.25|22900.36|22900.36|22899.9|22899.9|0
1623148780000|2021-06-08 10:39:40|22900.38|22900.38|22901.37|22901.37|22901.37|22901.37|22900.38|22900.38|0
1623148790000|2021-06-08 10:39:50|22901.74|22901.74|22902.3|22902.3|22902.41|22902.41|22901.67|22901.67|0
1623148800000|2021-06-08 10:40:00|22902.25|22902.25|22902.14|22902.14|22902.25|22902.25|22901.81|22901.81|0
1623148810000|2021-06-08 10:40:10|22902.1|22902.1|22902.5|22902.5|22902.5|22902.5|22902.1|22902.1|0
1623148820000|2021-06-08 10:40:20|22902.43|22902.43|22902.69|22902.69|22902.69|22902.69|22902.43|22902.43|0
1623148830000|2021-06-08 10:40:30|22902.07|22902.07|22902.13|22902.13|22902.16|22902.16|22901.98|22901.98|0
1623148840000|2021-06-08 10:40:40|22902.02|22902.02|22902.4|22902.4|22902.4|22902.4|22902.02|22902.02|0
1623148850000|2021-06-08 10:40:50|22902.7|22902.7|22902.52|22902.52|22902.73|22902.73|22902.52|22902.52|0
1623148860000|2021-06-08 10:41:00|22902.59|22902.59|22902.44|22902.44|22902.59|22902.59|22902.44|22902.44|0
1623148870000|2021-06-08 10:41:10|22902.47|22902.47|22902.59|22902.59|22902.59|22902.59|22902.47|22902.47|0
1623148880000|2021-06-08 10:41:20|22902.56|22902.56|22902.46|22902.46|22902.56|22902.56|22902.33|22902.33|0
1623148890000|2021-06-08 10:41:30|22902.41|22902.41|22901.89|22901.89|22902.49|22902.49|22901.89|22901.89|0
1623148900000|2021-06-08 10:41:40|22901.85|22901.85|22901.78|22901.78|22901.92|22901.92|22901.61|22901.61|0
1623148910000|2021-06-08 10:41:50|22901.71|22901.71|22901.71|22901.71|22901.71|22901.71|22901.71|22901.71|0
1623148920000|2021-06-08 10:42:00|22901.84|22901.84|22902.22|22902.22|22902.24|22902.24|22901.68|22901.68|0
1623148930000|2021-06-08 10:42:10|22901.98|22901.98|22902.13|22902.13|22902.15|22902.15|22901.88|22901.88|0
1623148940000|2021-06-08 10:42:20|22902.2|22902.2|22902.77|22902.77|22902.77|22902.77|22902.2|22902.2|0
1623148950000|2021-06-08 10:42:30|22902.66|22902.66|22902.99|22902.99|22902.99|22902.99|22902.66|22902.66|0
1623148960000|2021-06-08 10:42:40|22903.05|22903.05|22904.29|22904.29|22904.48|22904.48|22903.05|22903.05|0
1623148970000|2021-06-08 10:42:50|22904.26|22904.26|22904.26|22904.26|22904.38|22904.38|22904.2|22904.2|0
1623148980000|2021-06-08 10:43:00|22904.23|22904.23|22904.64|22904.64|22904.64|22904.64|22904.07|22904.07|0
1623148990000|2021-06-08 10:43:10|22904.55|22904.55|22904.43|22904.43|22904.63|22904.63|22904.4|22904.4|0
1623149000000|2021-06-08 10:43:20|22904.33|22904.33|22904.33|22904.33|22904.39|22904.39|22904.27|22904.27|0
1623149010000|2021-06-08 10:43:30|22904.2|22904.2|22904.01|22904.01|22904.2|22904.2|22904.01|22904.01|0
1623149020000|2021-06-08 10:43:40|22904.09|22904.09|22904.35|22904.35|22904.35|22904.35|22904.09|22904.09|0
1623149030000|2021-06-08 10:43:50|22904.31|22904.31|22904.15|22904.15|22904.31|22904.31|22904.15|22904.15|0
1623149040000|2021-06-08 10:44:00|22904.27|22904.27|22904.09|22904.09|22904.38|22904.38|22904.06|22904.06|0
1623149050000|2021-06-08 10:44:10|22903.87|22903.87|22904.17|22904.17|22904.32|22904.32|22903.79|22903.79|0
1623149060000|2021-06-08 10:44:20|22904.2|22904.2|22904.44|22904.44|22904.59|22904.59|22904.2|22904.2|0
1623149070000|2021-06-08 10:44:30|22904.48|22904.48|22904.51|22904.51|22904.67|22904.67|22904.48|22904.48|0
1623149080000|2021-06-08 10:44:40|22904.44|22904.44|22904.33|22904.33|22904.44|22904.44|22904.27|22904.27|0
1623149090000|2021-06-08 10:44:50|22904.24|22904.24|22903.68|22903.68|22904.5|22904.5|22903.59|22903.59|0
1623149100000|2021-06-08 10:45:00|22903.79|22903.79|22903.86|22903.86|22903.86|22903.86|22903.75|22903.75|0
1623149110000|2021-06-08 10:45:10|22904.07|22904.07|22904.15|22904.15|22904.15|22904.15|22903.97|22903.97|0
1623149120000|2021-06-08 10:45:20|22904.22|22904.22|22904.44|22904.44|22904.46|22904.46|22904.1|22904.1|0
1623149130000|2021-06-08 10:45:30|22904.51|22904.51|22904.51|22904.51|22904.51|22904.51|22904.51|22904.51|0
1623149140000|2021-06-08 10:45:40|22904.38|22904.38|22904.31|22904.31|22904.38|22904.38|22904.29|22904.29|0
1623149150000|2021-06-08 10:45:50|22904.25|22904.25|22904.07|22904.07|22904.26|22904.26|22904.07|22904.07|0
1623149160000|2021-06-08 10:46:00|22904.1|22904.1|22904.03|22904.03|22904.28|22904.28|22904.03|22904.03|0
1623149170000|2021-06-08 10:46:10|22904.08|22904.08|22904.32|22904.32|22904.37|22904.37|22904.08|22904.08|0
1623149180000|2021-06-08 10:46:20|22904.22|22904.22|22904.13|22904.13|22904.36|22904.36|22904.13|22904.13|0
1623149190000|2021-06-08 10:46:30|22904.15|22904.15|22904.42|22904.42|22904.42|22904.42|22904.15|22904.15|0
1623149200000|2021-06-08 10:46:40|22904.38|22904.38|22904.68|22904.68|22904.68|22904.68|22904.38|22904.38|0
1623149210000|2021-06-08 10:46:50|22904.75|22904.75|22904.8|22904.8|22905.03|22905.03|22904.6|22904.6|0
1623149220000|2021-06-08 10:47:00|22904.74|22904.74|22904.99|22904.99|22904.99|22904.99|22904.74|22904.74|0
1623149230000|2021-06-08 10:47:10|22904.96|22904.96|22904.68|22904.68|22904.99|22904.99|22904.68|22904.68|0
1623149240000|2021-06-08 10:47:20|22904.78|22904.78|22904.78|22904.78|22905.04|22905.04|22904.74|22904.74|0
1623149250000|2021-06-08 10:47:30|22904.77|22904.77|22904.68|22904.68|22904.85|22904.85|22904.61|22904.61|0
1623149260000|2021-06-08 10:47:40|22904.63|22904.63|22904.79|22904.79|22904.83|22904.83|22904.63|22904.63|0
1623149270000|2021-06-08 10:47:50|22904.86|22904.86|22905.16|22905.16|22905.19|22905.19|22904.86|22904.86|0
1623149280000|2021-06-08 10:48:00|22905.19|22905.19|22905.23|22905.23|22905.33|22905.33|22905.19|22905.19|0
1623149290000|2021-06-08 10:48:10|22904.99|22904.99|22904.75|22904.75|22905.02|22905.02|22904.63|22904.63|0
1623149300000|2021-06-08 10:48:20|22904.49|22904.49|22904.59|22904.59|22904.59|22904.59|22904.49|22904.49|0
1623149310000|2021-06-08 10:48:30|22904.49|22904.49|22904.53|22904.53|22904.6|22904.6|22904.47|22904.47|0
1623149320000|2021-06-08 10:48:40|22904.68|22904.68|22904.39|22904.39|22904.68|22904.68|22904.39|22904.39|0
1623149330000|2021-06-08 10:48:50|22904.32|22904.32|22904.24|22904.24|22904.37|22904.37|22904.24|22904.24|0
1623149340000|2021-06-08 10:49:00|22904.18|22904.18|22904.24|22904.24|22904.27|22904.27|22904.12|22904.12|0
1623149350000|2021-06-08 10:49:10|22904.09|22904.09|22904.2|22904.2|22904.21|22904.21|22904.03|22904.03|0
1623149360000|2021-06-08 10:49:20|22904.33|22904.33|22904.33|22904.33|22904.39|22904.39|22904.33|22904.33|0
1623149370000|2021-06-08 10:49:30|22904.3|22904.3|22904.54|22904.54|22904.54|22904.54|22904.3|22904.3|0
1623149380000|2021-06-08 10:49:40|22904.48|22904.48|22904.66|22904.66|22904.74|22904.74|22904.48|22904.48|0
1623149390000|2021-06-08 10:49:50|22904.77|22904.77|22904.99|22904.99|22904.99|22904.99|22904.77|22904.77|0
1623149400000|2021-06-08 10:50:00|22905.11|22905.11|22906.23|22906.23|22906.24|22906.24|22905.11|22905.11|0
1623149410000|2021-06-08 10:50:10|22906.26|22906.26|22908.04|22908.04|22908.04|22908.04|22906.26|22906.26|0
1623149420000|2021-06-08 10:50:20|22908.03|22908.03|22908.08|22908.08|22908.08|22908.08|22908.03|22908.03|0
1623149430000|2021-06-08 10:50:30|22907.99|22907.99|22907.9|22907.9|22908.01|22908.01|22907.86|22907.86|0
1623149440000|2021-06-08 10:50:40|22907.78|22907.78|22907.68|22907.68|22907.84|22907.84|22907.65|22907.65|0
1623149450000|2021-06-08 10:50:50|22907.75|22907.75|22907.67|22907.67|22907.9|22907.9|22907.67|22907.67|0
1623149460000|2021-06-08 10:51:00|22907.64|22907.64|22907.65|22907.65|22907.76|22907.76|22907.44|22907.44|0
1623149470000|2021-06-08 10:51:10|22907.7|22907.7|22907.8|22907.8|22907.8|22907.8|22907.61|22907.61|0
1623149480000|2021-06-08 10:51:20|22907.74|22907.74|22907.68|22907.68|22907.75|22907.75|22907.68|22907.68|0
1623149490000|2021-06-08 10:51:30|22907.54|22907.54|22907.94|22907.94|22908.01|22908.01|22907.5|22907.5|0
1623149500000|2021-06-08 10:51:40|22907.97|22907.97|22907.68|22907.68|22907.97|22907.97|22907.68|22907.68|0
1623149510000|2021-06-08 10:51:50|22907.6|22907.6|22907.48|22907.48|22907.6|22907.6|22907.31|22907.31|0
1623149520000|2021-06-08 10:52:00|22907.54|22907.54|22907.5|22907.5|22907.68|22907.68|22907.29|22907.29|0
1623149530000|2021-06-08 10:52:10|22907.29|22907.29|22906.43|22906.43|22907.29|22907.29|22906.43|22906.43|0
1623149540000|2021-06-08 10:52:20|22906.48|22906.48|22906.65|22906.65|22906.65|22906.65|22906.48|22906.48|0
1623149550000|2021-06-08 10:52:30|22906.74|22906.74|22906.7|22906.7|22906.8|22906.8|22906.7|22906.7|0
1623149560000|2021-06-08 10:52:40|22906.65|22906.65|22906.77|22906.77|22906.78|22906.78|22906.65|22906.65|0
1623149570000|2021-06-08 10:52:50|22906.84|22906.84|22906.35|22906.35|22906.84|22906.84|22906.23|22906.23|0
1623149580000|2021-06-08 10:53:00|22906.27|22906.27|22905.76|22905.76|22906.27|22906.27|22905.76|22905.76|0
1623149590000|2021-06-08 10:53:10|22905.83|22905.83|22905.64|22905.64|22905.83|22905.83|22905.64|22905.64|0
1623149600000|2021-06-08 10:53:20|22905.6|22905.6|22905.95|22905.95|22906.07|22906.07|22905.6|22905.6|0
1623149610000|2021-06-08 10:53:30|22905.92|22905.92|22906.36|22906.36|22906.36|22906.36|22905.76|22905.76|0
1623149620000|2021-06-08 10:53:40|22906.25|22906.25|22906.22|22906.22|22906.29|22906.29|22906.03|22906.03|0
1623149630000|2021-06-08 10:53:50|22906.13|22906.13|22905.91|22905.91|22906.37|22906.37|22905.91|22905.91|0
1623149640000|2021-06-08 10:54:00|22905.8|22905.8|22906.21|22906.21|22906.33|22906.33|22905.8|22905.8|0
1623149650000|2021-06-08 10:54:10|22906.08|22906.08|22905.64|22905.64|22906.08|22906.08|22905.64|22905.64|0
1623149660000|2021-06-08 10:54:20|22905.65|22905.65|22905.49|22905.49|22905.67|22905.67|22905.35|22905.35|0
1623149670000|2021-06-08 10:54:30|22905.54|22905.54|22905.68|22905.68|22905.79|22905.79|22905.46|22905.46|0
1623149680000|2021-06-08 10:54:40|22905.54|22905.54|22905.02|22905.02|22905.54|22905.54|22905.01|22905.01|0
1623149690000|2021-06-08 10:54:50|22905.15|22905.15|22905.13|22905.13|22905.15|22905.15|22905.08|22905.08|0
1623149700000|2021-06-08 10:55:00|22905.1|22905.1|22905.2|22905.2|22905.3|22905.3|22905.1|22905.1|0
1623149710000|2021-06-08 10:55:10|22905.25|22905.25|22905.62|22905.62|22905.65|22905.65|22905.22|22905.22|0
1623149720000|2021-06-08 10:55:20|22905.56|22905.56|22905.38|22905.38|22905.56|22905.56|22905.38|22905.38|0
1623149730000|2021-06-08 10:55:30|22905.35|22905.35|22905.45|22905.45|22905.53|22905.53|22905.28|22905.28|0
1623149740000|2021-06-08 10:55:40|22905.42|22905.42|22905.35|22905.35|22905.46|22905.46|22905.35|22905.35|0
1623149750000|2021-06-08 10:55:50|22905.43|22905.43|22905.86|22905.86|22905.86|22905.86|22905.4|22905.4|0
1623149760000|2021-06-08 10:56:00|22905.96|22905.96|22906.02|22906.02|22906.02|22906.02|22905.86|22905.86|0
1623149770000|2021-06-08 10:56:10|22905.88|22905.88|22905.58|22905.58|22905.92|22905.92|22905.55|22905.55|0
1623149780000|2021-06-08 10:56:20|22905.52|22905.52|22905.26|22905.26|22905.52|22905.52|22905.26|22905.26|0
1623149790000|2021-06-08 10:56:30|22905.32|22905.32|22905.14|22905.14|22905.32|22905.32|22905.14|22905.14|0
1623149800000|2021-06-08 10:56:40|22905.22|22905.22|22905.37|22905.37|22905.37|22905.37|22905.22|22905.22|0
1623149810000|2021-06-08 10:56:50|22905.33|22905.33|22905.38|22905.38|22905.6|22905.6|22905.31|22905.31|0
1623149820000|2021-06-08 10:57:00|22905.41|22905.41|22906.54|22906.54|22906.54|22906.54|22905.41|22905.41|0
1623149830000|2021-06-08 10:57:10|22906.62|22906.62|22906.69|22906.69|22906.72|22906.72|22906.54|22906.54|0
1623149840000|2021-06-08 10:57:20|22906.81|22906.81|22906.69|22906.69|22906.81|22906.81|22906.69|22906.69|0
1623149850000|2021-06-08 10:57:30|22906.72|22906.72|22906.85|22906.85|22906.85|22906.85|22906.47|22906.47|0
1623149860000|2021-06-08 10:57:40|22906.88|22906.88|22907.08|22907.08|22907.08|22907.08|22906.81|22906.81|0
1623149870000|2021-06-08 10:57:50|22907.05|22907.05|22907.24|22907.24|22907.24|22907.24|22907.05|22907.05|0
1623149880000|2021-06-08 10:58:00|22907.13|22907.13|22908.21|22908.21|22908.21|22908.21|22907.01|22907.01|0
1623149890000|2021-06-08 10:58:10|22908.24|22908.24|22908.42|22908.42|22908.62|22908.62|22908.24|22908.24|0
1623149900000|2021-06-08 10:58:20|22908.52|22908.52|22908.03|22908.03|22908.52|22908.52|22908.02|22908.02|0
1623149910000|2021-06-08 10:58:30|22908.11|22908.11|22908.31|22908.31|22908.31|22908.31|22907.97|22907.97|0
1623149920000|2021-06-08 10:58:40|22908.26|22908.26|22908.33|22908.33|22908.39|22908.39|22908.03|22908.03|0
1623149930000|2021-06-08 10:58:50|22908.27|22908.27|22908.48|22908.48|22908.48|22908.48|22908.17|22908.17|0
1623149940000|2021-06-08 10:59:00|22908.55|22908.55|22908.95|22908.95|22908.98|22908.98|22908.41|22908.41|0
1623149950000|2021-06-08 10:59:10|22908.99|22908.99|22908.73|22908.73|22909.16|22909.16|22908.73|22908.73|0
1623149960000|2021-06-08 10:59:20|22908.8|22908.8|22908.79|22908.79|22908.87|22908.87|22908.76|22908.76|0
1623149970000|2021-06-08 10:59:30|22908.82|22908.82|22908.75|22908.75|22908.89|22908.89|22908.74|22908.74|0
1623149980000|2021-06-08 10:59:40|22908.78|22908.78|22908.83|22908.83|22908.83|22908.83|22908.67|22908.67|0
1623149990000|2021-06-08 10:59:50|22908.74|22908.74|22908.47|22908.47|22908.77|22908.77|22908.47|22908.47|0
1623150000000|2021-06-08 11:00:00|22908.43|22908.43|22906.87|22906.87|22908.43|22908.43|22906.72|22906.72|0
1623150010000|2021-06-08 11:00:10|22906.9|22906.9|22906.52|22906.52|22906.93|22906.93|22906.52|22906.52|0
1623150020000|2021-06-08 11:00:20|22906.38|22906.38|22906.22|22906.22|22906.53|22906.53|22906.18|22906.18|0
1623150030000|2021-06-08 11:00:30|22906.24|22906.24|22905.95|22905.95|22906.24|22906.24|22905.9|22905.9|0
1623150040000|2021-06-08 11:00:40|22905.92|22905.92|22906|22906|22906.1|22906.1|22905.88|22905.88|0
1623150050000|2021-06-08 11:00:50|22905.91|22905.91|22905.18|22905.18|22905.91|22905.91|22905.18|22905.18|0
1623150060000|2021-06-08 11:01:00|22905.08|22905.08|22904.86|22904.86|22905.13|22905.13|22904.59|22904.59|0
1623150070000|2021-06-08 11:01:10|22904.75|22904.75|22904.42|22904.42|22904.76|22904.76|22904.4|22904.4|0
1623150080000|2021-06-08 11:01:20|22904.49|22904.49|22904.46|22904.46|22904.63|22904.63|22904.46|22904.46|0
1623150090000|2021-06-08 11:01:30|22904.49|22904.49|22904.37|22904.37|22904.67|22904.67|22904.24|22904.24|0
1623150100000|2021-06-08 11:01:40|22904.32|22904.32|22904.26|22904.26|22904.32|22904.32|22904.26|22904.26|0
1623150110000|2021-06-08 11:01:50|22904.2|22904.2|22904.39|22904.39|22904.39|22904.39|22904.2|22904.2|0
1623150120000|2021-06-08 11:02:00|22904.3|22904.3|22902.3|22902.3|22904.3|22904.3|22902.2|22902.2|0
1623150130000|2021-06-08 11:02:10|22902.21|22902.21|22901.79|22901.79|22902.21|22902.21|22901.79|22901.79|0
1623150140000|2021-06-08 11:02:20|22901.84|22901.84|22902.01|22902.01|22902.01|22902.01|22901.73|22901.73|0
1623150150000|2021-06-08 11:02:30|22901.93|22901.93|22901.84|22901.84|22901.93|22901.93|22901.84|22901.84|0
1623150160000|2021-06-08 11:02:40|22901.79|22901.79|22902.26|22902.26|22902.31|22902.31|22901.72|22901.72|0
1623150170000|2021-06-08 11:02:50|22902.27|22902.27|22902.28|22902.28|22902.35|22902.35|22902.17|22902.17|0
1623150180000|2021-06-08 11:03:00|22902.34|22902.34|22900.56|22900.56|22902.34|22902.34|22900.56|22900.56|0
1623150190000|2021-06-08 11:03:10|22900.28|22900.28|22900.27|22900.27|22900.39|22900.39|22900.26|22900.26|0
1623150200000|2021-06-08 11:03:20|22900.34|22900.34|22900.19|22900.19|22900.6|22900.6|22900.13|22900.13|0
1623150210000|2021-06-08 11:03:30|22899.99|22899.99|22900.05|22900.05|22900.11|22900.11|22899.99|22899.99|0
1623150220000|2021-06-08 11:03:40|22900.16|22900.16|22899.98|22899.98|22900.16|22900.16|22899.93|22899.93|0
1623150230000|2021-06-08 11:03:50|22899.85|22899.85|22899.09|22899.09|22899.85|22899.85|22898.98|22898.98|0
1623150240000|2021-06-08 11:04:00|22899.14|22899.14|22899.13|22899.13|22899.16|22899.16|22898.89|22898.89|0
1623150250000|2021-06-08 11:04:10|22899.17|22899.17|22898.99|22898.99|22899.32|22899.32|22898.88|22898.88|0
1623150260000|2021-06-08 11:04:20|22898.9|22898.9|22898.76|22898.76|22899.06|22899.06|22898.76|22898.76|0
1623150270000|2021-06-08 11:04:30|22898.75|22898.75|22898.7|22898.7|22898.75|22898.75|22898.57|22898.57|0
1623150280000|2021-06-08 11:04:40|22898.64|22898.64|22898.58|22898.58|22898.78|22898.78|22898.51|22898.51|0
1623150290000|2021-06-08 11:04:50|22898.43|22898.43|22898.48|22898.48|22898.48|22898.48|22898.35|22898.35|0
1623150300000|2021-06-08 11:05:00|22898.45|22898.45|22898.28|22898.28|22898.45|22898.45|22898.01|22898.01|0
1623150310000|2021-06-08 11:05:10|22898.2|22898.2|22897.77|22897.77|22898.2|22898.2|22897.77|22897.77|0
1623150320000|2021-06-08 11:05:20|22897.71|22897.71|22897.55|22897.55|22897.71|22897.71|22897.4|22897.4|0
1623150330000|2021-06-08 11:05:30|22897.49|22897.49|22897.58|22897.58|22897.66|22897.66|22897.45|22897.45|0
1623150340000|2021-06-08 11:05:40|22897.52|22897.52|22897.67|22897.67|22897.67|22897.67|22897.42|22897.42|0
1623150350000|2021-06-08 11:05:50|22897.87|22897.87|22897.63|22897.63|22897.87|22897.87|22897.58|22897.58|0
1623150360000|2021-06-08 11:06:00|22897.74|22897.74|22897.76|22897.76|22897.83|22897.83|22897.72|22897.72|0
1623150370000|2021-06-08 11:06:10|22897.8|22897.8|22898.35|22898.35|22898.35|22898.35|22897.8|22897.8|0
1623150380000|2021-06-08 11:06:20|22898.23|22898.23|22898.43|22898.43|22898.44|22898.44|22898.23|22898.23|0
1623150390000|2021-06-08 11:06:30|22898.4|22898.4|22898.17|22898.17|22898.4|22898.4|22898.13|22898.13|0
1623150400000|2021-06-08 11:06:40|22898.26|22898.26|22898.76|22898.76|22898.85|22898.85|22898.26|22898.26|0
1623150410000|2021-06-08 11:06:50|22898.79|22898.79|22899.24|22899.24|22899.24|22899.24|22898.79|22898.79|0
1623150420000|2021-06-08 11:07:00|22899.14|22899.14|22899.38|22899.38|22899.38|22899.38|22899.01|22899.01|0
1623150430000|2021-06-08 11:07:10|22899.27|22899.27|22899.1|22899.1|22899.27|22899.27|22898.97|22898.97|0
1623150440000|2021-06-08 11:07:20|22899.18|22899.18|22899.48|22899.48|22899.48|22899.48|22899.11|22899.11|0
1623150450000|2021-06-08 11:07:30|22899.53|22899.53|22899.7|22899.7|22899.72|22899.72|22899.53|22899.53|0
1623150460000|2021-06-08 11:07:40|22899.61|22899.61|22899.69|22899.69|22899.69|22899.69|22899.53|22899.53|0
1623150470000|2021-06-08 11:07:50|22899.74|22899.74|22899.94|22899.94|22899.94|22899.94|22899.63|22899.63|0
1623150480000|2021-06-08 11:08:00|22900.06|22900.06|22900.07|22900.07|22900.17|22900.17|22899.99|22899.99|0
1623150490000|2021-06-08 11:08:10|22900.4|22900.4|22900.47|22900.47|22900.47|22900.47|22900.4|22900.4|0
1623150500000|2021-06-08 11:08:20|22900.33|22900.33|22900.41|22900.41|22900.62|22900.62|22900.33|22900.33|0
1623150510000|2021-06-08 11:08:30|22900.35|22900.35|22900.74|22900.74|22900.78|22900.78|22900.35|22900.35|0
1623150520000|2021-06-08 11:08:40|22900.85|22900.85|22900.98|22900.98|22901.09|22901.09|22900.71|22900.71|0
1623150530000|2021-06-08 11:08:50|22900.92|22900.92|22900.84|22900.84|22900.92|22900.92|22900.84|22900.84|0
1623150540000|2021-06-08 11:09:00|22900.98|22900.98|22901.2|22901.2|22901.2|22901.2|22900.82|22900.82|0
1623150550000|2021-06-08 11:09:10|22901.24|22901.24|22901.71|22901.71|22901.71|22901.71|22901.24|22901.24|0
1623150560000|2021-06-08 11:09:20|22901.75|22901.75|22901.63|22901.63|22901.75|22901.75|22901.55|22901.55|0
1623150570000|2021-06-08 11:09:30|22901.74|22901.74|22902.22|22902.22|22902.3|22902.3|22901.74|22901.74|0
1623150580000|2021-06-08 11:09:40|22902.37|22902.37|22903.6|22903.6|22903.62|22903.62|22902.37|22902.37|0
1623150590000|2021-06-08 11:09:50|22903.63|22903.63|22903.91|22903.91|22903.94|22903.94|22903.63|22903.63|0
1623150600000|2021-06-08 11:10:00|22903.96|22903.96|22904.12|22904.12|22904.42|22904.42|22903.93|22903.93|0
1623150610000|2021-06-08 11:10:10|22904.17|22904.17|22904.41|22904.41|22904.41|22904.41|22904.06|22904.06|0
1623150620000|2021-06-08 11:10:20|22904.46|22904.46|22905.09|22905.09|22905.09|22905.09|22904.46|22904.46|0
1623150630000|2021-06-08 11:10:30|22905.12|22905.12|22905.29|22905.29|22905.29|22905.29|22905.12|22905.12|0
1623150640000|2021-06-08 11:10:40|22905.48|22905.48|22905.59|22905.59|22905.59|22905.59|22905.39|22905.39|0
1623150650000|2021-06-08 11:10:50|22905.62|22905.62|22905.73|22905.73|22905.73|22905.73|22905.45|22905.45|0
1623150660000|2021-06-08 11:11:00|22905.83|22905.83|22905.67|22905.67|22905.83|22905.83|22905.62|22905.62|0
1623150670000|2021-06-08 11:11:10|22905.64|22905.64|22905.44|22905.44|22905.79|22905.79|22905.44|22905.44|0
1623150680000|2021-06-08 11:11:20|22905.62|22905.62|22905.84|22905.84|22905.84|22905.84|22905.41|22905.41|0
1623150690000|2021-06-08 11:11:30|22905.96|22905.96|22906.15|22906.15|22906.15|22906.15|22905.96|22905.96|0
1623150700000|2021-06-08 11:11:40|22906.27|22906.27|22906.33|22906.33|22906.33|22906.33|22905.97|22905.97|0
1623150710000|2021-06-08 11:11:50|22906.36|22906.36|22907.05|22907.05|22907.05|22907.05|22906.36|22906.36|0
1623150720000|2021-06-08 11:12:00|22907.1|22907.1|22907.35|22907.35|22907.51|22907.51|22907.1|22907.1|0
1623150730000|2021-06-08 11:12:10|22907.44|22907.44|22908.01|22908.01|22908.01|22908.01|22907.44|22907.44|0
1623150740000|2021-06-08 11:12:20|22908.07|22908.07|22908.42|22908.42|22908.52|22908.52|22908.03|22908.03|0
1623150750000|2021-06-08 11:12:30|22908.49|22908.49|22908.17|22908.17|22908.63|22908.63|22908.17|22908.17|0
1623150760000|2021-06-08 11:12:40|22908.22|22908.22|22909.4|22909.4|22909.4|22909.4|22908.19|22908.19|0
1623150770000|2021-06-08 11:12:50|22909.3|22909.3|22909.51|22909.51|22909.51|22909.51|22909.26|22909.26|0
1623150780000|2021-06-08 11:13:00|22909.53|22909.53|22910.16|22910.16|22910.16|22910.16|22909.53|22909.53|0
1623150790000|2021-06-08 11:13:10|22910.22|22910.22|22910.65|22910.65|22910.71|22910.71|22910.22|22910.22|0
1623150800000|2021-06-08 11:13:20|22910.63|22910.63|22910.83|22910.83|22910.84|22910.84|22910.43|22910.43|0
1623150810000|2021-06-08 11:13:30|22910.76|22910.76|22911.2|22911.2|22911.2|22911.2|22910.73|22910.73|0
1623150820000|2021-06-08 11:13:40|22911.38|22911.38|22912.24|22912.24|22912.43|22912.43|22911.38|22911.38|0
1623150830000|2021-06-08 11:13:50|22912.35|22912.35|22913.48|22913.48|22913.48|22913.48|22912.28|22912.28|0
1623150840000|2021-06-08 11:14:00|22913.53|22913.53|22914.5|22914.5|22914.57|22914.57|22913.53|22913.53|0
1623150850000|2021-06-08 11:14:10|22914.47|22914.47|22914.97|22914.97|22914.97|22914.97|22914.47|22914.47|0
1623150860000|2021-06-08 11:14:20|22915.09|22915.09|22915.33|22915.33|22915.38|22915.38|22915.09|22915.09|0
1623150870000|2021-06-08 11:14:30|22915.37|22915.37|22916.6|22916.6|22916.6|22916.6|22915.29|22915.29|0
1623150880000|2021-06-08 11:14:40|22916.54|22916.54|22917.03|22917.03|22917.03|22917.03|22916.48|22916.48|0
1623150890000|2021-06-08 11:14:50|22917.06|22917.06|22917.21|22917.21|22917.27|22917.27|22917.06|22917.06|0
1623150900000|2021-06-08 11:15:00|22917.32|22917.32|22918.06|22918.06|22918.33|22918.33|22917.32|22917.32|0
1623150910000|2021-06-08 11:15:10|22918.12|22918.12|22918.7|22918.7|22918.99|22918.99|22918.12|22918.12|0
1623150920000|2021-06-08 11:15:20|22918.59|22918.59|22918.41|22918.41|22918.74|22918.74|22918.16|22918.16|0
1623150930000|2021-06-08 11:15:30|22918.37|22918.37|22918.58|22918.58|22918.65|22918.65|22918.37|22918.37|0
1623150940000|2021-06-08 11:15:40|22918.55|22918.55|22918.53|22918.53|22918.58|22918.58|22918.27|22918.27|0
1623150950000|2021-06-08 11:15:50|22918.6|22918.6|22918.64|22918.64|22918.64|22918.64|22918.6|22918.6|0
1623150960000|2021-06-08 11:16:00|22918.68|22918.68|22918.96|22918.96|22918.96|22918.96|22918.68|22918.68|0
1623150970000|2021-06-08 11:16:10|22919.07|22919.07|22919.18|22919.18|22919.26|22919.26|22919.07|22919.07|0
1623150980000|2021-06-08 11:16:20|22919.26|22919.26|22919.35|22919.35|22919.38|22919.38|22919.18|22919.18|0
1623150990000|2021-06-08 11:16:30|22919.43|22919.43|22919.75|22919.75|22919.83|22919.83|22919.43|22919.43|0
1623151000000|2021-06-08 11:16:40|22919.67|22919.67|22919.64|22919.64|22919.88|22919.88|22919.64|22919.64|0
1623151010000|2021-06-08 11:16:50|22919.6|22919.6|22920.14|22920.14|22920.22|22920.22|22919.6|22919.6|0
1623151020000|2021-06-08 11:17:00|22920.09|22920.09|22920.22|22920.22|22920.22|22920.22|22920.01|22920.01|0
1623151030000|2021-06-08 11:17:10|22920.31|22920.31|22920.42|22920.42|22920.55|22920.55|22920.26|22920.26|0
1623151040000|2021-06-08 11:17:20|22920.47|22920.47|22920.98|22920.98|22920.98|22920.98|22920.43|22920.43|0
1623151050000|2021-06-08 11:17:30|22921.11|22921.11|22920.8|22920.8|22921.15|22921.15|22920.8|22920.8|0
1623151060000|2021-06-08 11:17:40|22920.86|22920.86|22920.83|22920.83|22920.89|22920.89|22920.75|22920.75|0
1623151070000|2021-06-08 11:17:50|22920.89|22920.89|22921.02|22921.02|22921.07|22921.07|22920.81|22920.81|0
1623151080000|2021-06-08 11:18:00|22921.07|22921.07|22921.4|22921.4|22921.4|22921.4|22921.07|22921.07|0
1623151090000|2021-06-08 11:18:10|22921.47|22921.47|22922.24|22922.24|22922.24|22922.24|22921.39|22921.39|0
1623151100000|2021-06-08 11:18:20|22922.3|22922.3|22923.29|22923.29|22923.29|22923.29|22922.13|22922.13|0
1623151110000|2021-06-08 11:18:30|22922.95|22922.95|22923.54|22923.54|22923.54|22923.54|22922.91|22922.91|0
1623151120000|2021-06-08 11:18:40|22923.49|22923.49|22923.72|22923.72|22923.88|22923.88|22923.49|22923.49|0
1623151130000|2021-06-08 11:18:50|22923.52|22923.52|22923.41|22923.41|22923.52|22923.52|22923.22|22923.22|0
1623151140000|2021-06-08 11:19:00|22923.46|22923.46|22924.41|22924.41|22924.41|22924.41|22923.39|22923.39|0
1623151150000|2021-06-08 11:19:10|22924.49|22924.49|22924.45|22924.45|22924.54|22924.54|22924.45|22924.45|0
1623151160000|2021-06-08 11:19:20|22924.52|22924.52|22924.69|22924.69|22924.69|22924.69|22924.52|22924.52|0
1623151170000|2021-06-08 11:19:30|22924.75|22924.75|22925.25|22925.25|22925.25|22925.25|22924.75|22924.75|0
1623151180000|2021-06-08 11:19:40|22925.23|22925.23|22924.83|22924.83|22925.25|22925.25|22924.83|22924.83|0
1623151190000|2021-06-08 11:19:50|22924.93|22924.93|22925.76|22925.76|22925.76|22925.76|22924.84|22924.84|0
1623151200000|2021-06-08 11:20:00|22925.84|22925.84|22925.79|22925.79|22926.05|22926.05|22925.7|22925.7|0
1623151210000|2021-06-08 11:20:10|22925.71|22925.71|22925.92|22925.92|22925.95|22925.95|22925.64|22925.64|0
1623151220000|2021-06-08 11:20:20|22925.97|22925.97|22926.16|22926.16|22926.24|22926.24|22925.85|22925.85|0
1623151230000|2021-06-08 11:20:30|22926.2|22926.2|22926.35|22926.35|22926.41|22926.41|22926.16|22926.16|0
1623151240000|2021-06-08 11:20:40|22926.44|22926.44|22926.93|22926.93|22926.99|22926.99|22926.44|22926.44|0
1623151250000|2021-06-08 11:20:50|22927.03|22927.03|22926.86|22926.86|22927.03|22927.03|22926.85|22926.85|0
1623151260000|2021-06-08 11:21:00|22926.93|22926.93|22926.88|22926.88|22927.47|22927.47|22926.88|22926.88|0
1623151270000|2021-06-08 11:21:10|22926.96|22926.96|22926.63|22926.63|22927.04|22927.04|22926.61|22926.61|0
1623151280000|2021-06-08 11:21:20|22926.59|22926.59|22926.63|22926.63|22926.82|22926.82|22926.53|22926.53|0
1623151290000|2021-06-08 11:21:30|22926.42|22926.42|22927.07|22927.07|22927.12|22927.12|22926.42|22926.42|0
1623151300000|2021-06-08 11:21:40|22927.14|22927.14|22927.17|22927.17|22927.3|22927.3|22927.14|22927.14|0
1623151310000|2021-06-08 11:21:50|22927.27|22927.27|22927.04|22927.04|22927.27|22927.27|22927.03|22927.03|0
1623151320000|2021-06-08 11:22:00|22926.99|22926.99|22926.43|22926.43|22926.99|22926.99|22926.43|22926.43|0
1623151330000|2021-06-08 11:22:10|22926.25|22926.25|22926.58|22926.58|22926.58|22926.58|22926.25|22926.25|0
1623151340000|2021-06-08 11:22:20|22926.65|22926.65|22926.57|22926.57|22926.8|22926.8|22926.57|22926.57|0
1623151350000|2021-06-08 11:22:30|22926.64|22926.64|22926.47|22926.47|22926.73|22926.73|22926.47|22926.47|0
1623151360000|2021-06-08 11:22:40|22926.76|22926.76|22927.16|22927.16|22927.16|22927.16|22926.76|22926.76|0
1623151370000|2021-06-08 11:22:50|22926.99|22926.99|22926.71|22926.71|22926.99|22926.99|22926.71|22926.71|0
1623151380000|2021-06-08 11:23:00|22926.74|22926.74|22926.9|22926.9|22926.97|22926.97|22926.74|22926.74|0
1623151390000|2021-06-08 11:23:10|22927.03|22927.03|22927.05|22927.05|22927.13|22927.13|22926.87|22926.87|0
1623151400000|2021-06-08 11:23:20|22927.02|22927.02|22926.9|22926.9|22927.02|22927.02|22926.65|22926.65|0
1623151410000|2021-06-08 11:23:30|22927|22927|22926.74|22926.74|22927.18|22927.18|22926.74|22926.74|0
1623151420000|2021-06-08 11:23:40|22926.68|22926.68|22927.23|22927.23|22927.23|22927.23|22926.68|22926.68|0
1623151430000|2021-06-08 11:23:50|22927.36|22927.36|22927.95|22927.95|22927.95|22927.95|22927.36|22927.36|0
1623151440000|2021-06-08 11:24:00|22927.94|22927.94|22928.41|22928.41|22928.45|22928.45|22927.94|22927.94|0
1623151450000|2021-06-08 11:24:10|22928.44|22928.44|22928.31|22928.31|22928.6|22928.6|22928.31|22928.31|0
1623151460000|2021-06-08 11:24:20|22928.44|22928.44|22927.68|22927.68|22928.44|22928.44|22927.68|22927.68|0
1623151470000|2021-06-08 11:24:30|22927.55|22927.55|22927.42|22927.42|22927.55|22927.55|22927.11|22927.11|0
1623151480000|2021-06-08 11:24:40|22927.3|22927.3|22927.01|22927.01|22927.42|22927.42|22927.01|22927.01|0
1623151490000|2021-06-08 11:24:50|22927.17|22927.17|22927.13|22927.13|22927.27|22927.27|22927.09|22927.09|0
1623151500000|2021-06-08 11:25:00|22927.17|22927.17|22927.25|22927.25|22927.53|22927.53|22927.17|22927.17|0
1623151510000|2021-06-08 11:25:10|22927.31|22927.31|22927.45|22927.45|22927.64|22927.64|22927.31|22927.31|0
1623151520000|2021-06-08 11:25:20|22927.37|22927.37|22927.32|22927.32|22927.47|22927.47|22927.08|22927.08|0
1623151530000|2021-06-08 11:25:30|22927.36|22927.36|22927.52|22927.52|22927.56|22927.56|22927.17|22927.17|0
1623151540000|2021-06-08 11:25:40|22927.56|22927.56|22928.13|22928.13|22928.13|22928.13|22927.5|22927.5|0
1623151550000|2021-06-08 11:25:50|22928.25|22928.25|22928.71|22928.71|22928.8|22928.8|22928.25|22928.25|0
1623151560000|2021-06-08 11:26:00|22928.65|22928.65|22928.56|22928.56|22928.65|22928.65|22928.52|22928.52|0
1623151570000|2021-06-08 11:26:10|22928.7|22928.7|22929.34|22929.34|22929.34|22929.34|22928.68|22928.68|0
1623151580000|2021-06-08 11:26:20|22929.37|22929.37|22929.32|22929.32|22929.46|22929.46|22929.32|22929.32|0
1623151590000|2021-06-08 11:26:30|22929.39|22929.39|22929.41|22929.41|22929.41|22929.41|22929.31|22929.31|0
1623151600000|2021-06-08 11:26:40|22929.28|22929.28|22929.12|22929.12|22929.28|22929.28|22929.11|22929.11|0
1623151610000|2021-06-08 11:26:50|22929.18|22929.18|22929.67|22929.67|22929.67|22929.67|22929.18|22929.18|0
1623151620000|2021-06-08 11:27:00|22929.98|22929.98|22930.27|22930.27|22930.27|22930.27|22929.98|22929.98|0
1623151630000|2021-06-08 11:27:10|22930.05|22930.05|22930.01|22930.01|22930.16|22930.16|22929.96|22929.96|0
1623151640000|2021-06-08 11:27:20|22930.04|22930.04|22930.37|22930.37|22930.37|22930.37|22929.99|22929.99|0
1623151650000|2021-06-08 11:27:30|22930.48|22930.48|22930.74|22930.74|22930.83|22930.83|22930.48|22930.48|0
1623151660000|2021-06-08 11:27:40|22930.8|22930.8|22931.15|22931.15|22931.15|22931.15|22930.75|22930.75|0
1623151670000|2021-06-08 11:27:50|22931.11|22931.11|22931.59|22931.59|22931.6|22931.6|22931.1|22931.1|0
1623151680000|2021-06-08 11:28:00|22931.65|22931.65|22931.92|22931.92|22931.97|22931.97|22931.65|22931.65|0
1623151690000|2021-06-08 11:28:10|22931.86|22931.86|22931.79|22931.79|22932.13|22932.13|22931.68|22931.68|0
1623151700000|2021-06-08 11:28:20|22931.93|22931.93|22931.79|22931.79|22932|22932|22931.79|22931.79|0
1623151710000|2021-06-08 11:28:30|22931.72|22931.72|22931.78|22931.78|22931.81|22931.81|22931.71|22931.71|0
1623151720000|2021-06-08 11:28:40|22931.68|22931.68|22932.12|22932.12|22932.12|22932.12|22931.68|22931.68|0
1623151730000|2021-06-08 11:28:50|22932.17|22932.17|22932.35|22932.35|22932.35|22932.35|22932.17|22932.17|0
1623151740000|2021-06-08 11:29:00|22932.4|22932.4|22933.1|22933.1|22933.17|22933.17|22932.4|22932.4|0
1623151750000|2021-06-08 11:29:10|22933.04|22933.04|22933.8|22933.8|22933.8|22933.8|22933.04|22933.04|0
1623151760000|2021-06-08 11:29:20|22933.27|22933.27|22932.93|22932.93|22933.27|22933.27|22932.93|22932.93|0
1623151770000|2021-06-08 11:29:30|22932.98|22932.98|22932.78|22932.78|22933.01|22933.01|22932.78|22932.78|0
1623151780000|2021-06-08 11:29:40|22932.71|22932.71|22932.42|22932.42|22932.92|22932.92|22932.42|22932.42|0
1623151790000|2021-06-08 11:29:50|22932.47|22932.47|22932.65|22932.65|22932.71|22932.71|22932.2|22932.2|0
1623151800000|2021-06-08 11:30:00|22932.54|22932.54|22932.71|22932.71|22932.8|22932.8|22932.35|22932.35|0
1623151810000|2021-06-08 11:30:10|22932.99|22932.99|22933.47|22933.47|22933.62|22933.62|22932.99|22932.99|0
1623151820000|2021-06-08 11:30:20|22933.31|22933.31|22934.37|22934.37|22934.65|22934.65|22933.31|22933.31|0
1623151830000|2021-06-08 11:30:30|22934.33|22934.33|22934.55|22934.55|22934.62|22934.62|22934.3|22934.3|0
1623151840000|2021-06-08 11:30:40|22934.48|22934.48|22933.66|22933.66|22934.48|22934.48|22933.61|22933.61|0
1623151850000|2021-06-08 11:30:50|22933.82|22933.82|22933.55|22933.55|22933.91|22933.91|22933.38|22933.38|0
1623151860000|2021-06-08 11:31:00|22933.78|22933.78|22933.48|22933.48|22933.78|22933.78|22933.44|22933.44|0
1623151870000|2021-06-08 11:31:10|22933.69|22933.69|22934.35|22934.35|22934.42|22934.42|22933.69|22933.69|0
1623151880000|2021-06-08 11:31:20|22934.41|22934.41|22933.98|22933.98|22934.41|22934.41|22933.98|22933.98|0
1623151890000|2021-06-08 11:31:30|22933.85|22933.85|22934.03|22934.03|22934.03|22934.03|22933.76|22933.76|0
1623151900000|2021-06-08 11:31:40|22933.9|22933.9|22933.69|22933.69|22933.9|22933.9|22933.58|22933.58|0
1623151910000|2021-06-08 11:31:50|22933.78|22933.78|22933.73|22933.73|22933.78|22933.78|22933.55|22933.55|0
1623151920000|2021-06-08 11:32:00|22933.6|22933.6|22933.73|22933.73|22933.73|22933.73|22933.6|22933.6|0
1623151930000|2021-06-08 11:32:10|22933.8|22933.8|22933.81|22933.81|22933.83|22933.83|22933.73|22933.73|0
1623151940000|2021-06-08 11:32:20|22933.73|22933.73|22934.15|22934.15|22934.15|22934.15|22933.71|22933.71|0
1623151950000|2021-06-08 11:32:30|22934.12|22934.12|22934.25|22934.25|22934.25|22934.25|22934.11|22934.11|0
1623151960000|2021-06-08 11:32:40|22934.17|22934.17|22934.5|22934.5|22934.89|22934.89|22934.14|22934.14|0
1623151970000|2021-06-08 11:32:50|22934.43|22934.43|22933.95|22933.95|22934.43|22934.43|22933.95|22933.95|0
1623151980000|2021-06-08 11:33:00|22934.1|22934.1|22933.92|22933.92|22934.1|22934.1|22933.91|22933.91|0
1623151990000|2021-06-08 11:33:10|22933.85|22933.85|22933.63|22933.63|22933.96|22933.96|22933.63|22933.63|0
1623152000000|2021-06-08 11:33:20|22933.76|22933.76|22933.35|22933.35|22934.01|22934.01|22933.35|22933.35|0
1623152010000|2021-06-08 11:33:30|22933.26|22933.26|22933.67|22933.67|22933.67|22933.67|22933.26|22933.26|0
1623152020000|2021-06-08 11:33:40|22933.56|22933.56|22933.42|22933.42|22933.56|22933.56|22933.4|22933.4|0
1623152030000|2021-06-08 11:33:50|22933.48|22933.48|22933.08|22933.08|22933.48|22933.48|22933.08|22933.08|0
1623152040000|2021-06-08 11:34:00|22933.04|22933.04|22933.19|22933.19|22933.31|22933.31|22933.04|22933.04|0
1623152050000|2021-06-08 11:34:10|22933.24|22933.24|22933.65|22933.65|22933.65|22933.65|22933.24|22933.24|0
1623152060000|2021-06-08 11:34:20|22933.72|22933.72|22933.71|22933.71|22933.74|22933.74|22933.64|22933.64|0
1623152070000|2021-06-08 11:34:30|22933.61|22933.61|22933.49|22933.49|22933.77|22933.77|22933.49|22933.49|0
1623152080000|2021-06-08 11:34:40|22933.55|22933.55|22933.86|22933.86|22933.86|22933.86|22933.55|22933.55|0
1623152090000|2021-06-08 11:34:50|22933.81|22933.81|22933.92|22933.92|22933.92|22933.92|22933.76|22933.76|0
1623152100000|2021-06-08 11:35:00|22933.86|22933.86|22933.6|22933.6|22934.13|22934.13|22933.6|22933.6|0
1623152110000|2021-06-08 11:35:10|22933.79|22933.79|22933.94|22933.94|22933.94|22933.94|22933.59|22933.59|0
1623152120000|2021-06-08 11:35:20|22934.11|22934.11|22934.11|22934.11|22934.35|22934.35|22934.07|22934.07|0
1623152130000|2021-06-08 11:35:30|22934.03|22934.03|22933.56|22933.56|22934.03|22934.03|22933.56|22933.56|0
1623152140000|2021-06-08 11:35:40|22933.63|22933.63|22934.4|22934.4|22934.4|22934.4|22933.59|22933.59|0
1623152150000|2021-06-08 11:35:50|22934.37|22934.37|22934.57|22934.57|22934.57|22934.57|22934.16|22934.16|0
1623152160000|2021-06-08 11:36:00|22934.61|22934.61|22934.54|22934.54|22934.67|22934.67|22934.13|22934.13|0
1623152170000|2021-06-08 11:36:10|22934.58|22934.58|22934.83|22934.83|22934.83|22934.83|22934.58|22934.58|0
1623152180000|2021-06-08 11:36:20|22934.78|22934.78|22934.96|22934.96|22935|22935|22934.78|22934.78|0
1623152190000|2021-06-08 11:36:30|22935.08|22935.08|22935.26|22935.26|22935.29|22935.29|22934.82|22934.82|0
1623152200000|2021-06-08 11:36:40|22935.32|22935.32|22935.66|22935.66|22935.66|22935.66|22935.32|22935.32|0
1623152210000|2021-06-08 11:36:50|22935.78|22935.78|22935.56|22935.56|22935.8|22935.8|22935.56|22935.56|0
1623152220000|2021-06-08 11:37:00|22935.52|22935.52|22936|22936|22936.03|22936.03|22935.52|22935.52|0
1623152230000|2021-06-08 11:37:10|22935.77|22935.77|22935.75|22935.75|22935.89|22935.89|22935.65|22935.65|0
1623152240000|2021-06-08 11:37:20|22935.73|22935.73|22935.31|22935.31|22935.73|22935.73|22935.31|22935.31|0
1623152250000|2021-06-08 11:37:30|22935.23|22935.23|22935.34|22935.34|22935.42|22935.42|22935.23|22935.23|0
1623152260000|2021-06-08 11:37:40|22935.3|22935.3|22935.09|22935.09|22935.3|22935.3|22935.09|22935.09|0
1623152270000|2021-06-08 11:37:50|22934.96|22934.96|22935.05|22935.05|22935.15|22935.15|22934.96|22934.96|0
1623152280000|2021-06-08 11:38:00|22935.12|22935.12|22935.17|22935.17|22935.26|22935.26|22935|22935|0
1623152290000|2021-06-08 11:38:10|22935.22|22935.22|22935.31|22935.31|22935.31|22935.31|22935.08|22935.08|0
1623152300000|2021-06-08 11:38:20|22935.24|22935.24|22935.01|22935.01|22935.24|22935.24|22934.97|22934.97|0
1623152310000|2021-06-08 11:38:30|22934.89|22934.89|22935.04|22935.04|22935.17|22935.17|22934.89|22934.89|0
1623152320000|2021-06-08 11:38:40|22935.09|22935.09|22934.96|22934.96|22935.09|22935.09|22934.72|22934.72|0
1623152330000|2021-06-08 11:38:50|22935.06|22935.06|22935.21|22935.21|22935.21|22935.21|22935.06|22935.06|0
1623152340000|2021-06-08 11:39:00|22935.32|22935.32|22935.51|22935.51|22935.75|22935.75|22935.32|22935.32|0
1623152350000|2021-06-08 11:39:10|22935.53|22935.53|22935.59|22935.59|22935.61|22935.61|22935.46|22935.46|0
1623152360000|2021-06-08 11:39:20|22935.71|22935.71|22935.33|22935.33|22935.71|22935.71|22935.33|22935.33|0
1623152370000|2021-06-08 11:39:30|22935.44|22935.44|22935.45|22935.45|22935.57|22935.57|22935.4|22935.4|0
1623152380000|2021-06-08 11:39:40|22935.52|22935.52|22935.26|22935.26|22935.52|22935.52|22934.97|22934.97|0
1623152390000|2021-06-08 11:39:50|22935.2|22935.2|22935.45|22935.45|22935.45|22935.45|22935.16|22935.16|0
1623152400000|2021-06-08 11:40:00|22935.5|22935.5|22936.49|22936.49|22936.76|22936.76|22935.44|22935.44|0
1623152410000|2021-06-08 11:40:10|22936.41|22936.41|22936.71|22936.71|22936.75|22936.75|22936.37|22936.37|0
1623152420000|2021-06-08 11:40:20|22936.42|22936.42|22936.74|22936.74|22936.74|22936.74|22936.39|22936.39|0
1623152430000|2021-06-08 11:40:30|22936.69|22936.69|22937.08|22937.08|22937.08|22937.08|22936.62|22936.62|0
1623152440000|2021-06-08 11:40:40|22937.19|22937.19|22936.92|22936.92|22937.19|22937.19|22936.75|22936.75|0
1623152450000|2021-06-08 11:40:50|22937.02|22937.02|22937.03|22937.03|22937.03|22937.03|22936.85|22936.85|0
1623152460000|2021-06-08 11:41:00|22937.07|22937.07|22937.22|22937.22|22937.26|22937.26|22937.06|22937.06|0
1623152470000|2021-06-08 11:41:10|22937.17|22937.17|22936.92|22936.92|22937.17|22937.17|22936.88|22936.88|0
1623152480000|2021-06-08 11:41:20|22936.89|22936.89|22936.72|22936.72|22936.91|22936.91|22936.72|22936.72|0
1623152490000|2021-06-08 11:41:30|22936.9|22936.9|22936.28|22936.28|22936.9|22936.9|22936.28|22936.28|0
1623152500000|2021-06-08 11:41:40|22936.38|22936.38|22935.95|22935.95|22936.38|22936.38|22935.95|22935.95|0
1623152510000|2021-06-08 11:41:50|22935.92|22935.92|22935.97|22935.97|22936.01|22936.01|22935.92|22935.92|0
1623152520000|2021-06-08 11:42:00|22936.04|22936.04|22936.51|22936.51|22936.51|22936.51|22935.89|22935.89|0
1623152530000|2021-06-08 11:42:10|22936.58|22936.58|22936.65|22936.65|22936.76|22936.76|22936.58|22936.58|0
1623152540000|2021-06-08 11:42:20|22936.7|22936.7|22936.12|22936.12|22936.7|22936.7|22936.12|22936.12|0
1623152550000|2021-06-08 11:42:30|22936.15|22936.15|22936.28|22936.28|22936.34|22936.34|22935.98|22935.98|0
1623152560000|2021-06-08 11:42:40|22936.31|22936.31|22936.17|22936.17|22936.45|22936.45|22936.16|22936.16|0
1623152570000|2021-06-08 11:42:50|22936.14|22936.14|22935.72|22935.72|22936.14|22936.14|22935.64|22935.64|0
1623152580000|2021-06-08 11:43:00|22935.68|22935.68|22935.45|22935.45|22935.9|22935.9|22935.45|22935.45|0
1623152590000|2021-06-08 11:43:10|22935.38|22935.38|22934.11|22934.11|22935.38|22935.38|22933.62|22933.62|0
1623152600000|2021-06-08 11:43:20|22934.18|22934.18|22934.07|22934.07|22934.24|22934.24|22933.97|22933.97|0
1623152610000|2021-06-08 11:43:30|22933.99|22933.99|22933.82|22933.82|22933.99|22933.99|22933.62|22933.62|0
1623152620000|2021-06-08 11:43:40|22933.76|22933.76|22934.01|22934.01|22934.21|22934.21|22933.76|22933.76|0
1623152630000|2021-06-08 11:43:50|22933.98|22933.98|22933.81|22933.81|22933.99|22933.99|22933.71|22933.71|0
1623152640000|2021-06-08 11:44:00|22933.95|22933.95|22933.18|22933.18|22933.99|22933.99|22933.18|22933.18|0
1623152650000|2021-06-08 11:44:10|22933.14|22933.14|22932.77|22932.77|22933.14|22933.14|22932.75|22932.75|0
1623152660000|2021-06-08 11:44:20|22932.7|22932.7|22932.33|22932.33|22932.7|22932.7|22932.33|22932.33|0
1623152670000|2021-06-08 11:44:30|22932.18|22932.18|22932.02|22932.02|22932.21|22932.21|22931.94|22931.94|0
1623152680000|2021-06-08 11:44:40|22932.09|22932.09|22931.54|22931.54|22932.09|22932.09|22931.47|22931.47|0
1623152690000|2021-06-08 11:44:50|22931.51|22931.51|22931.28|22931.28|22931.55|22931.55|22931.28|22931.28|0
1623152700000|2021-06-08 11:45:00|22931.41|22931.41|22931.93|22931.93|22931.98|22931.98|22931.22|22931.22|0
1623152710000|2021-06-08 11:45:10|22931.85|22931.85|22931.92|22931.92|22932.12|22932.12|22931.85|22931.85|0
1623152720000|2021-06-08 11:45:20|22931.84|22931.84|22931.51|22931.51|22931.84|22931.84|22931.45|22931.45|0
1623152730000|2021-06-08 11:45:30|22931.57|22931.57|22931.03|22931.03|22931.65|22931.65|22931.03|22931.03|0
1623152740000|2021-06-08 11:45:40|22931.06|22931.06|22930.35|22930.35|22931.2|22931.2|22930.35|22930.35|0
1623152750000|2021-06-08 11:45:50|22930.32|22930.32|22929.33|22929.33|22930.32|22930.32|22929.33|22929.33|0
1623152760000|2021-06-08 11:46:00|22929.28|22929.28|22928.31|22928.31|22929.41|22929.41|22928.24|22928.24|0
1623152770000|2021-06-08 11:46:10|22928.27|22928.27|22928.26|22928.26|22928.28|22928.28|22928.16|22928.16|0
1623152780000|2021-06-08 11:46:20|22928.12|22928.12|22927.92|22927.92|22928.12|22928.12|22927.92|22927.92|0
1623152790000|2021-06-08 11:46:30|22928|22928|22927.16|22927.16|22928|22928|22926.91|22926.91|0
1623152800000|2021-06-08 11:46:40|22927.06|22927.06|22927.46|22927.46|22927.57|22927.57|22927.06|22927.06|0
1623152810000|2021-06-08 11:46:50|22927.4|22927.4|22927.09|22927.09|22927.4|22927.4|22927.05|22927.05|0
1623152820000|2021-06-08 11:47:00|22927.12|22927.12|22926.33|22926.33|22927.12|22927.12|22926.33|22926.33|0
1623152830000|2021-06-08 11:47:10|22926.4|22926.4|22925.97|22925.97|22926.44|22926.44|22925.97|22925.97|0
1623152840000|2021-06-08 11:47:20|22925.85|22925.85|22926.09|22926.09|22926.2|22926.2|22925.68|22925.68|0
1623152850000|2021-06-08 11:47:30|22926.03|22926.03|22926|22926|22926.11|22926.11|22925.94|22925.94|0
1623152860000|2021-06-08 11:47:40|22926.06|22926.06|22926.34|22926.34|22926.34|22926.34|22926.06|22926.06|0
1623152870000|2021-06-08 11:47:50|22926.3|22926.3|22926.5|22926.5|22926.57|22926.57|22926.15|22926.15|0
1623152880000|2021-06-08 11:48:00|22926.46|22926.46|22926.9|22926.9|22927.22|22927.22|22926.36|22926.36|0
1623152890000|2021-06-08 11:48:10|22926.87|22926.87|22926.94|22926.94|22926.95|22926.95|22926.8|22926.8|0
1623152900000|2021-06-08 11:48:20|22927.01|22927.01|22926.2|22926.2|22927.01|22927.01|22926.11|22926.11|0
1623152910000|2021-06-08 11:48:30|22926.31|22926.31|22926.29|22926.29|22926.41|22926.41|22926.29|22926.29|0
1623152920000|2021-06-08 11:48:40|22926.36|22926.36|22926.49|22926.49|22926.62|22926.62|22926.25|22926.25|0
1623152930000|2021-06-08 11:48:50|22926.41|22926.41|22926.4|22926.4|22926.41|22926.41|22926.29|22926.29|0
1623152940000|2021-06-08 11:49:00|22926.27|22926.27|22926.67|22926.67|22926.67|22926.67|22926.27|22926.27|0
1623152950000|2021-06-08 11:49:10|22926.74|22926.74|22926.83|22926.83|22926.92|22926.92|22926.74|22926.74|0
1623152960000|2021-06-08 11:49:20|22926.76|22926.76|22926.37|22926.37|22926.77|22926.77|22926.37|22926.37|0
1623152970000|2021-06-08 11:49:30|22926.41|22926.41|22926.29|22926.29|22926.41|22926.41|22926.29|22926.29|0
1623152980000|2021-06-08 11:49:40|22926.25|22926.25|22926.25|22926.25|22926.25|22926.25|22926.25|22926.25|0
1623152990000|2021-06-08 11:49:50|22926.19|22926.19|22926.11|22926.11|22926.19|22926.19|22926.11|22926.11|0
1623153000000|2021-06-08 11:50:00|22926.04|22926.04|22926.4|22926.4|22926.43|22926.43|22925.8|22925.8|0
1623153010000|2021-06-08 11:50:10|22926.42|22926.42|22926.14|22926.14|22926.5|22926.5|22926.14|22926.14|0
1623153020000|2021-06-08 11:50:20|22926.1|22926.1|22926.29|22926.29|22926.29|22926.29|22926.1|22926.1|0
1623153030000|2021-06-08 11:50:30|22926.26|22926.26|22926.68|22926.68|22926.68|22926.68|22926.26|22926.26|0
1623153040000|2021-06-08 11:50:40|22926.72|22926.72|22926.7|22926.7|22927.17|22927.17|22926.7|22926.7|0
1623153050000|2021-06-08 11:50:50|22926.76|22926.76|22926.85|22926.85|22926.85|22926.85|22926.74|22926.74|0
1623153060000|2021-06-08 11:51:00|22926.78|22926.78|22926.37|22926.37|22926.78|22926.78|22926.37|22926.37|0
1623153070000|2021-06-08 11:51:10|22926.26|22926.26|22926.1|22926.1|22926.26|22926.26|22926.1|22926.1|0
1623153080000|2021-06-08 11:51:20|22925.95|22925.95|22926.16|22926.16|22926.24|22926.24|22925.87|22925.87|0
1623153090000|2021-06-08 11:51:30|22926.26|22926.26|22925.82|22925.82|22926.6|22926.6|22925.71|22925.71|0
1623153100000|2021-06-08 11:51:40|22925.78|22925.78|22925.56|22925.56|22925.78|22925.78|22925.48|22925.48|0
1623153110000|2021-06-08 11:51:50|22925.45|22925.45|22925.5|22925.5|22925.5|22925.5|22925.29|22925.29|0
1623153120000|2021-06-08 11:52:00|22925.64|22925.64|22925.75|22925.75|22926|22926|22925.64|22925.64|0
1623153130000|2021-06-08 11:52:10|22925.7|22925.7|22926.51|22926.51|22926.51|22926.51|22925.63|22925.63|0
1623153140000|2021-06-08 11:52:20|22926.45|22926.45|22926.39|22926.39|22926.48|22926.48|22926.18|22926.18|0
1623153150000|2021-06-08 11:52:30|22926.34|22926.34|22925.91|22925.91|22926.34|22926.34|22925.78|22925.78|0
1623153160000|2021-06-08 11:52:40|22926.02|22926.02|22926.53|22926.53|22926.59|22926.59|22925.92|22925.92|0
1623153170000|2021-06-08 11:52:50|22926.48|22926.48|22926.89|22926.89|22926.89|22926.89|22926.48|22926.48|0
1623153180000|2021-06-08 11:53:00|22926.83|22926.83|22927.42|22927.42|22927.45|22927.45|22926.83|22926.83|0
1623153190000|2021-06-08 11:53:10|22927.45|22927.45|22927.64|22927.64|22927.64|22927.64|22927.31|22927.31|0
1623153200000|2021-06-08 11:53:20|22927.61|22927.61|22927.37|22927.37|22927.61|22927.61|22927.37|22927.37|0
1623153210000|2021-06-08 11:53:30|22927.31|22927.31|22926.99|22926.99|22927.31|22927.31|22926.99|22926.99|0
1623153220000|2021-06-08 11:53:40|22927.04|22927.04|22927.06|22927.06|22927.06|22927.06|22926.86|22926.86|0
1623153230000|2021-06-08 11:53:50|22927.02|22927.02|22926.93|22926.93|22927.05|22927.05|22926.76|22926.76|0
1623153240000|2021-06-08 11:54:00|22926.84|22926.84|22927.09|22927.09|22927.16|22927.16|22926.68|22926.68|0
1623153250000|2021-06-08 11:54:10|22927.14|22927.14|22927.35|22927.35|22927.76|22927.76|22927.14|22927.14|0
1623153260000|2021-06-08 11:54:20|22927.51|22927.51|22928.02|22928.02|22928.06|22928.06|22927.51|22927.51|0
1623153270000|2021-06-08 11:54:30|22927.99|22927.99|22928|22928|22928.02|22928.02|22927.93|22927.93|0
1623153280000|2021-06-08 11:54:40|22928.02|22928.02|22928.17|22928.17|22928.17|22928.17|22927.88|22927.88|0
1623153290000|2021-06-08 11:54:50|22928.21|22928.21|22927.88|22927.88|22928.23|22928.23|22927.88|22927.88|0
1623153300000|2021-06-08 11:55:00|22927.83|22927.83|22928.75|22928.75|22928.81|22928.81|22927.83|22927.83|0
1623153310000|2021-06-08 11:55:10|22928.7|22928.7|22928.53|22928.53|22928.7|22928.7|22928.53|22928.53|0
1623153320000|2021-06-08 11:55:20|22928.49|22928.49|22928.67|22928.67|22928.67|22928.67|22928.37|22928.37|0
1623153330000|2021-06-08 11:55:30|22928.49|22928.49|22928.47|22928.47|22928.49|22928.49|22928.47|22928.47|0
1623153340000|2021-06-08 11:55:40|22928.54|22928.54|22928.57|22928.57|22928.57|22928.57|22928.48|22928.48|0
1623153350000|2021-06-08 11:55:50|22928.5|22928.5|22928.22|22928.22|22928.5|22928.5|22928.14|22928.14|0
1623153360000|2021-06-08 11:56:00|22928.16|22928.16|22928.21|22928.21|22928.3|22928.3|22928.1|22928.1|0
1623153370000|2021-06-08 11:56:10|22928.27|22928.27|22928.05|22928.05|22928.27|22928.27|22927.96|22927.96|0
1623153380000|2021-06-08 11:56:20|22928.14|22928.14|22928.72|22928.72|22928.72|22928.72|22928.14|22928.14|0
1623153390000|2021-06-08 11:56:30|22928.76|22928.76|22929|22929|22929.12|22929.12|22928.71|22928.71|0
1623153400000|2021-06-08 11:56:40|22928.94|22928.94|22929.42|22929.42|22929.5|22929.5|22928.94|22928.94|0
1623153410000|2021-06-08 11:56:50|22929.46|22929.46|22929.7|22929.7|22929.7|22929.7|22929.46|22929.46|0
1623153420000|2021-06-08 11:57:00|22929.79|22929.79|22929.5|22929.5|22929.83|22929.83|22929.42|22929.42|0
1623153430000|2021-06-08 11:57:10|22929.75|22929.75|22929.49|22929.49|22929.97|22929.97|22929.49|22929.49|0
1623153440000|2021-06-08 11:57:20|22929.54|22929.54|22929.76|22929.76|22929.76|22929.76|22929.54|22929.54|0
1623153450000|2021-06-08 11:57:30|22929.84|22929.84|22929.79|22929.79|22929.99|22929.99|22929.79|22929.79|0
1623153460000|2021-06-08 11:57:40|22929.93|22929.93|22930.01|22930.01|22930.01|22930.01|22929.89|22929.89|0
1623153470000|2021-06-08 11:57:50|22929.94|22929.94|22929.56|22929.56|22929.94|22929.94|22929.56|22929.56|0
1623153480000|2021-06-08 11:58:00|22929.59|22929.59|22929.51|22929.51|22929.59|22929.59|22929.51|22929.51|0
1623153490000|2021-06-08 11:58:10|22929.54|22929.54|22929.31|22929.31|22929.55|22929.55|22929.26|22929.26|0
1623153500000|2021-06-08 11:58:20|22929.27|22929.27|22928.94|22928.94|22929.51|22929.51|22928.7|22928.7|0
1623153510000|2021-06-08 11:58:30|22928.99|22928.99|22928.63|22928.63|22928.99|22928.99|22928.63|22928.63|0
1623153520000|2021-06-08 11:58:40|22928.58|22928.58|22928.4|22928.4|22928.61|22928.61|22928.4|22928.4|0
1623153530000|2021-06-08 11:58:50|22928.33|22928.33|22929.28|22929.28|22929.28|22929.28|22928.3|22928.3|0
1623153540000|2021-06-08 11:59:00|22929.25|22929.25|22928.9|22928.9|22929.41|22929.41|22928.9|22928.9|0
1623153550000|2021-06-08 11:59:10|22928.84|22928.84|22928.72|22928.72|22928.84|22928.84|22928.72|22928.72|0
1623153560000|2021-06-08 11:59:20|22928.66|22928.66|22928.48|22928.48|22928.66|22928.66|22928.41|22928.41|0
1623153570000|2021-06-08 11:59:30|22928.52|22928.52|22929.27|22929.27|22929.42|22929.42|22928.46|22928.46|0
1623153580000|2021-06-08 11:59:40|22929.22|22929.22|22929.11|22929.11|22929.22|22929.22|22929.05|22929.05|0
1623153590000|2021-06-08 11:59:50|22929.22|22929.22|22929.55|22929.55|22929.74|22929.74|22929.22|22929.22|0
1623153600000|2021-06-08 12:00:00|22929.71|22929.71|22930.42|22930.42|22930.42|22930.42|22929.56|22929.56|0
1623153610000|2021-06-08 12:00:10|22930.47|22930.47|22930.4|22930.4|22930.47|22930.47|22930.29|22930.29|0
1623153620000|2021-06-08 12:00:20|22930.35|22930.35|22930.37|22930.37|22930.4|22930.4|22930.31|22930.31|0
1623153630000|2021-06-08 12:00:30|22930.3|22930.3|22930.37|22930.37|22930.58|22930.58|22930.24|22930.24|0
1623153640000|2021-06-08 12:00:40|22930.28|22930.28|22930.5|22930.5|22930.58|22930.58|22930.28|22930.28|0
1623153650000|2021-06-08 12:00:50|22930.39|22930.39|22930.18|22930.18|22930.48|22930.48|22930.09|22930.09|0
1623153660000|2021-06-08 12:01:00|22930.12|22930.12|22930.22|22930.22|22930.22|22930.22|22930.05|22930.05|0
1623153670000|2021-06-08 12:01:10|22930.19|22930.19|22930.22|22930.22|22930.29|22930.29|22930.18|22930.18|0
1623153680000|2021-06-08 12:01:20|22930.15|22930.15|22930.28|22930.28|22930.28|22930.28|22930.15|22930.15|0
1623153690000|2021-06-08 12:01:30|22930.38|22930.38|22930.21|22930.21|22930.45|22930.45|22930.21|22930.21|0
1623153700000|2021-06-08 12:01:40|22930.19|22930.19|22929.91|22929.91|22930.24|22930.24|22929.91|22929.91|0
1623153710000|2021-06-08 12:01:50|22929.88|22929.88|22929.78|22929.78|22929.88|22929.88|22929.78|22929.78|0
1623153720000|2021-06-08 12:02:00|22929.8|22929.8|22929.67|22929.67|22929.88|22929.88|22929.46|22929.46|0
1623153730000|2021-06-08 12:02:10|22929.61|22929.61|22929.4|22929.4|22929.61|22929.61|22929.4|22929.4|0
1623153740000|2021-06-08 12:02:20|22929.37|22929.37|22928.96|22928.96|22929.37|22929.37|22928.96|22928.96|0
1623153750000|2021-06-08 12:02:30|22929.16|22929.16|22928.83|22928.83|22929.16|22929.16|22928.83|22928.83|0
1623153760000|2021-06-08 12:02:40|22928.69|22928.69|22928.99|22928.99|22928.99|22928.99|22928.69|22928.69|0
1623153770000|2021-06-08 12:02:50|22929.02|22929.02|22929.09|22929.09|22929.09|22929.09|22929.02|22929.02|0
1623153780000|2021-06-08 12:03:00|22929.05|22929.05|22928.78|22928.78|22929.05|22929.05|22928.78|22928.78|0
1623153790000|2021-06-08 12:03:10|22928.74|22928.74|22928.99|22928.99|22929.17|22929.17|22928.67|22928.67|0
1623153800000|2021-06-08 12:03:20|22928.92|22928.92|22929.2|22929.2|22929.21|22929.21|22928.92|22928.92|0
1623153810000|2021-06-08 12:03:30|22929.31|22929.31|22929.08|22929.08|22929.31|22929.31|22928.94|22928.94|0
1623153820000|2021-06-08 12:03:40|22928.99|22928.99|22929.16|22929.16|22929.16|22929.16|22928.99|22928.99|0
1623153830000|2021-06-08 12:03:50|22929.2|22929.2|22929.32|22929.32|22929.36|22929.36|22929.2|22929.2|0
1623153840000|2021-06-08 12:04:00|22929.29|22929.29|22928.97|22928.97|22929.29|22929.29|22928.97|22928.97|0
1623153850000|2021-06-08 12:04:10|22928.91|22928.91|22927.46|22927.46|22928.91|22928.91|22927.42|22927.42|0
1623153860000|2021-06-08 12:04:20|22927.49|22927.49|22926.71|22926.71|22927.49|22927.49|22926.66|22926.66|0
1623153870000|2021-06-08 12:04:30|22926.8|22926.8|22927.01|22927.01|22927.08|22927.08|22926.8|22926.8|0
1623153880000|2021-06-08 12:04:40|22927.15|22927.15|22927.33|22927.33|22927.51|22927.51|22927.08|22927.08|0
1623153890000|2021-06-08 12:04:50|22927.4|22927.4|22927.25|22927.25|22927.4|22927.4|22927.03|22927.03|0
1623153900000|2021-06-08 12:05:00|22927.35|22927.35|22926.76|22926.76|22927.35|22927.35|22926.76|22926.76|0
1623153910000|2021-06-08 12:05:10|22926.78|22926.78|22926.68|22926.68|22926.78|22926.78|22926.68|22926.68|0
1623153920000|2021-06-08 12:05:20|22926.79|22926.79|22926.48|22926.48|22926.79|22926.79|22926.22|22926.22|0
1623153930000|2021-06-08 12:05:30|22926.61|22926.61|22926.66|22926.66|22926.67|22926.67|22926.6|22926.6|0
1623153940000|2021-06-08 12:05:40|22926.73|22926.73|22926.63|22926.63|22926.73|22926.73|22926.47|22926.47|0
1623153950000|2021-06-08 12:05:50|22926.56|22926.56|22926.15|22926.15|22926.56|22926.56|22926.15|22926.15|0
1623153960000|2021-06-08 12:06:00|22926.1|22926.1|22925.85|22925.85|22926.34|22926.34|22925.74|22925.74|0
1623153970000|2021-06-08 12:06:10|22925.6|22925.6|22925.44|22925.44|22925.69|22925.69|22925.44|22925.44|0
1623153980000|2021-06-08 12:06:20|22925.53|22925.53|22925|22925|22925.53|22925.53|22925|22925|0
1623153990000|2021-06-08 12:06:30|22924.92|22924.92|22924.56|22924.56|22924.92|22924.92|22924.56|22924.56|0
1623154000000|2021-06-08 12:06:40|22924.66|22924.66|22924.77|22924.77|22924.79|22924.79|22924.58|22924.58|0
1623154010000|2021-06-08 12:06:50|22924.6|22924.6|22924.57|22924.57|22924.62|22924.62|22924.34|22924.34|0
1623154020000|2021-06-08 12:07:00|22924.45|22924.45|22925|22925|22925.08|22925.08|22924.38|22924.38|0
1623154030000|2021-06-08 12:07:10|22925.11|22925.11|22925.16|22925.16|22925.16|22925.16|22925.01|22925.01|0
1623154040000|2021-06-08 12:07:20|22925.21|22925.21|22925.77|22925.77|22925.77|22925.77|22925.21|22925.21|0
1623154050000|2021-06-08 12:07:30|22925.9|22925.9|22926.46|22926.46|22926.5|22926.5|22925.8|22925.8|0
1623154060000|2021-06-08 12:07:40|22926.42|22926.42|22926.6|22926.6|22926.6|22926.6|22926.26|22926.26|0
1623154070000|2021-06-08 12:07:50|22926.7|22926.7|22926.32|22926.32|22927.03|22927.03|22926.28|22926.28|0
1623154080000|2021-06-08 12:08:00|22926.27|22926.27|22926.29|22926.29|22926.5|22926.5|22926.19|22926.19|0
1623154090000|2021-06-08 12:08:10|22926.32|22926.32|22926.05|22926.05|22926.32|22926.32|22926.05|22926.05|0
1623154100000|2021-06-08 12:08:20|22926.02|22926.02|22925.87|22925.87|22926.06|22926.06|22925.8|22925.8|0
1623154110000|2021-06-08 12:08:30|22925.84|22925.84|22925.54|22925.54|22925.84|22925.84|22925.51|22925.51|0
1623154120000|2021-06-08 12:08:40|22925.62|22925.62|22925.56|22925.56|22925.76|22925.76|22925.56|22925.56|0
1623154130000|2021-06-08 12:08:50|22925.6|22925.6|22926.04|22926.04|22926.04|22926.04|22925.55|22925.55|0
1623154140000|2021-06-08 12:09:00|22926.13|22926.13|22926.39|22926.39|22926.46|22926.46|22926.07|22926.07|0
1623154150000|2021-06-08 12:09:10|22926.42|22926.42|22926.58|22926.58|22926.66|22926.66|22926.36|22926.36|0
1623154160000|2021-06-08 12:09:20|22926.54|22926.54|22926.83|22926.83|22926.83|22926.83|22926.54|22926.54|0
1623154170000|2021-06-08 12:09:30|22926.89|22926.89|22926.88|22926.88|22926.97|22926.97|22926.86|22926.86|0
1623154180000|2021-06-08 12:09:40|22926.75|22926.75|22926.54|22926.54|22926.75|22926.75|22926.54|22926.54|0
1623154190000|2021-06-08 12:09:50|22926.47|22926.47|22926.42|22926.42|22926.47|22926.47|22926.42|22926.42|0
1623154200000|2021-06-08 12:10:00|22926.36|22926.36|22926.83|22926.83|22926.83|22926.83|22926.23|22926.23|0
1623154210000|2021-06-08 12:10:10|22926.74|22926.74|22926.3|22926.3|22926.8|22926.8|22926.25|22926.25|0
1623154220000|2021-06-08 12:10:20|22926.33|22926.33|22926.53|22926.53|22926.64|22926.64|22926.33|22926.33|0
1623154230000|2021-06-08 12:10:30|22926.58|22926.58|22926.45|22926.45|22926.58|22926.58|22926.37|22926.37|0
1623154240000|2021-06-08 12:10:40|22926.39|22926.39|22926.2|22926.2|22926.39|22926.39|22926.2|22926.2|0
1623154250000|2021-06-08 12:10:50|22926.24|22926.24|22926.08|22926.08|22926.24|22926.24|22926.08|22926.08|0
1623154260000|2021-06-08 12:11:00|22926.01|22926.01|22926.2|22926.2|22926.24|22926.24|22926.01|22926.01|0
1623154270000|2021-06-08 12:11:10|22926.16|22926.16|22926.31|22926.31|22926.31|22926.31|22926.16|22926.16|0
1623154280000|2021-06-08 12:11:20|22926.4|22926.4|22926.64|22926.64|22926.64|22926.64|22926.36|22926.36|0
1623154290000|2021-06-08 12:11:30|22926.73|22926.73|22927|22927|22927|22927|22926.73|22926.73|0
1623154300000|2021-06-08 12:11:40|22927.59|22927.59|22926.98|22926.98|22927.59|22927.59|22926.98|22926.98|0
1623154310000|2021-06-08 12:11:50|22927.06|22927.06|22927.14|22927.14|22927.14|22927.14|22926.69|22926.69|0
1623154320000|2021-06-08 12:12:00|22927.22|22927.22|22927.19|22927.19|22927.28|22927.28|22927.05|22927.05|0
1623154330000|2021-06-08 12:12:10|22927.15|22927.15|22927.44|22927.44|22927.44|22927.44|22927.01|22927.01|0
1623154340000|2021-06-08 12:12:20|22927.53|22927.53|22927.26|22927.26|22927.53|22927.53|22927.01|22927.01|0
1623154350000|2021-06-08 12:12:30|22927.29|22927.29|22927.3|22927.3|22927.33|22927.33|22927.29|22927.29|0
1623154360000|2021-06-08 12:12:40|22927.27|22927.27|22927.31|22927.31|22927.31|22927.31|22927.12|22927.12|0
1623154370000|2021-06-08 12:12:50|22927.2|22927.2|22926.97|22926.97|22927.2|22927.2|22926.94|22926.94|0
1623154380000|2021-06-08 12:13:00|22926.94|22926.94|22926.85|22926.85|22926.94|22926.94|22926.7|22926.7|0
1623154390000|2021-06-08 12:13:10|22927|22927|22926.96|22926.96|22927|22927|22926.9|22926.9|0
1623154400000|2021-06-08 12:13:20|22927.06|22927.06|22926.61|22926.61|22927.06|22927.06|22926.61|22926.61|0
1623154410000|2021-06-08 12:13:30|22926.52|22926.52|22926.52|22926.52|22926.54|22926.54|22926.42|22926.42|0
1623154420000|2021-06-08 12:13:40|22926.45|22926.45|22925.8|22925.8|22926.45|22926.45|22925.8|22925.8|0
1623154430000|2021-06-08 12:13:50|22925.72|22925.72|22925.71|22925.71|22925.75|22925.75|22925.63|22925.63|0
1623154440000|2021-06-08 12:14:00|22925.67|22925.67|22925.83|22925.83|22925.98|22925.98|22925.67|22925.67|0
1623154450000|2021-06-08 12:14:10|22925.86|22925.86|22925.81|22925.81|22925.88|22925.88|22925.74|22925.74|0
1623154460000|2021-06-08 12:14:20|22925.87|22925.87|22925.64|22925.64|22925.87|22925.87|22925.64|22925.64|0
1623154470000|2021-06-08 12:14:30|22925.72|22925.72|22925.72|22925.72|22926.06|22926.06|22925.54|22925.54|0
1623154480000|2021-06-08 12:14:40|22925.84|22925.84|22925.75|22925.75|22925.97|22925.97|22925.46|22925.46|0
1623154490000|2021-06-08 12:14:50|22925.63|22925.63|22925.32|22925.32|22925.63|22925.63|22925.31|22925.31|0
1623154500000|2021-06-08 12:15:00|22925.3|22925.3|22926.42|22926.42|22926.48|22926.48|22925.3|22925.3|0
1623154510000|2021-06-08 12:15:10|22926.36|22926.36|22926.37|22926.37|22926.61|22926.61|22926.36|22926.36|0
1623154520000|2021-06-08 12:15:20|22926.42|22926.42|22925.54|22925.54|22926.56|22926.56|22925.48|22925.48|0
1623154530000|2021-06-08 12:15:30|22925.98|22925.98|22926.06|22926.06|22926.1|22926.1|22925.77|22925.77|0
1623154540000|2021-06-08 12:15:40|22926.19|22926.19|22925.82|22925.82|22926.19|22926.19|22925.75|22925.75|0
1623154550000|2021-06-08 12:15:50|22925.89|22925.89|22925.7|22925.7|22925.96|22925.96|22925.67|22925.67|0
1623154560000|2021-06-08 12:16:00|22925.77|22925.77|22926.28|22926.28|22926.28|22926.28|22925.66|22925.66|0
1623154570000|2021-06-08 12:16:10|22926.33|22926.33|22925.89|22925.89|22926.33|22926.33|22925.89|22925.89|0
1623154580000|2021-06-08 12:16:20|22925.69|22925.69|22925.54|22925.54|22925.69|22925.69|22925.54|22925.54|0
1623154590000|2021-06-08 12:16:30|22925.65|22925.65|22925.67|22925.67|22925.69|22925.69|22925.43|22925.43|0
1623154600000|2021-06-08 12:16:40|22925.62|22925.62|22926.09|22926.09|22926.09|22926.09|22925.62|22925.62|0
1623154610000|2021-06-08 12:16:50|22926.01|22926.01|22925.63|22925.63|22926.01|22926.01|22925.63|22925.63|0
1623154620000|2021-06-08 12:17:00|22925.59|22925.59|22925.13|22925.13|22925.59|22925.59|22925.13|22925.13|0
1623154630000|2021-06-08 12:17:10|22925.04|22925.04|22924.88|22924.88|22925.35|22925.35|22924.88|22924.88|0
1623154640000|2021-06-08 12:17:20|22924.83|22924.83|22924.67|22924.67|22924.87|22924.87|22924.47|22924.47|0
1623154650000|2021-06-08 12:17:30|22924.8|22924.8|22924.99|22924.99|22924.99|22924.99|22924.8|22924.8|0
1623154660000|2021-06-08 12:17:40|22925.03|22925.03|22925.48|22925.48|22925.5|22925.5|22924.99|22924.99|0
1623154670000|2021-06-08 12:17:50|22925.65|22925.65|22926.23|22926.23|22926.23|22926.23|22925.56|22925.56|0
1623154680000|2021-06-08 12:18:00|22926.2|22926.2|22926.12|22926.12|22926.2|22926.2|22925.83|22925.83|0
1623154690000|2021-06-08 12:18:10|22926.09|22926.09|22925.99|22925.99|22926.09|22926.09|22925.95|22925.95|0
1623154700000|2021-06-08 12:18:20|22925.92|22925.92|22925.62|22925.62|22925.92|22925.92|22925.62|22925.62|0
1623154710000|2021-06-08 12:18:30|22925.57|22925.57|22924.75|22924.75|22925.57|22925.57|22924.75|22924.75|0
1623154720000|2021-06-08 12:18:40|22924.72|22924.72|22924.92|22924.92|22924.92|22924.92|22924.72|22924.72|0
1623154730000|2021-06-08 12:18:50|22924.88|22924.88|22925.15|22925.15|22925.2|22925.2|22924.84|22924.84|0
1623154740000|2021-06-08 12:19:00|22925.09|22925.09|22925.75|22925.75|22925.75|22925.75|22925.09|22925.09|0
1623154750000|2021-06-08 12:19:10|22925.72|22925.72|22925.56|22925.56|22925.74|22925.74|22925.56|22925.56|0
1623154760000|2021-06-08 12:19:20|22925.63|22925.63|22926.42|22926.42|22926.42|22926.42|22925.63|22925.63|0
1623154770000|2021-06-08 12:19:30|22926.46|22926.46|22926.59|22926.59|22926.59|22926.59|22926.46|22926.46|0
1623154780000|2021-06-08 12:19:40|22926.6|22926.6|22926.8|22926.8|22926.8|22926.8|22926.42|22926.42|0
1623154790000|2021-06-08 12:19:50|22926.87|22926.87|22927.47|22927.47|22927.47|22927.47|22926.87|22926.87|0
1623154800000|2021-06-08 12:20:00|22927.54|22927.54|22928.17|22928.17|22928.17|22928.17|22927.48|22927.48|0
1623154810000|2021-06-08 12:20:10|22928.21|22928.21|22928.1|22928.1|22928.21|22928.21|22927.77|22927.77|0
1623154820000|2021-06-08 12:20:20|22928.22|22928.22|22928.5|22928.5|22928.5|22928.5|22928.22|22928.22|0
1623154830000|2021-06-08 12:20:30|22928.55|22928.55|22928.65|22928.65|22928.79|22928.79|22928.55|22928.55|0
1623154840000|2021-06-08 12:20:40|22928.26|22928.26|22928.56|22928.56|22928.56|22928.56|22928.26|22928.26|0
1623154850000|2021-06-08 12:20:50|22928.6|22928.6|22928.51|22928.51|22928.61|22928.61|22928.49|22928.49|0
1623154860000|2021-06-08 12:21:00|22928.66|22928.66|22929.57|22929.57|22929.57|22929.57|22928.66|22928.66|0
1623154870000|2021-06-08 12:21:10|22929.9|22929.9|22930.19|22930.19|22930.23|22930.23|22929.74|22929.74|0
1623154880000|2021-06-08 12:21:20|22930.16|22930.16|22929.76|22929.76|22930.38|22930.38|22929.7|22929.7|0
1623154890000|2021-06-08 12:21:30|22929.79|22929.79|22929.45|22929.45|22929.83|22929.83|22929.41|22929.41|0
1623154900000|2021-06-08 12:21:40|22929.52|22929.52|22929.87|22929.87|22929.87|22929.87|22929.39|22929.39|0
1623154910000|2021-06-08 12:21:50|22929.84|22929.84|22929.88|22929.88|22929.98|22929.98|22929.84|22929.84|0
1623154920000|2021-06-08 12:22:00|22929.84|22929.84|22930.43|22930.43|22930.43|22930.43|22929.84|22929.84|0
1623154930000|2021-06-08 12:22:10|22930.4|22930.4|22930.29|22930.29|22930.46|22930.46|22930.18|22930.18|0
1623154940000|2021-06-08 12:22:20|22930.16|22930.16|22929.98|22929.98|22930.24|22930.24|22929.98|22929.98|0
1623154950000|2021-06-08 12:22:30|22930.02|22930.02|22929.99|22929.99|22930.08|22930.08|22929.99|22929.99|0
1623154960000|2021-06-08 12:22:40|22929.94|22929.94|22929.47|22929.47|22929.94|22929.94|22929.18|22929.18|0
1623154970000|2021-06-08 12:22:50|22929.57|22929.57|22929.65|22929.65|22929.65|22929.65|22929.57|22929.57|0
1623154980000|2021-06-08 12:23:00|22929.62|22929.62|22929.82|22929.82|22929.83|22929.83|22929.38|22929.38|0
1623154990000|2021-06-08 12:23:10|22929.89|22929.89|22930.23|22930.23|22930.28|22930.28|22929.89|22929.89|0
1623155000000|2021-06-08 12:23:20|22930.16|22930.16|22929.96|22929.96|22930.16|22930.16|22929.78|22929.78|0
1623155010000|2021-06-08 12:23:30|22929.93|22929.93|22930|22930|22930.12|22930.12|22929.89|22929.89|0
1623155020000|2021-06-08 12:23:40|22930.11|22930.11|22930.46|22930.46|22930.46|22930.46|22929.9|22929.9|0
1623155030000|2021-06-08 12:23:50|22930.58|22930.58|22930.5|22930.5|22930.58|22930.58|22930.43|22930.43|0
1623155040000|2021-06-08 12:24:00|22930.44|22930.44|22930.61|22930.61|22930.61|22930.61|22930.27|22930.27|0
1623155050000|2021-06-08 12:24:10|22930.58|22930.58|22930.94|22930.94|22930.94|22930.94|22930.56|22930.56|0
1623155060000|2021-06-08 12:24:20|22931.15|22931.15|22931.36|22931.36|22931.49|22931.49|22931.15|22931.15|0
1623155070000|2021-06-08 12:24:30|22931.39|22931.39|22931.18|22931.18|22931.5|22931.5|22931.18|22931.18|0
1623155080000|2021-06-08 12:24:40|22931.07|22931.07|22930.7|22930.7|22931.11|22931.11|22930.7|22930.7|0
1623155090000|2021-06-08 12:24:50|22930.63|22930.63|22930.34|22930.34|22930.64|22930.64|22930.34|22930.34|0
1623155100000|2021-06-08 12:25:00|22930.28|22930.28|22930.06|22930.06|22930.28|22930.28|22929.9|22929.9|0
1623155110000|2021-06-08 12:25:10|22929.91|22929.91|22930.12|22930.12|22930.14|22930.14|22929.82|22929.82|0
1623155120000|2021-06-08 12:25:20|22930.01|22930.01|22930.43|22930.43|22930.55|22930.55|22929.91|22929.91|0
1623155130000|2021-06-08 12:25:30|22930.72|22930.72|22930.99|22930.99|22930.99|22930.99|22930.72|22930.72|0
1623155140000|2021-06-08 12:25:40|22930.9|22930.9|22930.84|22930.84|22930.9|22930.9|22930.78|22930.78|0
1623155150000|2021-06-08 12:25:50|22930.8|22930.8|22931.05|22931.05|22931.17|22931.17|22930.73|22930.73|0
1623155160000|2021-06-08 12:26:00|22931.1|22931.1|22931|22931|22931.1|22931.1|22930.83|22930.83|0
1623155170000|2021-06-08 12:26:10|22931.12|22931.12|22930.26|22930.26|22931.12|22931.12|22930.26|22930.26|0
1623155180000|2021-06-08 12:26:20|22930.19|22930.19|22930.1|22930.1|22930.19|22930.19|22929.87|22929.87|0
1623155190000|2021-06-08 12:26:30|22930.06|22930.06|22930.09|22930.09|22930.11|22930.11|22929.79|22929.79|0
1623155200000|2021-06-08 12:26:40|22930.19|22930.19|22930.12|22930.12|22930.25|22930.25|22930|22930|0
1623155210000|2021-06-08 12:26:50|22930.05|22930.05|22930.26|22930.26|22930.31|22930.31|22930.05|22930.05|0
1623155220000|2021-06-08 12:27:00|22930.37|22930.37|22930.69|22930.69|22930.69|22930.69|22930.27|22930.27|0
1623155230000|2021-06-08 12:27:10|22930.75|22930.75|22931.1|22931.1|22931.17|22931.17|22930.75|22930.75|0
1623155240000|2021-06-08 12:27:20|22931.2|22931.2|22931.15|22931.15|22931.27|22931.27|22931.06|22931.06|0
1623155250000|2021-06-08 12:27:30|22931.1|22931.1|22931.12|22931.12|22931.3|22931.3|22931.05|22931.05|0
1623155260000|2021-06-08 12:27:40|22931.2|22931.2|22930.89|22930.89|22931.2|22931.2|22930.71|22930.71|0
1623155270000|2021-06-08 12:27:50|22930.68|22930.68|22929.63|22929.63|22930.82|22930.82|22929.63|22929.63|0
1623155280000|2021-06-08 12:28:00|22929.67|22929.67|22929.84|22929.84|22929.92|22929.92|22929.67|22929.67|0
1623155290000|2021-06-08 12:28:10|22929.8|22929.8|22929.67|22929.67|22929.8|22929.8|22929.67|22929.67|0
1623155300000|2021-06-08 12:28:20|22929.79|22929.79|22929.57|22929.57|22930.03|22930.03|22929.57|22929.57|0
1623155310000|2021-06-08 12:28:30|22929.61|22929.61|22929.57|22929.57|22929.78|22929.78|22929.57|22929.57|0
1623155320000|2021-06-08 12:28:40|22929.52|22929.52|22928.94|22928.94|22929.52|22929.52|22928.94|22928.94|0
1623155330000|2021-06-08 12:28:50|22928.82|22928.82|22928.74|22928.74|22928.86|22928.86|22928.66|22928.66|0
1623155340000|2021-06-08 12:29:00|22928.8|22928.8|22928.67|22928.67|22928.95|22928.95|22928.67|22928.67|0
1623155350000|2021-06-08 12:29:10|22928.71|22928.71|22928.55|22928.55|22928.84|22928.84|22928.5|22928.5|0
1623155360000|2021-06-08 12:29:20|22928.63|22928.63|22928.83|22928.83|22928.86|22928.86|22928.55|22928.55|0
1623155370000|2021-06-08 12:29:30|22928.78|22928.78|22928.09|22928.09|22928.78|22928.78|22928.09|22928.09|0
1623155380000|2021-06-08 12:29:40|22928.04|22928.04|22928.08|22928.08|22928.16|22928.16|22927.99|22927.99|0
1623155390000|2021-06-08 12:29:50|22928.18|22928.18|22928.56|22928.56|22928.58|22928.58|22928|22928|0
1623155400000|2021-06-08 12:30:00|22928.64|22928.64|22928.8|22928.8|22928.9|22928.9|22928.53|22928.53|0
1623155410000|2021-06-08 12:30:10|22928.89|22928.89|22928.74|22928.74|22928.93|22928.93|22928.74|22928.74|0
1623155420000|2021-06-08 12:30:20|22928.81|22928.81|22929.07|22929.07|22929.2|22929.2|22928.81|22928.81|0
1623155430000|2021-06-08 12:30:30|22929.11|22929.11|22929.02|22929.02|22929.15|22929.15|22928.99|22928.99|0
1623155440000|2021-06-08 12:30:40|22928.93|22928.93|22929.24|22929.24|22929.24|22929.24|22928.58|22928.58|0
1623155450000|2021-06-08 12:30:50|22929.2|22929.2|22929.34|22929.34|22929.49|22929.49|22929.2|22929.2|0
1623155460000|2021-06-08 12:31:00|22929.3|22929.3|22929.17|22929.17|22929.3|22929.3|22929.17|22929.17|0
1623155470000|2021-06-08 12:31:10|22929.11|22929.11|22928.84|22928.84|22929.23|22929.23|22928.84|22928.84|0
1623155480000|2021-06-08 12:31:20|22928.91|22928.91|22929.25|22929.25|22929.3|22929.3|22928.91|22928.91|0
1623155490000|2021-06-08 12:31:30|22929.28|22929.28|22929.15|22929.15|22929.28|22929.28|22929.04|22929.04|0
1623155500000|2021-06-08 12:31:40|22929.25|22929.25|22929.39|22929.39|22929.39|22929.39|22929.08|22929.08|0
1623155510000|2021-06-08 12:31:50|22929.32|22929.32|22929.47|22929.47|22929.5|22929.5|22929.2|22929.2|0
1623155520000|2021-06-08 12:32:00|22929.41|22929.41|22929.21|22929.21|22929.41|22929.41|22929.21|22929.21|0
1623155530000|2021-06-08 12:32:10|22929.14|22929.14|22928.79|22928.79|22929.14|22929.14|22928.76|22928.76|0
1623155540000|2021-06-08 12:32:20|22928.63|22928.63|22928.79|22928.79|22928.83|22928.83|22928.61|22928.61|0
1623155550000|2021-06-08 12:32:30|22928.74|22928.74|22928.46|22928.46|22928.74|22928.74|22928.46|22928.46|0
1623155560000|2021-06-08 12:32:40|22928.45|22928.45|22928.28|22928.28|22928.45|22928.45|22928.28|22928.28|0
1623155570000|2021-06-08 12:32:50|22928.23|22928.23|22928.17|22928.17|22928.23|22928.23|22928.06|22928.06|0
1623155580000|2021-06-08 12:33:00|22928.21|22928.21|22928.16|22928.16|22928.46|22928.46|22928.16|22928.16|0
1623155590000|2021-06-08 12:33:10|22928.13|22928.13|22928.29|22928.29|22928.29|22928.29|22927.94|22927.94|0
1623155600000|2021-06-08 12:33:20|22928.4|22928.4|22928.09|22928.09|22928.46|22928.46|22928.09|22928.09|0
1623155610000|2021-06-08 12:33:30|22928|22928|22928.36|22928.36|22928.36|22928.36|22927.97|22927.97|0
1623155620000|2021-06-08 12:33:40|22928.33|22928.33|22928.33|22928.33|22928.33|22928.33|22928.33|22928.33|0
1623155630000|2021-06-08 12:33:50|22928.26|22928.26|22928.49|22928.49|22928.49|22928.49|22928.19|22928.19|0
1623155640000|2021-06-08 12:34:00|22928.55|22928.55|22929.13|22929.13|22929.19|22929.19|22928.55|22928.55|0
1623155650000|2021-06-08 12:34:10|22929.16|22929.16|22929.58|22929.58|22929.58|22929.58|22929.16|22929.16|0
1623155660000|2021-06-08 12:34:20|22929.61|22929.61|22929.77|22929.77|22929.77|22929.77|22929.52|22929.52|0
1623155670000|2021-06-08 12:34:30|22929.75|22929.75|22929.56|22929.56|22929.75|22929.75|22929.51|22929.51|0
1623155680000|2021-06-08 12:34:40|22929.54|22929.54|22929.77|22929.77|22929.97|22929.97|22929.42|22929.42|0
1623155690000|2021-06-08 12:34:50|22929.75|22929.75|22929.56|22929.56|22929.75|22929.75|22929.56|22929.56|0
1623155700000|2021-06-08 12:35:00|22929.53|22929.53|22929.58|22929.58|22929.59|22929.59|22929.34|22929.34|0
1623155710000|2021-06-08 12:35:10|22929.5|22929.5|22929.35|22929.35|22929.55|22929.55|22929.32|22929.32|0
1623155720000|2021-06-08 12:35:20|22929.41|22929.41|22929.47|22929.47|22929.58|22929.58|22929.41|22929.41|0
1623155730000|2021-06-08 12:35:30|22929.58|22929.58|22929.75|22929.75|22929.75|22929.75|22929.58|22929.58|0
1623155740000|2021-06-08 12:35:40|22929.81|22929.81|22929.4|22929.4|22929.81|22929.81|22929.16|22929.16|0
1623155750000|2021-06-08 12:35:50|22929.35|22929.35|22928.87|22928.87|22929.38|22929.38|22928.73|22928.73|0
1623155760000|2021-06-08 12:36:00|22928.66|22928.66|22928.85|22928.85|22929.26|22929.26|22928.61|22928.61|0
1623155770000|2021-06-08 12:36:10|22928.92|22928.92|22928.95|22928.95|22929.35|22929.35|22928.92|22928.92|0
1623155780000|2021-06-08 12:36:20|22929.03|22929.03|22929.43|22929.43|22929.43|22929.43|22928.52|22928.52|0
1623155790000|2021-06-08 12:36:30|22929.5|22929.5|22929.39|22929.39|22929.69|22929.69|22929.24|22929.24|0
1623155800000|2021-06-08 12:36:40|22929.34|22929.34|22929.08|22929.08|22929.34|22929.34|22928.93|22928.93|0
1623155810000|2021-06-08 12:36:50|22929.28|22929.28|22928.7|22928.7|22929.28|22929.28|22928.7|22928.7|0
1623155820000|2021-06-08 12:37:00|22928.61|22928.61|22928.46|22928.46|22928.74|22928.74|22928.36|22928.36|0
1623155830000|2021-06-08 12:37:10|22928.57|22928.57|22928.54|22928.54|22928.67|22928.67|22928.48|22928.48|0
1623155840000|2021-06-08 12:37:20|22928.48|22928.48|22928.19|22928.19|22928.48|22928.48|22927.99|22927.99|0
1623155850000|2021-06-08 12:37:30|22928.08|22928.08|22928.15|22928.15|22928.23|22928.23|22928.08|22928.08|0
1623155860000|2021-06-08 12:37:40|22928.33|22928.33|22928.96|22928.96|22928.96|22928.96|22928.33|22928.33|0
1623155870000|2021-06-08 12:37:50|22929.08|22929.08|22929.06|22929.06|22929.17|22929.17|22929.06|22929.06|0
1623155880000|2021-06-08 12:38:00|22929.11|22929.11|22928.93|22928.93|22929.21|22929.21|22928.93|22928.93|0
1623155890000|2021-06-08 12:38:10|22929.16|22929.16|22929.22|22929.22|22929.22|22929.22|22929.08|22929.08|0
1623155900000|2021-06-08 12:38:20|22929.15|22929.15|22928.84|22928.84|22929.2|22929.2|22928.84|22928.84|0
1623155910000|2021-06-08 12:38:30|22928.75|22928.75|22928.85|22928.85|22928.86|22928.86|22928.67|22928.67|0
1623155920000|2021-06-08 12:38:40|22928.98|22928.98|22928.87|22928.87|22929.04|22929.04|22928.85|22928.85|0
1623155930000|2021-06-08 12:38:50|22928.71|22928.71|22929.16|22929.16|22929.16|22929.16|22928.71|22928.71|0
1623155940000|2021-06-08 12:39:00|22929.2|22929.2|22928.86|22928.86|22929.2|22929.2|22928.6|22928.6|0
1623155950000|2021-06-08 12:39:10|22929.01|22929.01|22928.91|22928.91|22929.02|22929.02|22928.72|22928.72|0
1623155960000|2021-06-08 12:39:20|22928.94|22928.94|22929.13|22929.13|22929.13|22929.13|22928.92|22928.92|0
1623155970000|2021-06-08 12:39:30|22929.03|22929.03|22929.43|22929.43|22929.45|22929.45|22929.03|22929.03|0
1623155980000|2021-06-08 12:39:40|22929.35|22929.35|22929.66|22929.66|22929.66|22929.66|22929.35|22929.35|0
1623155990000|2021-06-08 12:39:50|22929.58|22929.58|22929.06|22929.06|22929.61|22929.61|22929.04|22929.04|0
1623156000000|2021-06-08 12:40:00|22929.14|22929.14|22928.78|22928.78|22929.14|22929.14|22928.77|22928.77|0
1623156010000|2021-06-08 12:40:10|22929.07|22929.07|22928.71|22928.71|22929.07|22929.07|22928.59|22928.59|0
1623156020000|2021-06-08 12:40:20|22928.67|22928.67|22927.95|22927.95|22928.67|22928.67|22927.93|22927.93|0
1623156030000|2021-06-08 12:40:30|22927.93|22927.93|22928.66|22928.66|22928.66|22928.66|22927.78|22927.78|0
1623156040000|2021-06-08 12:40:40|22928.6|22928.6|22927.81|22927.81|22928.6|22928.6|22927.81|22927.81|0
1623156050000|2021-06-08 12:40:50|22927.72|22927.72|22926.94|22926.94|22927.79|22927.79|22926.94|22926.94|0
1623156060000|2021-06-08 12:41:00|22927|22927|22927.05|22927.05|22927.05|22927.05|22926.73|22926.73|0
1623156070000|2021-06-08 12:41:10|22926.95|22926.95|22927.06|22927.06|22927.34|22927.34|22926.89|22926.89|0
1623156080000|2021-06-08 12:41:20|22927.04|22927.04|22926.18|22926.18|22927.04|22927.04|22926.15|22926.15|0
1623156090000|2021-06-08 12:41:30|22926.22|22926.22|22926.61|22926.61|22926.61|22926.61|22926.22|22926.22|0
1623156100000|2021-06-08 12:41:40|22926.5|22926.5|22926.88|22926.88|22926.88|22926.88|22926.47|22926.47|0
1623156110000|2021-06-08 12:41:50|22927.1|22927.1|22927.36|22927.36|22927.36|22927.36|22927.1|22927.1|0
1623156120000|2021-06-08 12:42:00|22927.45|22927.45|22927.12|22927.12|22927.45|22927.45|22927.12|22927.12|0
1623156130000|2021-06-08 12:42:10|22927.04|22927.04|22926.62|22926.62|22927.04|22927.04|22926.51|22926.51|0
1623156140000|2021-06-08 12:42:20|22926.7|22926.7|22926.71|22926.71|22927.14|22927.14|22926.53|22926.53|0
1623156150000|2021-06-08 12:42:30|22926.64|22926.64|22926.23|22926.23|22926.65|22926.65|22926.23|22926.23|0
1623156160000|2021-06-08 12:42:40|22926.33|22926.33|22926.63|22926.63|22926.72|22926.72|22926.12|22926.12|0
1623156170000|2021-06-08 12:42:50|22926.56|22926.56|22926.43|22926.43|22926.56|22926.56|22926.32|22926.32|0
1623156180000|2021-06-08 12:43:00|22926.51|22926.51|22925.94|22925.94|22926.67|22926.67|22925.94|22925.94|0
1623156190000|2021-06-08 12:43:10|22925.87|22925.87|22925.8|22925.8|22925.87|22925.87|22925.64|22925.64|0
1623156200000|2021-06-08 12:43:20|22925.87|22925.87|22925.92|22925.92|22925.96|22925.96|22925.48|22925.48|0
1623156210000|2021-06-08 12:43:30|22925.87|22925.87|22925.16|22925.16|22925.98|22925.98|22925.02|22925.02|0
1623156220000|2021-06-08 12:43:40|22925.2|22925.2|22925.13|22925.13|22925.2|22925.2|22925.06|22925.06|0
1623156230000|2021-06-08 12:43:50|22925.09|22925.09|22924.97|22924.97|22925.09|22925.09|22924.81|22924.81|0
1623156240000|2021-06-08 12:44:00|22924.9|22924.9|22924.79|22924.79|22924.98|22924.98|22924.69|22924.69|0
1623156250000|2021-06-08 12:44:10|22924.73|22924.73|22924.59|22924.59|22924.73|22924.73|22924.45|22924.45|0
1623156260000|2021-06-08 12:44:20|22924.56|22924.56|22924.48|22924.48|22924.66|22924.66|22924.48|22924.48|0
1623156270000|2021-06-08 12:44:30|22924.43|22924.43|22924.35|22924.35|22924.45|22924.45|22924.23|22924.23|0
1623156280000|2021-06-08 12:44:40|22924.31|22924.31|22924.28|22924.28|22924.45|22924.45|22924.22|22924.22|0
1623156290000|2021-06-08 12:44:50|22924.23|22924.23|22923.52|22923.52|22924.23|22924.23|22923.47|22923.47|0
1623156300000|2021-06-08 12:45:00|22923.44|22923.44|22923.41|22923.41|22923.47|22923.47|22923.23|22923.23|0
1623156310000|2021-06-08 12:45:10|22923.51|22923.51|22923.2|22923.2|22923.51|22923.51|22922.98|22922.98|0
1623156320000|2021-06-08 12:45:20|22923.23|22923.23|22923.18|22923.18|22923.38|22923.38|22923.15|22923.15|0
1623156330000|2021-06-08 12:45:30|22923.11|22923.11|22923.15|22923.15|22923.36|22923.36|22923.07|22923.07|0
1623156340000|2021-06-08 12:45:40|22923.05|22923.05|22922.85|22922.85|22923.11|22923.11|22922.75|22922.75|0
1623156350000|2021-06-08 12:45:50|22922.79|22922.79|22922.15|22922.15|22922.79|22922.79|22922.05|22922.05|0
1623156360000|2021-06-08 12:46:00|22922.44|22922.44|22922.8|22922.8|22922.8|22922.8|22922.43|22922.43|0
1623156370000|2021-06-08 12:46:10|22922.89|22922.89|22922.56|22922.56|22922.89|22922.89|22922.56|22922.56|0
1623156380000|2021-06-08 12:46:20|22922.36|22922.36|22922.02|22922.02|22922.36|22922.36|22922.02|22922.02|0
1623156390000|2021-06-08 12:46:30|22922.05|22922.05|22921.8|22921.8|22922.05|22922.05|22921.68|22921.68|0
1623156400000|2021-06-08 12:46:40|22921.84|22921.84|22922.38|22922.38|22922.43|22922.43|22921.74|22921.74|0
1623156410000|2021-06-08 12:46:50|22922.41|22922.41|22922.42|22922.42|22922.42|22922.42|22922.35|22922.35|0
1623156420000|2021-06-08 12:47:00|22922.35|22922.35|22922.71|22922.71|22922.73|22922.73|22922.35|22922.35|0
1623156430000|2021-06-08 12:47:10|22922.74|22922.74|22922.65|22922.65|22922.78|22922.78|22922.65|22922.65|0
1623156440000|2021-06-08 12:47:20|22922.62|22922.62|22922.44|22922.44|22922.62|22922.62|22922.32|22922.32|0
1623156450000|2021-06-08 12:47:30|22922.35|22922.35|22922.64|22922.64|22922.97|22922.97|22922.35|22922.35|0
1623156460000|2021-06-08 12:47:40|22922.75|22922.75|22922.6|22922.6|22922.75|22922.75|22922.6|22922.6|0
1623156470000|2021-06-08 12:47:50|22922.55|22922.55|22922.1|22922.1|22922.61|22922.61|22922.1|22922.1|0
1623156480000|2021-06-08 12:48:00|22922.07|22922.07|22921.72|22921.72|22922.36|22922.36|22921.72|22921.72|0
1623156490000|2021-06-08 12:48:10|22921.69|22921.69|22922|22922|22922|22922|22921.69|22921.69|0
1623156500000|2021-06-08 12:48:20|22922.07|22922.07|22922.25|22922.25|22922.32|22922.32|22921.97|22921.97|0
1623156510000|2021-06-08 12:48:30|22922.32|22922.32|22922.59|22922.59|22922.65|22922.65|22922.29|22922.29|0
1623156520000|2021-06-08 12:48:40|22922.66|22922.66|22922.97|22922.97|22922.97|22922.97|22922.54|22922.54|0
1623156530000|2021-06-08 12:48:50|22923.04|22923.04|22923.02|22923.02|22923.04|22923.04|22923.02|22923.02|0
1623156540000|2021-06-08 12:49:00|22922.88|22922.88|22922.93|22922.93|22922.98|22922.98|22922.84|22922.84|0
1623156550000|2021-06-08 12:49:10|22922.87|22922.87|22922.81|22922.81|22922.87|22922.87|22922.75|22922.75|0
1623156560000|2021-06-08 12:49:20|22922.78|22922.78|22922.41|22922.41|22922.81|22922.81|22922.36|22922.36|0
1623156570000|2021-06-08 12:49:30|22922.3|22922.3|22922.52|22922.52|22922.57|22922.57|22922.3|22922.3|0
1623156580000|2021-06-08 12:49:40|22922.44|22922.44|22921.89|22921.89|22922.44|22922.44|22921.78|22921.78|0
1623156590000|2021-06-08 12:49:50|22921.96|22921.96|22922.1|22922.1|22922.2|22922.2|22921.93|22921.93|0
1623156600000|2021-06-08 12:50:00|22922.14|22922.14|22922.11|22922.11|22922.14|22922.14|22921.93|22921.93|0
1623156610000|2021-06-08 12:50:10|22922.16|22922.16|22922.15|22922.15|22922.16|22922.16|22921.98|22921.98|0
1623156620000|2021-06-08 12:50:20|22922.25|22922.25|22921.84|22921.84|22922.32|22922.32|22921.79|22921.79|0
1623156630000|2021-06-08 12:50:30|22921.79|22921.79|22921.27|22921.27|22921.81|22921.81|22921.27|22921.27|0
1623156640000|2021-06-08 12:50:40|22921.24|22921.24|22921.32|22921.32|22921.32|22921.32|22921.13|22921.13|0
1623156650000|2021-06-08 12:50:50|22921.21|22921.21|22921.08|22921.08|22921.33|22921.33|22921.08|22921.08|0
1623156660000|2021-06-08 12:51:00|22921.14|22921.14|22922.35|22922.35|22922.44|22922.44|22920.86|22920.86|0
1623156670000|2021-06-08 12:51:10|22922.25|22922.25|22922.26|22922.26|22922.28|22922.28|22922.12|22922.12|0
1623156680000|2021-06-08 12:51:20|22922.37|22922.37|22922.37|22922.37|22922.45|22922.45|22922.2|22922.2|0
1623156690000|2021-06-08 12:51:30|22922.43|22922.43|22921.66|22921.66|22922.43|22922.43|22921.49|22921.49|0
1623156700000|2021-06-08 12:51:40|22921.52|22921.52|22921.47|22921.47|22921.52|22921.52|22921.39|22921.39|0
1623156710000|2021-06-08 12:51:50|22921.58|22921.58|22921.54|22921.54|22921.58|22921.58|22921.2|22921.2|0
1623156720000|2021-06-08 12:52:00|22921.55|22921.55|22921.86|22921.86|22922.03|22922.03|22921.55|22921.55|0
1623156730000|2021-06-08 12:52:10|22921.91|22921.91|22922.3|22922.3|22922.3|22922.3|22921.91|22921.91|0
1623156740000|2021-06-08 12:52:20|22922.24|22922.24|22922.65|22922.65|22922.68|22922.68|22922.24|22922.24|0
1623156750000|2021-06-08 12:52:30|22922.73|22922.73|22922.29|22922.29|22922.73|22922.73|22922.29|22922.29|0
1623156760000|2021-06-08 12:52:40|22922.31|22922.31|22922.68|22922.68|22922.79|22922.79|22922.22|22922.22|0
1623156770000|2021-06-08 12:52:50|22922.7|22922.7|22923|22923|22923|22923|22922.7|22922.7|0
1623156780000|2021-06-08 12:53:00|22922.96|22922.96|22922.94|22922.94|22922.99|22922.99|22922.84|22922.84|0
1623156790000|2021-06-08 12:53:10|22923.06|22923.06|22922.62|22922.62|22923.1|22923.1|22922.61|22922.61|0
1623156800000|2021-06-08 12:53:20|22922.59|22922.59|22922.32|22922.32|22922.75|22922.75|22922.29|22922.29|0
1623156810000|2021-06-08 12:53:30|22922.39|22922.39|22921.43|22921.43|22922.39|22922.39|22921.23|22921.23|0
1623156820000|2021-06-08 12:53:40|22921.49|22921.49|22921.52|22921.52|22921.61|22921.61|22921.35|22921.35|0
1623156830000|2021-06-08 12:53:50|22921.37|22921.37|22921.76|22921.76|22921.76|22921.76|22921.37|22921.37|0
1623156840000|2021-06-08 12:54:00|22921.77|22921.77|22921.64|22921.64|22921.78|22921.78|22921.64|22921.64|0
1623156850000|2021-06-08 12:54:10|22921.75|22921.75|22921.77|22921.77|22921.93|22921.93|22921.69|22921.69|0
1623156860000|2021-06-08 12:54:20|22921.8|22921.8|22922.17|22922.17|22922.17|22922.17|22921.79|22921.79|0
1623156870000|2021-06-08 12:54:30|22922.12|22922.12|22922.37|22922.37|22922.37|22922.37|22921.89|22921.89|0
1623156880000|2021-06-08 12:54:40|22922.49|22922.49|22922.8|22922.8|22922.8|22922.8|22922.37|22922.37|0
1623156890000|2021-06-08 12:54:50|22922.87|22922.87|22923.16|22923.16|22923.16|22923.16|22922.84|22922.84|0
1623156900000|2021-06-08 12:55:00|22923.25|22923.25|22923.28|22923.28|22923.42|22923.42|22923.16|22923.16|0
1623156910000|2021-06-08 12:55:10|22923.46|22923.46|22923.5|22923.5|22923.74|22923.74|22923.46|22923.46|0
1623156920000|2021-06-08 12:55:20|22923.55|22923.55|22923.89|22923.89|22923.9|22923.9|22923.55|22923.55|0
1623156930000|2021-06-08 12:55:30|22923.83|22923.83|22924.03|22924.03|22924.03|22924.03|22923.78|22923.78|0
1623156940000|2021-06-08 12:55:40|22924.15|22924.15|22924.27|22924.27|22924.27|22924.27|22924.11|22924.11|0
1623156950000|2021-06-08 12:55:50|22924.2|22924.2|22924.59|22924.59|22924.71|22924.71|22924.2|22924.2|0
1623156960000|2021-06-08 12:56:00|22924.7|22924.7|22924.94|22924.94|22924.94|22924.94|22924.65|22924.65|0
1623156970000|2021-06-08 12:56:10|22924.79|22924.79|22924.61|22924.61|22924.94|22924.94|22924.61|22924.61|0
1623156980000|2021-06-08 12:56:20|22924.7|22924.7|22924.77|22924.77|22924.77|22924.77|22924.57|22924.57|0
1623156990000|2021-06-08 12:56:30|22924.64|22924.64|22924.61|22924.61|22924.68|22924.68|22924.51|22924.51|0
1623157000000|2021-06-08 12:56:40|22924.65|22924.65|22925.02|22925.02|22925.02|22925.02|22924.5|22924.5|0
1623157010000|2021-06-08 12:56:50|22925.09|22925.09|22925.04|22925.04|22925.22|22925.22|22925.04|22925.04|0
1623157020000|2021-06-08 12:57:00|22924.92|22924.92|22924.55|22924.55|22924.94|22924.94|22924.42|22924.42|0
1623157030000|2021-06-08 12:57:10|22924.47|22924.47|22924.59|22924.59|22924.79|22924.79|22924.47|22924.47|0
1623157040000|2021-06-08 12:57:20|22924.56|22924.56|22924.37|22924.37|22924.56|22924.56|22924.36|22924.36|0
1623157050000|2021-06-08 12:57:30|22924.34|22924.34|22924.06|22924.06|22924.41|22924.41|22924.06|22924.06|0
1623157060000|2021-06-08 12:57:40|22924.12|22924.12|22923.92|22923.92|22924.2|22924.2|22923.92|22923.92|0
1623157070000|2021-06-08 12:57:50|22923.83|22923.83|22923.74|22923.74|22924|22924|22923.74|22923.74|0
1623157080000|2021-06-08 12:58:00|22923.69|22923.69|22923.12|22923.12|22923.82|22923.82|22922.79|22922.79|0
1623157090000|2021-06-08 12:58:10|22923.15|22923.15|22922.7|22922.7|22923.15|22923.15|22922.7|22922.7|0
1623157100000|2021-06-08 12:58:20|22922.65|22922.65|22922.49|22922.49|22922.65|22922.65|22922.24|22922.24|0
1623157110000|2021-06-08 12:58:30|22922.44|22922.44|22922.18|22922.18|22922.52|22922.52|22922.18|22922.18|0
1623157120000|2021-06-08 12:58:40|22922.22|22922.22|22922.79|22922.79|22922.79|22922.79|22922.22|22922.22|0
1623157130000|2021-06-08 12:58:50|22922.72|22922.72|22922.42|22922.42|22922.72|22922.72|22922.29|22922.29|0
1623157140000|2021-06-08 12:59:00|22922.5|22922.5|22922.5|22922.5|22922.68|22922.68|22922.28|22922.28|0
1623157150000|2021-06-08 12:59:10|22922.55|22922.55|22923.29|22923.29|22923.29|22923.29|22922.45|22922.45|0
1623157160000|2021-06-08 12:59:20|22923.46|22923.46|22924.52|22924.52|22924.59|22924.59|22923.46|22923.46|0
1623157170000|2021-06-08 12:59:30|22924.96|22924.96|22925.56|22925.56|22925.56|22925.56|22924.96|22924.96|0
1623157180000|2021-06-08 12:59:40|22925.69|22925.69|22925.86|22925.86|22925.86|22925.86|22925.69|22925.69|0
1623157190000|2021-06-08 12:59:50|22925.78|22925.78|22926.19|22926.19|22926.19|22926.19|22925.69|22925.69|0
1623157200000|2021-06-08 13:00:00|22926.09|22926.09|22927.07|22927.07|22927.07|22927.07|22926.09|22926.09|0
1623157210000|2021-06-08 13:00:10|22927.12|22927.12|22928.12|22928.12|22928.12|22928.12|22927.12|22927.12|0
1623157220000|2021-06-08 13:00:20|22928.17|22928.17|22929.36|22929.36|22929.36|22929.36|22928.13|22928.13|0
1623157230000|2021-06-08 13:00:30|22929.43|22929.43|22929.47|22929.47|22929.57|22929.57|22929.38|22929.38|0
1623157240000|2021-06-08 13:00:40|22929.67|22929.67|22930.08|22930.08|22930.08|22930.08|22929.67|22929.67|0
1623157250000|2021-06-08 13:00:50|22930.13|22930.13|22930.4|22930.4|22930.4|22930.4|22930.13|22930.13|0
1623157260000|2021-06-08 13:01:00|22930.32|22930.32|22930.66|22930.66|22930.66|22930.66|22930.21|22930.21|0
1623157270000|2021-06-08 13:01:10|22930.61|22930.61|22930.91|22930.91|22930.91|22930.91|22930.61|22930.61|0
1623157280000|2021-06-08 13:01:20|22930.85|22930.85|22930.77|22930.77|22930.85|22930.85|22930.68|22930.68|0
1623157290000|2021-06-08 13:01:30|22930.71|22930.71|22930.7|22930.7|22930.82|22930.82|22930.7|22930.7|0
1623157300000|2021-06-08 13:01:40|22930.57|22930.57|22930.44|22930.44|22930.61|22930.61|22930.29|22930.29|0
1623157310000|2021-06-08 13:01:50|22930.53|22930.53|22930.27|22930.27|22930.7|22930.7|22930.21|22930.21|0
1623157320000|2021-06-08 13:02:00|22930.35|22930.35|22930.79|22930.79|22930.83|22930.83|22930.32|22930.32|0
1623157330000|2021-06-08 13:02:10|22930.75|22930.75|22930.87|22930.87|22930.87|22930.87|22930.68|22930.68|0
1623157340000|2021-06-08 13:02:20|22930.97|22930.97|22931.06|22931.06|22931.15|22931.15|22930.96|22930.96|0
1623157350000|2021-06-08 13:02:30|22930.98|22930.98|22931.09|22931.09|22931.17|22931.17|22930.91|22930.91|0
1623157360000|2021-06-08 13:02:40|22931.04|22931.04|22931.68|22931.68|22932.27|22932.27|22931.04|22931.04|0
1623157370000|2021-06-08 13:02:50|22931.7|22931.7|22931.62|22931.62|22931.77|22931.77|22931.51|22931.51|0
1623157380000|2021-06-08 13:03:00|22931.78|22931.78|22931.89|22931.89|22931.95|22931.95|22931.68|22931.68|0
1623157390000|2021-06-08 13:03:10|22931.85|22931.85|22931.86|22931.86|22932|22932|22931.72|22931.72|0
1623157400000|2021-06-08 13:03:20|22931.83|22931.83|22932.38|22932.38|22932.49|22932.49|22931.83|22931.83|0
1623157410000|2021-06-08 13:03:30|22932.31|22932.31|22932.43|22932.43|22932.43|22932.43|22932.31|22932.31|0
1623157420000|2021-06-08 13:03:40|22932.58|22932.58|22932.93|22932.93|22932.93|22932.93|22932.55|22932.55|0
1623157430000|2021-06-08 13:03:50|22932.8|22932.8|22932.69|22932.69|22932.84|22932.84|22932.46|22932.46|0
1623157440000|2021-06-08 13:04:00|22932.65|22932.65|22932.58|22932.58|22932.77|22932.77|22932.58|22932.58|0
1623157450000|2021-06-08 13:04:10|22932.51|22932.51|22932.36|22932.36|22932.6|22932.6|22932.12|22932.12|0
1623157460000|2021-06-08 13:04:20|22932.29|22932.29|22932.09|22932.09|22932.29|22932.29|22932.03|22932.03|0
1623157470000|2021-06-08 13:04:30|22932.13|22932.13|22932.63|22932.63|22932.66|22932.66|22932.13|22932.13|0
1623157480000|2021-06-08 13:04:40|22932.57|22932.57|22932.67|22932.67|22932.67|22932.67|22932.33|22932.33|0
1623157490000|2021-06-08 13:04:50|22932.8|22932.8|22931.87|22931.87|22932.8|22932.8|22931.83|22931.83|0
1623157500000|2021-06-08 13:05:00|22931.91|22931.91|22932.04|22932.04|22932.11|22932.11|22931.91|22931.91|0
1623157510000|2021-06-08 13:05:10|22931.98|22931.98|22932.28|22932.28|22932.35|22932.35|22931.98|22931.98|0
1623157520000|2021-06-08 13:05:20|22932.17|22932.17|22932.12|22932.12|22932.2|22932.2|22932.01|22932.01|0
1623157530000|2021-06-08 13:05:30|22932.14|22932.14|22931.6|22931.6|22932.15|22932.15|22931.6|22931.6|0
1623157540000|2021-06-08 13:05:40|22931.64|22931.64|22931.68|22931.68|22931.8|22931.8|22931.61|22931.61|0
1623157550000|2021-06-08 13:05:50|22931.61|22931.61|22931.45|22931.45|22931.61|22931.61|22931.37|22931.37|0
1623157560000|2021-06-08 13:06:00|22931.4|22931.4|22931.56|22931.56|22931.77|22931.77|22931.4|22931.4|0
1623157570000|2021-06-08 13:06:10|22931.62|22931.62|22931.38|22931.38|22931.79|22931.79|22931.38|22931.38|0
1623157580000|2021-06-08 13:06:20|22931.33|22931.33|22931.01|22931.01|22931.36|22931.36|22931.01|22931.01|0
1623157590000|2021-06-08 13:06:30|22930.95|22930.95|22930.47|22930.47|22930.97|22930.97|22930.47|22930.47|0
1623157600000|2021-06-08 13:06:40|22930.52|22930.52|22930.01|22930.01|22930.52|22930.52|22930.01|22930.01|0
1623157610000|2021-06-08 13:06:50|22929.95|22929.95|22930.47|22930.47|22930.72|22930.72|22929.95|22929.95|0
1623157620000|2021-06-08 13:07:00|22930.5|22930.5|22930.13|22930.13|22930.5|22930.5|22930.13|22930.13|0
1623157630000|2021-06-08 13:07:10|22929.96|22929.96|22929.78|22929.78|22930.04|22930.04|22929.63|22929.63|0
1623157640000|2021-06-08 13:07:20|22929.74|22929.74|22929.58|22929.58|22929.74|22929.74|22929.58|22929.58|0
1623157650000|2021-06-08 13:07:30|22929.53|22929.53|22929.39|22929.39|22929.6|22929.6|22929.29|22929.29|0
1623157660000|2021-06-08 13:07:40|22929.44|22929.44|22929.38|22929.38|22929.59|22929.59|22929.28|22929.28|0
1623157670000|2021-06-08 13:07:50|22929.34|22929.34|22929.26|22929.26|22929.34|22929.34|22929.09|22929.09|0
1623157680000|2021-06-08 13:08:00|22929.33|22929.33|22928.77|22928.77|22929.38|22929.38|22928.66|22928.66|0
1623157690000|2021-06-08 13:08:10|22928.79|22928.79|22928.79|22928.79|22928.79|22928.79|22928.79|22928.79|0
1623157700000|2021-06-08 13:08:20|22928.7|22928.7|22928.63|22928.63|22929.04|22929.04|22928.61|22928.61|0
1623157710000|2021-06-08 13:08:30|22928.69|22928.69|22928.51|22928.51|22928.69|22928.69|22928.51|22928.51|0
1623157720000|2021-06-08 13:08:40|22928.55|22928.55|22928.3|22928.3|22928.68|22928.68|22928.3|22928.3|0
1623157730000|2021-06-08 13:08:50|22928.19|22928.19|22928.25|22928.25|22928.44|22928.44|22928.19|22928.19|0
1623157740000|2021-06-08 13:09:00|22928.15|22928.15|22928.68|22928.68|22928.71|22928.71|22928.15|22928.15|0
1623157750000|2021-06-08 13:09:10|22928.64|22928.64|22928.57|22928.57|22928.64|22928.64|22928.57|22928.57|0
1623157760000|2021-06-08 13:09:20|22928.52|22928.52|22928.29|22928.29|22928.62|22928.62|22928.29|22928.29|0
1623157770000|2021-06-08 13:09:30|22928.26|22928.26|22928.05|22928.05|22928.26|22928.26|22927.96|22927.96|0
1623157780000|2021-06-08 13:09:40|22927.97|22927.97|22928.35|22928.35|22928.46|22928.46|22927.95|22927.95|0
1623157790000|2021-06-08 13:09:50|22928.28|22928.28|22928.69|22928.69|22928.69|22928.69|22928.28|22928.28|0
1623157800000|2021-06-08 13:10:00|22928.49|22928.49|22928.94|22928.94|22928.94|22928.94|22928.49|22928.49|0
1623157810000|2021-06-08 13:10:10|22928.97|22928.97|22928.87|22928.87|22928.97|22928.97|22928.75|22928.75|0
1623157820000|2021-06-08 13:10:20|22928.75|22928.75|22928.99|22928.99|22928.99|22928.99|22928.49|22928.49|0
1623157830000|2021-06-08 13:10:30|22928.93|22928.93|22928.53|22928.53|22928.93|22928.93|22928.53|22928.53|0
1623157840000|2021-06-08 13:10:40|22928.5|22928.5|22928.43|22928.43|22928.7|22928.7|22928.39|22928.39|0
1623157850000|2021-06-08 13:10:50|22928.45|22928.45|22928.56|22928.56|22928.56|22928.56|22928.38|22928.38|0
1623157860000|2021-06-08 13:11:00|22928.62|22928.62|22928.71|22928.71|22928.85|22928.85|22928.56|22928.56|0
1623157870000|2021-06-08 13:11:10|22928.68|22928.68|22928.47|22928.47|22928.75|22928.75|22928.47|22928.47|0
1623157880000|2021-06-08 13:11:20|22928.53|22928.53|22928.56|22928.56|22928.56|22928.56|22928.44|22928.44|0
1623157890000|2021-06-08 13:11:30|22928.73|22928.73|22928.48|22928.48|22928.89|22928.89|22928.48|22928.48|0
1623157900000|2021-06-08 13:11:40|22928.45|22928.45|22928.41|22928.41|22928.45|22928.45|22928.19|22928.19|0
1623157910000|2021-06-08 13:11:50|22928.47|22928.47|22928.73|22928.73|22928.8|22928.8|22928.33|22928.33|0
1623157920000|2021-06-08 13:12:00|22928.61|22928.61|22929|22929|22929.01|22929.01|22928.52|22928.52|0
1623157930000|2021-06-08 13:12:10|22929.05|22929.05|22929.26|22929.26|22929.28|22929.28|22929.02|22929.02|0
1623157940000|2021-06-08 13:12:20|22929.34|22929.34|22929.74|22929.74|22929.83|22929.83|22929.34|22929.34|0
1623157950000|2021-06-08 13:12:30|22929.82|22929.82|22930.11|22930.11|22930.15|22930.15|22929.82|22929.82|0
1623157960000|2021-06-08 13:12:40|22930.22|22930.22|22929.48|22929.48|22930.22|22930.22|22929.33|22929.33|0
1623157970000|2021-06-08 13:12:50|22929.59|22929.59|22929.74|22929.74|22929.74|22929.74|22929.32|22929.32|0
1623157980000|2021-06-08 13:13:00|22929.15|22929.15|22929.05|22929.05|22929.2|22929.2|22929.05|22929.05|0
1623157990000|2021-06-08 13:13:10|22929.1|22929.1|22928.71|22928.71|22929.19|22929.19|22928.71|22928.71|0
1623158000000|2021-06-08 13:13:20|22928.8|22928.8|22928.69|22928.69|22928.87|22928.87|22928.44|22928.44|0
1623158010000|2021-06-08 13:13:30|22928.61|22928.61|22928.61|22928.61|22928.88|22928.88|22928.56|22928.56|0
1623158020000|2021-06-08 13:13:40|22928.79|22928.79|22929.7|22929.7|22929.79|22929.79|22928.79|22928.79|0
1623158030000|2021-06-08 13:13:50|22929.62|22929.62|22929.95|22929.95|22929.98|22929.98|22929.55|22929.55|0
1623158040000|2021-06-08 13:14:00|22930.02|22930.02|22930.65|22930.65|22930.65|22930.65|22930.02|22930.02|0
1623158050000|2021-06-08 13:14:10|22930.59|22930.59|22930.58|22930.58|22930.7|22930.7|22930.24|22930.24|0
1623158060000|2021-06-08 13:14:20|22930.72|22930.72|22930.94|22930.94|22931|22931|22930.58|22930.58|0
1623158070000|2021-06-08 13:14:30|22930.98|22930.98|22930.83|22930.83|22931|22931|22930.79|22930.79|0
1623158080000|2021-06-08 13:14:40|22930.79|22930.79|22930.94|22930.94|22931.08|22931.08|22930.71|22930.71|0
1623158090000|2021-06-08 13:14:50|22930.99|22930.99|22931.18|22931.18|22931.27|22931.27|22930.87|22930.87|0
1623158100000|2021-06-08 13:15:00|22931.08|22931.08|22930.66|22930.66|22931.08|22931.08|22930.66|22930.66|0
1623158110000|2021-06-08 13:15:10|22930.73|22930.73|22931.8|22931.8|22931.86|22931.86|22930.62|22930.62|0
1623158120000|2021-06-08 13:15:20|22931.21|22931.21|22930.89|22930.89|22931.28|22931.28|22930.8|22930.8|0
1623158130000|2021-06-08 13:15:30|22930.99|22930.99|22930.97|22930.97|22931.04|22931.04|22930.91|22930.91|0
1623158140000|2021-06-08 13:15:40|22931.12|22931.12|22931.13|22931.13|22931.2|22931.2|22930.85|22930.85|0
1623158150000|2021-06-08 13:15:50|22931.15|22931.15|22931.18|22931.18|22931.24|22931.24|22931.04|22931.04|0
1623158160000|2021-06-08 13:16:00|22931.23|22931.23|22931.5|22931.5|22931.73|22931.73|22931.23|22931.23|0
1623158170000|2021-06-08 13:16:10|22931.55|22931.55|22931.5|22931.5|22931.56|22931.56|22931.5|22931.5|0
1623158180000|2021-06-08 13:16:20|22931.44|22931.44|22931.69|22931.69|22931.79|22931.79|22931.39|22931.39|0
1623158190000|2021-06-08 13:16:30|22931.78|22931.78|22932.27|22932.27|22932.38|22932.38|22931.78|22931.78|0
1623158200000|2021-06-08 13:16:40|22932.22|22932.22|22932.07|22932.07|22932.22|22932.22|22931.91|22931.91|0
1623158210000|2021-06-08 13:16:50|22931.76|22931.76|22931.4|22931.4|22931.76|22931.76|22931.38|22931.38|0
1623158220000|2021-06-08 13:17:00|22931.44|22931.44|22931.8|22931.8|22931.81|22931.81|22931.44|22931.44|0
1623158230000|2021-06-08 13:17:10|22931.69|22931.69|22931.81|22931.81|22931.83|22931.83|22931.61|22931.61|0
1623158240000|2021-06-08 13:17:20|22931.74|22931.74|22931.46|22931.46|22931.74|22931.74|22931.39|22931.39|0
1623158250000|2021-06-08 13:17:30|22931.38|22931.38|22931.79|22931.79|22931.79|22931.79|22931.34|22931.34|0
1623158260000|2021-06-08 13:17:40|22931.73|22931.73|22932.44|22932.44|22932.44|22932.44|22931.73|22931.73|0
1623158270000|2021-06-08 13:17:50|22932.39|22932.39|22932.22|22932.22|22932.39|22932.39|22932.16|22932.16|0
1623158280000|2021-06-08 13:18:00|22932.26|22932.26|22931.94|22931.94|22932.44|22932.44|22931.94|22931.94|0
1623158290000|2021-06-08 13:18:10|22932|22932|22931.77|22931.77|22932|22932|22931.72|22931.72|0
1623158300000|2021-06-08 13:18:20|22931.7|22931.7|22931.61|22931.61|22931.92|22931.92|22931.51|22931.51|0
1623158310000|2021-06-08 13:18:30|22931.7|22931.7|22931.87|22931.87|22931.92|22931.92|22931.7|22931.7|0
1623158320000|2021-06-08 13:18:40|22931.93|22931.93|22931.84|22931.84|22931.93|22931.93|22931.69|22931.69|0
1623158330000|2021-06-08 13:18:50|22931.9|22931.9|22931.91|22931.91|22932.09|22932.09|22931.9|22931.9|0
1623158340000|2021-06-08 13:19:00|22931.86|22931.86|22931.95|22931.95|22932.1|22932.1|22931.86|22931.86|0
1623158350000|2021-06-08 13:19:10|22931.92|22931.92|22932.06|22932.06|22932.06|22932.06|22931.87|22931.87|0
1623158360000|2021-06-08 13:19:20|22932.24|22932.24|22932.49|22932.49|22932.49|22932.49|22932.22|22932.22|0
1623158370000|2021-06-08 13:19:30|22932.45|22932.45|22932.76|22932.76|22932.89|22932.89|22932.45|22932.45|0
1623158380000|2021-06-08 13:19:40|22932.74|22932.74|22933.43|22933.43|22933.51|22933.51|22932.74|22932.74|0
1623158390000|2021-06-08 13:19:50|22933.58|22933.58|22933.95|22933.95|22933.95|22933.95|22933.5|22933.5|0
1623158400000|2021-06-08 13:20:00|22934.1|22934.1|22934.67|22934.67|22934.81|22934.81|22934.1|22934.1|0
1623158410000|2021-06-08 13:20:10|22934.73|22934.73|22935.34|22935.34|22935.34|22935.34|22934.73|22934.73|0
1623158420000|2021-06-08 13:20:20|22935.4|22935.4|22935.33|22935.33|22935.4|22935.4|22935.22|22935.22|0
1623158430000|2021-06-08 13:20:30|22935.16|22935.16|22935.89|22935.89|22935.89|22935.89|22935.11|22935.11|0
1623158440000|2021-06-08 13:20:40|22935.84|22935.84|22935.88|22935.88|22935.88|22935.88|22935.84|22935.84|0
1623158450000|2021-06-08 13:20:50|22935.92|22935.92|22935.92|22935.92|22936|22936|22935.86|22935.86|0
1623158460000|2021-06-08 13:21:00|22935.87|22935.87|22936.4|22936.4|22936.4|22936.4|22935.81|22935.81|0
1623158470000|2021-06-08 13:21:10|22936.35|22936.35|22935.81|22935.81|22936.35|22936.35|22935.81|22935.81|0
1623158480000|2021-06-08 13:21:20|22935.74|22935.74|22935.93|22935.93|22935.93|22935.93|22935.56|22935.56|0
1623158490000|2021-06-08 13:21:30|22935.85|22935.85|22936.09|22936.09|22936.09|22936.09|22935.82|22935.82|0
1623158500000|2021-06-08 13:21:40|22935.98|22935.98|22935.61|22935.61|22935.98|22935.98|22935.61|22935.61|0
1623158510000|2021-06-08 13:21:50|22935.59|22935.59|22935.8|22935.8|22935.8|22935.8|22935.56|22935.56|0
1623158520000|2021-06-08 13:22:00|22935.77|22935.77|22935.69|22935.69|22935.95|22935.95|22935.66|22935.66|0
1623158530000|2021-06-08 13:22:10|22935.62|22935.62|22935.23|22935.23|22935.62|22935.62|22935.23|22935.23|0
1623158540000|2021-06-08 13:22:20|22935.18|22935.18|22934.95|22934.95|22935.18|22935.18|22934.72|22934.72|0
1623158550000|2021-06-08 13:22:30|22934.89|22934.89|22934.02|22934.02|22934.89|22934.89|22934.02|22934.02|0
1623158560000|2021-06-08 13:22:40|22934.06|22934.06|22933.34|22933.34|22934.06|22934.06|22933.26|22933.26|0
1623158570000|2021-06-08 13:22:50|22933.29|22933.29|22932.73|22932.73|22933.42|22933.42|22932.73|22932.73|0
1623158580000|2021-06-08 13:23:00|22932.69|22932.69|22932.2|22932.2|22932.77|22932.77|22932.16|22932.16|0
1623158590000|2021-06-08 13:23:10|22932.16|22932.16|22931.94|22931.94|22932.27|22932.27|22931.94|22931.94|0
1623158600000|2021-06-08 13:23:20|22931.74|22931.74|22931.23|22931.23|22931.74|22931.74|22931.23|22931.23|0
1623158610000|2021-06-08 13:23:30|22931.26|22931.26|22931.26|22931.26|22931.34|22931.34|22931.2|22931.2|0
1623158620000|2021-06-08 13:23:40|22931.32|22931.32|22930.93|22930.93|22931.32|22931.32|22930.93|22930.93|0
1623158630000|2021-06-08 13:23:50|22931.01|22931.01|22930.53|22930.53|22931.01|22931.01|22930.48|22930.48|0
1623158640000|2021-06-08 13:24:00|22930.64|22930.64|22931.06|22931.06|22931.15|22931.15|22930.64|22930.64|0
1623158650000|2021-06-08 13:24:10|22931|22931|22931.1|22931.1|22931.1|22931.1|22930.87|22930.87|0
1623158660000|2021-06-08 13:24:20|22931.02|22931.02|22930.7|22930.7|22931.1|22931.1|22930.69|22930.69|0
1623158670000|2021-06-08 13:24:30|22930.61|22930.61|22930.96|22930.96|22930.96|22930.96|22930.61|22930.61|0
1623158680000|2021-06-08 13:24:40|22931.01|22931.01|22930.68|22930.68|22931.03|22931.03|22930.68|22930.68|0
1623158690000|2021-06-08 13:24:50|22930.59|22930.59|22930.25|22930.25|22930.59|22930.59|22930.25|22930.25|0
1623158700000|2021-06-08 13:25:00|22930|22930|22930.13|22930.13|22930.13|22930.13|22929.86|22929.86|0
1623158710000|2021-06-08 13:25:10|22930.18|22930.18|22930.09|22930.09|22930.18|22930.18|22929.98|22929.98|0
1623158720000|2021-06-08 13:25:20|22930.16|22930.16|22929.79|22929.79|22930.16|22930.16|22929.7|22929.7|0
1623158730000|2021-06-08 13:25:30|22929.72|22929.72|22929.56|22929.56|22929.79|22929.79|22929.56|22929.56|0
1623158740000|2021-06-08 13:25:40|22929.42|22929.42|22929.04|22929.04|22929.42|22929.42|22928.9|22928.9|0
1623158750000|2021-06-08 13:25:50|22929.05|22929.05|22929.32|22929.32|22929.32|22929.32|22929.05|22929.05|0
1623158760000|2021-06-08 13:26:00|22929.35|22929.35|22928.78|22928.78|22929.35|22929.35|22928.65|22928.65|0
1623158770000|2021-06-08 13:26:10|22928.71|22928.71|22928.37|22928.37|22928.71|22928.71|22928.37|22928.37|0
1623158780000|2021-06-08 13:26:20|22928.2|22928.2|22928.28|22928.28|22928.28|22928.28|22927.91|22927.91|0
1623158790000|2021-06-08 13:26:30|22928.24|22928.24|22928.53|22928.53|22928.53|22928.53|22928.12|22928.12|0
1623158800000|2021-06-08 13:26:40|22928.37|22928.37|22928.91|22928.91|22928.94|22928.94|22928.33|22928.33|0
1623158810000|2021-06-08 13:26:50|22929.09|22929.09|22929.36|22929.36|22929.36|22929.36|22929.03|22929.03|0
1623158820000|2021-06-08 13:27:00|22929.48|22929.48|22930|22930|22930|22930|22929.48|22929.48|0
1623158830000|2021-06-08 13:27:10|22929.92|22929.92|22930|22930|22930.33|22930.33|22929.92|22929.92|0
1623158840000|2021-06-08 13:27:20|22930.02|22930.02|22930.19|22930.19|22930.28|22930.28|22930.02|22930.02|0
1623158850000|2021-06-08 13:27:30|22930.25|22930.25|22930.34|22930.34|22930.43|22930.43|22930.09|22930.09|0
1623158860000|2021-06-08 13:27:40|22930.38|22930.38|22930.37|22930.37|22930.54|22930.54|22930.31|22930.31|0
1623158870000|2021-06-08 13:27:50|22930.43|22930.43|22930.58|22930.58|22930.63|22930.63|22930.43|22930.43|0
1623158880000|2021-06-08 13:28:00|22930.46|22930.46|22931.17|22931.17|22931.17|22931.17|22930.46|22930.46|0
1623158890000|2021-06-08 13:28:10|22931.23|22931.23|22930.65|22930.65|22931.56|22931.56|22930.65|22930.65|0
1623158900000|2021-06-08 13:28:20|22930.59|22930.59|22930.61|22930.61|22930.73|22930.73|22930.5|22930.5|0
1623158910000|2021-06-08 13:28:30|22930.58|22930.58|22930.69|22930.69|22930.69|22930.69|22930.52|22930.52|0
1623158920000|2021-06-08 13:28:40|22930.59|22930.59|22930.57|22930.57|22930.59|22930.59|22930.35|22930.35|0
1623158930000|2021-06-08 13:28:50|22930.54|22930.54|22930.64|22930.64|22930.7|22930.7|22930.52|22930.52|0
1623158940000|2021-06-08 13:29:00|22930.57|22930.57|22930.57|22930.57|22930.74|22930.74|22930.49|22930.49|0
1623158950000|2021-06-08 13:29:10|22930.5|22930.5|22930.59|22930.59|22930.63|22930.63|22930.49|22930.49|0
1623158960000|2021-06-08 13:29:20|22930.78|22930.78|22930.47|22930.47|22930.78|22930.78|22930.45|22930.45|0
1623158970000|2021-06-08 13:29:30|22930.37|22930.37|22929.99|22929.99|22930.37|22930.37|22929.99|22929.99|0
1623158980000|2021-06-08 13:29:40|22929.95|22929.95|22930.18|22930.18|22930.22|22930.22|22929.95|22929.95|0
1623158990000|2021-06-08 13:29:50|22930.12|22930.12|22929.62|22929.62|22930.43|22930.43|22929.59|22929.59|0
1623159000000|2021-06-08 13:30:00|22929.43|22929.43|22927.6|22927.6|22929.48|22929.48|22927.6|22927.6|0
1623159010000|2021-06-08 13:30:10|22927.55|22927.55|22930|22930|22930|22930|22927.22|22927.22|0
1623159020000|2021-06-08 13:30:20|22929.94|22929.94|22929.73|22929.73|22930.21|22930.21|22929.73|22929.73|0
1623159030000|2021-06-08 13:30:30|22929.7|22929.7|22929.58|22929.58|22929.85|22929.85|22929.55|22929.55|0
1623159040000|2021-06-08 13:30:40|22929.65|22929.65|22929.93|22929.93|22929.93|22929.93|22929.58|22929.58|0
1623159050000|2021-06-08 13:30:50|22930.03|22930.03|22930.11|22930.11|22930.13|22930.13|22929.92|22929.92|0
1623159060000|2021-06-08 13:31:00|22930.16|22930.16|22930.94|22930.94|22931.03|22931.03|22930.16|22930.16|0
1623159070000|2021-06-08 13:31:10|22931|22931|22931.28|22931.28|22931.39|22931.39|22930.97|22930.97|0
1623159080000|2021-06-08 13:31:20|22931.25|22931.25|22931.11|22931.11|22931.25|22931.25|22931.11|22931.11|0
1623159090000|2021-06-08 13:31:30|22930.62|22930.62|22930.03|22930.03|22930.62|22930.62|22929.91|22929.91|0
1623159100000|2021-06-08 13:31:40|22929.98|22929.98|22929.91|22929.91|22930.11|22930.11|22929.84|22929.84|0
1623159110000|2021-06-08 13:31:50|22929.85|22929.85|22930.27|22930.27|22930.27|22930.27|22929.83|22929.83|0
1623159120000|2021-06-08 13:32:00|22930.12|22930.12|22928.69|22928.69|22930.12|22930.12|22928.39|22928.39|0
1623159130000|2021-06-08 13:32:10|22928.73|22928.73|22929.34|22929.34|22929.34|22929.34|22928.73|22928.73|0
1623159140000|2021-06-08 13:32:20|22929.46|22929.46|22929.52|22929.52|22929.67|22929.67|22929.39|22929.39|0
1623159150000|2021-06-08 13:32:30|22929.58|22929.58|22929.27|22929.27|22929.66|22929.66|22929.11|22929.11|0
1623159160000|2021-06-08 13:32:40|22929.34|22929.34|22929.72|22929.72|22929.72|22929.72|22929.22|22929.22|0
1623159170000|2021-06-08 13:32:50|22929.78|22929.78|22930.71|22930.71|22931.06|22931.06|22929.78|22929.78|0
1623159180000|2021-06-08 13:33:00|22930.46|22930.46|22929.46|22929.46|22930.46|22930.46|22929.21|22929.21|0
1623159190000|2021-06-08 13:33:10|22929.43|22929.43|22929.61|22929.61|22929.61|22929.61|22929.42|22929.42|0
1623159200000|2021-06-08 13:33:20|22929.64|22929.64|22929.86|22929.86|22929.86|22929.86|22929.31|22929.31|0
1623159210000|2021-06-08 13:33:30|22930.02|22930.02|22930.45|22930.45|22930.53|22930.53|22930.02|22930.02|0
1623159220000|2021-06-08 13:33:40|22930.69|22930.69|22931.99|22931.99|22932.21|22932.21|22930.69|22930.69|0
1623159230000|2021-06-08 13:33:50|22931.93|22931.93|22933.08|22933.08|22933.15|22933.15|22931.93|22931.93|0
1623159240000|2021-06-08 13:34:00|22933.02|22933.02|22933.51|22933.51|22933.6|22933.6|22933.02|22933.02|0
1623159250000|2021-06-08 13:34:10|22933.41|22933.41|22933.1|22933.1|22933.82|22933.82|22933.08|22933.08|0
1623159260000|2021-06-08 13:34:20|22933.07|22933.07|22932.71|22932.71|22933.07|22933.07|22932.71|22932.71|0
1623159270000|2021-06-08 13:34:30|22932.86|22932.86|22933.13|22933.13|22933.44|22933.44|22932.86|22932.86|0
1623159280000|2021-06-08 13:34:40|22933.07|22933.07|22933.4|22933.4|22933.75|22933.75|22933.02|22933.02|0
1623159290000|2021-06-08 13:34:50|22933.35|22933.35|22933.57|22933.57|22933.62|22933.62|22933.18|22933.18|0
1623159300000|2021-06-08 13:35:00|22933.6|22933.6|22933.8|22933.8|22933.89|22933.89|22933.54|22933.54|0
1623159310000|2021-06-08 13:35:10|22933.65|22933.65|22933.24|22933.24|22933.76|22933.76|22933.24|22933.24|0
1623159320000|2021-06-08 13:35:20|22933.29|22933.29|22933.16|22933.16|22933.94|22933.94|22932.98|22932.98|0
1623159330000|2021-06-08 13:35:30|22933.01|22933.01|22932.97|22932.97|22933.01|22933.01|22932.73|22932.73|0
1623159340000|2021-06-08 13:35:40|22933.07|22933.07|22932.18|22932.18|22933.07|22933.07|22932.18|22932.18|0
1623159350000|2021-06-08 13:35:50|22932.11|22932.11|22932.09|22932.09|22932.29|22932.29|22931.96|22931.96|0
1623159360000|2021-06-08 13:36:00|22932.01|22932.01|22932.1|22932.1|22932.1|22932.1|22931.91|22931.91|0
1623159370000|2021-06-08 13:36:10|22932.05|22932.05|22931.87|22931.87|22932.33|22932.33|22931.87|22931.87|0
1623159380000|2021-06-08 13:36:20|22931.94|22931.94|22931.34|22931.34|22932.05|22932.05|22931.25|22931.25|0
1623159390000|2021-06-08 13:36:30|22931.25|22931.25|22931.2|22931.2|22931.67|22931.67|22931.11|22931.11|0
1623159400000|2021-06-08 13:36:40|22931.18|22931.18|22931.07|22931.07|22931.22|22931.22|22930.9|22930.9|0
1623159410000|2021-06-08 13:36:50|22931.33|22931.33|22931.63|22931.63|22931.89|22931.89|22931.33|22931.33|0
1623159420000|2021-06-08 13:37:00|22931.93|22931.93|22932.5|22932.5|22932.7|22932.7|22931.93|22931.93|0
1623159430000|2021-06-08 13:37:10|22932.55|22932.55|22932.19|22932.19|22932.55|22932.55|22932.11|22932.11|0
1623159440000|2021-06-08 13:37:20|22932.24|22932.24|22933.46|22933.46|22933.46|22933.46|22932.24|22932.24|0
1623159450000|2021-06-08 13:37:30|22933.52|22933.52|22935|22935|22935|22935|22933.52|22933.52|0
1623159460000|2021-06-08 13:37:40|22935.09|22935.09|22936.32|22936.32|22936.32|22936.32|22935.09|22935.09|0
1623159470000|2021-06-08 13:37:50|22936.34|22936.34|22936.63|22936.63|22936.78|22936.78|22936.3|22936.3|0
1623159480000|2021-06-08 13:38:00|22936.67|22936.67|22936.9|22936.9|22936.9|22936.9|22936.51|22936.51|0
1623159490000|2021-06-08 13:38:10|22936.95|22936.95|22936.94|22936.94|22937.21|22937.21|22936.84|22936.84|0
1623159500000|2021-06-08 13:38:20|22936.97|22936.97|22937.56|22937.56|22937.66|22937.66|22936.9|22936.9|0
1623159510000|2021-06-08 13:38:30|22937.59|22937.59|22936.97|22936.97|22937.59|22937.59|22936.9|22936.9|0
1623159520000|2021-06-08 13:38:40|22936.9|22936.9|22937.55|22937.55|22937.55|22937.55|22936.9|22936.9|0
1623159530000|2021-06-08 13:38:50|22937.47|22937.47|22937.11|22937.11|22937.52|22937.52|22937.11|22937.11|0
1623159540000|2021-06-08 13:39:00|22937.09|22937.09|22936.45|22936.45|22937.09|22937.09|22936.45|22936.45|0
1623159550000|2021-06-08 13:39:10|22936.62|22936.62|22937.33|22937.33|22937.33|22937.33|22936.33|22936.33|0
1623159560000|2021-06-08 13:39:20|22937.47|22937.47|22937.59|22937.59|22938.47|22938.47|22937.16|22937.16|0
1623159570000|2021-06-08 13:39:30|22937.66|22937.66|22938.24|22938.24|22938.24|22938.24|22937.66|22937.66|0
1623159580000|2021-06-08 13:39:40|22938.21|22938.21|22938.13|22938.13|22938.23|22938.23|22937.9|22937.9|0
1623159590000|2021-06-08 13:39:50|22938.02|22938.02|22937.82|22937.82|22938.17|22938.17|22937.82|22937.82|0
1623159600000|2021-06-08 13:40:00|22937.78|22937.78|22936.75|22936.75|22937.78|22937.78|22936.68|22936.68|0
1623159610000|2021-06-08 13:40:10|22936.71|22936.71|22936.37|22936.37|22936.71|22936.71|22936.26|22936.26|0
1623159620000|2021-06-08 13:40:20|22936.5|22936.5|22936.84|22936.84|22936.88|22936.88|22936.3|22936.3|0
1623159630000|2021-06-08 13:40:30|22936.96|22936.96|22936.94|22936.94|22936.98|22936.98|22936.79|22936.79|0
1623159640000|2021-06-08 13:40:40|22936.82|22936.82|22936.89|22936.89|22937.27|22937.27|22936.82|22936.82|0
1623159650000|2021-06-08 13:40:50|22936.84|22936.84|22936.73|22936.73|22936.94|22936.94|22936.54|22936.54|0
1623159660000|2021-06-08 13:41:00|22936.58|22936.58|22936.67|22936.67|22936.71|22936.71|22936.51|22936.51|0
1623159670000|2021-06-08 13:41:10|22936.59|22936.59|22937.02|22937.02|22937.07|22937.07|22936.52|22936.52|0
1623159680000|2021-06-08 13:41:20|22936.82|22936.82|22936.32|22936.32|22936.82|22936.82|22936.32|22936.32|0
1623159690000|2021-06-08 13:41:30|22936.23|22936.23|22936.22|22936.22|22936.45|22936.45|22936.22|22936.22|0
1623159700000|2021-06-08 13:41:40|22936.1|22936.1|22935.98|22935.98|22936.24|22936.24|22935.98|22935.98|0
1623159710000|2021-06-08 13:41:50|22935.88|22935.88|22935.62|22935.62|22935.96|22935.96|22935.55|22935.55|0
1623159720000|2021-06-08 13:42:00|22935.54|22935.54|22935.46|22935.46|22935.54|22935.54|22935.06|22935.06|0
1623159730000|2021-06-08 13:42:10|22935.49|22935.49|22935.54|22935.54|22935.72|22935.72|22935.48|22935.48|0
1623159740000|2021-06-08 13:42:20|22935.75|22935.75|22935.73|22935.73|22936.12|22936.12|22935.73|22935.73|0
1623159750000|2021-06-08 13:42:30|22935.65|22935.65|22935.45|22935.45|22935.65|22935.65|22935.45|22935.45|0
1623159760000|2021-06-08 13:42:40|22935.39|22935.39|22935.51|22935.51|22935.51|22935.51|22935.27|22935.27|0
1623159770000|2021-06-08 13:42:50|22935.55|22935.55|22935.52|22935.52|22936.14|22936.14|22935.52|22935.52|0
1623159780000|2021-06-08 13:43:00|22935.25|22935.25|22935.48|22935.48|22936.01|22936.01|22935.25|22935.25|0
1623159790000|2021-06-08 13:43:10|22935.29|22935.29|22934.97|22934.97|22935.29|22935.29|22934.89|22934.89|0
1623159800000|2021-06-08 13:43:20|22934.88|22934.88|22935.51|22935.51|22935.54|22935.54|22934.88|22934.88|0
1623159810000|2021-06-08 13:43:30|22935.46|22935.46|22935.11|22935.11|22935.48|22935.48|22935.11|22935.11|0
1623159820000|2021-06-08 13:43:40|22935.16|22935.16|22935.49|22935.49|22935.49|22935.49|22935.08|22935.08|0
1623159830000|2021-06-08 13:43:50|22935.52|22935.52|22935.78|22935.78|22935.78|22935.78|22935.38|22935.38|0
1623159840000|2021-06-08 13:44:00|22935.68|22935.68|22935.6|22935.6|22935.69|22935.69|22935.52|22935.52|0
1623159850000|2021-06-08 13:44:10|22935.76|22935.76|22935.7|22935.7|22935.78|22935.78|22935.26|22935.26|0
1623159860000|2021-06-08 13:44:20|22935.75|22935.75|22936.31|22936.31|22936.45|22936.45|22935.75|22935.75|0
1623159870000|2021-06-08 13:44:30|22936.41|22936.41|22937.12|22937.12|22937.16|22937.16|22936.41|22936.41|0
1623159880000|2021-06-08 13:44:40|22937.22|22937.22|22937.18|22937.18|22937.3|22937.3|22937|22937|0
1623159890000|2021-06-08 13:44:50|22937.3|22937.3|22936.98|22936.98|22937.38|22937.38|22936.8|22936.8|0
1623159900000|2021-06-08 13:45:00|22936.92|22936.92|22936.63|22936.63|22936.92|22936.92|22936.55|22936.55|0
1623159910000|2021-06-08 13:45:10|22936.53|22936.53|22936.46|22936.46|22936.88|22936.88|22936.46|22936.46|0
1623159920000|2021-06-08 13:45:20|22936.48|22936.48|22935.08|22935.08|22936.48|22936.48|22935.08|22935.08|0
1623159930000|2021-06-08 13:45:30|22935.01|22935.01|22934.67|22934.67|22935.29|22935.29|22934.49|22934.49|0
1623159940000|2021-06-08 13:45:40|22934.6|22934.6|22934.47|22934.47|22934.67|22934.67|22934.38|22934.38|0
1623159950000|2021-06-08 13:45:50|22934.51|22934.51|22934.39|22934.39|22934.51|22934.51|22934.22|22934.22|0
1623159960000|2021-06-08 13:46:00|22934.32|22934.32|22934.98|22934.98|22934.98|22934.98|22934.25|22934.25|0
1623159970000|2021-06-08 13:46:10|22934.63|22934.63|22934.99|22934.99|22934.99|22934.99|22934.52|22934.52|0
1623159980000|2021-06-08 13:46:20|22934.95|22934.95|22935.65|22935.65|22935.65|22935.65|22934.95|22934.95|0
1623159990000|2021-06-08 13:46:30|22935.58|22935.58|22935.41|22935.41|22935.7|22935.7|22935.31|22935.31|0
1623160000000|2021-06-08 13:46:40|22935.34|22935.34|22934.42|22934.42|22935.42|22935.42|22934.36|22934.36|0
1623160010000|2021-06-08 13:46:50|22934.46|22934.46|22935.1|22935.1|22935.1|22935.1|22934.35|22934.35|0
1623160020000|2021-06-08 13:47:00|22935.14|22935.14|22934.92|22934.92|22935.16|22935.16|22934.84|22934.84|0
1623160030000|2021-06-08 13:47:10|22934.99|22934.99|22935.23|22935.23|22935.23|22935.23|22934.86|22934.86|0
1623160040000|2021-06-08 13:47:20|22935.12|22935.12|22934.3|22934.3|22935.18|22935.18|22934.3|22934.3|0
1623160050000|2021-06-08 13:47:30|22934.17|22934.17|22931.58|22931.58|22934.17|22934.17|22931.58|22931.58|0
1623160060000|2021-06-08 13:47:40|22931.54|22931.54|22930.38|22930.38|22931.54|22931.54|22930.38|22930.38|0
1623160070000|2021-06-08 13:47:50|22930.27|22930.27|22927.87|22927.87|22930.3|22930.3|22927.87|22927.87|0
1623160080000|2021-06-08 13:48:00|22927.77|22927.77|22928.04|22928.04|22928.04|22928.04|22927.75|22927.75|0
1623160090000|2021-06-08 13:48:10|22927.98|22927.98|22927.86|22927.86|22928.08|22928.08|22927.84|22927.84|0
1623160100000|2021-06-08 13:48:20|22927.81|22927.81|22928.04|22928.04|22928.15|22928.15|22927.8|22927.8|0
1623160110000|2021-06-08 13:48:30|22928.07|22928.07|22927.64|22927.64|22928.08|22928.08|22927.64|22927.64|0
1623160120000|2021-06-08 13:48:40|22927.57|22927.57|22927.13|22927.13|22927.57|22927.57|22927.13|22927.13|0
1623160130000|2021-06-08 13:48:50|22927.18|22927.18|22927.93|22927.93|22927.98|22927.98|22927.12|22927.12|0
1623160140000|2021-06-08 13:49:00|22927.82|22927.82|22928.1|22928.1|22928.1|22928.1|22927.75|22927.75|0
1623160150000|2021-06-08 13:49:10|22928.21|22928.21|22929.39|22929.39|22929.39|22929.39|22928.21|22928.21|0
1623160160000|2021-06-08 13:49:20|22929.34|22929.34|22929.97|22929.97|22930.01|22930.01|22929.34|22929.34|0
1623160170000|2021-06-08 13:49:30|22930.02|22930.02|22929.62|22929.62|22930.03|22930.03|22929.62|22929.62|0
1623160180000|2021-06-08 13:49:40|22929.67|22929.67|22929.9|22929.9|22929.9|22929.9|22929.51|22929.51|0
1623160190000|2021-06-08 13:49:50|22929.82|22929.82|22929.61|22929.61|22929.89|22929.89|22929.61|22929.61|0
1623160200000|2021-06-08 13:50:00|22929.55|22929.55|22928.49|22928.49|22929.55|22929.55|22928.42|22928.42|0
1623160210000|2021-06-08 13:50:10|22928.42|22928.42|22928.42|22928.42|22928.43|22928.43|22928.18|22928.18|0
1623160220000|2021-06-08 13:50:20|22928.25|22928.25|22928.39|22928.39|22928.39|22928.39|22928.09|22928.09|0
1623160230000|2021-06-08 13:50:30|22928.36|22928.36|22928.05|22928.05|22928.4|22928.4|22928.05|22928.05|0
1623160240000|2021-06-08 13:50:40|22928.01|22928.01|22927.38|22927.38|22928.01|22928.01|22927.33|22927.33|0
1623160250000|2021-06-08 13:50:50|22927.33|22927.33|22927.53|22927.53|22927.63|22927.63|22927.33|22927.33|0
1623160260000|2021-06-08 13:51:00|22927.62|22927.62|22927.89|22927.89|22927.89|22927.89|22927.54|22927.54|0
1623160270000|2021-06-08 13:51:10|22927.85|22927.85|22927.74|22927.74|22927.85|22927.85|22927.66|22927.66|0
1623160280000|2021-06-08 13:51:20|22927.94|22927.94|22927.94|22927.94|22927.97|22927.97|22927.7|22927.7|0
1623160290000|2021-06-08 13:51:30|22928|22928|22927.46|22927.46|22928.03|22928.03|22927.39|22927.39|0
1623160300000|2021-06-08 13:51:40|22927.53|22927.53|22927.81|22927.81|22928.22|22928.22|22927.53|22927.53|0
1623160310000|2021-06-08 13:51:50|22927.5|22927.5|22927.53|22927.53|22927.73|22927.73|22927.5|22927.5|0
1623160320000|2021-06-08 13:52:00|22927.4|22927.4|22927.35|22927.35|22927.4|22927.4|22927.27|22927.27|0
1623160330000|2021-06-08 13:52:10|22927.62|22927.62|22926.83|22926.83|22927.78|22927.78|22926.83|22926.83|0
1623160340000|2021-06-08 13:52:20|22926.93|22926.93|22927.12|22927.12|22927.17|22927.17|22926.88|22926.88|0
1623160350000|2021-06-08 13:52:30|22927.16|22927.16|22926.8|22926.8|22927.16|22927.16|22926.79|22926.79|0
1623160360000|2021-06-08 13:52:40|22926.84|22926.84|22926.36|22926.36|22927.04|22927.04|22926.32|22926.32|0
1623160370000|2021-06-08 13:52:50|22926.33|22926.33|22926.08|22926.08|22926.33|22926.33|22925.99|22925.99|0
1623160380000|2021-06-08 13:53:00|22925.87|22925.87|22924.52|22924.52|22925.87|22925.87|22924.52|22924.52|0
1623160390000|2021-06-08 13:53:10|22924.49|22924.49|22924.49|22924.49|22924.57|22924.57|22924.16|22924.16|0
1623160400000|2021-06-08 13:53:20|22924.52|22924.52|22924.33|22924.33|22924.63|22924.63|22924.04|22924.04|0
1623160410000|2021-06-08 13:53:30|22924.34|22924.34|22924.03|22924.03|22924.56|22924.56|22924.03|22924.03|0
1623160420000|2021-06-08 13:53:40|22923.94|22923.94|22924.06|22924.06|22924.06|22924.06|22923.9|22923.9|0
1623160430000|2021-06-08 13:53:50|22923.93|22923.93|22923.39|22923.39|22924.13|22924.13|22923.39|22923.39|0
1623160440000|2021-06-08 13:54:00|22923.33|22923.33|22923.32|22923.32|22923.59|22923.59|22923.2|22923.2|0
1623160450000|2021-06-08 13:54:10|22923.16|22923.16|22922.73|22922.73|22923.18|22923.18|22922.63|22922.63|0
1623160460000|2021-06-08 13:54:20|22922.55|22922.55|22921.79|22921.79|22922.55|22922.55|22921.42|22921.42|0
1623160470000|2021-06-08 13:54:30|22921.77|22921.77|22922.14|22922.14|22922.22|22922.22|22921.77|22921.77|0
1623160480000|2021-06-08 13:54:40|22922.25|22922.25|22922.4|22922.4|22922.44|22922.44|22922.25|22922.25|0
1623160490000|2021-06-08 13:54:50|22922.44|22922.44|22922.31|22922.31|22922.62|22922.62|22922.27|22922.27|0
1623160500000|2021-06-08 13:55:00|22922.22|22922.22|22922.6|22922.6|22922.88|22922.88|22922|22922|0
1623160510000|2021-06-08 13:55:10|22922.9|22922.9|22923.34|22923.34|22923.35|22923.35|22922.77|22922.77|0
1623160520000|2021-06-08 13:55:20|22923.42|22923.42|22923.04|22923.04|22923.6|22923.6|22922.96|22922.96|0
1623160530000|2021-06-08 13:55:30|22923.06|22923.06|22922.8|22922.8|22923.06|22923.06|22922.8|22922.8|0
1623160540000|2021-06-08 13:55:40|22922.84|22922.84|22922.84|22922.84|22922.87|22922.87|22922.46|22922.46|0
1623160550000|2021-06-08 13:55:50|22922.89|22922.89|22923.99|22923.99|22923.99|22923.99|22922.85|22922.85|0
1623160560000|2021-06-08 13:56:00|22924.34|22924.34|22924.4|22924.4|22924.46|22924.46|22924.2|22924.2|0
1623160570000|2021-06-08 13:56:10|22924.44|22924.44|22924.24|22924.24|22924.47|22924.47|22924.24|22924.24|0
1623160580000|2021-06-08 13:56:20|22924.2|22924.2|22924.28|22924.28|22924.39|22924.39|22924.2|22924.2|0
1623160590000|2021-06-08 13:56:30|22924.22|22924.22|22924.05|22924.05|22924.22|22924.22|22923.79|22923.79|0
1623160600000|2021-06-08 13:56:40|22923.95|22923.95|22924.16|22924.16|22924.16|22924.16|22923.95|22923.95|0
1623160610000|2021-06-08 13:56:50|22924.28|22924.28|22923.79|22923.79|22924.28|22924.28|22923.79|22923.79|0
1623160620000|2021-06-08 13:57:00|22923.63|22923.63|22923.83|22923.83|22923.83|22923.83|22923.31|22923.31|0
1623160630000|2021-06-08 13:57:10|22923.73|22923.73|22923.51|22923.51|22923.82|22923.82|22923.51|22923.51|0
1623160640000|2021-06-08 13:57:20|22923.53|22923.53|22923.14|22923.14|22923.53|22923.53|22923.06|22923.06|0
1623160650000|2021-06-08 13:57:30|22923.17|22923.17|22922.74|22922.74|22923.26|22923.26|22922.72|22922.72|0
1623160660000|2021-06-08 13:57:40|22922.68|22922.68|22922.99|22922.99|22922.99|22922.99|22922.41|22922.41|0
1623160670000|2021-06-08 13:57:50|22922.95|22922.95|22922.02|22922.02|22923.15|22923.15|22922.02|22922.02|0
1623160680000|2021-06-08 13:58:00|22921.95|22921.95|22920.54|22920.54|22921.95|22921.95|22920.54|22920.54|0
1623160690000|2021-06-08 13:58:10|22920.5|22920.5|22920.01|22920.01|22920.64|22920.64|22919.98|22919.98|0
1623160700000|2021-06-08 13:58:20|22919.91|22919.91|22919.87|22919.87|22920|22920|22919.59|22919.59|0
1623160710000|2021-06-08 13:58:30|22919.84|22919.84|22919.71|22919.71|22920.15|22920.15|22919.71|22919.71|0
1623160720000|2021-06-08 13:58:40|22919.6|22919.6|22919.19|22919.19|22919.67|22919.67|22919.05|22919.05|0
1623160730000|2021-06-08 13:58:50|22919|22919|22919.29|22919.29|22919.37|22919.37|22919|22919|0
1623160740000|2021-06-08 13:59:00|22919.15|22919.15|22914.76|22914.76|22919.15|22919.15|22914.76|22914.76|0
1623160750000|2021-06-08 13:59:10|22914.7|22914.7|22915.24|22915.24|22915.29|22915.29|22914.7|22914.7|0
1623160760000|2021-06-08 13:59:20|22915.28|22915.28|22915.74|22915.74|22915.86|22915.86|22915.18|22915.18|0
1623160770000|2021-06-08 13:59:30|22915.72|22915.72|22916.52|22916.52|22916.52|22916.52|22915.72|22915.72|0
1623160780000|2021-06-08 13:59:40|22916.65|22916.65|22916.66|22916.66|22916.79|22916.79|22916.59|22916.59|0
1623160790000|2021-06-08 13:59:50|22916.58|22916.58|22916.23|22916.23|22916.58|22916.58|22915.98|22915.98|0
1623160800000|2021-06-08 14:00:00|22916.26|22916.26|22915.89|22915.89|22916.26|22916.26|22915.53|22915.53|0
1623160810000|2021-06-08 14:00:10|22915.97|22915.97|22916.62|22916.62|22916.83|22916.83|22915.97|22915.97|0
1623160820000|2021-06-08 14:00:20|22916.58|22916.58|22917.01|22917.01|22917.01|22917.01|22916.46|22916.46|0
1623160830000|2021-06-08 14:00:30|22917.19|22917.19|22919.11|22919.11|22919.11|22919.11|22917.17|22917.17|0
1623160840000|2021-06-08 14:00:40|22919.19|22919.19|22919.69|22919.69|22919.69|22919.69|22919.19|22919.19|0
1623160850000|2021-06-08 14:00:50|22919.8|22919.8|22919.94|22919.94|22920.17|22920.17|22919.75|22919.75|0
1623160860000|2021-06-08 14:01:00|22920.02|22920.02|22920.61|22920.61|22920.7|22920.7|22920.02|22920.02|0
1623160870000|2021-06-08 14:01:10|22920.48|22920.48|22920.46|22920.46|22920.48|22920.48|22920.15|22920.15|0
1623160880000|2021-06-08 14:01:20|22920.53|22920.53|22920.5|22920.5|22920.62|22920.62|22920.5|22920.5|0
1623160890000|2021-06-08 14:01:30|22920.45|22920.45|22920.22|22920.22|22920.45|22920.45|22920.22|22920.22|0
1623160900000|2021-06-08 14:01:40|22920.16|22920.16|22920.35|22920.35|22920.35|22920.35|22919.79|22919.79|0
1623160910000|2021-06-08 14:01:50|22920.26|22920.26|22920.79|22920.79|22920.93|22920.93|22920.24|22920.24|0
1623160920000|2021-06-08 14:02:00|22920.82|22920.82|22923.15|22923.15|22923.15|22923.15|22920.82|22920.82|0
1623160930000|2021-06-08 14:02:10|22923.29|22923.29|22923.56|22923.56|22923.7|22923.7|22923.29|22923.29|0
1623160940000|2021-06-08 14:02:20|22923.49|22923.49|22924.08|22924.08|22924.13|22924.13|22923.49|22923.49|0
1623160950000|2021-06-08 14:02:30|22924.2|22924.2|22925.4|22925.4|22925.4|22925.4|22924.2|22924.2|0
1623160960000|2021-06-08 14:02:40|22925.57|22925.57|22926.24|22926.24|22926.24|22926.24|22925.5|22925.5|0
1623160970000|2021-06-08 14:02:50|22926.42|22926.42|22926.96|22926.96|22927.03|22927.03|22926.42|22926.42|0
1623160980000|2021-06-08 14:03:00|22926.89|22926.89|22928.32|22928.32|22928.38|22928.38|22926.89|22926.89|0
1623160990000|2021-06-08 14:03:10|22928.34|22928.34|22928.82|22928.82|22928.91|22928.91|22928.34|22928.34|0
1623161000000|2021-06-08 14:03:20|22928.89|22928.89|22928.51|22928.51|22928.89|22928.89|22928.51|22928.51|0
1623161010000|2021-06-08 14:03:30|22928.55|22928.55|22929.09|22929.09|22929.09|22929.09|22928.45|22928.45|0
1623161020000|2021-06-08 14:03:40|22923.42|22923.42|22925.29|22925.29|22925.3|22925.3|22923.42|22923.42|0
1623161030000|2021-06-08 14:03:50|22925.25|22925.25|22925.35|22925.35|22925.57|22925.57|22925.18|22925.18|0
1623161040000|2021-06-08 14:04:00|22925.38|22925.38|22925.78|22925.78|22925.8|22925.8|22925.38|22925.38|0
1623161050000|2021-06-08 14:04:10|22925.75|22925.75|22925.35|22925.35|22925.75|22925.75|22925.31|22925.31|0
1623161060000|2021-06-08 14:04:20|22925.46|22925.46|22925.89|22925.89|22925.9|22925.9|22925.46|22925.46|0
1623161070000|2021-06-08 14:04:30|22925.93|22925.93|22925.5|22925.5|22925.93|22925.93|22925.43|22925.43|0
1623161080000|2021-06-08 14:04:40|22925.6|22925.6|22924.91|22924.91|22925.6|22925.6|22924.91|22924.91|0
1623161090000|2021-06-08 14:04:50|22925.02|22925.02|22925.4|22925.4|22925.4|22925.4|22924.93|22924.93|0
1623161100000|2021-06-08 14:05:00|22925.44|22925.44|22925.61|22925.61|22925.9|22925.9|22925.41|22925.41|0
1623161110000|2021-06-08 14:05:10|22925.66|22925.66|22925.74|22925.74|22925.87|22925.87|22925.62|22925.62|0
1623161120000|2021-06-08 14:05:20|22925.66|22925.66|22925.65|22925.65|22925.66|22925.66|22925.53|22925.53|0
1623161130000|2021-06-08 14:05:30|22925.78|22925.78|22925.7|22925.7|22925.89|22925.89|22925.61|22925.61|0
1623161140000|2021-06-08 14:05:40|22925.74|22925.74|22925.44|22925.44|22925.76|22925.76|22925.44|22925.44|0
1623161150000|2021-06-08 14:05:50|22925.4|22925.4|22925.91|22925.91|22925.98|22925.98|22925.4|22925.4|0
1623161160000|2021-06-08 14:06:00|22925.82|22925.82|22925.53|22925.53|22925.86|22925.86|22925.32|22925.32|0
1623161170000|2021-06-08 14:06:10|22925.71|22925.71|22926.13|22926.13|22926.13|22926.13|22925.71|22925.71|0
1623161180000|2021-06-08 14:06:20|22926|22926|22926.41|22926.41|22926.41|22926.41|22925.94|22925.94|0
1623161190000|2021-06-08 14:06:30|22926.46|22926.46|22926.52|22926.52|22926.57|22926.57|22926.4|22926.4|0
1623161200000|2021-06-08 14:06:40|22926.56|22926.56|22926.49|22926.49|22926.6|22926.6|22926.28|22926.28|0
1623161210000|2021-06-08 14:06:50|22926.45|22926.45|22926.4|22926.4|22926.91|22926.91|22926.4|22926.4|0
1623161220000|2021-06-08 14:07:00|22926.46|22926.46|22926.87|22926.87|22926.87|22926.87|22926.41|22926.41|0
1623161230000|2021-06-08 14:07:10|22926.9|22926.9|22926.6|22926.6|22927.22|22927.22|22926.6|22926.6|0
1623161240000|2021-06-08 14:07:20|22926.56|22926.56|22926.81|22926.81|22926.81|22926.81|22926.38|22926.38|0
1623161250000|2021-06-08 14:07:30|22926.86|22926.86|22927.48|22927.48|22927.6|22927.6|22926.83|22926.83|0
1623161260000|2021-06-08 14:07:40|22927.56|22927.56|22928.23|22928.23|22928.6|22928.6|22927.56|22927.56|0
1623161270000|2021-06-08 14:07:50|22928.1|22928.1|22927.98|22927.98|22928.11|22928.11|22927.89|22927.89|0
1623161280000|2021-06-08 14:08:00|22928.09|22928.09|22927.95|22927.95|22928.14|22928.14|22927.85|22927.85|0
1623161290000|2021-06-08 14:08:10|22928|22928|22928.33|22928.33|22928.43|22928.43|22927.92|22927.92|0
1623161300000|2021-06-08 14:08:20|22928.26|22928.26|22927.85|22927.85|22928.26|22928.26|22927.85|22927.85|0
1623161310000|2021-06-08 14:08:30|22927.75|22927.75|22927.62|22927.62|22927.75|22927.75|22927.29|22927.29|0
1623161320000|2021-06-08 14:08:40|22927.58|22927.58|22927.49|22927.49|22927.67|22927.67|22927.29|22927.29|0
1623161330000|2021-06-08 14:08:50|22927.54|22927.54|22927.11|22927.11|22927.58|22927.58|22927.11|22927.11|0
1623161340000|2021-06-08 14:09:00|22927.03|22927.03|22926.36|22926.36|22927.03|22927.03|22926.32|22926.32|0
1623161350000|2021-06-08 14:09:10|22926.28|22926.28|22926.61|22926.61|22926.74|22926.74|22926.28|22926.28|0
1623161360000|2021-06-08 14:09:20|22926.65|22926.65|22927.1|22927.1|22927.1|22927.1|22926.6|22926.6|0
1623161370000|2021-06-08 14:09:30|22927.12|22927.12|22927.36|22927.36|22927.36|22927.36|22926.95|22926.95|0
1623161380000|2021-06-08 14:09:40|22927.46|22927.46|22927.44|22927.44|22927.73|22927.73|22927.33|22927.33|0
1623161390000|2021-06-08 14:09:50|22927.38|22927.38|22927.26|22927.26|22927.38|22927.38|22927.19|22927.19|0
1623161400000|2021-06-08 14:10:00|22927.31|22927.31|22928.04|22928.04|22928.14|22928.14|22927.31|22927.31|0
1623161410000|2021-06-08 14:10:10|22928.09|22928.09|22928.5|22928.5|22928.59|22928.59|22928.09|22928.09|0
1623161420000|2021-06-08 14:10:20|22928.55|22928.55|22928.41|22928.41|22928.55|22928.55|22928.15|22928.15|0
1623161430000|2021-06-08 14:10:30|22928.31|22928.31|22928.37|22928.37|22928.4|22928.4|22928.15|22928.15|0
1623161440000|2021-06-08 14:10:40|22928.27|22928.27|22926.85|22926.85|22928.34|22928.34|22926.83|22926.83|0
1623161450000|2021-06-08 14:10:50|22926.87|22926.87|22926.36|22926.36|22926.87|22926.87|22926.32|22926.32|0
1623161460000|2021-06-08 14:11:00|22926.47|22926.47|22926.41|22926.41|22926.47|22926.47|22926.38|22926.38|0
1623161470000|2021-06-08 14:11:10|22926.49|22926.49|22926.64|22926.64|22926.64|22926.64|22926.48|22926.48|0
1623161480000|2021-06-08 14:11:20|22926.71|22926.71|22926.6|22926.6|22926.71|22926.71|22926.29|22926.29|0
1623161490000|2021-06-08 14:11:30|22926.65|22926.65|22926.83|22926.83|22926.98|22926.98|22926.65|22926.65|0
1623161500000|2021-06-08 14:11:40|22926.87|22926.87|22926.61|22926.61|22926.93|22926.93|22926.57|22926.57|0
1623161510000|2021-06-08 14:11:50|22926.56|22926.56|22926.25|22926.25|22926.6|22926.6|22926.1|22926.1|0
1623161520000|2021-06-08 14:12:00|22926.19|22926.19|22925.99|22925.99|22926.19|22926.19|22925.76|22925.76|0
1623161530000|2021-06-08 14:12:10|22926.06|22926.06|22925.61|22925.61|22926.21|22926.21|22925.61|22925.61|0
1623161540000|2021-06-08 14:12:20|22925.57|22925.57|22925.74|22925.74|22925.84|22925.84|22925.57|22925.57|0
1623161550000|2021-06-08 14:12:30|22925.68|22925.68|22925.58|22925.58|22925.71|22925.71|22925.56|22925.56|0
1623161560000|2021-06-08 14:12:40|22925.52|22925.52|22925.69|22925.69|22925.69|22925.69|22925.38|22925.38|0
1623161570000|2021-06-08 14:12:50|22925.58|22925.58|22925.25|22925.25|22925.58|22925.58|22925.24|22925.24|0
1623161580000|2021-06-08 14:13:00|22925.36|22925.36|22925.58|22925.58|22925.71|22925.71|22925.27|22925.27|0
1623161590000|2021-06-08 14:13:10|22925.46|22925.46|22925.16|22925.16|22925.46|22925.46|22925.14|22925.14|0
1623161600000|2021-06-08 14:13:20|22925.12|22925.12|22925.03|22925.03|22925.18|22925.18|22925.03|22925.03|0
1623161610000|2021-06-08 14:13:30|22925.08|22925.08|22924.91|22924.91|22925.08|22925.08|22924.81|22924.81|0
1623161620000|2021-06-08 14:13:40|22925.03|22925.03|22924.71|22924.71|22925.14|22925.14|22924.71|22924.71|0
1623161630000|2021-06-08 14:13:50|22924.74|22924.74|22924.15|22924.15|22924.74|22924.74|22924.15|22924.15|0
1623161640000|2021-06-08 14:14:00|22924.13|22924.13|22923.35|22923.35|22924.13|22924.13|22923.35|22923.35|0
1623161650000|2021-06-08 14:14:10|22923.26|22923.26|22922.37|22922.37|22923.26|22923.26|22922.37|22922.37|0
1623161660000|2021-06-08 14:14:20|22922.28|22922.28|22922.24|22922.24|22922.28|22922.28|22921.81|22921.81|0
1623161670000|2021-06-08 14:14:30|22922.37|22922.37|22921.63|22921.63|22922.52|22922.52|22921.42|22921.42|0
1623161680000|2021-06-08 14:14:40|22921.51|22921.51|22921.4|22921.4|22921.51|22921.51|22921.28|22921.28|0
1623161690000|2021-06-08 14:14:50|22921.44|22921.44|22920.92|22920.92|22921.51|22921.51|22920.92|22920.92|0
1623161700000|2021-06-08 14:15:00|22920.89|22920.89|22921.56|22921.56|22921.56|22921.56|22920.69|22920.69|0
1623161710000|2021-06-08 14:15:10|22921.62|22921.62|22921.84|22921.84|22921.84|22921.84|22921.46|22921.46|0
1623161720000|2021-06-08 14:15:20|22921.79|22921.79|22921.41|22921.41|22921.82|22921.82|22921.41|22921.41|0
1623161730000|2021-06-08 14:15:30|22921.36|22921.36|22919.5|22919.5|22921.36|22921.36|22919.39|22919.39|0
1623161740000|2021-06-08 14:15:40|22919.53|22919.53|22919.39|22919.39|22919.57|22919.57|22919.38|22919.38|0
1623161750000|2021-06-08 14:15:50|22919.29|22919.29|22918.71|22918.71|22919.34|22919.34|22918.71|22918.71|0
1623161760000|2021-06-08 14:16:00|22918.67|22918.67|22918.84|22918.84|22918.91|22918.91|22918.47|22918.47|0
1623161770000|2021-06-08 14:16:10|22918.77|22918.77|22918.46|22918.46|22918.77|22918.77|22918.21|22918.21|0
1623161780000|2021-06-08 14:16:20|22918.36|22918.36|22918.34|22918.34|22918.46|22918.46|22918.27|22918.27|0
1623161790000|2021-06-08 14:16:30|22918.14|22918.14|22918.01|22918.01|22918.29|22918.29|22918.01|22918.01|0
1623161800000|2021-06-08 14:16:40|22917.95|22917.95|22918.11|22918.11|22918.11|22918.11|22917.86|22917.86|0
1623161810000|2021-06-08 14:16:50|22918.1|22918.1|22917.98|22917.98|22918.14|22918.14|22917.98|22917.98|0
1623161820000|2021-06-08 14:17:00|22917.81|22917.81|22916.84|22916.84|22917.81|22917.81|22916.84|22916.84|0
1623161830000|2021-06-08 14:17:10|22916.8|22916.8|22916.57|22916.57|22916.86|22916.86|22916.53|22916.53|0
1623161840000|2021-06-08 14:17:20|22916.49|22916.49|22916.25|22916.25|22916.52|22916.52|22916.25|22916.25|0
1623161850000|2021-06-08 14:17:30|22916.83|22916.83|22917.39|22917.39|22917.42|22917.42|22916.8|22916.8|0
1623161860000|2021-06-08 14:17:40|22917.21|22917.21|22916.71|22916.71|22917.32|22917.32|22916.67|22916.67|0
1623161870000|2021-06-08 14:17:50|22916.77|22916.77|22916.88|22916.88|22916.88|22916.88|22916.69|22916.69|0
1623161880000|2021-06-08 14:18:00|22916.85|22916.85|22916.88|22916.88|22917.05|22917.05|22916.71|22916.71|0
1623161890000|2021-06-08 14:18:10|22916.76|22916.76|22916.68|22916.68|22916.76|22916.76|22916.54|22916.54|0
1623161900000|2021-06-08 14:18:20|22916.74|22916.74|22916.96|22916.96|22917.09|22917.09|22916.67|22916.67|0
1623161910000|2021-06-08 14:18:30|22916.86|22916.86|22916.88|22916.88|22916.88|22916.88|22916.68|22916.68|0
1623161920000|2021-06-08 14:18:40|22916.8|22916.8|22916.65|22916.65|22916.8|22916.8|22916.65|22916.65|0
1623161930000|2021-06-08 14:18:50|22916.53|22916.53|22916.68|22916.68|22916.8|22916.8|22916.44|22916.44|0
1623161940000|2021-06-08 14:19:00|22916.76|22916.76|22916.77|22916.77|22916.81|22916.81|22916.48|22916.48|0
1623161950000|2021-06-08 14:19:10|22916.73|22916.73|22916.86|22916.86|22916.97|22916.97|22916.72|22916.72|0
1623161960000|2021-06-08 14:19:20|22916.77|22916.77|22916.08|22916.08|22916.77|22916.77|22915.99|22915.99|0
1623161970000|2021-06-08 14:19:30|22916.01|22916.01|22916.29|22916.29|22916.29|22916.29|22915.97|22915.97|0
1623161980000|2021-06-08 14:19:40|22916.36|22916.36|22916.34|22916.34|22916.65|22916.65|22916.34|22916.34|0
1623161990000|2021-06-08 14:19:50|22916.27|22916.27|22916.1|22916.1|22916.27|22916.27|22916.04|22916.04|0
1623162000000|2021-06-08 14:20:00|22916.05|22916.05|22916.43|22916.43|22916.52|22916.52|22916.05|22916.05|0
1623162010000|2021-06-08 14:20:10|22916.32|22916.32|22915.87|22915.87|22916.32|22916.32|22915.87|22915.87|0
1623162020000|2021-06-08 14:20:20|22915.92|22915.92|22915.79|22915.79|22915.92|22915.92|22915.54|22915.54|0
1623162030000|2021-06-08 14:20:30|22915.77|22915.77|22916.2|22916.2|22916.25|22916.25|22915.77|22915.77|0
1623162040000|2021-06-08 14:20:40|22916.27|22916.27|22916.53|22916.53|22916.53|22916.53|22916.27|22916.27|0
1623162050000|2021-06-08 14:20:50|22916.64|22916.64|22916.84|22916.84|22916.84|22916.84|22916.4|22916.4|0
1623162060000|2021-06-08 14:21:00|22916.92|22916.92|22916.85|22916.85|22916.92|22916.92|22916.71|22916.71|0
1623162070000|2021-06-08 14:21:10|22916.91|22916.91|22916.98|22916.98|22917.09|22917.09|22916.8|22916.8|0
1623162080000|2021-06-08 14:21:20|22916.95|22916.95|22917.51|22917.51|22917.51|22917.51|22916.95|22916.95|0
1623162090000|2021-06-08 14:21:30|22917.59|22917.59|22917.83|22917.83|22917.84|22917.84|22917.59|22917.59|0
1623162100000|2021-06-08 14:21:40|22917.77|22917.77|22918.42|22918.42|22918.42|22918.42|22917.77|22917.77|0
1623162110000|2021-06-08 14:21:50|22918.49|22918.49|22918.5|22918.5|22918.77|22918.77|22918.49|22918.49|0
1623162120000|2021-06-08 14:22:00|22918.45|22918.45|22918.7|22918.7|22918.73|22918.73|22918.3|22918.3|0
1623162130000|2021-06-08 14:22:10|22918.65|22918.65|22918.35|22918.35|22918.65|22918.65|22918.34|22918.34|0
1623162140000|2021-06-08 14:22:20|22918.46|22918.46|22918.41|22918.41|22918.48|22918.48|22918.37|22918.37|0
1623162150000|2021-06-08 14:22:30|22918.35|22918.35|22917.85|22917.85|22918.41|22918.41|22917.85|22917.85|0
1623162160000|2021-06-08 14:22:40|22917.7|22917.7|22917.77|22917.77|22917.83|22917.83|22917.7|22917.7|0
1623162170000|2021-06-08 14:22:50|22917.83|22917.83|22918.35|22918.35|22918.35|22918.35|22917.78|22917.78|0
1623162180000|2021-06-08 14:23:00|22918.2|22918.2|22918.28|22918.28|22918.51|22918.51|22918.19|22918.19|0
1623162190000|2021-06-08 14:23:10|22918.17|22918.17|22918.18|22918.18|22918.32|22918.32|22917.98|22917.98|0
1623162200000|2021-06-08 14:23:20|22918.05|22918.05|22918.02|22918.02|22918.14|22918.14|22917.92|22917.92|0
1623162210000|2021-06-08 14:23:30|22917.96|22917.96|22918.13|22918.13|22918.13|22918.13|22917.93|22917.93|0
1623162220000|2021-06-08 14:23:40|22918.07|22918.07|22918.19|22918.19|22918.19|22918.19|22917.93|22917.93|0
1623162230000|2021-06-08 14:23:50|22918.28|22918.28|22918.68|22918.68|22918.68|22918.68|22918.28|22918.28|0
1623162240000|2021-06-08 14:24:00|22918.77|22918.77|22918.87|22918.87|22918.87|22918.87|22918.6|22918.6|0
1623162250000|2021-06-08 14:24:10|22918.89|22918.89|22918.5|22918.5|22919.19|22919.19|22918.5|22918.5|0
1623162260000|2021-06-08 14:24:20|22918.45|22918.45|22917.52|22917.52|22918.45|22918.45|22917.52|22917.52|0
1623162270000|2021-06-08 14:24:30|22917.47|22917.47|22917.38|22917.38|22917.47|22917.47|22917.11|22917.11|0
1623162280000|2021-06-08 14:24:40|22917.4|22917.4|22916.71|22916.71|22917.4|22917.4|22916.71|22916.71|0
1623162290000|2021-06-08 14:24:50|22916.68|22916.68|22916.91|22916.91|22916.97|22916.97|22916.68|22916.68|0
1623162300000|2021-06-08 14:25:00|22917.05|22917.05|22916.89|22916.89|22917.05|22917.05|22916.75|22916.75|0
1623162310000|2021-06-08 14:25:10|22916.92|22916.92|22917.07|22917.07|22917.14|22917.14|22916.92|22916.92|0
1623162320000|2021-06-08 14:25:20|22917.01|22917.01|22917.25|22917.25|22917.25|22917.25|22916.88|22916.88|0
1623162330000|2021-06-08 14:25:30|22917.27|22917.27|22919.13|22919.13|22919.13|22919.13|22917.11|22917.11|0
1623162340000|2021-06-08 14:25:40|22919.08|22919.08|22919.46|22919.46|22919.5|22919.5|22919.08|22919.08|0
1623162350000|2021-06-08 14:25:50|22919.51|22919.51|22919.91|22919.91|22920.04|22920.04|22919.51|22919.51|0
1623162360000|2021-06-08 14:26:00|22920|22920|22919.93|22919.93|22920.15|22920.15|22919.81|22919.81|0
1623162370000|2021-06-08 14:26:10|22919.86|22919.86|22919.74|22919.74|22920.05|22920.05|22919.64|22919.64|0
1623162380000|2021-06-08 14:26:20|22919.64|22919.64|22919.37|22919.37|22919.65|22919.65|22919.37|22919.37|0
1623162390000|2021-06-08 14:26:30|22919.19|22919.19|22919.11|22919.11|22919.19|22919.19|22919.06|22919.06|0
1623162400000|2021-06-08 14:26:40|22919.17|22919.17|22919.16|22919.16|22919.31|22919.31|22919.11|22919.11|0
1623162410000|2021-06-08 14:26:50|22919.11|22919.11|22919.51|22919.51|22919.65|22919.65|22919.1|22919.1|0
1623162420000|2021-06-08 14:27:00|22919.59|22919.59|22920.13|22920.13|22920.13|22920.13|22919.47|22919.47|0
1623162430000|2021-06-08 14:27:10|22920.18|22920.18|22919.98|22919.98|22920.34|22920.34|22919.98|22919.98|0
1623162440000|2021-06-08 14:27:20|22919.93|22919.93|22919.75|22919.75|22920.11|22920.11|22919.69|22919.69|0
1623162450000|2021-06-08 14:27:30|22919.73|22919.73|22920.21|22920.21|22920.21|22920.21|22919.73|22919.73|0
1623162460000|2021-06-08 14:27:40|22920.15|22920.15|22919.99|22919.99|22920.36|22920.36|22919.99|22919.99|0
1623162470000|2021-06-08 14:27:50|22920.08|22920.08|22920.23|22920.23|22920.26|22920.26|22920.08|22920.08|0
1623162480000|2021-06-08 14:28:00|22920.11|22920.11|22920.37|22920.37|22920.37|22920.37|22920.04|22920.04|0
1623162490000|2021-06-08 14:28:10|22920.24|22920.24|22920.5|22920.5|22920.52|22920.52|22920.14|22920.14|0
1623162500000|2021-06-08 14:28:20|22920.54|22920.54|22919.17|22919.17|22920.58|22920.58|22919.17|22919.17|0
1623162510000|2021-06-08 14:28:30|22919.29|22919.29|22919.45|22919.45|22919.63|22919.63|22919.09|22919.09|0
1623162520000|2021-06-08 14:28:40|22919.28|22919.28|22919.19|22919.19|22919.28|22919.28|22919.16|22919.16|0
1623162530000|2021-06-08 14:28:50|22919.27|22919.27|22919.45|22919.45|22919.58|22919.58|22919.21|22919.21|0
1623162540000|2021-06-08 14:29:00|22919.68|22919.68|22920.55|22920.55|22920.55|22920.55|22919.64|22919.64|0
1623162550000|2021-06-08 14:29:10|22920.58|22920.58|22920.61|22920.61|22920.73|22920.73|22920.53|22920.53|0
1623162560000|2021-06-08 14:29:20|22920.58|22920.58|22920.96|22920.96|22921.01|22921.01|22920.37|22920.37|0
1623162570000|2021-06-08 14:29:30|22921.11|22921.11|22921.6|22921.6|22921.6|22921.6|22921.08|22921.08|0
1623162580000|2021-06-08 14:29:40|22921.48|22921.48|22921.59|22921.59|22921.74|22921.74|22921.41|22921.41|0
1623162590000|2021-06-08 14:29:50|22921.56|22921.56|22921.34|22921.34|22921.56|22921.56|22921.09|22921.09|0
1623162600000|2021-06-08 14:30:00|22921.28|22921.28|22921.37|22921.37|22921.4|22921.4|22921.15|22921.15|0
1623162610000|2021-06-08 14:30:10|22921.41|22921.41|22921.41|22921.41|22921.56|22921.56|22921.32|22921.32|0
1623162620000|2021-06-08 14:30:20|22921.45|22921.45|22922.27|22922.27|22922.27|22922.27|22921.36|22921.36|0
1623162630000|2021-06-08 14:30:30|22922.21|22922.21|22922.11|22922.11|22922.41|22922.41|22922.11|22922.11|0
1623162640000|2021-06-08 14:30:40|22922.17|22922.17|22922.07|22922.07|22922.25|22922.25|22922.07|22922.07|0
1623162650000|2021-06-08 14:30:50|22922|22922|22922.42|22922.42|22922.52|22922.52|22922|22922|0
1623162660000|2021-06-08 14:31:00|22922.45|22922.45|22922.23|22922.23|22922.45|22922.45|22922.02|22922.02|0
1623162670000|2021-06-08 14:31:10|22922.2|22922.2|22921.68|22921.68|22922.2|22922.2|22921.56|22921.56|0
1623162680000|2021-06-08 14:31:20|22921.73|22921.73|22921.72|22921.72|22921.79|22921.79|22921.49|22921.49|0
1623162690000|2021-06-08 14:31:30|22921.64|22921.64|22921.53|22921.53|22921.64|22921.64|22921.41|22921.41|0
1623162700000|2021-06-08 14:31:40|22921.63|22921.63|22921.1|22921.1|22921.63|22921.63|22921.1|22921.1|0
1623162710000|2021-06-08 14:31:50|22921.29|22921.29|22921.55|22921.55|22921.57|22921.57|22921.26|22921.26|0
1623162720000|2021-06-08 14:32:00|22921.5|22921.5|22921.81|22921.81|22921.88|22921.88|22921.38|22921.38|0
1623162730000|2021-06-08 14:32:10|22921.84|22921.84|22921.29|22921.29|22921.87|22921.87|22921.29|22921.29|0
1623162740000|2021-06-08 14:32:20|22921.16|22921.16|22920.94|22920.94|22921.2|22921.2|22920.92|22920.92|0
1623162750000|2021-06-08 14:32:30|22920.87|22920.87|22920.4|22920.4|22920.87|22920.87|22920.25|22920.25|0
1623162760000|2021-06-08 14:32:40|22920.34|22920.34|22920.21|22920.21|22920.59|22920.59|22920.21|22920.21|0
1623162770000|2021-06-08 14:32:50|22920.27|22920.27|22920.35|22920.35|22920.36|22920.36|22920.21|22920.21|0
1623162780000|2021-06-08 14:33:00|22920.28|22920.28|22920.48|22920.48|22920.5|22920.5|22920.28|22920.28|0
1623162790000|2021-06-08 14:33:10|22920.43|22920.43|22920.47|22920.47|22920.54|22920.54|22920.43|22920.43|0
1623162800000|2021-06-08 14:33:20|22920.52|22920.52|22921.6|22921.6|22921.6|22921.6|22920.52|22920.52|0
1623162810000|2021-06-08 14:33:30|22921.58|22921.58|22921.88|22921.88|22921.88|22921.88|22921.57|22921.57|0
1623162820000|2021-06-08 14:33:40|22921.89|22921.89|22922.09|22922.09|22922.09|22922.09|22921.82|22921.82|0
1623162830000|2021-06-08 14:33:50|22922|22922|22922.36|22922.36|22922.45|22922.45|22922|22922|0
1623162840000|2021-06-08 14:34:00|22922.29|22922.29|22922.29|22922.29|22922.49|22922.49|22922.29|22922.29|0
1623162850000|2021-06-08 14:34:10|22922.34|22922.34|22922.48|22922.48|22922.48|22922.48|22922.26|22922.26|0
1623162860000|2021-06-08 14:34:20|22922.59|22922.59|22927.01|22927.01|22927.01|22927.01|22922.54|22922.54|0
1623162870000|2021-06-08 14:34:30|22927.19|22927.19|22928.02|22928.02|22928.22|22928.22|22927.19|22927.19|0
1623162880000|2021-06-08 14:34:40|22928.06|22928.06|22928.7|22928.7|22928.77|22928.77|22928.06|22928.06|0
1623162890000|2021-06-08 14:34:50|22928.74|22928.74|22928.83|22928.83|22928.92|22928.92|22928.52|22928.52|0
1623162900000|2021-06-08 14:35:00|22928.86|22928.86|22928.19|22928.19|22928.86|22928.86|22928.16|22928.16|0
1623162910000|2021-06-08 14:35:10|22928.21|22928.21|22926.99|22926.99|22928.21|22928.21|22926.91|22926.91|0
1623162920000|2021-06-08 14:35:20|22926.82|22926.82|22926.86|22926.86|22927.01|22927.01|22926.76|22926.76|0
1623162930000|2021-06-08 14:35:30|22926.58|22926.58|22926.93|22926.93|22927|22927|22926.52|22926.52|0
1623162940000|2021-06-08 14:35:40|22926.88|22926.88|22926.29|22926.29|22927.02|22927.02|22926.29|22926.29|0
1623162950000|2021-06-08 14:35:50|22926.34|22926.34|22926.2|22926.2|22926.58|22926.58|22926.13|22926.13|0
1623162960000|2021-06-08 14:36:00|22926.19|22926.19|22925.94|22925.94|22926.19|22926.19|22925.79|22925.79|0
1623162970000|2021-06-08 14:36:10|22925.87|22925.87|22925.82|22925.82|22925.88|22925.88|22925.6|22925.6|0
1623162980000|2021-06-08 14:36:20|22925.85|22925.85|22925.89|22925.89|22925.89|22925.89|22925.63|22925.63|0
1623162990000|2021-06-08 14:36:30|22926.08|22926.08|22925.68|22925.68|22926.08|22926.08|22925.68|22925.68|0
1623163000000|2021-06-08 14:36:40|22925.61|22925.61|22925.43|22925.43|22925.8|22925.8|22925.43|22925.43|0
1623163010000|2021-06-08 14:36:50|22925.36|22925.36|22925.24|22925.24|22925.46|22925.46|22925.2|22925.2|0
1623163020000|2021-06-08 14:37:00|22925.28|22925.28|22925.48|22925.48|22925.5|22925.5|22925.19|22925.19|0
1623163030000|2021-06-08 14:37:10|22925.45|22925.45|22925.35|22925.35|22925.59|22925.59|22925.29|22925.29|0
1623163040000|2021-06-08 14:37:20|22925.46|22925.46|22925.82|22925.82|22925.82|22925.82|22925.46|22925.46|0
1623163050000|2021-06-08 14:37:30|22925.77|22925.77|22925.61|22925.61|22925.86|22925.86|22925.61|22925.61|0
1623163060000|2021-06-08 14:37:40|22925.67|22925.67|22926.86|22926.86|22926.9|22926.9|22925.67|22925.67|0
1623163070000|2021-06-08 14:37:50|22926.74|22926.74|22926.76|22926.76|22926.99|22926.99|22926.7|22926.7|0
1623163080000|2021-06-08 14:38:00|22926.69|22926.69|22928.05|22928.05|22928.05|22928.05|22926.69|22926.69|0
1623163090000|2021-06-08 14:38:10|22928.15|22928.15|22928.99|22928.99|22929.02|22929.02|22928.15|22928.15|0
1623163100000|2021-06-08 14:38:20|22929.06|22929.06|22930.09|22930.09|22930.15|22930.15|22928.91|22928.91|0
1623163110000|2021-06-08 14:38:30|22930.16|22930.16|22931.03|22931.03|22931.16|22931.16|22930.16|22930.16|0
1623163120000|2021-06-08 14:38:40|22930.98|22930.98|22931.88|22931.88|22931.91|22931.91|22930.98|22930.98|0
1623163130000|2021-06-08 14:38:50|22931.9|22931.9|22931.86|22931.86|22932.05|22932.05|22931.75|22931.75|0
1623163140000|2021-06-08 14:39:00|22931.98|22931.98|22932.25|22932.25|22932.33|22932.33|22931.98|22931.98|0
1623163150000|2021-06-08 14:39:10|22932.22|22932.22|22932.01|22932.01|22932.54|22932.54|22931.94|22931.94|0
1623163160000|2021-06-08 14:39:20|22932.08|22932.08|22932.56|22932.56|22932.56|22932.56|22932|22932|0
1623163170000|2021-06-08 14:39:30|22932.5|22932.5|22932.32|22932.32|22932.73|22932.73|22932.32|22932.32|0
1623163180000|2021-06-08 14:39:40|22932.38|22932.38|22931.87|22931.87|22932.49|22932.49|22931.75|22931.75|0
1623163190000|2021-06-08 14:39:50|22931.94|22931.94|22932.03|22932.03|22932.1|22932.1|22931.93|22931.93|0
1623163200000|2021-06-08 14:40:00|22931.96|22931.96|22931.12|22931.12|22931.96|22931.96|22931.12|22931.12|0
1623163210000|2021-06-08 14:40:10|22931.09|22931.09|22930.74|22930.74|22931.14|22931.14|22930.74|22930.74|0
1623163220000|2021-06-08 14:40:20|22930.81|22930.81|22930.62|22930.62|22930.92|22930.92|22930.47|22930.47|0
1623163230000|2021-06-08 14:40:30|22930.66|22930.66|22930.98|22930.98|22931.13|22931.13|22930.66|22930.66|0
1623163240000|2021-06-08 14:40:40|22930.95|22930.95|22930.89|22930.89|22930.95|22930.95|22930.77|22930.77|0
1623163250000|2021-06-08 14:40:50|22930.96|22930.96|22930.66|22930.66|22930.96|22930.96|22930.66|22930.66|0
1623163260000|2021-06-08 14:41:00|22930.71|22930.71|22930.52|22930.52|22930.74|22930.74|22930.47|22930.47|0
1623163270000|2021-06-08 14:41:10|22930.57|22930.57|22930.34|22930.34|22930.59|22930.59|22930.27|22930.27|0
1623163280000|2021-06-08 14:41:20|22930.28|22930.28|22929.86|22929.86|22930.28|22930.28|22929.72|22929.72|0
1623163290000|2021-06-08 14:41:30|22929.91|22929.91|22929.71|22929.71|22930|22930|22929.64|22929.64|0
1623163300000|2021-06-08 14:41:40|22929.68|22929.68|22929.35|22929.35|22929.68|22929.68|22929.28|22929.28|0
1623163310000|2021-06-08 14:41:50|22929.3|22929.3|22928.76|22928.76|22929.3|22929.3|22928.76|22928.76|0
1623163320000|2021-06-08 14:42:00|22928.61|22928.61|22928.26|22928.26|22928.61|22928.61|22927.87|22927.87|0
1623163330000|2021-06-08 14:42:10|22928.17|22928.17|22927.88|22927.88|22928.28|22928.28|22927.88|22927.88|0
1623163340000|2021-06-08 14:42:20|22928.02|22928.02|22928.16|22928.16|22928.16|22928.16|22927.8|22927.8|0
1623163350000|2021-06-08 14:42:30|22928.09|22928.09|22928.5|22928.5|22928.52|22928.52|22927.86|22927.86|0
1623163360000|2021-06-08 14:42:40|22928.53|22928.53|22929.23|22929.23|22929.23|22929.23|22928.53|22928.53|0
1623163370000|2021-06-08 14:42:50|22929.25|22929.25|22929.74|22929.74|22929.89|22929.89|22929.25|22929.25|0
1623163380000|2021-06-08 14:43:00|22929.63|22929.63|22929.45|22929.45|22929.63|22929.63|22929.36|22929.36|0
1623163390000|2021-06-08 14:43:10|22929.5|22929.5|22929.22|22929.22|22929.53|22929.53|22929.17|22929.17|0
1623163400000|2021-06-08 14:43:20|22929.31|22929.31|22928.54|22928.54|22929.4|22929.4|22928.48|22928.48|0
1623163410000|2021-06-08 14:43:30|22928.51|22928.51|22928.02|22928.02|22928.51|22928.51|22928.02|22928.02|0
1623163420000|2021-06-08 14:43:40|22928.01|22928.01|22928.4|22928.4|22928.4|22928.4|22927.74|22927.74|0
1623163430000|2021-06-08 14:43:50|22928.49|22928.49|22928.45|22928.45|22928.63|22928.63|22928.45|22928.45|0
1623163440000|2021-06-08 14:44:00|22928.52|22928.52|22928.92|22928.92|22928.94|22928.94|22928.46|22928.46|0
1623163450000|2021-06-08 14:44:10|22928.89|22928.89|22928.94|22928.94|22929.02|22929.02|22928.84|22928.84|0
1623163460000|2021-06-08 14:44:20|22928.93|22928.93|22928.89|22928.89|22928.98|22928.98|22928.7|22928.7|0
1623163470000|2021-06-08 14:44:30|22928.92|22928.92|22929.33|22929.33|22929.33|22929.33|22928.92|22928.92|0
1623163480000|2021-06-08 14:44:40|22929.27|22929.27|22929.12|22929.12|22929.3|22929.3|22929.12|22929.12|0
1623163490000|2021-06-08 14:44:50|22928.94|22928.94|22928.64|22928.64|22928.99|22928.99|22928.26|22928.26|0
1623163500000|2021-06-08 14:45:00|22928.52|22928.52|22928.33|22928.33|22928.54|22928.54|22928.05|22928.05|0
1623163510000|2021-06-08 14:45:10|22928.37|22928.37|22928.65|22928.65|22928.65|22928.65|22928.33|22928.33|0
1623163520000|2021-06-08 14:45:20|22928.55|22928.55|22928.24|22928.24|22928.65|22928.65|22928.24|22928.24|0
1623163530000|2021-06-08 14:45:30|22928.36|22928.36|22928.38|22928.38|22928.55|22928.55|22928.28|22928.28|0
1623163540000|2021-06-08 14:45:40|22928.2|22928.2|22928.49|22928.49|22928.49|22928.49|22928.03|22928.03|0
1623163550000|2021-06-08 14:45:50|22928.13|22928.13|22928.58|22928.58|22928.63|22928.63|22927.97|22927.97|0
1623163560000|2021-06-08 14:46:00|22928.64|22928.64|22928.95|22928.95|22928.95|22928.95|22928.58|22928.58|0
1623163570000|2021-06-08 14:46:10|22928.98|22928.98|22929.22|22929.22|22929.25|22929.25|22928.93|22928.93|0
1623163580000|2021-06-08 14:46:20|22929.19|22929.19|22929.56|22929.56|22929.64|22929.64|22929.11|22929.11|0
1623163590000|2021-06-08 14:46:30|22929.6|22929.6|22929.87|22929.87|22929.87|22929.87|22929.56|22929.56|0
1623163600000|2021-06-08 14:46:40|22929.94|22929.94|22929.94|22929.94|22930|22930|22929.74|22929.74|0
1623163610000|2021-06-08 14:46:50|22929.93|22929.93|22929.76|22929.76|22929.93|22929.93|22929.76|22929.76|0
1623163620000|2021-06-08 14:47:00|22929.71|22929.71|22929.27|22929.27|22929.89|22929.89|22929.22|22929.22|0
1623163630000|2021-06-08 14:47:10|22929.18|22929.18|22928.6|22928.6|22929.28|22929.28|22928.6|22928.6|0
1623163640000|2021-06-08 14:47:20|22928.53|22928.53|22928.54|22928.54|22928.7|22928.7|22928.33|22928.33|0
1623163650000|2021-06-08 14:47:30|22928.53|22928.53|22928.2|22928.2|22928.63|22928.63|22928.2|22928.2|0
1623163660000|2021-06-08 14:47:40|22928.12|22928.12|22927.99|22927.99|22928.27|22928.27|22927.99|22927.99|0
1623163670000|2021-06-08 14:47:50|22927.89|22927.89|22927.44|22927.44|22928.03|22928.03|22927.44|22927.44|0
1623163680000|2021-06-08 14:48:00|22927.39|22927.39|22927.06|22927.06|22927.39|22927.39|22927.06|22927.06|0
1623163690000|2021-06-08 14:48:10|22927|22927|22926.97|22926.97|22927.14|22927.14|22926.92|22926.92|0
1623163700000|2021-06-08 14:48:20|22927.15|22927.15|22927.25|22927.25|22927.25|22927.25|22927.02|22927.02|0
1623163710000|2021-06-08 14:48:30|22927.31|22927.31|22926.97|22926.97|22927.36|22927.36|22926.88|22926.88|0
1623163720000|2021-06-08 14:48:40|22926.93|22926.93|22926.88|22926.88|22926.99|22926.99|22926.8|22926.8|0
1623163730000|2021-06-08 14:48:50|22926.78|22926.78|22926.17|22926.17|22926.78|22926.78|22926.13|22926.13|0
1623163740000|2021-06-08 14:49:00|22926.1|22926.1|22925.64|22925.64|22926.1|22926.1|22925.64|22925.64|0
1623163750000|2021-06-08 14:49:10|22925.68|22925.68|22925.59|22925.59|22925.83|22925.83|22925.59|22925.59|0
1623163760000|2021-06-08 14:49:20|22925.52|22925.52|22925.26|22925.26|22925.61|22925.61|22925.22|22925.22|0
1623163770000|2021-06-08 14:49:30|22925.35|22925.35|22925.08|22925.08|22925.47|22925.47|22925.08|22925.08|0
1623163780000|2021-06-08 14:49:40|22925.14|22925.14|22925.47|22925.47|22925.49|22925.49|22925.13|22925.13|0
1623163790000|2021-06-08 14:49:50|22925.36|22925.36|22925.17|22925.17|22925.36|22925.36|22924.96|22924.96|0
1623163800000|2021-06-08 14:50:00|22925.01|22925.01|22925.41|22925.41|22925.49|22925.49|22925.01|22925.01|0
1623163810000|2021-06-08 14:50:10|22925.46|22925.46|22925.06|22925.06|22925.51|22925.51|22925.06|22925.06|0
1623163820000|2021-06-08 14:50:20|22925.13|22925.13|22925.07|22925.07|22925.17|22925.17|22924.93|22924.93|0
1623163830000|2021-06-08 14:50:30|22925|22925|22924.71|22924.71|22925.05|22925.05|22924.57|22924.57|0
1623163840000|2021-06-08 14:50:40|22924.77|22924.77|22924.53|22924.53|22924.83|22924.83|22924.53|22924.53|0
1623163850000|2021-06-08 14:50:50|22924.44|22924.44|22924|22924|22924.44|22924.44|22924|22924|0
1623163860000|2021-06-08 14:51:00|22923.88|22923.88|22923.79|22923.79|22923.88|22923.88|22923.7|22923.7|0
1623163870000|2021-06-08 14:51:10|22923.84|22923.84|22924.04|22924.04|22924.09|22924.09|22923.84|22923.84|0
1623163880000|2021-06-08 14:51:20|22923.98|22923.98|22924.02|22924.02|22924.31|22924.31|22923.98|22923.98|0
1623163890000|2021-06-08 14:51:30|22924.05|22924.05|22924.11|22924.11|22924.11|22924.11|22923.87|22923.87|0
1623163900000|2021-06-08 14:51:40|22924.04|22924.04|22923.89|22923.89|22924.13|22924.13|22923.89|22923.89|0
1623163910000|2021-06-08 14:51:50|22923.85|22923.85|22924.28|22924.28|22924.38|22924.38|22923.8|22923.8|0
1623163920000|2021-06-08 14:52:00|22924.22|22924.22|22924.1|22924.1|22924.33|22924.33|22924.1|22924.1|0
1623163930000|2021-06-08 14:52:10|22924.03|22924.03|22923.83|22923.83|22924.03|22924.03|22923.59|22923.59|0
1623163940000|2021-06-08 14:52:20|22923.89|22923.89|22924|22924|22924.04|22924.04|22923.89|22923.89|0
1623163950000|2021-06-08 14:52:30|22924.06|22924.06|22924.07|22924.07|22924.16|22924.16|22924.02|22924.02|0
1623163960000|2021-06-08 14:52:40|22924.01|22924.01|22923.9|22923.9|22924.11|22924.11|22923.9|22923.9|0
1623163970000|2021-06-08 14:52:50|22923.95|22923.95|22923.7|22923.7|22924.03|22924.03|22923.7|22923.7|0
1623163980000|2021-06-08 14:53:00|22923.74|22923.74|22923.37|22923.37|22923.75|22923.75|22923.37|22923.37|0
1623163990000|2021-06-08 14:53:10|22923.32|22923.32|22923.45|22923.45|22923.45|22923.45|22923.14|22923.14|0
1623164000000|2021-06-08 14:53:20|22923.48|22923.48|22923.36|22923.36|22923.69|22923.69|22923.36|22923.36|0
1623164010000|2021-06-08 14:53:30|22923.33|22923.33|22922.45|22922.45|22923.39|22923.39|22922.45|22922.45|0
1623164020000|2021-06-08 14:53:40|22922.35|22922.35|22921.16|22921.16|22922.35|22922.35|22921.09|22921.09|0
1623164030000|2021-06-08 14:53:50|22921.18|22921.18|22919.9|22919.9|22921.18|22921.18|22919.9|22919.9|0
1623164040000|2021-06-08 14:54:00|22919.85|22919.85|22919.35|22919.35|22919.85|22919.85|22919.28|22919.28|0
1623164050000|2021-06-08 14:54:10|22919.34|22919.34|22918.75|22918.75|22919.41|22919.41|22918.75|22918.75|0
1623164060000|2021-06-08 14:54:20|22918.64|22918.64|22918|22918|22918.85|22918.85|22918|22918|0
1623164070000|2021-06-08 14:54:30|22917.92|22917.92|22917.58|22917.58|22917.97|22917.97|22917.58|22917.58|0
1623164080000|2021-06-08 14:54:40|22917.62|22917.62|22917.38|22917.38|22917.62|22917.62|22917.32|22917.32|0
1623164090000|2021-06-08 14:54:50|22917.32|22917.32|22917.09|22917.09|22917.38|22917.38|22917.09|22917.09|0
1623164100000|2021-06-08 14:55:00|22917.15|22917.15|22916.36|22916.36|22917.22|22917.22|22916.36|22916.36|0
1623164110000|2021-06-08 14:55:10|22916.42|22916.42|22916.47|22916.47|22916.72|22916.72|22916.42|22916.42|0
1623164120000|2021-06-08 14:55:20|22916.43|22916.43|22916.03|22916.03|22916.49|22916.49|22916.03|22916.03|0
1623164130000|2021-06-08 14:55:30|22916.12|22916.12|22916.17|22916.17|22916.2|22916.2|22916.03|22916.03|0
1623164140000|2021-06-08 14:55:40|22916.38|22916.38|22916.61|22916.61|22916.61|22916.61|22916.26|22916.26|0
1623164150000|2021-06-08 14:55:50|22916.56|22916.56|22916.45|22916.45|22916.56|22916.56|22916.27|22916.27|0
1623164160000|2021-06-08 14:56:00|22916.38|22916.38|22916.76|22916.76|22916.76|22916.76|22916.31|22916.31|0
1623164170000|2021-06-08 14:56:10|22916.69|22916.69|22916.29|22916.29|22916.88|22916.88|22916.29|22916.29|0
1623164180000|2021-06-08 14:56:20|22916.28|22916.28|22916.27|22916.27|22916.48|22916.48|22916.2|22916.2|0
1623164190000|2021-06-08 14:56:30|22916.34|22916.34|22916.06|22916.06|22916.34|22916.34|22916.06|22916.06|0
1623164200000|2021-06-08 14:56:40|22916.09|22916.09|22916.04|22916.04|22916.14|22916.14|22915.78|22915.78|0
1623164210000|2021-06-08 14:56:50|22916.01|22916.01|22916.27|22916.27|22916.3|22916.3|22915.98|22915.98|0
1623164220000|2021-06-08 14:57:00|22916.31|22916.31|22916.13|22916.13|22916.31|22916.31|22916.12|22916.12|0
1623164230000|2021-06-08 14:57:10|22916.05|22916.05|22916.36|22916.36|22916.43|22916.43|22916.05|22916.05|0
1623164240000|2021-06-08 14:57:20|22916.47|22916.47|22916.57|22916.57|22916.68|22916.68|22916.47|22916.47|0
1623164250000|2021-06-08 14:57:30|22916.53|22916.53|22916.44|22916.44|22916.53|22916.53|22916.35|22916.35|0
1623164260000|2021-06-08 14:57:40|22916.42|22916.42|22916.49|22916.49|22916.64|22916.64|22916.09|22916.09|0
1623164270000|2021-06-08 14:57:50|22916.28|22916.28|22916.41|22916.41|22916.71|22916.71|22916.24|22916.24|0
1623164280000|2021-06-08 14:58:00|22916.37|22916.37|22915.17|22915.17|22916.37|22916.37|22915.17|22915.17|0
1623164290000|2021-06-08 14:58:10|22915.14|22915.14|22914.12|22914.12|22915.14|22915.14|22914.12|22914.12|0
1623164300000|2021-06-08 14:58:20|22913.98|22913.98|22913.96|22913.96|22914.18|22914.18|22913.91|22913.91|0
1623164310000|2021-06-08 14:58:30|22914|22914|22913.68|22913.68|22914|22914|22913.68|22913.68|0
1623164320000|2021-06-08 14:58:40|22913.58|22913.58|22913.89|22913.89|22914.03|22914.03|22913.55|22913.55|0
1623164330000|2021-06-08 14:58:50|22914.09|22914.09|22913.97|22913.97|22914.15|22914.15|22913.97|22913.97|0
1623164340000|2021-06-08 14:59:00|22913.9|22913.9|22914.22|22914.22|22914.27|22914.27|22913.67|22913.67|0
1623164350000|2021-06-08 14:59:10|22914.33|22914.33|22914.16|22914.16|22914.59|22914.59|22914.11|22914.11|0
1623164360000|2021-06-08 14:59:20|22914.11|22914.11|22914.27|22914.27|22914.4|22914.4|22914.11|22914.11|0
1623164370000|2021-06-08 14:59:30|22914.24|22914.24|22913.07|22913.07|22914.44|22914.44|22913.05|22913.05|0
1623164380000|2021-06-08 14:59:40|22913.1|22913.1|22912.84|22912.84|22913.14|22913.14|22912.7|22912.7|0
1623164390000|2021-06-08 14:59:50|22912.8|22912.8|22912.97|22912.97|22913.08|22913.08|22912.67|22912.67|0
1623164400000|2021-06-08 15:00:00|22912.98|22912.98|22912.21|22912.21|22913.73|22913.73|22912.21|22912.21|0
1623164410000|2021-06-08 15:00:10|22912.14|22912.14|22911.74|22911.74|22912.14|22912.14|22911.6|22911.6|0
1623164420000|2021-06-08 15:00:20|22911.86|22911.86|22912.44|22912.44|22912.69|22912.69|22911.86|22911.86|0
1623164430000|2021-06-08 15:00:30|22912.53|22912.53|22913.01|22913.01|22913.27|22913.27|22912.53|22912.53|0
1623164440000|2021-06-08 15:00:40|22912.97|22912.97|22913.14|22913.14|22913.25|22913.25|22912.97|22912.97|0
1623164450000|2021-06-08 15:00:50|22913.1|22913.1|22913.52|22913.52|22913.52|22913.52|22913.07|22913.07|0
1623164460000|2021-06-08 15:01:00|22913.63|22913.63|22914.15|22914.15|22914.21|22914.21|22913.63|22913.63|0
1623164470000|2021-06-08 15:01:10|22914.23|22914.23|22913.55|22913.55|22914.24|22914.24|22913.55|22913.55|0
1623164480000|2021-06-08 15:01:20|22913.58|22913.58|22913.51|22913.51|22913.66|22913.66|22913.51|22913.51|0
1623164490000|2021-06-08 15:01:30|22913.73|22913.73|22913.84|22913.84|22913.96|22913.96|22913.67|22913.67|0
1623164500000|2021-06-08 15:01:40|22913.91|22913.91|22914.01|22914.01|22914.05|22914.05|22913.76|22913.76|0
1623164510000|2021-06-08 15:01:50|22913.88|22913.88|22913.44|22913.44|22913.88|22913.88|22913.44|22913.44|0
1623164520000|2021-06-08 15:02:00|22913.51|22913.51|22913.74|22913.74|22913.81|22913.81|22913.3|22913.3|0
1623164530000|2021-06-08 15:02:10|22913.67|22913.67|22913.93|22913.93|22913.99|22913.99|22913.58|22913.58|0
1623164540000|2021-06-08 15:02:20|22913.9|22913.9|22913.85|22913.85|22914.06|22914.06|22913.79|22913.79|0
1623164550000|2021-06-08 15:02:30|22913.81|22913.81|22913.64|22913.64|22913.91|22913.91|22913.6|22913.6|0
1623164560000|2021-06-08 15:02:40|22913.59|22913.59|22913.53|22913.53|22913.62|22913.62|22913.49|22913.49|0
1623164570000|2021-06-08 15:02:50|22913.44|22913.44|22913.31|22913.31|22913.44|22913.44|22913.04|22913.04|0
1623164580000|2021-06-08 15:03:00|22913.32|22913.32|22912.99|22912.99|22913.45|22913.45|22912.96|22912.96|0
1623164590000|2021-06-08 15:03:10|22912.91|22912.91|22912.99|22912.99|22913.33|22913.33|22912.91|22912.91|0
1623164600000|2021-06-08 15:03:20|22913.01|22913.01|22913.61|22913.61|22913.71|22913.71|22912.88|22912.88|0
1623164610000|2021-06-08 15:03:30|22913.42|22913.42|22912.84|22912.84|22913.42|22913.42|22912.84|22912.84|0
1623164620000|2021-06-08 15:03:40|22912.78|22912.78|22912.53|22912.53|22912.95|22912.95|22912.47|22912.47|0
1623164630000|2021-06-08 15:03:50|22912.49|22912.49|22912.56|22912.56|22912.56|22912.56|22912.25|22912.25|0
1623164640000|2021-06-08 15:04:00|22912.45|22912.45|22912.65|22912.65|22912.76|22912.76|22912.45|22912.45|0
1623164650000|2021-06-08 15:04:10|22912.6|22912.6|22912.84|22912.84|22912.86|22912.86|22912.6|22912.6|0
1623164660000|2021-06-08 15:04:20|22912.9|22912.9|22912.5|22912.5|22912.9|22912.9|22912.44|22912.44|0
1623164670000|2021-06-08 15:04:30|22912.57|22912.57|22912.98|22912.98|22913.13|22913.13|22912.57|22912.57|0
1623164680000|2021-06-08 15:04:40|22913.01|22913.01|22913.03|22913.03|22913.2|22913.2|22912.91|22912.91|0
1623164690000|2021-06-08 15:04:50|22912.73|22912.73|22912.65|22912.65|22912.73|22912.73|22912.46|22912.46|0
1623164700000|2021-06-08 15:05:00|22912.59|22912.59|22912.72|22912.72|22912.76|22912.76|22912.36|22912.36|0
1623164710000|2021-06-08 15:05:10|22912.76|22912.76|22913.07|22913.07|22913.07|22913.07|22912.65|22912.65|0
1623164720000|2021-06-08 15:05:20|22913.19|22913.19|22913.76|22913.76|22913.92|22913.92|22913.19|22913.19|0
1623164730000|2021-06-08 15:05:30|22913.66|22913.66|22912.9|22912.9|22913.66|22913.66|22912.9|22912.9|0
1623164740000|2021-06-08 15:05:40|22912.83|22912.83|22912.64|22912.64|22912.95|22912.95|22912.19|22912.19|0
1623164750000|2021-06-08 15:05:50|22912.7|22912.7|22912.63|22912.63|22912.7|22912.7|22912.27|22912.27|0
1623164760000|2021-06-08 15:06:00|22912.59|22912.59|22912.4|22912.4|22912.65|22912.65|22912.38|22912.38|0
1623164770000|2021-06-08 15:06:10|22912.33|22912.33|22912.28|22912.28|22912.44|22912.44|22912.23|22912.23|0
1623164780000|2021-06-08 15:06:20|22912.34|22912.34|22911.96|22911.96|22912.34|22912.34|22911.93|22911.93|0
1623164790000|2021-06-08 15:06:30|22912.14|22912.14|22912.36|22912.36|22912.36|22912.36|22912.14|22912.14|0
1623164800000|2021-06-08 15:06:40|22912.42|22912.42|22913.16|22913.16|22913.16|22913.16|22912.42|22912.42|0
1623164810000|2021-06-08 15:06:50|22913.19|22913.19|22913.75|22913.75|22913.86|22913.86|22913.19|22913.19|0
1623164820000|2021-06-08 15:07:00|22913.67|22913.67|22913.9|22913.9|22913.98|22913.98|22913.67|22913.67|0
1623164830000|2021-06-08 15:07:10|22913.96|22913.96|22914.24|22914.24|22914.24|22914.24|22913.85|22913.85|0
1623164840000|2021-06-08 15:07:20|22914.17|22914.17|22914.68|22914.68|22914.68|22914.68|22914.17|22914.17|0
1623164850000|2021-06-08 15:07:30|22914.75|22914.75|22914.74|22914.74|22914.91|22914.91|22914.6|22914.6|0
1623164860000|2021-06-08 15:07:40|22914.71|22914.71|22914.45|22914.45|22914.83|22914.83|22914.45|22914.45|0
1623164870000|2021-06-08 15:07:50|22914.57|22914.57|22914.59|22914.59|22914.59|22914.59|22914.34|22914.34|0
1623164880000|2021-06-08 15:08:00|22914.56|22914.56|22914.49|22914.49|22914.72|22914.72|22914.49|22914.49|0
1623164890000|2021-06-08 15:08:10|22914.52|22914.52|22914.6|22914.6|22914.69|22914.69|22914.37|22914.37|0
1623164900000|2021-06-08 15:08:20|22914.56|22914.56|22914.77|22914.77|22914.81|22914.81|22914.5|22914.5|0
1623164910000|2021-06-08 15:08:30|22914.8|22914.8|22914.54|22914.54|22914.8|22914.8|22914.54|22914.54|0
1623164920000|2021-06-08 15:08:40|22914.64|22914.64|22914.84|22914.84|22914.84|22914.84|22914.63|22914.63|0
1623164930000|2021-06-08 15:08:50|22914.93|22914.93|22915.29|22915.29|22915.29|22915.29|22914.84|22914.84|0
1623164940000|2021-06-08 15:09:00|22915.25|22915.25|22915.3|22915.3|22915.61|22915.61|22915.16|22915.16|0
1623164950000|2021-06-08 15:09:10|22915.25|22915.25|22915.43|22915.43|22915.52|22915.52|22915.25|22915.25|0
1623164960000|2021-06-08 15:09:20|22915.36|22915.36|22915.9|22915.9|22916.03|22916.03|22915.1|22915.1|0
1623164970000|2021-06-08 15:09:30|22915.98|22915.98|22916.23|22916.23|22916.6|22916.6|22915.98|22915.98|0
1623164980000|2021-06-08 15:09:40|22916.47|22916.47|22918.51|22918.51|22918.59|22918.59|22916.47|22916.47|0
1623164990000|2021-06-08 15:09:50|22918.47|22918.47|22918.98|22918.98|22918.98|22918.98|22918.44|22918.44|0
1623165000000|2021-06-08 15:10:00|22919.02|22919.02|22918.89|22918.89|22919.17|22919.17|22918.89|22918.89|0
1623165010000|2021-06-08 15:10:10|22918.86|22918.86|22918.22|22918.22|22918.89|22918.89|22918.22|22918.22|0
1623165020000|2021-06-08 15:10:20|22918.19|22918.19|22919.13|22919.13|22919.13|22919.13|22918.19|22918.19|0
1623165030000|2021-06-08 15:10:30|22919.05|22919.05|22919.21|22919.21|22919.22|22919.22|22919.05|22919.05|0
1623165040000|2021-06-08 15:10:40|22919.11|22919.11|22919.69|22919.69|22919.69|22919.69|22919.11|22919.11|0
1623165050000|2021-06-08 15:10:50|22919.79|22919.79|22920.13|22920.13|22920.21|22920.21|22919.79|22919.79|0
1623165060000|2021-06-08 15:11:00|22920.11|22920.11|22920.37|22920.37|22920.43|22920.43|22920.09|22920.09|0
1623165070000|2021-06-08 15:11:10|22920.46|22920.46|22920.88|22920.88|22920.91|22920.91|22920.3|22920.3|0
1623165080000|2021-06-08 15:11:20|22920.82|22920.82|22921.04|22921.04|22921.15|22921.15|22920.78|22920.78|0
1623165090000|2021-06-08 15:11:30|22920.96|22920.96|22920.63|22920.63|22921.03|22921.03|22920.57|22920.57|0
1623165100000|2021-06-08 15:11:40|22920.57|22920.57|22920.39|22920.39|22920.64|22920.64|22920.24|22920.24|0
1623165110000|2021-06-08 15:11:50|22920.34|22920.34|22920.68|22920.68|22920.68|22920.68|22920.34|22920.34|0
1623165120000|2021-06-08 15:12:00|22920.61|22920.61|22920.45|22920.45|22920.8|22920.8|22920.45|22920.45|0
1623165130000|2021-06-08 15:12:10|22920.41|22920.41|22920.36|22920.36|22920.49|22920.49|22920.31|22920.31|0
1623165140000|2021-06-08 15:12:20|22920.31|22920.31|22920.65|22920.65|22920.78|22920.78|22920.31|22920.31|0
1623165150000|2021-06-08 15:12:30|22920.7|22920.7|22921.57|22921.57|22921.6|22921.6|22920.7|22920.7|0
1623165160000|2021-06-08 15:12:40|22921.63|22921.63|22921.93|22921.93|22921.93|22921.93|22921.57|22921.57|0
1623165170000|2021-06-08 15:12:50|22921.97|22921.97|22922.24|22922.24|22922.28|22922.28|22921.8|22921.8|0
1623165180000|2021-06-08 15:13:00|22922.36|22922.36|22922.46|22922.46|22922.6|22922.6|22922.35|22922.35|0
1623165190000|2021-06-08 15:13:10|22922.54|22922.54|22922.1|22922.1|22922.54|22922.54|22922.06|22922.06|0
1623165200000|2021-06-08 15:13:20|22921.77|22921.77|22921.28|22921.28|22921.98|22921.98|22921.23|22921.23|0
1623165210000|2021-06-08 15:13:30|22921.22|22921.22|22921.54|22921.54|22921.66|22921.66|22921.13|22921.13|0
1623165220000|2021-06-08 15:13:40|22921.5|22921.5|22922.06|22922.06|22922.22|22922.22|22921.46|22921.46|0
1623165230000|2021-06-08 15:13:50|22922.12|22922.12|22922.39|22922.39|22922.39|22922.39|22922.03|22922.03|0
1623165240000|2021-06-08 15:14:00|22922.58|22922.58|22922.2|22922.2|22922.65|22922.65|22922.2|22922.2|0
1623165250000|2021-06-08 15:14:10|22922.11|22922.11|22920.7|22920.7|22922.11|22922.11|22920.7|22920.7|0
1623165260000|2021-06-08 15:14:20|22920.78|22920.78|22919.38|22919.38|22920.78|22920.78|22919.38|22919.38|0
1623165270000|2021-06-08 15:14:30|22919.32|22919.32|22918.69|22918.69|22919.32|22919.32|22918.64|22918.64|0
1623165280000|2021-06-08 15:14:40|22918.6|22918.6|22918.76|22918.76|22918.95|22918.95|22918.6|22918.6|0
1623165290000|2021-06-08 15:14:50|22918.7|22918.7|22916.99|22916.99|22918.7|22918.7|22916.85|22916.85|0
1623165300000|2021-06-08 15:15:00|22916.96|22916.96|22917.55|22917.55|22917.8|22917.8|22916.53|22916.53|0
1623165310000|2021-06-08 15:15:10|22917.56|22917.56|22918|22918|22918|22918|22917.41|22917.41|0
1623165320000|2021-06-08 15:15:20|22918.03|22918.03|22918.11|22918.11|22918.38|22918.38|22917.86|22917.86|0
1623165330000|2021-06-08 15:15:30|22918.19|22918.19|22917.63|22917.63|22918.19|22918.19|22917.42|22917.42|0
1623165340000|2021-06-08 15:15:40|22917.72|22917.72|22917.52|22917.52|22917.78|22917.78|22917.41|22917.41|0
1623165350000|2021-06-08 15:15:50|22917.63|22917.63|22917.98|22917.98|22918.01|22918.01|22917.59|22917.59|0
1623165360000|2021-06-08 15:16:00|22917.9|22917.9|22917.42|22917.42|22918.05|22918.05|22917.33|22917.33|0
1623165370000|2021-06-08 15:16:10|22917.37|22917.37|22917.05|22917.05|22917.37|22917.37|22916.98|22916.98|0
1623165380000|2021-06-08 15:16:20|22917.02|22917.02|22917.4|22917.4|22917.44|22917.44|22916.89|22916.89|0
1623165390000|2021-06-08 15:16:30|22917.36|22917.36|22917.36|22917.36|22917.39|22917.39|22917.19|22917.19|0
1623165400000|2021-06-08 15:16:40|22917.29|22917.29|22917.3|22917.3|22917.34|22917.34|22917|22917|0
1623165410000|2021-06-08 15:16:50|22917.25|22917.25|22917.15|22917.15|22917.28|22917.28|22917.1|22917.1|0
1623165420000|2021-06-08 15:17:00|22917.12|22917.12|22917.86|22917.86|22917.86|22917.86|22917.12|22917.12|0
1623165430000|2021-06-08 15:17:10|22917.92|22917.92|22917.97|22917.97|22917.97|22917.97|22917.21|22917.21|0
1623165440000|2021-06-08 15:17:20|22917.92|22917.92|22916.85|22916.85|22917.92|22917.92|22916.73|22916.73|0
1623165450000|2021-06-08 15:17:30|22916.88|22916.88|22916.76|22916.76|22916.98|22916.98|22916.76|22916.76|0
1623165460000|2021-06-08 15:17:40|22916.82|22916.82|22916.38|22916.38|22916.82|22916.82|22916.27|22916.27|0
1623165470000|2021-06-08 15:17:50|22916.32|22916.32|22916.38|22916.38|22916.38|22916.38|22916.08|22916.08|0
1623165480000|2021-06-08 15:18:00|22916.49|22916.49|22916.35|22916.35|22916.49|22916.49|22916.3|22916.3|0
1623165490000|2021-06-08 15:18:10|22916.26|22916.26|22915.98|22915.98|22916.26|22916.26|22915.85|22915.85|0
1623165500000|2021-06-08 15:18:20|22916.01|22916.01|22915.95|22915.95|22916.01|22916.01|22915.66|22915.66|0
1623165510000|2021-06-08 15:18:30|22915.92|22915.92|22916|22916|22916.15|22916.15|22915.84|22915.84|0
1623165520000|2021-06-08 15:18:40|22915.99|22915.99|22916.34|22916.34|22916.34|22916.34|22915.96|22915.96|0
1623165530000|2021-06-08 15:18:50|22916.24|22916.24|22916.7|22916.7|22916.7|22916.7|22916.05|22916.05|0
1623165540000|2021-06-08 15:19:00|22916.55|22916.55|22915.87|22915.87|22916.7|22916.7|22915.83|22915.83|0
1623165550000|2021-06-08 15:19:10|22915.84|22915.84|22916.1|22916.1|22916.1|22916.1|22915.84|22915.84|0
1623165560000|2021-06-08 15:19:20|22916|22916|22915.56|22915.56|22916.2|22916.2|22915.56|22915.56|0
1623165570000|2021-06-08 15:19:30|22915.55|22915.55|22915.3|22915.3|22915.56|22915.56|22915.3|22915.3|0
1623165580000|2021-06-08 15:19:40|22915.19|22915.19|22914.28|22914.28|22915.19|22915.19|22914.28|22914.28|0
1623165590000|2021-06-08 15:19:50|22914.08|22914.08|22913.53|22913.53|22914.08|22914.08|22913.12|22913.12|0
1623165600000|2021-06-08 15:20:00|22913.41|22913.41|22912.69|22912.69|22913.55|22913.55|22912.19|22912.19|0
1623165610000|2021-06-08 15:20:10|22912.55|22912.55|22912.1|22912.1|22912.55|22912.55|22912.08|22912.08|0
1623165620000|2021-06-08 15:20:20|22912.15|22912.15|22911.88|22911.88|22912.19|22912.19|22911.88|22911.88|0
1623165630000|2021-06-08 15:20:30|22911.96|22911.96|22911.37|22911.37|22911.96|22911.96|22911.34|22911.34|0
1623165640000|2021-06-08 15:20:40|22911.32|22911.32|22911.78|22911.78|22911.84|22911.84|22911.28|22911.28|0
1623165650000|2021-06-08 15:20:50|22911.99|22911.99|22911.85|22911.85|22911.99|22911.99|22911.58|22911.58|0
1623165660000|2021-06-08 15:21:00|22911.82|22911.82|22911.65|22911.65|22911.82|22911.82|22911.19|22911.19|0
1623165670000|2021-06-08 15:21:10|22911.58|22911.58|22911.51|22911.51|22912.07|22912.07|22911.51|22911.51|0
1623165680000|2021-06-08 15:21:20|22911.73|22911.73|22911.05|22911.05|22911.73|22911.73|22910.9|22910.9|0
1623165690000|2021-06-08 15:21:30|22911.09|22911.09|22910.98|22910.98|22911.25|22911.25|22910.8|22910.8|0
1623165700000|2021-06-08 15:21:40|22910.94|22910.94|22910.41|22910.41|22911.09|22911.09|22910.41|22910.41|0
1623165710000|2021-06-08 15:21:50|22910.45|22910.45|22910.11|22910.11|22910.56|22910.56|22910.04|22910.04|0
1623165720000|2021-06-08 15:22:00|22910.06|22910.06|22909.94|22909.94|22910.06|22910.06|22909.52|22909.52|0
1623165730000|2021-06-08 15:22:10|22910.01|22910.01|22909.25|22909.25|22910.01|22910.01|22909.01|22909.01|0
1623165740000|2021-06-08 15:22:20|22909.22|22909.22|22907.86|22907.86|22909.52|22909.52|22907.86|22907.86|0
1623165750000|2021-06-08 15:22:30|22907.82|22907.82|22907.51|22907.51|22907.82|22907.82|22907.29|22907.29|0
1623165760000|2021-06-08 15:22:40|22907.58|22907.58|22907.89|22907.89|22907.91|22907.91|22907.32|22907.32|0
1623165770000|2021-06-08 15:22:50|22907.55|22907.55|22907.57|22907.57|22907.99|22907.99|22907.32|22907.32|0
1623165780000|2021-06-08 15:23:00|22907.63|22907.63|22907.42|22907.42|22907.63|22907.63|22907.42|22907.42|0
1623165790000|2021-06-08 15:23:10|22907.47|22907.47|22907.36|22907.36|22907.56|22907.56|22907.33|22907.33|0
1623165800000|2021-06-08 15:23:20|22907.32|22907.32|22906.38|22906.38|22907.32|22907.32|22906.38|22906.38|0
1623165810000|2021-06-08 15:23:30|22906.3|22906.3|22905.66|22905.66|22906.3|22906.3|22905.66|22905.66|0
1623165820000|2021-06-08 15:23:40|22905.69|22905.69|22905.29|22905.29|22905.77|22905.77|22905.19|22905.19|0
1623165830000|2021-06-08 15:23:50|22905.26|22905.26|22905.49|22905.49|22905.69|22905.69|22905.26|22905.26|0
1623165840000|2021-06-08 15:24:00|22905.44|22905.44|22904.89|22904.89|22905.44|22905.44|22904.84|22904.84|0
1623165850000|2021-06-08 15:24:10|22904.92|22904.92|22904.93|22904.93|22904.95|22904.95|22904.7|22904.7|0
1623165860000|2021-06-08 15:24:20|22905.01|22905.01|22904.25|22904.25|22905.06|22905.06|22904.25|22904.25|0
1623165870000|2021-06-08 15:24:30|22904.19|22904.19|22904.97|22904.97|22905.24|22905.24|22904.17|22904.17|0
1623165880000|2021-06-08 15:24:40|22905.11|22905.11|22905.29|22905.29|22905.43|22905.43|22905.11|22905.11|0
1623165890000|2021-06-08 15:24:50|22905.27|22905.27|22905.5|22905.5|22905.54|22905.54|22905.1|22905.1|0
1623165900000|2021-06-08 15:25:00|22905.54|22905.54|22905.4|22905.4|22905.78|22905.78|22905.4|22905.4|0
1623165910000|2021-06-08 15:25:10|22905.43|22905.43|22905.05|22905.05|22905.43|22905.43|22904.56|22904.56|0
1623165920000|2021-06-08 15:25:20|22905.02|22905.02|22906.4|22906.4|22906.59|22906.59|22905.02|22905.02|0
1623165930000|2021-06-08 15:25:30|22906.44|22906.44|22906.83|22906.83|22906.89|22906.89|22906.44|22906.44|0
1623165940000|2021-06-08 15:25:40|22906.79|22906.79|22906.2|22906.2|22906.9|22906.9|22906.11|22906.11|0
1623165950000|2021-06-08 15:25:50|22906.29|22906.29|22906.11|22906.11|22906.38|22906.38|22905.83|22905.83|0
1623165960000|2021-06-08 15:26:00|22906.09|22906.09|22905.84|22905.84|22906.24|22906.24|22905.84|22905.84|0
1623165970000|2021-06-08 15:26:10|22905.87|22905.87|22905.59|22905.59|22905.87|22905.87|22905.34|22905.34|0
1623165980000|2021-06-08 15:26:20|22905.49|22905.49|22905.08|22905.08|22905.55|22905.55|22904.99|22904.99|0
1623165990000|2021-06-08 15:26:30|22905.04|22905.04|22905.18|22905.18|22905.18|22905.18|22904.72|22904.72|0
1623166000000|2021-06-08 15:26:40|22905.22|22905.22|22905.05|22905.05|22905.44|22905.44|22904.94|22904.94|0
1623166010000|2021-06-08 15:26:50|22904.94|22904.94|22904.2|22904.2|22905.01|22905.01|22904.19|22904.19|0
1623166020000|2021-06-08 15:27:00|22904.17|22904.17|22903.71|22903.71|22904.17|22904.17|22903.39|22903.39|0
1623166030000|2021-06-08 15:27:10|22903.66|22903.66|22903.88|22903.88|22903.98|22903.98|22903.59|22903.59|0
1623166040000|2021-06-08 15:27:20|22903.92|22903.92|22904.25|22904.25|22904.25|22904.25|22903.79|22903.79|0
1623166050000|2021-06-08 15:27:30|22904.2|22904.2|22904.81|22904.81|22904.81|22904.81|22904.2|22904.2|0
1623166060000|2021-06-08 15:27:40|22904.75|22904.75|22904.26|22904.26|22904.9|22904.9|22904.26|22904.26|0
1623166070000|2021-06-08 15:27:50|22904.27|22904.27|22903.63|22903.63|22904.27|22904.27|22903.63|22903.63|0
1623166080000|2021-06-08 15:28:00|22903.67|22903.67|22902.88|22902.88|22903.91|22903.91|22902.88|22902.88|0
1623166090000|2021-06-08 15:28:10|22902.83|22902.83|22903.08|22903.08|22903.08|22903.08|22902.59|22902.59|0
1623166100000|2021-06-08 15:28:20|22903.03|22903.03|22902.85|22902.85|22903.07|22903.07|22902.69|22902.69|0
1623166110000|2021-06-08 15:28:30|22902.9|22902.9|22902.82|22902.82|22903.15|22903.15|22902.55|22902.55|0
1623166120000|2021-06-08 15:28:40|22902.72|22902.72|22903.08|22903.08|22903.12|22903.12|22902.54|22902.54|0
1623166130000|2021-06-08 15:28:50|22903.2|22903.2|22902.84|22902.84|22903.44|22903.44|22902.84|22902.84|0
1623166140000|2021-06-08 15:29:00|22902.66|22902.66|22902.81|22902.81|22903.11|22903.11|22902.27|22902.27|0
1623166150000|2021-06-08 15:29:10|22902.84|22902.84|22903.72|22903.72|22903.92|22903.92|22902.66|22902.66|0
1623166160000|2021-06-08 15:29:20|22903.89|22903.89|22904.77|22904.77|22904.77|22904.77|22903.73|22903.73|0
1623166170000|2021-06-08 15:29:30|22904.73|22904.73|22903.76|22903.76|22905.18|22905.18|22903.46|22903.46|0
1623166180000|2021-06-08 15:29:40|22903.75|22903.75|22902.89|22902.89|22903.88|22903.88|22902.89|22902.89|0
1623166190000|2021-06-08 15:29:50|22902.98|22902.98|22897.13|22897.13|22902.98|22902.98|22895.5|22895.5|0
1623222900000|2021-06-09 07:15:00|22880.42|22880.42|22880.3|22880.3|22880.73|22880.73|22880.12|22880.12|0
1623222910000|2021-06-09 07:15:10|22880.25|22880.25|22880.27|22880.27|22880.85|22880.85|22880.02|22880.02|0
1623222920000|2021-06-09 07:15:20|22879.97|22879.97|22879.53|22879.53|22879.98|22879.98|22879.43|22879.43|0
1623222930000|2021-06-09 07:15:30|22879.67|22879.67|22881.05|22881.05|22881.51|22881.51|22879.49|22879.49|0
1623222940000|2021-06-09 07:15:40|22880.97|22880.97|22881.34|22881.34|22881.34|22881.34|22880.95|22880.95|0
1623222950000|2021-06-09 07:15:50|22881.56|22881.56|22881.9|22881.9|22881.9|22881.9|22881.56|22881.56|0
1623222960000|2021-06-09 07:16:00|22881.95|22881.95|22882.43|22882.43|22882.87|22882.87|22881.9|22881.9|0
1623222970000|2021-06-09 07:16:10|22882.58|22882.58|22881.53|22881.53|22882.58|22882.58|22881.53|22881.53|0
1623222980000|2021-06-09 07:16:20|22881.64|22881.64|22880.65|22880.65|22881.94|22881.94|22880.62|22880.62|0
1623222990000|2021-06-09 07:16:30|22880.99|22880.99|22882.06|22882.06|22882.31|22882.31|22880.84|22880.84|0
1623223000000|2021-06-09 07:16:40|22882.13|22882.13|22882.4|22882.4|22882.48|22882.48|22882.13|22882.13|0
1623223010000|2021-06-09 07:16:50|22882.33|22882.33|22882.33|22882.33|22882.33|22882.33|22882.33|22882.33|0
1623223020000|2021-06-09 07:17:00|22882.15|22882.15|22880.17|22880.17|22882.45|22882.45|22880.05|22880.05|0
1623223030000|2021-06-09 07:17:10|22879.99|22879.99|22879.18|22879.18|22879.99|22879.99|22879.12|22879.12|0
1623223040000|2021-06-09 07:17:20|22879.41|22879.41|22879.26|22879.26|22879.65|22879.65|22879.19|22879.19|0
1623223050000|2021-06-09 07:17:30|22879.12|22879.12|22879.36|22879.36|22879.44|22879.44|22879.06|22879.06|0
1623223060000|2021-06-09 07:17:40|22880.02|22880.02|22879.76|22879.76|22880.09|22880.09|22879.68|22879.68|0
1623223070000|2021-06-09 07:17:50|22879.83|22879.83|22879.45|22879.45|22879.83|22879.83|22879.05|22879.05|0
1623223080000|2021-06-09 07:18:00|22879.73|22879.73|22877.33|22877.33|22879.73|22879.73|22876.85|22876.85|0
1623223090000|2021-06-09 07:18:10|22877.15|22877.15|22879.33|22879.33|22879.4|22879.4|22877.15|22877.15|0
1623223100000|2021-06-09 07:18:20|22879.2|22879.2|22878.07|22878.07|22879.29|22879.29|22877.96|22877.96|0
1623223110000|2021-06-09 07:18:30|22877.99|22877.99|22876.88|22876.88|22878.24|22878.24|22876.8|22876.8|0
1623223120000|2021-06-09 07:18:40|22876.63|22876.63|22877.29|22877.29|22877.54|22877.54|22876.5|22876.5|0
1623223130000|2021-06-09 07:18:50|22876.91|22876.91|22875.75|22875.75|22876.95|22876.95|22875.69|22875.69|0
1623223140000|2021-06-09 07:19:00|22876.13|22876.13|22874.51|22874.51|22876.13|22876.13|22874.51|22874.51|0
1623223150000|2021-06-09 07:19:10|22874.53|22874.53|22874.42|22874.42|22874.53|22874.53|22874.42|22874.42|0
1623223160000|2021-06-09 07:19:20|22874.71|22874.71|22874.34|22874.34|22876.11|22876.11|22874.08|22874.08|0
1623223170000|2021-06-09 07:19:30|22874.28|22874.28|22873.88|22873.88|22874.28|22874.28|22873.88|22873.88|0
1623223180000|2021-06-09 07:19:40|22873.99|22873.99|22873.51|22873.51|22873.99|22873.99|22873.3|22873.3|0
1623223190000|2021-06-09 07:19:50|22873.41|22873.41|22873.97|22873.97|22873.97|22873.97|22873.37|22873.37|0
1623223200000|2021-06-09 07:20:00|22873.86|22873.86|22875.99|22875.99|22876.21|22876.21|22873.86|22873.86|0
1623223210000|2021-06-09 07:20:10|22875.96|22875.96|22877.52|22877.52|22877.52|22877.52|22875.96|22875.96|0
1623223220000|2021-06-09 07:20:20|22877.4|22877.4|22876.38|22876.38|22877.4|22877.4|22876.19|22876.19|0
1623223230000|2021-06-09 07:20:30|22876.33|22876.33|22877.42|22877.42|22877.61|22877.61|22876.33|22876.33|0
1623223240000|2021-06-09 07:20:40|22877.39|22877.39|22877.13|22877.13|22877.58|22877.58|22876.94|22876.94|0
1623223250000|2021-06-09 07:20:50|22876.95|22876.95|22876.09|22876.09|22876.95|22876.95|22875.71|22875.71|0
1623223260000|2021-06-09 07:21:00|22876.26|22876.26|22877.42|22877.42|22877.51|22877.51|22876.26|22876.26|0
1623223270000|2021-06-09 07:21:10|22877.59|22877.59|22878.06|22878.06|22878.24|22878.24|22877.46|22877.46|0
1623223280000|2021-06-09 07:21:20|22877.99|22877.99|22878.32|22878.32|22878.4|22878.4|22877.73|22877.73|0
1623223290000|2021-06-09 07:21:30|22878.38|22878.38|22877.86|22877.86|22878.38|22878.38|22877.54|22877.54|0
1623223300000|2021-06-09 07:21:40|22878|22878|22878.1|22878.1|22878.45|22878.45|22877.82|22877.82|0
1623223310000|2021-06-09 07:21:50|22878.17|22878.17|22877.98|22877.98|22878.17|22878.17|22877.86|22877.86|0
1623223320000|2021-06-09 07:22:00|22877.86|22877.86|22877.26|22877.26|22878.22|22878.22|22877.26|22877.26|0
1623223330000|2021-06-09 07:22:10|22877|22877|22876.23|22876.23|22877.3|22877.3|22876.17|22876.17|0
1623223340000|2021-06-09 07:22:20|22876.15|22876.15|22874.88|22874.88|22876.15|22876.15|22874.88|22874.88|0
1623223350000|2021-06-09 07:22:30|22874.96|22874.96|22874.79|22874.79|22875.18|22875.18|22874.45|22874.45|0
1623223360000|2021-06-09 07:22:40|22874.71|22874.71|22873.57|22873.57|22874.71|22874.71|22873.57|22873.57|0
1623223370000|2021-06-09 07:22:50|22873.5|22873.5|22870.43|22870.43|22873.5|22873.5|22870.27|22870.27|0
1623223380000|2021-06-09 07:23:00|22870.34|22870.34|22869.83|22869.83|22870.49|22870.49|22869.83|22869.83|0
1623223390000|2021-06-09 07:23:10|22869.62|22869.62|22870.3|22870.3|22870.46|22870.46|22869.62|22869.62|0
1623223400000|2021-06-09 07:23:20|22870.38|22870.38|22869.84|22869.84|22870.38|22870.38|22869.84|22869.84|0
1623223410000|2021-06-09 07:23:30|22869.4|22869.4|22869.64|22869.64|22869.67|22869.67|22869.4|22869.4|0
1623223420000|2021-06-09 07:23:40|22869.59|22869.59|22869.15|22869.15|22869.59|22869.59|22869.11|22869.11|0
1623223430000|2021-06-09 07:23:50|22868.99|22868.99|22869.31|22869.31|22869.52|22869.52|22868.66|22868.66|0
1623223440000|2021-06-09 07:24:00|22869.08|22869.08|22868.26|22868.26|22869.12|22869.12|22868.26|22868.26|0
1623223450000|2021-06-09 07:24:10|22868|22868|22868.41|22868.41|22868.41|22868.41|22867.89|22867.89|0
1623223460000|2021-06-09 07:24:20|22868.5|22868.5|22867.77|22867.77|22868.82|22868.82|22867.77|22867.77|0
1623223470000|2021-06-09 07:24:30|22867.86|22867.86|22867.91|22867.91|22868.02|22868.02|22867.39|22867.39|0
1623223480000|2021-06-09 07:24:40|22867.84|22867.84|22868.34|22868.34|22868.51|22868.51|22867.84|22867.84|0
1623223490000|2021-06-09 07:24:50|22868.45|22868.45|22869.21|22869.21|22869.21|22869.21|22868.26|22868.26|0
1623223500000|2021-06-09 07:25:00|22869.36|22869.36|22869.8|22869.8|22869.8|22869.8|22868.7|22868.7|0
1623223510000|2021-06-09 07:25:10|22869.89|22869.89|22869.55|22869.55|22869.89|22869.89|22869.51|22869.51|0
1623223520000|2021-06-09 07:25:20|22869.44|22869.44|22867.8|22867.8|22869.6|22869.6|22867.8|22867.8|0
1623223530000|2021-06-09 07:25:30|22867.66|22867.66|22867.95|22867.95|22867.99|22867.99|22867.52|22867.52|0
1623223540000|2021-06-09 07:25:40|22867.72|22867.72|22866.93|22866.93|22867.79|22867.79|22866.8|22866.8|0
1623223550000|2021-06-09 07:25:50|22867.1|22867.1|22867.64|22867.64|22867.67|22867.67|22867.07|22867.07|0
1623223560000|2021-06-09 07:26:00|22867.68|22867.68|22868.45|22868.45|22868.45|22868.45|22867.6|22867.6|0
1623223570000|2021-06-09 07:26:10|22868.5|22868.5|22868.24|22868.24|22868.5|22868.5|22868.22|22868.22|0
1623223580000|2021-06-09 07:26:20|22868.32|22868.32|22869.1|22869.1|22869.28|22869.28|22868.23|22868.23|0
1623223590000|2021-06-09 07:26:30|22869.15|22869.15|22870.52|22870.52|22870.52|22870.52|22868.57|22868.57|0
1623223600000|2021-06-09 07:26:40|22870.84|22870.84|22870.64|22870.64|22871.51|22871.51|22870.52|22870.52|0
1623223610000|2021-06-09 07:26:50|22870.7|22870.7|22870.52|22870.52|22870.78|22870.78|22870.32|22870.32|0
1623223620000|2021-06-09 07:27:00|22870.72|22870.72|22873.3|22873.3|22873.42|22873.42|22870.72|22870.72|0
1623223630000|2021-06-09 07:27:10|22873.25|22873.25|22872.94|22872.94|22873.49|22873.49|22872.65|22872.65|0
1623223640000|2021-06-09 07:27:20|22872.85|22872.85|22873.5|22873.5|22873.5|22873.5|22872.85|22872.85|0
1623223650000|2021-06-09 07:27:30|22873.59|22873.59|22873.59|22873.59|22874.16|22874.16|22873.54|22873.54|0
1623223660000|2021-06-09 07:27:40|22873.73|22873.73|22874.23|22874.23|22874.45|22874.45|22873.73|22873.73|0
1623223670000|2021-06-09 07:27:50|22874.35|22874.35|22874.34|22874.34|22874.41|22874.41|22873.91|22873.91|0
1623223680000|2021-06-09 07:28:00|22874.42|22874.42|22874.49|22874.49|22874.89|22874.89|22873.57|22873.57|0
1623223690000|2021-06-09 07:28:10|22874.33|22874.33|22874.68|22874.68|22874.73|22874.73|22873.41|22873.41|0
1623223700000|2021-06-09 07:28:20|22874.34|22874.34|22874.65|22874.65|22874.65|22874.65|22874.34|22874.34|0
1623223710000|2021-06-09 07:28:30|22875.09|22875.09|22876.01|22876.01|22876.13|22876.13|22875.09|22875.09|0
1623223720000|2021-06-09 07:28:40|22876.16|22876.16|22876.42|22876.42|22876.42|22876.42|22875.98|22875.98|0
1623223730000|2021-06-09 07:28:50|22876.55|22876.55|22876.65|22876.65|22876.83|22876.83|22876.55|22876.55|0
1623223740000|2021-06-09 07:29:00|22876.69|22876.69|22874.69|22874.69|22876.95|22876.95|22874.69|22874.69|0
1623223750000|2021-06-09 07:29:10|22874.27|22874.27|22874.07|22874.07|22874.59|22874.59|22874.06|22874.06|0
1623223760000|2021-06-09 07:29:20|22874.15|22874.15|22874.34|22874.34|22874.52|22874.52|22874.15|22874.15|0
1623223770000|2021-06-09 07:29:30|22874.11|22874.11|22871.61|22871.61|22874.11|22874.11|22871.61|22871.61|0
1623223780000|2021-06-09 07:29:40|22871.68|22871.68|22870.14|22870.14|22871.74|22871.74|22870.14|22870.14|0
1623223790000|2021-06-09 07:29:50|22869.78|22869.78|22867.54|22867.54|22869.78|22869.78|22867.29|22867.29|0
1623223800000|2021-06-09 07:30:00|22867.65|22867.65|22866.26|22866.26|22867.69|22867.69|22866.21|22866.21|0
1623223810000|2021-06-09 07:30:10|22866.33|22866.33|22864.83|22864.83|22866.35|22866.35|22864.56|22864.56|0
1623223820000|2021-06-09 07:30:20|22864.76|22864.76|22864.16|22864.16|22864.8|22864.8|22864.16|22864.16|0
1623223830000|2021-06-09 07:30:30|22864.26|22864.26|22864.01|22864.01|22864.66|22864.66|22864.01|22864.01|0
1623223840000|2021-06-09 07:30:40|22863.79|22863.79|22864.11|22864.11|22864.21|22864.21|22863.67|22863.67|0
1623223850000|2021-06-09 07:30:50|22864.15|22864.15|22863.99|22863.99|22864.27|22864.27|22863.9|22863.9|0
1623223860000|2021-06-09 07:31:00|22864.22|22864.22|22864.54|22864.54|22865.62|22865.62|22864.22|22864.22|0
1623223870000|2021-06-09 07:31:10|22864.51|22864.51|22863.6|22863.6|22864.51|22864.51|22863.6|22863.6|0
1623223880000|2021-06-09 07:31:20|22863.55|22863.55|22863|22863|22863.55|22863.55|22863|22863|0
1623223890000|2021-06-09 07:31:30|22863.07|22863.07|22861.87|22861.87|22863.07|22863.07|22861.79|22861.79|0
1623223900000|2021-06-09 07:31:40|22861.67|22861.67|22860.96|22860.96|22861.67|22861.67|22860.96|22860.96|0
1623223910000|2021-06-09 07:31:50|22860.9|22860.9|22860.01|22860.01|22861.1|22861.1|22860.01|22860.01|0
1623223920000|2021-06-09 07:32:00|22859.94|22859.94|22858.65|22858.65|22859.96|22859.96|22858.65|22858.65|0
1623223930000|2021-06-09 07:32:10|22858.39|22858.39|22857.35|22857.35|22858.39|22858.39|22857.1|22857.1|0
1623223940000|2021-06-09 07:32:20|22857.25|22857.25|22856.81|22856.81|22857.25|22857.25|22856.81|22856.81|0
1623223950000|2021-06-09 07:32:30|22856.92|22856.92|22855.6|22855.6|22857.58|22857.58|22855.6|22855.6|0
1623223960000|2021-06-09 07:32:40|22855.5|22855.5|22856.12|22856.12|22856.36|22856.36|22855.26|22855.26|0
1623223970000|2021-06-09 07:32:50|22856.28|22856.28|22856.32|22856.32|22856.44|22856.44|22856.28|22856.28|0
1623223980000|2021-06-09 07:33:00|22856.24|22856.24|22856.4|22856.4|22856.5|22856.5|22855.7|22855.7|0
1623223990000|2021-06-09 07:33:10|22856.36|22856.36|22855.92|22855.92|22856.36|22856.36|22855.92|22855.92|0
1623224000000|2021-06-09 07:33:20|22856|22856|22856.73|22856.73|22856.73|22856.73|22855.74|22855.74|0
1623224010000|2021-06-09 07:33:30|22856.8|22856.8|22855.89|22855.89|22856.92|22856.92|22855.89|22855.89|0
1623224020000|2021-06-09 07:33:40|22855.78|22855.78|22855.45|22855.45|22855.78|22855.78|22855.31|22855.31|0
1623224030000|2021-06-09 07:33:50|22855.25|22855.25|22855.46|22855.46|22855.46|22855.46|22855.25|22855.25|0
1623224040000|2021-06-09 07:34:00|22855.39|22855.39|22855.78|22855.78|22855.78|22855.78|22855.24|22855.24|0
1623224050000|2021-06-09 07:34:10|22855.86|22855.86|22856.75|22856.75|22856.75|22856.75|22855.56|22855.56|0
1623224060000|2021-06-09 07:34:20|22856.7|22856.7|22856.51|22856.51|22856.74|22856.74|22856.39|22856.39|0
1623224070000|2021-06-09 07:34:30|22856.81|22856.81|22856.78|22856.78|22857.03|22857.03|22856.7|22856.7|0
1623224080000|2021-06-09 07:34:40|22856.71|22856.71|22854.99|22854.99|22856.71|22856.71|22854.99|22854.99|0
1623224090000|2021-06-09 07:34:50|22854.26|22854.26|22854.62|22854.62|22854.93|22854.93|22854.26|22854.26|0
1623224100000|2021-06-09 07:35:00|22854.66|22854.66|22855.08|22855.08|22855.08|22855.08|22854.31|22854.31|0
1623224110000|2021-06-09 07:35:10|22854.96|22854.96|22855.24|22855.24|22855.52|22855.52|22854.82|22854.82|0
1623224120000|2021-06-09 07:35:20|22855.27|22855.27|22854.91|22854.91|22855.27|22855.27|22854.91|22854.91|0
1623224130000|2021-06-09 07:35:30|22854.96|22854.96|22854.94|22854.94|22855.07|22855.07|22854.62|22854.62|0
1623224140000|2021-06-09 07:35:40|22855.12|22855.12|22854.57|22854.57|22855.37|22855.37|22854.45|22854.45|0
1623224150000|2021-06-09 07:35:50|22854.64|22854.64|22852.79|22852.79|22854.64|22854.64|22852.79|22852.79|0
1623224160000|2021-06-09 07:36:00|22852.76|22852.76|22852.38|22852.38|22853.11|22853.11|22852.33|22852.33|0
1623224170000|2021-06-09 07:36:10|22852.3|22852.3|22851.76|22851.76|22852.3|22852.3|22851.53|22851.53|0
1623224180000|2021-06-09 07:36:20|22852.27|22852.27|22851.94|22851.94|22852.45|22852.45|22851.94|22851.94|0
1623224190000|2021-06-09 07:36:30|22851.6|22851.6|22850.72|22850.72|22851.6|22851.6|22850.64|22850.64|0
1623224200000|2021-06-09 07:36:40|22850.44|22850.44|22848.04|22848.04|22850.44|22850.44|22848.04|22848.04|0
1623224210000|2021-06-09 07:36:50|22848.07|22848.07|22845.31|22845.31|22848.07|22848.07|22845.16|22845.16|0
1623224220000|2021-06-09 07:37:00|22845.43|22845.43|22845.54|22845.54|22845.57|22845.57|22845.05|22845.05|0
1623224230000|2021-06-09 07:37:10|22845.51|22845.51|22845.59|22845.59|22845.81|22845.81|22845.47|22845.47|0
1623224240000|2021-06-09 07:37:20|22845.67|22845.67|22844.59|22844.59|22845.67|22845.67|22844.48|22844.48|0
1623224250000|2021-06-09 07:37:30|22844.66|22844.66|22843.85|22843.85|22844.66|22844.66|22843.77|22843.77|0
1623224260000|2021-06-09 07:37:40|22843.74|22843.74|22843.41|22843.41|22844.19|22844.19|22843.23|22843.23|0
1623224270000|2021-06-09 07:37:50|22843.38|22843.38|22842.92|22842.92|22843.38|22843.38|22842.44|22842.44|0
1623224280000|2021-06-09 07:38:00|22843|22843|22842.61|22842.61|22843.1|22843.1|22842.61|22842.61|0
1623224290000|2021-06-09 07:38:10|22842.68|22842.68|22844.01|22844.01|22844.16|22844.16|22842.68|22842.68|0
1623224300000|2021-06-09 07:38:20|22844.26|22844.26|22845.02|22845.02|22845.11|22845.11|22844.19|22844.19|0
1623224310000|2021-06-09 07:38:30|22844.98|22844.98|22845.39|22845.39|22845.5|22845.5|22844.98|22844.98|0
1623224320000|2021-06-09 07:38:40|22845.46|22845.46|22845.46|22845.46|22845.59|22845.59|22845.29|22845.29|0
1623224330000|2021-06-09 07:38:50|22845.96|22845.96|22846.85|22846.85|22846.91|22846.91|22845.86|22845.86|0
1623224340000|2021-06-09 07:39:00|22846.88|22846.88|22846.75|22846.75|22847.07|22847.07|22846.72|22846.72|0
1623224350000|2021-06-09 07:39:10|22846.53|22846.53|22846.74|22846.74|22847.01|22847.01|22846.53|22846.53|0
1623224360000|2021-06-09 07:39:20|22846.79|22846.79|22847.4|22847.4|22847.42|22847.42|22846.57|22846.57|0
1623224370000|2021-06-09 07:39:30|22847.34|22847.34|22847.38|22847.38|22847.45|22847.45|22847.33|22847.33|0
1623224380000|2021-06-09 07:39:40|22847.11|22847.11|22847.03|22847.03|22847.32|22847.32|22847.03|22847.03|0
1623224390000|2021-06-09 07:39:50|22846.95|22846.95|22846.57|22846.57|22847.12|22847.12|22846.57|22846.57|0
1623224400000|2021-06-09 07:40:00|22846.7|22846.7|22846.03|22846.03|22846.7|22846.7|22846|22846|0
1623224410000|2021-06-09 07:40:10|22845.86|22845.86|22845.53|22845.53|22845.86|22845.86|22845.4|22845.4|0
1623224420000|2021-06-09 07:40:20|22845.51|22845.51|22845.43|22845.43|22845.51|22845.51|22845.01|22845.01|0
1623224430000|2021-06-09 07:40:30|22845.36|22845.36|22844.87|22844.87|22845.39|22845.39|22844.75|22844.75|0
1623224440000|2021-06-09 07:40:40|22845|22845|22843.71|22843.71|22845|22845|22843.71|22843.71|0
1623224450000|2021-06-09 07:40:50|22843.93|22843.93|22844.25|22844.25|22844.25|22844.25|22843.93|22843.93|0
1623224460000|2021-06-09 07:41:00|22844.19|22844.19|22843.94|22843.94|22844.19|22844.19|22843.85|22843.85|0
1623224470000|2021-06-09 07:41:10|22843.68|22843.68|22843.68|22843.68|22844.07|22844.07|22843.62|22843.62|0
1623224480000|2021-06-09 07:41:20|22843.6|22843.6|22843.39|22843.39|22843.86|22843.86|22843.37|22843.37|0
1623224490000|2021-06-09 07:41:30|22843.28|22843.28|22840.88|22840.88|22843.34|22843.34|22840.4|22840.4|0
1623224500000|2021-06-09 07:41:40|22840.84|22840.84|22841.92|22841.92|22842.44|22842.44|22840.78|22840.78|0
1623224510000|2021-06-09 07:41:50|22841.85|22841.85|22835.12|22835.12|22842.05|22842.05|22834.83|22834.83|0
1623224520000|2021-06-09 07:42:00|22835.26|22835.26|22833.68|22833.68|22835.7|22835.7|22833.68|22833.68|0
1623224530000|2021-06-09 07:42:10|22833.77|22833.77|22833.58|22833.58|22834.01|22834.01|22833.19|22833.19|0
1623224540000|2021-06-09 07:42:20|22833.51|22833.51|22834.1|22834.1|22834.17|22834.17|22833.51|22833.51|0
1623224550000|2021-06-09 07:42:30|22834.18|22834.18|22834.84|22834.84|22834.98|22834.98|22834.13|22834.13|0
1623224560000|2021-06-09 07:42:40|22834.72|22834.72|22835.02|22835.02|22835.29|22835.29|22834.67|22834.67|0
1623224570000|2021-06-09 07:42:50|22834.95|22834.95|22835.27|22835.27|22835.38|22835.38|22834.76|22834.76|0
1623224580000|2021-06-09 07:43:00|22835.09|22835.09|22836.62|22836.62|22836.62|22836.62|22835|22835|0
1623224590000|2021-06-09 07:43:10|22836.6|22836.6|22836.05|22836.05|22836.63|22836.63|22835.8|22835.8|0
1623224600000|2021-06-09 07:43:20|22835.96|22835.96|22836.92|22836.92|22836.97|22836.97|22835.84|22835.84|0
1623224610000|2021-06-09 07:43:30|22837.09|22837.09|22837.69|22837.69|22837.7|22837.7|22836.87|22836.87|0
1623224620000|2021-06-09 07:43:40|22837.73|22837.73|22837.27|22837.27|22838.2|22838.2|22837.14|22837.14|0
1623224630000|2021-06-09 07:43:50|22837.3|22837.3|22836.54|22836.54|22837.3|22837.3|22836.49|22836.49|0
1623224640000|2021-06-09 07:44:00|22836.57|22836.57|22835.1|22835.1|22836.93|22836.93|22835.1|22835.1|0
1623224650000|2021-06-09 07:44:10|22835.31|22835.31|22835.92|22835.92|22835.92|22835.92|22835.31|22835.31|0
1623224660000|2021-06-09 07:44:20|22835.78|22835.78|22834.72|22834.72|22835.78|22835.78|22834.72|22834.72|0
1623224670000|2021-06-09 07:44:30|22834.63|22834.63|22834.46|22834.46|22835.46|22835.46|22834.46|22834.46|0
1623224680000|2021-06-09 07:44:40|22834.49|22834.49|22835.02|22835.02|22835.22|22835.22|22834.49|22834.49|0
1623224690000|2021-06-09 07:44:50|22835.15|22835.15|22835.16|22835.16|22835.19|22835.19|22835.11|22835.11|0
1623224700000|2021-06-09 07:45:00|22835.1|22835.1|22836.4|22836.4|22836.45|22836.45|22835.1|22835.1|0
1623224710000|2021-06-09 07:45:10|22836.45|22836.45|22836.25|22836.25|22836.6|22836.6|22836.17|22836.17|0
1623224720000|2021-06-09 07:45:20|22836.17|22836.17|22835.93|22835.93|22836.17|22836.17|22835.64|22835.64|0
1623224730000|2021-06-09 07:45:30|22835.96|22835.96|22835.7|22835.7|22836.21|22836.21|22835.7|22835.7|0
1623224740000|2021-06-09 07:45:40|22835.44|22835.44|22835.58|22835.58|22835.8|22835.8|22835.44|22835.44|0
1623224750000|2021-06-09 07:45:50|22835.2|22835.2|22835.34|22835.34|22835.34|22835.34|22834.84|22834.84|0
1623224760000|2021-06-09 07:46:00|22835.27|22835.27|22835.43|22835.43|22835.43|22835.43|22834.9|22834.9|0
1623224770000|2021-06-09 07:46:10|22835.37|22835.37|22834.41|22834.41|22835.37|22835.37|22834.41|22834.41|0
1623224780000|2021-06-09 07:46:20|22834.46|22834.46|22834.9|22834.9|22834.9|22834.9|22834.41|22834.41|0
1623224790000|2021-06-09 07:46:30|22834.73|22834.73|22834.89|22834.89|22835.04|22835.04|22834.73|22834.73|0
1623224800000|2021-06-09 07:46:40|22835.03|22835.03|22834.61|22834.61|22835.08|22835.08|22834.5|22834.5|0
1623224810000|2021-06-09 07:46:50|22834.58|22834.58|22834.84|22834.84|22835.11|22835.11|22834.08|22834.08|0
1623224820000|2021-06-09 07:47:00|22834.66|22834.66|22835.1|22835.1|22835.36|22835.36|22834.66|22834.66|0
1623224830000|2021-06-09 07:47:10|22835.16|22835.16|22835.04|22835.04|22835.31|22835.31|22835.04|22835.04|0
1623224840000|2021-06-09 07:47:20|22834.98|22834.98|22834.87|22834.87|22835.11|22835.11|22834.76|22834.76|0
1623224850000|2021-06-09 07:47:30|22834.92|22834.92|22834.74|22834.74|22834.92|22834.92|22834.37|22834.37|0
1623224860000|2021-06-09 07:47:40|22834.67|22834.67|22835.17|22835.17|22835.24|22835.24|22834.63|22834.63|0
1623224870000|2021-06-09 07:47:50|22834.96|22834.96|22834.79|22834.79|22834.99|22834.99|22834.75|22834.75|0
1623224880000|2021-06-09 07:48:00|22834.82|22834.82|22834.77|22834.77|22834.88|22834.88|22834.6|22834.6|0
1623224890000|2021-06-09 07:48:10|22834.72|22834.72|22835.3|22835.3|22835.37|22835.37|22833.86|22833.86|0
1623224900000|2021-06-09 07:48:20|22835.35|22835.35|22836.25|22836.25|22836.45|22836.45|22835.35|22835.35|0
1623224910000|2021-06-09 07:48:30|22836.21|22836.21|22836.32|22836.32|22836.38|22836.38|22836.07|22836.07|0
1623224920000|2021-06-09 07:48:40|22836.27|22836.27|22836.17|22836.17|22836.41|22836.41|22836.1|22836.1|0
1623224930000|2021-06-09 07:48:50|22836.28|22836.28|22835.85|22835.85|22836.31|22836.31|22835.85|22835.85|0
1623224940000|2021-06-09 07:49:00|22835.64|22835.64|22835.22|22835.22|22836.2|22836.2|22835.16|22835.16|0
1623224950000|2021-06-09 07:49:10|22835.21|22835.21|22834.72|22834.72|22835.44|22835.44|22834.72|22834.72|0
1623224960000|2021-06-09 07:49:20|22834.63|22834.63|22834.49|22834.49|22834.75|22834.75|22834.49|22834.49|0
1623224970000|2021-06-09 07:49:30|22834.39|22834.39|22834.08|22834.08|22834.39|22834.39|22833.91|22833.91|0
1623224980000|2021-06-09 07:49:40|22834.12|22834.12|22834.06|22834.06|22834.57|22834.57|22834.06|22834.06|0
1623224990000|2021-06-09 07:49:50|22834.12|22834.12|22834.3|22834.3|22834.37|22834.37|22834.12|22834.12|0
1623225000000|2021-06-09 07:50:00|22834.24|22834.24|22834.55|22834.55|22834.65|22834.65|22833.86|22833.86|0
1623225010000|2021-06-09 07:50:10|22834.39|22834.39|22834.52|22834.52|22834.66|22834.66|22833.96|22833.96|0
1623225020000|2021-06-09 07:50:20|22834.47|22834.47|22834.94|22834.94|22834.94|22834.94|22834.41|22834.41|0
1623225030000|2021-06-09 07:50:30|22835.02|22835.02|22835.29|22835.29|22835.29|22835.29|22835.02|22835.02|0
1623225040000|2021-06-09 07:50:40|22835.2|22835.2|22835.35|22835.35|22835.53|22835.53|22835.06|22835.06|0
1623225050000|2021-06-09 07:50:50|22835.26|22835.26|22834.89|22834.89|22835.26|22835.26|22834.89|22834.89|0
1623225060000|2021-06-09 07:51:00|22835|22835|22834.71|22834.71|22835.15|22835.15|22834.7|22834.7|0
1623225070000|2021-06-09 07:51:10|22834.66|22834.66|22834.6|22834.6|22835.01|22835.01|22834.58|22834.58|0
1623225080000|2021-06-09 07:51:20|22834.5|22834.5|22833.99|22833.99|22834.5|22834.5|22833.95|22833.95|0
1623225090000|2021-06-09 07:51:30|22834.06|22834.06|22834.24|22834.24|22834.24|22834.24|22833.98|22833.98|0
1623225100000|2021-06-09 07:51:40|22834.03|22834.03|22834.07|22834.07|22834.42|22834.42|22834.03|22834.03|0
1623225110000|2021-06-09 07:51:50|22833.96|22833.96|22834.11|22834.11|22834.31|22834.31|22833.96|22833.96|0
1623225120000|2021-06-09 07:52:00|22833.95|22833.95|22832.2|22832.2|22833.95|22833.95|22832.2|22832.2|0
1623225130000|2021-06-09 07:52:10|22832.05|22832.05|22831.54|22831.54|22832.12|22832.12|22831.54|22831.54|0
1623225140000|2021-06-09 07:52:20|22831.6|22831.6|22831.23|22831.23|22831.74|22831.74|22830.99|22830.99|0
1623225150000|2021-06-09 07:52:30|22831.2|22831.2|22832.31|22832.31|22832.37|22832.37|22831|22831|0
1623225160000|2021-06-09 07:52:40|22832.37|22832.37|22832.3|22832.3|22832.37|22832.37|22832.09|22832.09|0
1623225170000|2021-06-09 07:52:50|22832.22|22832.22|22832.14|22832.14|22832.27|22832.27|22831.76|22831.76|0
1623225180000|2021-06-09 07:53:00|22832.21|22832.21|22830.86|22830.86|22832.37|22832.37|22830.86|22830.86|0
1623225190000|2021-06-09 07:53:10|22830.83|22830.83|22830.38|22830.38|22830.94|22830.94|22830.07|22830.07|0
1623225200000|2021-06-09 07:53:20|22830.28|22830.28|22830.26|22830.26|22830.44|22830.44|22829.89|22829.89|0
1623225210000|2021-06-09 07:53:30|22830.21|22830.21|22830.51|22830.51|22830.7|22830.7|22830.08|22830.08|0
1623225220000|2021-06-09 07:53:40|22830.27|22830.27|22829.54|22829.54|22830.29|22830.29|22829.54|22829.54|0
1623225230000|2021-06-09 07:53:50|22829.36|22829.36|22829.28|22829.28|22829.49|22829.49|22829.28|22829.28|0
1623225240000|2021-06-09 07:54:00|22829.32|22829.32|22830.14|22830.14|22830.14|22830.14|22829.19|22829.19|0
1623225250000|2021-06-09 07:54:10|22830.21|22830.21|22830.17|22830.17|22830.29|22830.29|22829.93|22829.93|0
1623225260000|2021-06-09 07:54:20|22830.18|22830.18|22830.16|22830.16|22830.44|22830.44|22830.16|22830.16|0
1623225270000|2021-06-09 07:54:30|22829.98|22829.98|22829.81|22829.81|22829.98|22829.98|22829.69|22829.69|0
1623225280000|2021-06-09 07:54:40|22829.77|22829.77|22828.77|22828.77|22829.77|22829.77|22828.77|22828.77|0
1623225290000|2021-06-09 07:54:50|22828.71|22828.71|22828.56|22828.56|22828.92|22828.92|22828.35|22828.35|0
1623225300000|2021-06-09 07:55:00|22828.46|22828.46|22828.91|22828.91|22828.91|22828.91|22828.42|22828.42|0
1623225310000|2021-06-09 07:55:10|22828.67|22828.67|22828.5|22828.5|22828.78|22828.78|22828.47|22828.47|0
1623225320000|2021-06-09 07:55:20|22828.56|22828.56|22828.44|22828.44|22828.76|22828.76|22828.22|22828.22|0
1623225330000|2021-06-09 07:55:30|22828.48|22828.48|22827.84|22827.84|22828.62|22828.62|22827.79|22827.79|0
1623225340000|2021-06-09 07:55:40|22827.96|22827.96|22827.83|22827.83|22827.96|22827.96|22827.55|22827.55|0
1623225350000|2021-06-09 07:55:50|22827.91|22827.91|22828.06|22828.06|22828.51|22828.51|22827.91|22827.91|0
1623225360000|2021-06-09 07:56:00|22828.13|22828.13|22828.6|22828.6|22828.71|22828.71|22828.13|22828.13|0
1623225370000|2021-06-09 07:56:10|22828.85|22828.85|22828.55|22828.55|22828.93|22828.93|22828.55|22828.55|0
1623225380000|2021-06-09 07:56:20|22828.51|22828.51|22828.92|22828.92|22829.05|22829.05|22828.51|22828.51|0
1623225390000|2021-06-09 07:56:30|22829.02|22829.02|22829.9|22829.9|22829.9|22829.9|22829.02|22829.02|0
1623225400000|2021-06-09 07:56:40|22829.7|22829.7|22830.09|22830.09|22830.27|22830.27|22829.7|22829.7|0
1623225410000|2021-06-09 07:56:50|22830.17|22830.17|22830.81|22830.81|22830.93|22830.93|22830.17|22830.17|0
1623225420000|2021-06-09 07:57:00|22830.84|22830.84|22832.77|22832.77|22832.77|22832.77|22830.77|22830.77|0
1623225430000|2021-06-09 07:57:10|22832.73|22832.73|22832.64|22832.64|22832.92|22832.92|22832.57|22832.57|0
1623225440000|2021-06-09 07:57:20|22832.76|22832.76|22832.83|22832.83|22832.86|22832.86|22832.45|22832.45|0
1623225450000|2021-06-09 07:57:30|22832.87|22832.87|22833.19|22833.19|22833.29|22833.29|22832.77|22832.77|0
1623225460000|2021-06-09 07:57:40|22833.42|22833.42|22834.57|22834.57|22834.58|22834.58|22833.39|22833.39|0
1623225470000|2021-06-09 07:57:50|22834.61|22834.61|22836.65|22836.65|22836.65|22836.65|22834.48|22834.48|0
1623225480000|2021-06-09 07:58:00|22836.55|22836.55|22836.78|22836.78|22837.1|22837.1|22836.45|22836.45|0
1623225490000|2021-06-09 07:58:10|22836.84|22836.84|22836.3|22836.3|22836.98|22836.98|22836.15|22836.15|0
1623225500000|2021-06-09 07:58:20|22835.96|22835.96|22835.87|22835.87|22835.96|22835.96|22835.54|22835.54|0
1623225510000|2021-06-09 07:58:30|22835.67|22835.67|22835.19|22835.19|22835.67|22835.67|22835.16|22835.16|0
1623225520000|2021-06-09 07:58:40|22835.49|22835.49|22835.4|22835.4|22835.55|22835.55|22835.37|22835.37|0
1623225530000|2021-06-09 07:58:50|22835.6|22835.6|22834.64|22834.64|22835.63|22835.63|22834.52|22834.52|0
1623225540000|2021-06-09 07:59:00|22834.56|22834.56|22834.2|22834.2|22834.65|22834.65|22834.13|22834.13|0
1623225550000|2021-06-09 07:59:10|22834.11|22834.11|22834.32|22834.32|22834.36|22834.36|22834.11|22834.11|0
1623225560000|2021-06-09 07:59:20|22834.28|22834.28|22832.96|22832.96|22834.28|22834.28|22832.9|22832.9|0
1623225570000|2021-06-09 07:59:30|22832.88|22832.88|22832.99|22832.99|22833.32|22833.32|22832.87|22832.87|0
1623225580000|2021-06-09 07:59:40|22833.04|22833.04|22832.53|22832.53|22833.04|22833.04|22832.53|22832.53|0
1623225590000|2021-06-09 07:59:50|22832.61|22832.61|22832.94|22832.94|22833.24|22833.24|22832.54|22832.54|0
1623225600000|2021-06-09 08:00:00|22833.04|22833.04|22832.82|22832.82|22833.13|22833.13|22832.82|22832.82|0
1623225610000|2021-06-09 08:00:10|22832.86|22832.86|22832.63|22832.63|22832.87|22832.87|22832.33|22832.33|0
1623225620000|2021-06-09 08:00:20|22832.76|22832.76|22832.06|22832.06|22832.76|22832.76|22832.06|22832.06|0
1623225630000|2021-06-09 08:00:30|22832.05|22832.05|22831.33|22831.33|22832.17|22832.17|22831.33|22831.33|0
1623225640000|2021-06-09 08:00:40|22831.3|22831.3|22831.6|22831.6|22831.6|22831.6|22831.08|22831.08|0
1623225650000|2021-06-09 08:00:50|22831.62|22831.62|22832.84|22832.84|22832.84|22832.84|22831.62|22831.62|0
1623225660000|2021-06-09 08:01:00|22832.9|22832.9|22834.82|22834.82|22834.82|22834.82|22832.78|22832.78|0
1623225670000|2021-06-09 08:01:10|22834.73|22834.73|22834.42|22834.42|22834.73|22834.73|22834.34|22834.34|0
1623225680000|2021-06-09 08:01:20|22834.48|22834.48|22834.4|22834.4|22834.53|22834.53|22834.1|22834.1|0
1623225690000|2021-06-09 08:01:30|22834.37|22834.37|22834.75|22834.75|22834.77|22834.77|22834.37|22834.37|0
1623225700000|2021-06-09 08:01:40|22834.77|22834.77|22834.38|22834.38|22834.77|22834.77|22834.3|22834.3|0
1623225710000|2021-06-09 08:01:50|22834.29|22834.29|22832.61|22832.61|22834.29|22834.29|22832.61|22832.61|0
1623225720000|2021-06-09 08:02:00|22832.68|22832.68|22830.04|22830.04|22832.68|22832.68|22829.98|22829.98|0
1623225730000|2021-06-09 08:02:10|22830.2|22830.2|22828.56|22828.56|22830.35|22830.35|22828.56|22828.56|0
1623225740000|2021-06-09 08:02:20|22828.49|22828.49|22828.05|22828.05|22828.49|22828.49|22828.05|22828.05|0
1623225750000|2021-06-09 08:02:30|22828.09|22828.09|22828.2|22828.2|22828.23|22828.23|22827.86|22827.86|0
1623225760000|2021-06-09 08:02:40|22828.26|22828.26|22828.16|22828.16|22828.26|22828.26|22828.11|22828.11|0
1623225770000|2021-06-09 08:02:50|22828.13|22828.13|22828.29|22828.29|22828.37|22828.37|22828.13|22828.13|0
1623225780000|2021-06-09 08:03:00|22828.22|22828.22|22825.92|22825.92|22828.22|22828.22|22825.92|22825.92|0
1623225790000|2021-06-09 08:03:10|22825.63|22825.63|22826.37|22826.37|22826.37|22826.37|22825.14|22825.14|0
1623225800000|2021-06-09 08:03:20|22827.72|22827.72|22827.11|22827.11|22827.93|22827.93|22827.11|22827.11|0
1623225810000|2021-06-09 08:03:30|22826.82|22826.82|22827.08|22827.08|22827.22|22827.22|22826.82|22826.82|0
1623225820000|2021-06-09 08:03:40|22827.19|22827.19|22826.37|22826.37|22827.23|22827.23|22826.37|22826.37|0
1623225830000|2021-06-09 08:03:50|22826.32|22826.32|22824.99|22824.99|22826.5|22826.5|22824.99|22824.99|0
1623225840000|2021-06-09 08:04:00|22824.93|22824.93|22823.17|22823.17|22824.93|22824.93|22822.92|22822.92|0
1623225850000|2021-06-09 08:04:10|22822.74|22822.74|22822.24|22822.24|22823.17|22823.17|22822.24|22822.24|0
1623225860000|2021-06-09 08:04:20|22822.22|22822.22|22822.23|22822.23|22822.77|22822.77|22822.16|22822.16|0
1623225870000|2021-06-09 08:04:30|22822.61|22822.61|22822.26|22822.26|22822.76|22822.76|22822.12|22822.12|0
1623225880000|2021-06-09 08:04:40|22822.6|22822.6|22822.54|22822.54|22822.6|22822.6|22822.35|22822.35|0
1623225890000|2021-06-09 08:04:50|22822.49|22822.49|22822.23|22822.23|22822.49|22822.49|22822.23|22822.23|0
1623225900000|2021-06-09 08:05:00|22822.13|22822.13|22821.65|22821.65|22822.3|22822.3|22821.59|22821.59|0
1623225910000|2021-06-09 08:05:10|22821.5|22821.5|22820.64|22820.64|22821.66|22821.66|22820.64|22820.64|0
1623225920000|2021-06-09 08:05:20|22820.59|22820.59|22819.38|22819.38|22820.59|22820.59|22818.87|22818.87|0
1623225930000|2021-06-09 08:05:30|22819.27|22819.27|22818.25|22818.25|22819.27|22819.27|22818.25|22818.25|0
1623225940000|2021-06-09 08:05:40|22818.19|22818.19|22817.53|22817.53|22818.19|22818.19|22817.53|22817.53|0
1623225950000|2021-06-09 08:05:50|22817.57|22817.57|22817.02|22817.02|22817.67|22817.67|22816.95|22816.95|0
1623225960000|2021-06-09 08:06:00|22817.3|22817.3|22816.39|22816.39|22817.3|22817.3|22816.05|22816.05|0
1623225970000|2021-06-09 08:06:10|22816.29|22816.29|22814.84|22814.84|22816.59|22816.59|22814.84|22814.84|0
1623225980000|2021-06-09 08:06:20|22814.46|22814.46|22814.4|22814.4|22814.65|22814.65|22813.89|22813.89|0
1623225990000|2021-06-09 08:06:30|22814.29|22814.29|22813.78|22813.78|22814.57|22814.57|22813.69|22813.69|0
1623226000000|2021-06-09 08:06:40|22813.61|22813.61|22813.26|22813.26|22814.07|22814.07|22813.26|22813.26|0
1623226010000|2021-06-09 08:06:50|22813.21|22813.21|22813.96|22813.96|22813.96|22813.96|22813.21|22813.21|0
1623226020000|2021-06-09 08:07:00|22814.04|22814.04|22814.1|22814.1|22814.27|22814.27|22813.76|22813.76|0
1623226030000|2021-06-09 08:07:10|22814.07|22814.07|22813.96|22813.96|22814.74|22814.74|22813.94|22813.94|0
1623226040000|2021-06-09 08:07:20|22813.78|22813.78|22813.13|22813.13|22813.78|22813.78|22812.7|22812.7|0
1623226050000|2021-06-09 08:07:30|22813.03|22813.03|22812.83|22812.83|22813.03|22813.03|22812.81|22812.81|0
1623226060000|2021-06-09 08:07:40|22812.94|22812.94|22812.86|22812.86|22813.19|22813.19|22812.67|22812.67|0
1623226070000|2021-06-09 08:07:50|22812.82|22812.82|22813.02|22813.02|22813.08|22813.08|22812.46|22812.46|0
1623226080000|2021-06-09 08:08:00|22813.04|22813.04|22813.12|22813.12|22813.26|22813.26|22812.92|22812.92|0
1623226090000|2021-06-09 08:08:10|22812.9|22812.9|22812.41|22812.41|22812.9|22812.9|22812.4|22812.4|0
1623226100000|2021-06-09 08:08:20|22812.6|22812.6|22813.3|22813.3|22813.3|22813.3|22812.6|22812.6|0
1623226110000|2021-06-09 08:08:30|22813.39|22813.39|22811.31|22811.31|22813.81|22813.81|22811.25|22811.25|0
1623226120000|2021-06-09 08:08:40|22811.09|22811.09|22811.28|22811.28|22811.28|22811.28|22811.02|22811.02|0
1623226130000|2021-06-09 08:08:50|22811.22|22811.22|22811.99|22811.99|22812.39|22812.39|22811.22|22811.22|0
1623226140000|2021-06-09 08:09:00|22811.95|22811.95|22812.33|22812.33|22812.33|22812.33|22811.95|22811.95|0
1623226150000|2021-06-09 08:09:10|22812.23|22812.23|22812.1|22812.1|22812.44|22812.44|22812.1|22812.1|0
1623226160000|2021-06-09 08:09:20|22812.17|22812.17|22812.59|22812.59|22812.59|22812.59|22812.17|22812.17|0
1623226170000|2021-06-09 08:09:30|22812.56|22812.56|22812.46|22812.46|22812.56|22812.56|22812.46|22812.46|0
1623226180000|2021-06-09 08:09:40|22812.53|22812.53|22812.36|22812.36|22812.57|22812.57|22812.29|22812.29|0
1623226190000|2021-06-09 08:09:50|22812.32|22812.32|22812.34|22812.34|22812.48|22812.48|22812.3|22812.3|0
1623226200000|2021-06-09 08:10:00|22812.29|22812.29|22813.14|22813.14|22813.15|22813.15|22812.29|22812.29|0
1623226210000|2021-06-09 08:10:10|22813.15|22813.15|22812.58|22812.58|22813.23|22813.23|22812.58|22812.58|0
1623226220000|2021-06-09 08:10:20|22812.53|22812.53|22813.51|22813.51|22813.57|22813.57|22812.19|22812.19|0
1623226230000|2021-06-09 08:10:30|22813.66|22813.66|22813.76|22813.76|22813.86|22813.86|22813.46|22813.46|0
1623226240000|2021-06-09 08:10:40|22814.14|22814.14|22814.36|22814.36|22814.36|22814.36|22813.9|22813.9|0
1623226250000|2021-06-09 08:10:50|22814.27|22814.27|22814.16|22814.16|22814.35|22814.35|22814.16|22814.16|0
1623226260000|2021-06-09 08:11:00|22814.09|22814.09|22813.56|22813.56|22814.09|22814.09|22813.47|22813.47|0
1623226270000|2021-06-09 08:11:10|22813.52|22813.52|22813.6|22813.6|22813.63|22813.63|22813.14|22813.14|0
1623226280000|2021-06-09 08:11:20|22813.65|22813.65|22813.64|22813.64|22813.71|22813.71|22813.53|22813.53|0
1623226290000|2021-06-09 08:11:30|22813.68|22813.68|22813.4|22813.4|22813.83|22813.83|22813.4|22813.4|0
1623226300000|2021-06-09 08:11:40|22813.01|22813.01|22812.82|22812.82|22813.01|22813.01|22812.82|22812.82|0
1623226310000|2021-06-09 08:11:50|22812.58|22812.58|22812.87|22812.87|22812.96|22812.96|22812.47|22812.47|0
1623226320000|2021-06-09 08:12:00|22813.02|22813.02|22812.95|22812.95|22813.07|22813.07|22812.55|22812.55|0
1623226330000|2021-06-09 08:12:10|22812.65|22812.65|22813.63|22813.63|22813.73|22813.73|22812.65|22812.65|0
1623226340000|2021-06-09 08:12:20|22813.51|22813.51|22813.47|22813.47|22813.69|22813.69|22813.29|22813.29|0
1623226350000|2021-06-09 08:12:30|22813.45|22813.45|22812.91|22812.91|22813.47|22813.47|22812.91|22812.91|0
1623226360000|2021-06-09 08:12:40|22812.57|22812.57|22812.79|22812.79|22812.9|22812.9|22812.57|22812.57|0
1623226370000|2021-06-09 08:12:50|22812.71|22812.71|22815.96|22815.96|22815.96|22815.96|22812.34|22812.34|0
1623226380000|2021-06-09 08:13:00|22820.87|22820.87|22820.29|22820.29|22821.04|22821.04|22820.1|22820.1|0
1623226390000|2021-06-09 08:13:10|22820.1|22820.1|22818.92|22818.92|22820.1|22820.1|22818.85|22818.85|0
1623226400000|2021-06-09 08:13:20|22818.99|22818.99|22820.1|22820.1|22820.22|22820.22|22818.73|22818.73|0
1623226410000|2021-06-09 08:13:30|22820.03|22820.03|22820.18|22820.18|22820.21|22820.21|22819.83|22819.83|0
1623226420000|2021-06-09 08:13:40|22820.47|22820.47|22820.21|22820.21|22820.47|22820.47|22820.15|22820.15|0
1623226430000|2021-06-09 08:13:50|22820.08|22820.08|22819.19|22819.19|22820.08|22820.08|22819.09|22819.09|0
1623226440000|2021-06-09 08:14:00|22819.13|22819.13|22819.31|22819.31|22819.31|22819.31|22818.83|22818.83|0
1623226450000|2021-06-09 08:14:10|22819.23|22819.23|22819.11|22819.11|22819.23|22819.23|22819|22819|0
1623226460000|2021-06-09 08:14:20|22819.22|22819.22|22819.21|22819.21|22819.35|22819.35|22819.21|22819.21|0
1623226470000|2021-06-09 08:14:30|22819.25|22819.25|22819.03|22819.03|22819.25|22819.25|22819.03|22819.03|0
1623226480000|2021-06-09 08:14:40|22819.25|22819.25|22819.16|22819.16|22819.25|22819.25|22819.13|22819.13|0
1623226490000|2021-06-09 08:14:50|22819.21|22819.21|22819.12|22819.12|22819.31|22819.31|22818.8|22818.8|0
1623226500000|2021-06-09 08:15:00|22819.21|22819.21|22817.96|22817.96|22819.29|22819.29|22817.96|22817.96|0
1623226510000|2021-06-09 08:15:10|22818.01|22818.01|22817.49|22817.49|22818.11|22818.11|22817.49|22817.49|0
1623226520000|2021-06-09 08:15:20|22817.57|22817.57|22815.99|22815.99|22817.62|22817.62|22815.99|22815.99|0
1623226530000|2021-06-09 08:15:30|22815.88|22815.88|22815.72|22815.72|22815.97|22815.97|22815.72|22815.72|0
1623226540000|2021-06-09 08:15:40|22815.75|22815.75|22815.01|22815.01|22815.88|22815.88|22815.01|22815.01|0
1623226550000|2021-06-09 08:15:50|22814.87|22814.87|22814.17|22814.17|22814.87|22814.87|22813.9|22813.9|0
1623226560000|2021-06-09 08:16:00|22814.06|22814.06|22813.72|22813.72|22814.06|22814.06|22813.48|22813.48|0
1623226570000|2021-06-09 08:16:10|22813.68|22813.68|22813.7|22813.7|22813.74|22813.74|22813.35|22813.35|0
1623226580000|2021-06-09 08:16:20|22813.61|22813.61|22813.62|22813.62|22813.89|22813.89|22813.61|22813.61|0
1623226590000|2021-06-09 08:16:30|22813.28|22813.28|22812.73|22812.73|22813.28|22813.28|22812.47|22812.47|0
1623226600000|2021-06-09 08:16:40|22812.62|22812.62|22811.5|22811.5|22812.62|22812.62|22811.5|22811.5|0
1623226610000|2021-06-09 08:16:50|22810.73|22810.73|22807.06|22807.06|22810.73|22810.73|22807.06|22807.06|0
1623226620000|2021-06-09 08:17:00|22806.96|22806.96|22807.41|22807.41|22807.41|22807.41|22806.81|22806.81|0
1623226630000|2021-06-09 08:17:10|22807.59|22807.59|22808.09|22808.09|22808.09|22808.09|22807.56|22807.56|0
1623226640000|2021-06-09 08:17:20|22808.19|22808.19|22808.56|22808.56|22808.66|22808.66|22808.09|22808.09|0
1623226650000|2021-06-09 08:17:30|22808.5|22808.5|22808.82|22808.82|22808.82|22808.82|22808.27|22808.27|0
1623226660000|2021-06-09 08:17:40|22808.93|22808.93|22809.48|22809.48|22809.89|22809.89|22808.71|22808.71|0
1623226670000|2021-06-09 08:17:50|22809.52|22809.52|22809.24|22809.24|22809.52|22809.52|22809.24|22809.24|0
1623226680000|2021-06-09 08:18:00|22809.21|22809.21|22809.03|22809.03|22809.21|22809.21|22808.76|22808.76|0
1623226690000|2021-06-09 08:18:10|22808.81|22808.81|22808.77|22808.77|22808.83|22808.83|22808.71|22808.71|0
1623226700000|2021-06-09 08:18:20|22808.57|22808.57|22808.26|22808.26|22808.57|22808.57|22808.23|22808.23|0
1623226710000|2021-06-09 08:18:30|22808.2|22808.2|22807.18|22807.18|22808.2|22808.2|22807.11|22807.11|0
1623226720000|2021-06-09 08:18:40|22807.11|22807.11|22806.58|22806.58|22807.25|22807.25|22806.37|22806.37|0
1623226730000|2021-06-09 08:18:50|22806.62|22806.62|22806.54|22806.54|22806.65|22806.65|22806.54|22806.54|0
1623226740000|2021-06-09 08:19:00|22806.41|22806.41|22806.59|22806.59|22806.75|22806.75|22806.36|22806.36|0
1623226750000|2021-06-09 08:19:10|22806.63|22806.63|22806.82|22806.82|22807.18|22807.18|22806.63|22806.63|0
1623226760000|2021-06-09 08:19:20|22806.86|22806.86|22807.48|22807.48|22807.48|22807.48|22806.75|22806.75|0
1623226770000|2021-06-09 08:19:30|22807.42|22807.42|22807.1|22807.1|22807.64|22807.64|22807.1|22807.1|0
1623226780000|2021-06-09 08:19:40|22807.19|22807.19|22807.14|22807.14|22807.19|22807.19|22807.01|22807.01|0
1623226790000|2021-06-09 08:19:50|22807.05|22807.05|22807.73|22807.73|22807.75|22807.75|22807.05|22807.05|0
1623226800000|2021-06-09 08:20:00|22807.78|22807.78|22807.89|22807.89|22807.91|22807.91|22807.66|22807.66|0
1623226810000|2021-06-09 08:20:10|22807.8|22807.8|22808.22|22808.22|22808.22|22808.22|22807.75|22807.75|0
1623226820000|2021-06-09 08:20:20|22808.12|22808.12|22808.25|22808.25|22808.47|22808.47|22807.95|22807.95|0
1623226830000|2021-06-09 08:20:30|22808.22|22808.22|22808.52|22808.52|22808.52|22808.52|22808.19|22808.19|0
1623226840000|2021-06-09 08:20:40|22808.57|22808.57|22808.71|22808.71|22808.85|22808.85|22808.57|22808.57|0
1623226850000|2021-06-09 08:20:50|22808.56|22808.56|22808.21|22808.21|22808.67|22808.67|22808.21|22808.21|0
1623226860000|2021-06-09 08:21:00|22808.13|22808.13|22806.76|22806.76|22808.13|22808.13|22806.76|22806.76|0
1623226870000|2021-06-09 08:21:10|22806.69|22806.69|22806.08|22806.08|22806.69|22806.69|22806.08|22806.08|0
1623226880000|2021-06-09 08:21:20|22806.77|22806.77|22805.91|22805.91|22806.87|22806.87|22805.91|22805.91|0
1623226890000|2021-06-09 08:21:30|22806.22|22806.22|22805.95|22805.95|22806.22|22806.22|22805.69|22805.69|0
1623226900000|2021-06-09 08:21:40|22805.71|22805.71|22805.71|22805.71|22805.76|22805.76|22805.71|22805.71|0
1623226910000|2021-06-09 08:21:50|22805.63|22805.63|22805.71|22805.71|22806.12|22806.12|22805.61|22805.61|0
1623226920000|2021-06-09 08:22:00|22805.69|22805.69|22805.42|22805.42|22805.69|22805.69|22805.01|22805.01|0
1623226930000|2021-06-09 08:22:10|22805.34|22805.34|22805.49|22805.49|22805.65|22805.65|22805.31|22805.31|0
1623226940000|2021-06-09 08:22:20|22805.67|22805.67|22804.04|22804.04|22805.67|22805.67|22804.04|22804.04|0
1623226950000|2021-06-09 08:22:30|22803.97|22803.97|22803.32|22803.32|22804.01|22804.01|22803.3|22803.3|0
1623226960000|2021-06-09 08:22:40|22803.45|22803.45|22803.93|22803.93|22803.94|22803.94|22803.45|22803.45|0
1623226970000|2021-06-09 08:22:50|22803.9|22803.9|22803.94|22803.94|22804.11|22804.11|22803.68|22803.68|0
1623226980000|2021-06-09 08:23:00|22804.04|22804.04|22803.95|22803.95|22804.24|22804.24|22803.63|22803.63|0
1623226990000|2021-06-09 08:23:10|22803.92|22803.92|22803.74|22803.74|22804.06|22804.06|22803.47|22803.47|0
1623227000000|2021-06-09 08:23:20|22803.68|22803.68|22803.96|22803.96|22803.96|22803.96|22803.68|22803.68|0
1623227010000|2021-06-09 08:23:30|22803.82|22803.82|22803.62|22803.62|22803.93|22803.93|22803.62|22803.62|0
1623227020000|2021-06-09 08:23:40|22803.36|22803.36|22803.65|22803.65|22803.72|22803.72|22803.36|22803.36|0
1623227030000|2021-06-09 08:23:50|22803.57|22803.57|22803.73|22803.73|22803.78|22803.78|22803.52|22803.52|0
1623227040000|2021-06-09 08:24:00|22804.2|22804.2|22802.99|22802.99|22804.2|22804.2|22802.84|22802.84|0
1623227050000|2021-06-09 08:24:10|22802.83|22802.83|22802.24|22802.24|22802.83|22802.83|22802.21|22802.21|0
1623227060000|2021-06-09 08:24:20|22802.32|22802.32|22802.43|22802.43|22802.72|22802.72|22802.28|22802.28|0
1623227070000|2021-06-09 08:24:30|22803.02|22803.02|22803.02|22803.02|22803.14|22803.14|22802.84|22802.84|0
1623227080000|2021-06-09 08:24:40|22802.88|22802.88|22802.74|22802.74|22802.88|22802.88|22802.68|22802.68|0
1623227090000|2021-06-09 08:24:50|22802.81|22802.81|22802.53|22802.53|22802.81|22802.81|22802.53|22802.53|0
1623227100000|2021-06-09 08:25:00|22802.41|22802.41|22801.63|22801.63|22802.8|22802.8|22801.63|22801.63|0
1623227110000|2021-06-09 08:25:10|22801.5|22801.5|22800.73|22800.73|22801.57|22801.57|22800.73|22800.73|0
1623227120000|2021-06-09 08:25:20|22800.7|22800.7|22799.52|22799.52|22800.7|22800.7|22799.43|22799.43|0
1623227130000|2021-06-09 08:25:30|22799.49|22799.49|22799.45|22799.45|22799.49|22799.49|22799.39|22799.39|0
1623227140000|2021-06-09 08:25:40|22799.51|22799.51|22799.3|22799.3|22799.51|22799.51|22799.17|22799.17|0
1623227150000|2021-06-09 08:25:50|22799.2|22799.2|22798.84|22798.84|22799.2|22799.2|22798.67|22798.67|0
1623227160000|2021-06-09 08:26:00|22798.97|22798.97|22796.35|22796.35|22798.97|22798.97|22796.33|22796.33|0
1623227170000|2021-06-09 08:26:10|22796.26|22796.26|22796.13|22796.13|22796.26|22796.26|22795.89|22795.89|0
1623227180000|2021-06-09 08:26:20|22796.08|22796.08|22796.06|22796.06|22796.21|22796.21|22796.06|22796.06|0
1623227190000|2021-06-09 08:26:30|22795.99|22795.99|22795.91|22795.91|22795.99|22795.99|22795.71|22795.71|0
1623227200000|2021-06-09 08:26:40|22795.83|22795.83|22794.43|22794.43|22795.83|22795.83|22794.43|22794.43|0
1623227210000|2021-06-09 08:26:50|22794.47|22794.47|22793.32|22793.32|22794.55|22794.55|22793.25|22793.25|0
1623227220000|2021-06-09 08:27:00|22793.49|22793.49|22793.52|22793.52|22793.75|22793.75|22793.41|22793.41|0
1623227230000|2021-06-09 08:27:10|22793.57|22793.57|22792.95|22792.95|22793.57|22793.57|22792.95|22792.95|0
1623227240000|2021-06-09 08:27:20|22792.88|22792.88|22791.28|22791.28|22792.88|22792.88|22791.21|22791.21|0
1623227250000|2021-06-09 08:27:30|22791.31|22791.31|22791.43|22791.43|22791.46|22791.46|22791.09|22791.09|0
1623227260000|2021-06-09 08:27:40|22791.18|22791.18|22791.38|22791.38|22791.38|22791.38|22790.96|22790.96|0
1623227270000|2021-06-09 08:27:50|22791.4|22791.4|22791.6|22791.6|22791.6|22791.6|22791.4|22791.4|0
1623227280000|2021-06-09 08:28:00|22791.66|22791.66|22792.53|22792.53|22792.53|22792.53|22791.66|22791.66|0
1623227290000|2021-06-09 08:28:10|22792.66|22792.66|22793.18|22793.18|22793.18|22793.18|22792.53|22792.53|0
1623227300000|2021-06-09 08:28:20|22793.21|22793.21|22793.24|22793.24|22793.24|22793.24|22792.8|22792.8|0
1623227310000|2021-06-09 08:28:30|22793.38|22793.38|22794.65|22794.65|22794.65|22794.65|22793.38|22793.38|0
1623227320000|2021-06-09 08:28:40|22794.73|22794.73|22794.91|22794.91|22795|22795|22794.73|22794.73|0
1623227330000|2021-06-09 08:28:50|22794.94|22794.94|22794.76|22794.76|22795.06|22795.06|22794.76|22794.76|0
1623227340000|2021-06-09 08:29:00|22794.98|22794.98|22795.52|22795.52|22795.52|22795.52|22794.98|22794.98|0
1623227350000|2021-06-09 08:29:10|22795.5|22795.5|22795.51|22795.51|22795.61|22795.61|22795.39|22795.39|0
1623227360000|2021-06-09 08:29:20|22795.58|22795.58|22796.11|22796.11|22796.11|22796.11|22795.35|22795.35|0
1623227370000|2021-06-09 08:29:30|22796.28|22796.28|22796.16|22796.16|22796.28|22796.28|22796.16|22796.16|0
1623227380000|2021-06-09 08:29:40|22796.11|22796.11|22796.37|22796.37|22796.46|22796.46|22796.06|22796.06|0
1623227390000|2021-06-09 08:29:50|22796.54|22796.54|22796.49|22796.49|22796.54|22796.54|22796.15|22796.15|0
1623227400000|2021-06-09 08:30:00|22796.56|22796.56|22795.8|22795.8|22796.56|22796.56|22795.8|22795.8|0
1623227410000|2021-06-09 08:30:10|22795.53|22795.53|22794.92|22794.92|22795.74|22795.74|22794.92|22794.92|0
1623227420000|2021-06-09 08:30:20|22794.85|22794.85|22795.11|22795.11|22795.3|22795.3|22794.77|22794.77|0
1623227430000|2021-06-09 08:30:30|22795.25|22795.25|22796.09|22796.09|22796.21|22796.21|22795.25|22795.25|0
1623227440000|2021-06-09 08:30:40|22795.97|22795.97|22795.32|22795.32|22795.97|22795.97|22795.19|22795.19|0
1623227450000|2021-06-09 08:30:50|22795.22|22795.22|22794.65|22794.65|22795.22|22795.22|22794.65|22794.65|0
1623227460000|2021-06-09 08:31:00|22794.6|22794.6|22793.54|22793.54|22794.71|22794.71|22793.54|22793.54|0
1623227470000|2021-06-09 08:31:10|22793.48|22793.48|22793.58|22793.58|22793.58|22793.58|22793.38|22793.38|0
1623227480000|2021-06-09 08:31:20|22793.46|22793.46|22793.19|22793.19|22793.46|22793.46|22793.19|22793.19|0
1623227490000|2021-06-09 08:31:30|22793.06|22793.06|22792.93|22792.93|22793.06|22793.06|22792.81|22792.81|0
1623227500000|2021-06-09 08:31:40|22793.32|22793.32|22793.46|22793.46|22793.5|22793.5|22793.2|22793.2|0
1623227510000|2021-06-09 08:31:50|22793.05|22793.05|22793.55|22793.55|22793.55|22793.55|22793.05|22793.05|0
1623227520000|2021-06-09 08:32:00|22793.43|22793.43|22793.36|22793.36|22793.44|22793.44|22793.17|22793.17|0
1623227530000|2021-06-09 08:32:10|22793.28|22793.28|22793.27|22793.27|22793.34|22793.34|22793.27|22793.27|0
1623227540000|2021-06-09 08:32:20|22793.61|22793.61|22793.96|22793.96|22793.96|22793.96|22793.61|22793.61|0
1623227550000|2021-06-09 08:32:30|22794.28|22794.28|22794.22|22794.22|22794.39|22794.39|22794.1|22794.1|0
1623227560000|2021-06-09 08:32:40|22794.34|22794.34|22794.96|22794.96|22795.03|22795.03|22794.32|22794.32|0
1623227570000|2021-06-09 08:32:50|22795.01|22795.01|22795.91|22795.91|22795.94|22795.94|22795.01|22795.01|0
1623227580000|2021-06-09 08:33:00|22796.02|22796.02|22796.28|22796.28|22796.28|22796.28|22795.84|22795.84|0
1623227590000|2021-06-09 08:33:10|22796.29|22796.29|22796.3|22796.3|22796.45|22796.45|22796.26|22796.26|0
1623227600000|2021-06-09 08:33:20|22796.45|22796.45|22796.56|22796.56|22796.56|22796.56|22796.31|22796.31|0
1623227610000|2021-06-09 08:33:30|22796.61|22796.61|22796.1|22796.1|22796.61|22796.61|22795.87|22795.87|0
1623227620000|2021-06-09 08:33:40|22795.99|22795.99|22796.59|22796.59|22796.59|22796.59|22795.92|22795.92|0
1623227630000|2021-06-09 08:33:50|22796.65|22796.65|22796.73|22796.73|22796.73|22796.73|22796.6|22796.6|0
1623227640000|2021-06-09 08:34:00|22796.78|22796.78|22797.1|22797.1|22797.1|22797.1|22796.78|22796.78|0
1623227650000|2021-06-09 08:34:10|22797.24|22797.24|22797.74|22797.74|22797.74|22797.74|22797.24|22797.24|0
1623227660000|2021-06-09 08:34:20|22797.66|22797.66|22797.01|22797.01|22797.67|22797.67|22797.01|22797.01|0
1623227670000|2021-06-09 08:34:30|22797.12|22797.12|22797.75|22797.75|22797.81|22797.81|22797.12|22797.12|0
1623227680000|2021-06-09 08:34:40|22797.57|22797.57|22797.94|22797.94|22798.15|22798.15|22797.5|22797.5|0
1623227690000|2021-06-09 08:34:50|22798.03|22798.03|22798.21|22798.21|22798.21|22798.21|22798.03|22798.03|0
1623227700000|2021-06-09 08:35:00|22798.08|22798.08|22798.28|22798.28|22798.28|22798.28|22797.86|22797.86|0
1623227710000|2021-06-09 08:35:10|22798.37|22798.37|22798.24|22798.24|22798.5|22798.5|22798.24|22798.24|0
1623227720000|2021-06-09 08:35:20|22798.33|22798.33|22798.3|22798.3|22798.45|22798.45|22798.3|22798.3|0
1623227730000|2021-06-09 08:35:30|22798.43|22798.43|22798.74|22798.74|22798.74|22798.74|22798.27|22798.27|0
1623227740000|2021-06-09 08:35:40|22798.85|22798.85|22799.24|22799.24|22799.33|22799.33|22798.81|22798.81|0
1623227750000|2021-06-09 08:35:50|22799.12|22799.12|22799.31|22799.31|22799.42|22799.42|22799.12|22799.12|0
1623227760000|2021-06-09 08:36:00|22799.39|22799.39|22799.64|22799.64|22799.72|22799.72|22799.29|22799.29|0
1623227770000|2021-06-09 08:36:10|22799.87|22799.87|22799.99|22799.99|22800.04|22800.04|22799.86|22799.86|0
1623227780000|2021-06-09 08:36:20|22799.89|22799.89|22800.32|22800.32|22800.46|22800.46|22799.89|22799.89|0
1623227790000|2021-06-09 08:36:30|22800.27|22800.27|22799.82|22799.82|22800.27|22800.27|22799.82|22799.82|0
1623227800000|2021-06-09 08:36:40|22799.88|22799.88|22799.08|22799.08|22800.02|22800.02|22799.08|22799.08|0
1623227810000|2021-06-09 08:36:50|22799.11|22799.11|22799.1|22799.1|22799.14|22799.14|22798.9|22798.9|0
1623227820000|2021-06-09 08:37:00|22799.07|22799.07|22797.94|22797.94|22799.07|22799.07|22797.94|22797.94|0
1623227830000|2021-06-09 08:37:10|22797.84|22797.84|22797.99|22797.99|22798.07|22798.07|22797.62|22797.62|0
1623227840000|2021-06-09 08:37:20|22797.96|22797.96|22798.21|22798.21|22798.21|22798.21|22797.96|22797.96|0
1623227850000|2021-06-09 08:37:30|22798.19|22798.19|22797.64|22797.64|22798.19|22798.19|22797.33|22797.33|0
1623227860000|2021-06-09 08:37:40|22797.47|22797.47|22797.37|22797.37|22797.6|22797.6|22797.24|22797.24|0
1623227870000|2021-06-09 08:37:50|22797.24|22797.24|22799.61|22799.61|22799.61|22799.61|22797.11|22797.11|0
1623227880000|2021-06-09 08:38:00|22799.72|22799.72|22800.66|22800.66|22800.66|22800.66|22799.64|22799.64|0
1623227890000|2021-06-09 08:38:10|22800.92|22800.92|22802.53|22802.53|22802.55|22802.55|22800.92|22800.92|0
1623227900000|2021-06-09 08:38:20|22802.35|22802.35|22801.99|22801.99|22802.58|22802.58|22801.99|22801.99|0
1623227910000|2021-06-09 08:38:30|22802.03|22802.03|22801.55|22801.55|22802.14|22802.14|22801.55|22801.55|0
1623227920000|2021-06-09 08:38:40|22801.49|22801.49|22801.27|22801.27|22801.49|22801.49|22801.27|22801.27|0
1623227930000|2021-06-09 08:38:50|22801.5|22801.5|22801.85|22801.85|22801.85|22801.85|22801.5|22801.5|0
1623227940000|2021-06-09 08:39:00|22801.7|22801.7|22801.66|22801.66|22801.86|22801.86|22801.55|22801.55|0
1623227950000|2021-06-09 08:39:10|22801.95|22801.95|22801.77|22801.77|22801.99|22801.99|22801.77|22801.77|0
1623227960000|2021-06-09 08:39:20|22801.54|22801.54|22801.02|22801.02|22801.54|22801.54|22800.76|22800.76|0
1623227970000|2021-06-09 08:39:30|22801.09|22801.09|22800.77|22800.77|22801.09|22801.09|22800.6|22800.6|0
1623227980000|2021-06-09 08:39:40|22800.73|22800.73|22800.44|22800.44|22800.73|22800.73|22800.36|22800.36|0
1623227990000|2021-06-09 08:39:50|22800.37|22800.37|22800.43|22800.43|22800.5|22800.5|22800.35|22800.35|0
1623228000000|2021-06-09 08:40:00|22800.39|22800.39|22800.13|22800.13|22800.39|22800.39|22800.06|22800.06|0
1623228010000|2021-06-09 08:40:10|22800.04|22800.04|22800.04|22800.04|22800.04|22800.04|22800.04|22800.04|0
1623228020000|2021-06-09 08:40:20|22799.69|22799.69|22799.01|22799.01|22799.75|22799.75|22798.89|22798.89|0
1623228030000|2021-06-09 08:40:30|22798.93|22798.93|22798.93|22798.93|22798.93|22798.93|22798.89|22798.89|0
1623228040000|2021-06-09 08:40:40|22798.99|22798.99|22798.75|22798.75|22798.99|22798.99|22798.72|22798.72|0
1623228050000|2021-06-09 08:40:50|22798.89|22798.89|22799.17|22799.17|22799.17|22799.17|22798.89|22798.89|0
1623228060000|2021-06-09 08:41:00|22798.7|22798.7|22798.47|22798.47|22798.75|22798.75|22798.47|22798.47|0
1623228070000|2021-06-09 08:41:10|22798.53|22798.53|22798.39|22798.39|22798.59|22798.59|22798.35|22798.35|0
1623228080000|2021-06-09 08:41:20|22798.3|22798.3|22798.05|22798.05|22798.3|22798.3|22797.98|22797.98|0
1623228090000|2021-06-09 08:41:30|22798|22798|22798.09|22798.09|22798.12|22798.12|22797.88|22797.88|0
1623228100000|2021-06-09 08:41:40|22798|22798|22798.17|22798.17|22798.25|22798.25|22797.85|22797.85|0
1623228110000|2021-06-09 08:41:50|22798.2|22798.2|22797.83|22797.83|22798.32|22798.32|22797.83|22797.83|0
1623228120000|2021-06-09 08:42:00|22797.78|22797.78|22797.4|22797.4|22797.84|22797.84|22797.21|22797.21|0
1623228130000|2021-06-09 08:42:10|22797.44|22797.44|22797.57|22797.57|22797.57|22797.57|22797.42|22797.42|0
1623228140000|2021-06-09 08:42:20|22797.6|22797.6|22797.73|22797.73|22797.73|22797.73|22797.42|22797.42|0
1623228150000|2021-06-09 08:42:30|22797.69|22797.69|22796.89|22796.89|22797.78|22797.78|22796.89|22796.89|0
1623228160000|2021-06-09 08:42:40|22796.82|22796.82|22796.45|22796.45|22796.82|22796.82|22796.45|22796.45|0
1623228170000|2021-06-09 08:42:50|22796.27|22796.27|22796|22796|22796.27|22796.27|22796|22796|0
1623228180000|2021-06-09 08:43:00|22795.88|22795.88|22795.07|22795.07|22795.92|22795.92|22795.04|22795.04|0
1623228190000|2021-06-09 08:43:10|22795.04|22795.04|22794.73|22794.73|22795.06|22795.06|22794.71|22794.71|0
1623228200000|2021-06-09 08:43:20|22794.8|22794.8|22794.97|22794.97|22795.21|22795.21|22794.8|22794.8|0
1623228210000|2021-06-09 08:43:30|22795.1|22795.1|22795.15|22795.15|22795.22|22795.22|22795.05|22795.05|0
1623228220000|2021-06-09 08:43:40|22795.22|22795.22|22795.23|22795.23|22795.23|22795.23|22795.13|22795.13|0
1623228230000|2021-06-09 08:43:50|22795.21|22795.21|22795.22|22795.22|22795.39|22795.39|22795.15|22795.15|0
1623228240000|2021-06-09 08:44:00|22795.25|22795.25|22795.37|22795.37|22795.37|22795.37|22795.06|22795.06|0
1623228250000|2021-06-09 08:44:10|22795.19|22795.19|22795.19|22795.19|22795.34|22795.34|22795.08|22795.08|0
1623228260000|2021-06-09 08:44:20|22795.31|22795.31|22794.76|22794.76|22795.31|22795.31|22794.63|22794.63|0
1623228270000|2021-06-09 08:44:30|22794.93|22794.93|22794.18|22794.18|22794.93|22794.93|22794.18|22794.18|0
1623228290000|2021-06-09 08:44:50|22794.02|22794.02|22793.85|22793.85|22794.08|22794.08|22793.85|22793.85|0
1623228300000|2021-06-09 08:45:00|22793.74|22793.74|22793.39|22793.39|22793.74|22793.74|22793.39|22793.39|0
1623228310000|2021-06-09 08:45:10|22793.28|22793.28|22791.66|22791.66|22793.28|22793.28|22791.66|22791.66|0
1623228320000|2021-06-09 08:45:20|22791.71|22791.71|22790.96|22790.96|22791.74|22791.74|22790.89|22790.89|0
1623228330000|2021-06-09 08:45:30|22790.99|22790.99|22791.07|22791.07|22791.09|22791.09|22790.65|22790.65|0
1623228340000|2021-06-09 08:45:40|22790.97|22790.97|22791.26|22791.26|22791.26|22791.26|22790.9|22790.9|0
1623228350000|2021-06-09 08:45:50|22791.17|22791.17|22791.21|22791.21|22791.24|22791.24|22791.07|22791.07|0
1623228360000|2021-06-09 08:46:00|22791.25|22791.25|22791.1|22791.1|22791.4|22791.4|22791.1|22791.1|0
1623228370000|2021-06-09 08:46:10|22791.25|22791.25|22791.07|22791.07|22791.34|22791.34|22791.07|22791.07|0
1623228380000|2021-06-09 08:46:20|22790.96|22790.96|22789.73|22789.73|22790.96|22790.96|22789.58|22789.58|0
1623228390000|2021-06-09 08:46:30|22789.77|22789.77|22789.64|22789.64|22789.79|22789.79|22789.64|22789.64|0
1623228400000|2021-06-09 08:46:40|22789.6|22789.6|22789.48|22789.48|22789.6|22789.6|22789.42|22789.42|0
1623228410000|2021-06-09 08:46:50|22789.31|22789.31|22789.19|22789.19|22789.39|22789.39|22789.19|22789.19|0
1623228420000|2021-06-09 08:47:00|22789.22|22789.22|22789.3|22789.3|22789.36|22789.36|22788.88|22788.88|0
1623228430000|2021-06-09 08:47:10|22789.37|22789.37|22789.23|22789.23|22789.37|22789.37|22789.2|22789.2|0
1623228440000|2021-06-09 08:47:20|22789.16|22789.16|22789.11|22789.11|22789.36|22789.36|22789.03|22789.03|0
1623228450000|2021-06-09 08:47:30|22788.86|22788.86|22788.39|22788.39|22788.86|22788.86|22788.39|22788.39|0
1623228460000|2021-06-09 08:47:40|22788.34|22788.34|22788.08|22788.08|22788.39|22788.39|22788.08|22788.08|0
1623228470000|2021-06-09 08:47:50|22788.13|22788.13|22788.56|22788.56|22788.59|22788.59|22788.13|22788.13|0
1623228480000|2021-06-09 08:48:00|22788.43|22788.43|22788.21|22788.21|22788.43|22788.43|22788.18|22788.18|0
1623228490000|2021-06-09 08:48:10|22787.95|22787.95|22788.17|22788.17|22788.54|22788.54|22787.95|22787.95|0
1623228500000|2021-06-09 08:48:20|22788.21|22788.21|22788.23|22788.23|22788.83|22788.83|22788.17|22788.17|0
1623228510000|2021-06-09 08:48:30|22788.27|22788.27|22788.14|22788.14|22788.57|22788.57|22788.14|22788.14|0
1623228520000|2021-06-09 08:48:40|22788.03|22788.03|22787.37|22787.37|22788.03|22788.03|22787.37|22787.37|0
1623228530000|2021-06-09 08:48:50|22787.28|22787.28|22787.1|22787.1|22787.28|22787.28|22786.95|22786.95|0
1623228540000|2021-06-09 08:49:00|22786.89|22786.89|22787.01|22787.01|22787.1|22787.1|22786.89|22786.89|0
1623228550000|2021-06-09 08:49:10|22786.76|22786.76|22787.3|22787.3|22787.3|22787.3|22786.76|22786.76|0
1623228560000|2021-06-09 08:49:20|22787.47|22787.47|22787.77|22787.77|22787.79|22787.79|22787.47|22787.47|0
1623228570000|2021-06-09 08:49:30|22787.87|22787.87|22787.78|22787.78|22787.9|22787.9|22787.78|22787.78|0
1623228580000|2021-06-09 08:49:40|22787.75|22787.75|22787.55|22787.55|22787.81|22787.81|22787.55|22787.55|0
1623228590000|2021-06-09 08:49:50|22787.46|22787.46|22787.46|22787.46|22787.5|22787.5|22787.46|22787.46|0
1623228600000|2021-06-09 08:50:00|22787.36|22787.36|22787.52|22787.52|22787.6|22787.6|22787.21|22787.21|0
1623228610000|2021-06-09 08:50:10|22787.44|22787.44|22787.73|22787.73|22787.73|22787.73|22787.44|22787.44|0
1623228620000|2021-06-09 08:50:20|22787.87|22787.87|22788|22788|22788|22788|22787.8|22787.8|0
1623228630000|2021-06-09 08:50:30|22788.05|22788.05|22787.87|22787.87|22788.07|22788.07|22787.87|22787.87|0
1623228640000|2021-06-09 08:50:40|22788|22788|22788.51|22788.51|22788.51|22788.51|22788|22788|0
1623228650000|2021-06-09 08:50:50|22788.6|22788.6|22788.7|22788.7|22788.7|22788.7|22788.24|22788.24|0
1623228660000|2021-06-09 08:51:00|22788.85|22788.85|22788.91|22788.91|22788.93|22788.93|22788.67|22788.67|0
1623228670000|2021-06-09 08:51:10|22788.71|22788.71|22788.75|22788.75|22788.92|22788.92|22788.71|22788.71|0
1623228680000|2021-06-09 08:51:20|22788.72|22788.72|22789.16|22789.16|22789.38|22789.38|22788.72|22788.72|0
1623228690000|2021-06-09 08:51:30|22789.19|22789.19|22789.04|22789.04|22789.2|22789.2|22788.93|22788.93|0
1623228700000|2021-06-09 08:51:40|22789.17|22789.17|22789.06|22789.06|22789.26|22789.26|22789.06|22789.06|0
1623228710000|2021-06-09 08:51:50|22789.21|22789.21|22788.99|22788.99|22789.22|22789.22|22788.9|22788.9|0
1623228720000|2021-06-09 08:52:00|22788.93|22788.93|22789.34|22789.34|22789.49|22789.49|22788.93|22788.93|0
1623228730000|2021-06-09 08:52:10|22789.37|22789.37|22789.24|22789.24|22789.83|22789.83|22789.24|22789.24|0
1623228740000|2021-06-09 08:52:20|22789.15|22789.15|22789.28|22789.28|22789.4|22789.4|22788.92|22788.92|0
1623228750000|2021-06-09 08:52:30|22789.31|22789.31|22789.3|22789.3|22789.31|22789.31|22789.22|22789.22|0
1623228760000|2021-06-09 08:52:40|22789.24|22789.24|22789.36|22789.36|22789.36|22789.36|22789.18|22789.18|0
1623228770000|2021-06-09 08:52:50|22789.17|22789.17|22789.07|22789.07|22789.34|22789.34|22788.82|22788.82|0
1623228780000|2021-06-09 08:53:00|22789.06|22789.06|22789.58|22789.58|22789.58|22789.58|22788.94|22788.94|0
1623228790000|2021-06-09 08:53:10|22789.62|22789.62|22789.45|22789.45|22789.71|22789.71|22789.45|22789.45|0
1623228800000|2021-06-09 08:53:20|22789.49|22789.49|22789.74|22789.74|22789.74|22789.74|22789.37|22789.37|0
1623228810000|2021-06-09 08:53:30|22789.62|22789.62|22789.18|22789.18|22789.62|22789.62|22788.99|22788.99|0
1623228820000|2021-06-09 08:53:40|22789.29|22789.29|22789.32|22789.32|22789.37|22789.37|22789.26|22789.26|0
1623228830000|2021-06-09 08:53:50|22789.38|22789.38|22789.53|22789.53|22789.61|22789.61|22789.38|22789.38|0
1623228840000|2021-06-09 08:54:00|22789.6|22789.6|22789.85|22789.85|22790.07|22790.07|22789.42|22789.42|0
1623228850000|2021-06-09 08:54:10|22789.74|22789.74|22790|22790|22790|22790|22789.29|22789.29|0
1623228860000|2021-06-09 08:54:20|22789.93|22789.93|22789.93|22789.93|22789.93|22789.93|22789.76|22789.76|0
1623228870000|2021-06-09 08:54:30|22789.8|22789.8|22789.56|22789.56|22789.8|22789.8|22789.56|22789.56|0
1623228880000|2021-06-09 08:54:40|22789.36|22789.36|22789.85|22789.85|22789.85|22789.85|22789.36|22789.36|0
1623228890000|2021-06-09 08:54:50|22789.93|22789.93|22789.82|22789.82|22789.93|22789.93|22789.68|22789.68|0
1623228900000|2021-06-09 08:55:00|22790.17|22790.17|22790.07|22790.07|22790.38|22790.38|22790.07|22790.07|0
1623228910000|2021-06-09 08:55:10|22790.11|22790.11|22790.63|22790.63|22790.63|22790.63|22790.04|22790.04|0
1623228920000|2021-06-09 08:55:20|22790.6|22790.6|22790.61|22790.61|22790.71|22790.71|22790.57|22790.57|0
1623228930000|2021-06-09 08:55:30|22790.52|22790.52|22790.55|22790.55|22790.8|22790.8|22790.5|22790.5|0
1623228940000|2021-06-09 08:55:40|22790.47|22790.47|22790.38|22790.38|22790.54|22790.54|22790.21|22790.21|0
1623228950000|2021-06-09 08:55:50|22790.33|22790.33|22790.59|22790.59|22790.59|22790.59|22790.33|22790.33|0
1623228960000|2021-06-09 08:56:00|22790.68|22790.68|22791.11|22791.11|22791.11|22791.11|22790.66|22790.66|0
1623228970000|2021-06-09 08:56:10|22791.05|22791.05|22791.79|22791.79|22791.79|22791.79|22791.01|22791.01|0
1623228980000|2021-06-09 08:56:20|22791.66|22791.66|22791.93|22791.93|22791.93|22791.93|22791.6|22791.6|0
1623228990000|2021-06-09 08:56:30|22791.94|22791.94|22791.94|22791.94|22792.12|22792.12|22791.74|22791.74|0
1623229000000|2021-06-09 08:56:40|22791.77|22791.77|22791.86|22791.86|22791.94|22791.94|22791.56|22791.56|0
1623229010000|2021-06-09 08:56:50|22791.83|22791.83|22792.01|22792.01|22792.01|22792.01|22791.83|22791.83|0
1623229020000|2021-06-09 08:57:00|22791.84|22791.84|22791.7|22791.7|22792.01|22792.01|22791.7|22791.7|0
1623229030000|2021-06-09 08:57:10|22791.73|22791.73|22791.31|22791.31|22791.73|22791.73|22791.31|22791.31|0
1623229040000|2021-06-09 08:57:20|22791.27|22791.27|22790.43|22790.43|22791.29|22791.29|22790.43|22790.43|0
1623229050000|2021-06-09 08:57:30|22790.54|22790.54|22790.8|22790.8|22790.8|22790.8|22790.54|22790.54|0
1623229060000|2021-06-09 08:57:40|22790.85|22790.85|22790.56|22790.56|22790.99|22790.99|22790.56|22790.56|0
1623229070000|2021-06-09 08:57:50|22790.53|22790.53|22790.29|22790.29|22790.57|22790.57|22790.29|22790.29|0
1623229080000|2021-06-09 08:58:00|22790.19|22790.19|22788.68|22788.68|22790.24|22790.24|22788.55|22788.55|0
1623229090000|2021-06-09 08:58:10|22788.75|22788.75|22788.81|22788.81|22788.81|22788.81|22788.72|22788.72|0
1623229100000|2021-06-09 08:58:20|22788.73|22788.73|22788.05|22788.05|22788.77|22788.77|22788.05|22788.05|0
1623229110000|2021-06-09 08:58:30|22787.94|22787.94|22788.05|22788.05|22788.05|22788.05|22787.91|22787.91|0
1623229120000|2021-06-09 08:58:40|22787.96|22787.96|22788.87|22788.87|22789.28|22789.28|22787.96|22787.96|0
1623229130000|2021-06-09 08:58:50|22788.8|22788.8|22788.52|22788.52|22788.95|22788.95|22788.4|22788.4|0
1623229140000|2021-06-09 08:59:00|22788.56|22788.56|22788.27|22788.27|22788.56|22788.56|22788.27|22788.27|0
1623229150000|2021-06-09 08:59:10|22788.1|22788.1|22788.04|22788.04|22788.14|22788.14|22788|22788|0
1623229160000|2021-06-09 08:59:20|22787.64|22787.64|22787.16|22787.16|22787.64|22787.64|22787.16|22787.16|0
1623229170000|2021-06-09 08:59:30|22787.1|22787.1|22787.07|22787.07|22787.35|22787.35|22787.07|22787.07|0
1623229180000|2021-06-09 08:59:40|22787.14|22787.14|22787.03|22787.03|22787.28|22787.28|22787.03|22787.03|0
1623229190000|2021-06-09 08:59:50|22787.19|22787.19|22787.09|22787.09|22787.25|22787.25|22787.09|22787.09|0
1623229200000|2021-06-09 09:00:00|22787|22787|22786.96|22786.96|22787.19|22787.19|22786.7|22786.7|0
1623229210000|2021-06-09 09:00:10|22787|22787|22787.2|22787.2|22787.73|22787.73|22787|22787|0
1623229220000|2021-06-09 09:00:20|22787.11|22787.11|22786.91|22786.91|22787.28|22787.28|22786.85|22786.85|0
1623229230000|2021-06-09 09:00:30|22786.87|22786.87|22786.63|22786.63|22786.87|22786.87|22786.63|22786.63|0
1623229240000|2021-06-09 09:00:40|22786.6|22786.6|22785.89|22785.89|22786.6|22786.6|22785.89|22785.89|0
1623229250000|2021-06-09 09:00:50|22785.9|22785.9|22785.83|22785.83|22786|22786|22785.57|22785.57|0
1623229260000|2021-06-09 09:01:00|22785.78|22785.78|22784.91|22784.91|22785.78|22785.78|22784.91|22784.91|0
1623229270000|2021-06-09 09:01:10|22784.84|22784.84|22784.11|22784.11|22784.84|22784.84|22783.96|22783.96|0
1623229280000|2021-06-09 09:01:20|22784.14|22784.14|22784.67|22784.67|22784.67|22784.67|22784.14|22784.14|0
1623229290000|2021-06-09 09:01:30|22784.93|22784.93|22785.31|22785.31|22785.31|22785.31|22784.93|22784.93|0
1623229300000|2021-06-09 09:01:40|22785.5|22785.5|22785.76|22785.76|22785.76|22785.76|22785.45|22785.45|0
1623229310000|2021-06-09 09:01:50|22785.83|22785.83|22786.01|22786.01|22786.06|22786.06|22785.83|22785.83|0
1623229320000|2021-06-09 09:02:00|22786.23|22786.23|22786.28|22786.28|22786.45|22786.45|22786.23|22786.23|0
1623229330000|2021-06-09 09:02:10|22786.31|22786.31|22786.38|22786.38|22786.42|22786.42|22786.31|22786.31|0
1623229340000|2021-06-09 09:02:20|22786.53|22786.53|22786.46|22786.46|22786.67|22786.67|22786.3|22786.3|0
1623229350000|2021-06-09 09:02:30|22786.19|22786.19|22786.48|22786.48|22786.56|22786.56|22785.86|22785.86|0
1623229360000|2021-06-09 09:02:40|22786.46|22786.46|22786.77|22786.77|22786.77|22786.77|22786.46|22786.46|0
1623229370000|2021-06-09 09:02:50|22786.83|22786.83|22786.84|22786.84|22786.95|22786.95|22786.74|22786.74|0
1623229380000|2021-06-09 09:03:00|22786.72|22786.72|22786.22|22786.22|22786.8|22786.8|22786.18|22786.18|0
1623229390000|2021-06-09 09:03:10|22786.3|22786.3|22786.85|22786.85|22786.85|22786.85|22786.3|22786.3|0
1623229400000|2021-06-09 09:03:20|22786.93|22786.93|22786.86|22786.86|22786.93|22786.93|22786.86|22786.86|0
1623229410000|2021-06-09 09:03:30|22786.92|22786.92|22786.93|22786.93|22787.09|22787.09|22786.87|22786.87|0
1623229420000|2021-06-09 09:03:40|22787.03|22787.03|22786.98|22786.98|22787.03|22787.03|22786.87|22786.87|0
1623229430000|2021-06-09 09:03:50|22786.94|22786.94|22786.79|22786.79|22786.94|22786.94|22786.7|22786.7|0
1623229440000|2021-06-09 09:04:00|22786.74|22786.74|22787.03|22787.03|22787.24|22787.24|22786.74|22786.74|0
1623229450000|2021-06-09 09:04:10|22787.35|22787.35|22786.94|22786.94|22787.35|22787.35|22786.86|22786.86|0
1623229460000|2021-06-09 09:04:20|22787.08|22787.08|22787.26|22787.26|22787.26|22787.26|22787.08|22787.08|0
1623229470000|2021-06-09 09:04:30|22787.39|22787.39|22787.56|22787.56|22787.56|22787.56|22787.39|22787.39|0
1623229480000|2021-06-09 09:04:40|22787.43|22787.43|22788.03|22788.03|22788.03|22788.03|22787.43|22787.43|0
1623229490000|2021-06-09 09:04:50|22787.98|22787.98|22788.03|22788.03|22788.03|22788.03|22787.88|22787.88|0
1623229500000|2021-06-09 09:05:00|22788.08|22788.08|22788.58|22788.58|22788.65|22788.65|22788.08|22788.08|0
1623229510000|2021-06-09 09:05:10|22788.43|22788.43|22788.01|22788.01|22788.43|22788.43|22788.01|22788.01|0
1623229520000|2021-06-09 09:05:20|22788.1|22788.1|22788.09|22788.09|22788.31|22788.31|22788.07|22788.07|0
1623229530000|2021-06-09 09:05:30|22788.01|22788.01|22787.53|22787.53|22788.01|22788.01|22787.51|22787.51|0
1623229540000|2021-06-09 09:05:40|22787.56|22787.56|22787.86|22787.86|22787.86|22787.86|22787.55|22787.55|0
1623229550000|2021-06-09 09:05:50|22787.89|22787.89|22788.26|22788.26|22788.34|22788.34|22787.86|22787.86|0
1623229560000|2021-06-09 09:06:00|22788.21|22788.21|22788.22|22788.22|22788.29|22788.29|22788.13|22788.13|0
1623229570000|2021-06-09 09:06:10|22788.18|22788.18|22787.88|22787.88|22788.22|22788.22|22787.69|22787.69|0
1623229580000|2021-06-09 09:06:20|22787.95|22787.95|22787.72|22787.72|22788.19|22788.19|22787.72|22787.72|0
1623229590000|2021-06-09 09:06:30|22787.64|22787.64|22787.74|22787.74|22787.83|22787.83|22787.64|22787.64|0
1623229600000|2021-06-09 09:06:40|22787.65|22787.65|22787.71|22787.71|22787.71|22787.71|22787.48|22787.48|0
1623229610000|2021-06-09 09:06:50|22787.62|22787.62|22788.15|22788.15|22788.18|22788.18|22787.62|22787.62|0
1623229620000|2021-06-09 09:07:00|22788.08|22788.08|22787.86|22787.86|22788.17|22788.17|22787.86|22787.86|0
1623229630000|2021-06-09 09:07:10|22787.73|22787.73|22787.4|22787.4|22787.73|22787.73|22787.18|22787.18|0
1623229640000|2021-06-09 09:07:20|22787.53|22787.53|22786.32|22786.32|22787.53|22787.53|22786.32|22786.32|0
1623229650000|2021-06-09 09:07:30|22786.37|22786.37|22786.29|22786.29|22786.37|22786.37|22786.29|22786.29|0
1623229660000|2021-06-09 09:07:40|22786.1|22786.1|22786.69|22786.69|22786.69|22786.69|22786.1|22786.1|0
1623229670000|2021-06-09 09:07:50|22786.72|22786.72|22786.64|22786.64|22786.93|22786.93|22786.6|22786.6|0
1623229680000|2021-06-09 09:08:00|22786.87|22786.87|22787.11|22787.11|22787.19|22787.19|22786.72|22786.72|0
1623229690000|2021-06-09 09:08:10|22787.03|22787.03|22786.84|22786.84|22787.03|22787.03|22786.84|22786.84|0
1623229700000|2021-06-09 09:08:20|22786.7|22786.7|22786.52|22786.52|22786.7|22786.7|22786.42|22786.42|0
1623229710000|2021-06-09 09:08:30|22786.77|22786.77|22787.11|22787.11|22787.11|22787.11|22786.77|22786.77|0
1623229720000|2021-06-09 09:08:40|22787.16|22787.16|22786.1|22786.1|22787.16|22787.16|22786.04|22786.04|0
1623229730000|2021-06-09 09:08:50|22786.07|22786.07|22785.56|22785.56|22786.07|22786.07|22785.45|22785.45|0
1623229740000|2021-06-09 09:09:00|22785.46|22785.46|22783.36|22783.36|22785.55|22785.55|22783.36|22783.36|0
1623229750000|2021-06-09 09:09:10|22783.32|22783.32|22781.55|22781.55|22783.35|22783.35|22781.55|22781.55|0
1623229760000|2021-06-09 09:09:20|22781.47|22781.47|22779.78|22779.78|22781.47|22781.47|22779.78|22779.78|0
1623229770000|2021-06-09 09:09:30|22779.66|22779.66|22778.84|22778.84|22779.66|22779.66|22778.84|22778.84|0
1623229780000|2021-06-09 09:09:40|22778.92|22778.92|22778.05|22778.05|22778.92|22778.92|22777.97|22777.97|0
1623229790000|2021-06-09 09:09:50|22777.8|22777.8|22777.11|22777.11|22777.8|22777.8|22776.98|22776.98|0
1623229800000|2021-06-09 09:10:00|22777|22777|22776.92|22776.92|22777|22777|22776.81|22776.81|0
1623229810000|2021-06-09 09:10:10|22776.85|22776.85|22777.02|22777.02|22777.11|22777.11|22776.85|22776.85|0
1623229820000|2021-06-09 09:10:20|22776.89|22776.89|22776.65|22776.65|22776.89|22776.89|22776.51|22776.51|0
1623229830000|2021-06-09 09:10:30|22776.58|22776.58|22776.09|22776.09|22776.71|22776.71|22775.88|22775.88|0
1623229840000|2021-06-09 09:10:40|22775.96|22775.96|22774.97|22774.97|22776.1|22776.1|22774.97|22774.97|0
1623229850000|2021-06-09 09:10:50|22774.85|22774.85|22774.02|22774.02|22775.03|22775.03|22774.02|22774.02|0
1623229860000|2021-06-09 09:11:00|22774.14|22774.14|22773.54|22773.54|22774.14|22774.14|22773.5|22773.5|0
1623229870000|2021-06-09 09:11:10|22773.47|22773.47|22773.31|22773.31|22773.54|22773.54|22773.22|22773.22|0
1623229880000|2021-06-09 09:11:20|22773.28|22773.28|22773.3|22773.3|22773.42|22773.42|22773.28|22773.28|0
1623229890000|2021-06-09 09:11:30|22773.36|22773.36|22772.91|22772.91|22773.61|22773.61|22772.91|22772.91|0
1623229900000|2021-06-09 09:11:40|22772.87|22772.87|22772.77|22772.77|22772.87|22772.87|22772.56|22772.56|0
1623229910000|2021-06-09 09:11:50|22773.02|22773.02|22773|22773|22773.13|22773.13|22773|22773|0
1623229920000|2021-06-09 09:12:00|22773.21|22773.21|22772.74|22772.74|22773.21|22773.21|22772.74|22772.74|0
1623229930000|2021-06-09 09:12:10|22772.99|22772.99|22772.49|22772.49|22773.02|22773.02|22772.49|22772.49|0
1623229940000|2021-06-09 09:12:20|22772.32|22772.32|22772.37|22772.37|22772.48|22772.48|22772.32|22772.32|0
1623229950000|2021-06-09 09:12:30|22771.79|22771.79|22771.54|22771.54|22771.79|22771.79|22771.34|22771.34|0
1623229960000|2021-06-09 09:12:40|22771.59|22771.59|22771.26|22771.26|22771.63|22771.63|22771.26|22771.26|0
1623229970000|2021-06-09 09:12:50|22771.19|22771.19|22771.23|22771.23|22771.36|22771.36|22771.19|22771.19|0
1623229980000|2021-06-09 09:13:00|22771.2|22771.2|22769.87|22769.87|22771.2|22771.2|22769.87|22769.87|0
1623229990000|2021-06-09 09:13:10|22769.81|22769.81|22769.33|22769.33|22769.81|22769.81|22769.13|22769.13|0
1623230000000|2021-06-09 09:13:20|22769.19|22769.19|22768.53|22768.53|22769.19|22769.19|22768.41|22768.41|0
1623230010000|2021-06-09 09:13:30|22768.48|22768.48|22768.3|22768.3|22768.48|22768.48|22768.19|22768.19|0
1623230020000|2021-06-09 09:13:40|22768.13|22768.13|22768.38|22768.38|22768.45|22768.45|22768.13|22768.13|0
1623230030000|2021-06-09 09:13:50|22768.3|22768.3|22768.14|22768.14|22768.3|22768.3|22768.14|22768.14|0
1623230040000|2021-06-09 09:14:00|22768.2|22768.2|22768.38|22768.38|22768.38|22768.38|22768.2|22768.2|0
1623230050000|2021-06-09 09:14:10|22768.29|22768.29|22768.89|22768.89|22769.02|22769.02|22768.14|22768.14|0
1623230060000|2021-06-09 09:14:20|22768.98|22768.98|22769.04|22769.04|22769.04|22769.04|22768.84|22768.84|0
1623230070000|2021-06-09 09:14:30|22768.98|22768.98|22769.55|22769.55|22769.55|22769.55|22768.98|22768.98|0
1623230080000|2021-06-09 09:14:40|22769.65|22769.65|22769.3|22769.3|22769.69|22769.69|22769.3|22769.3|0
1623230090000|2021-06-09 09:14:50|22769.37|22769.37|22769.23|22769.23|22769.41|22769.41|22769.23|22769.23|0
1623230100000|2021-06-09 09:15:00|22769.11|22769.11|22767.87|22767.87|22769.11|22769.11|22767.73|22767.73|0
1623230110000|2021-06-09 09:15:10|22767.9|22767.9|22767.88|22767.88|22767.93|22767.93|22767.52|22767.52|0
1623230120000|2021-06-09 09:15:20|22767.78|22767.78|22768.07|22768.07|22768.24|22768.24|22767.61|22767.61|0
1623230130000|2021-06-09 09:15:30|22767.95|22767.95|22767.89|22767.89|22767.95|22767.95|22767.82|22767.82|0
1623230140000|2021-06-09 09:15:40|22767.99|22767.99|22768.29|22768.29|22768.29|22768.29|22767.99|22767.99|0
1623230150000|2021-06-09 09:15:50|22768.53|22768.53|22769.09|22769.09|22769.34|22769.34|22768.53|22768.53|0
1623230160000|2021-06-09 09:16:00|22769|22769|22771.21|22771.21|22771.21|22771.21|22769|22769|0
1623230170000|2021-06-09 09:16:10|22771.1|22771.1|22771.93|22771.93|22771.93|22771.93|22771.1|22771.1|0
1623230180000|2021-06-09 09:16:20|22771.79|22771.79|22772.02|22772.02|22772.02|22772.02|22771.65|22771.65|0
1623230190000|2021-06-09 09:16:30|22771.96|22771.96|22772.34|22772.34|22772.35|22772.35|22771.91|22771.91|0
1623230200000|2021-06-09 09:16:40|22772.44|22772.44|22772.76|22772.76|22772.82|22772.82|22772.44|22772.44|0
1623230210000|2021-06-09 09:16:50|22772.77|22772.77|22773.17|22773.17|22773.17|22773.17|22772.76|22772.76|0
1623230220000|2021-06-09 09:17:00|22773.23|22773.23|22773.24|22773.24|22773.3|22773.3|22773.15|22773.15|0
1623230230000|2021-06-09 09:17:10|22773.35|22773.35|22774.06|22774.06|22774.06|22774.06|22773.35|22773.35|0
1623230240000|2021-06-09 09:17:20|22774.17|22774.17|22775.02|22775.02|22775.02|22775.02|22773.99|22773.99|0
1623230250000|2021-06-09 09:17:30|22774.84|22774.84|22774.9|22774.9|22775.01|22775.01|22774.68|22774.68|0
1623230260000|2021-06-09 09:17:40|22774.96|22774.96|22774.64|22774.64|22774.96|22774.96|22774.53|22774.53|0
1623230270000|2021-06-09 09:17:50|22774.53|22774.53|22774.76|22774.76|22774.76|22774.76|22774.53|22774.53|0
1623230280000|2021-06-09 09:18:00|22774.83|22774.83|22774.56|22774.56|22774.88|22774.88|22774.55|22774.55|0
1623230290000|2021-06-09 09:18:10|22774.55|22774.55|22774.72|22774.72|22774.72|22774.72|22774.5|22774.5|0
1623230300000|2021-06-09 09:18:20|22774.68|22774.68|22774.8|22774.8|22774.8|22774.8|22774.6|22774.6|0
1623230310000|2021-06-09 09:18:30|22774.85|22774.85|22774.91|22774.91|22775.03|22775.03|22774.85|22774.85|0
1623230320000|2021-06-09 09:18:40|22774.94|22774.94|22774.3|22774.3|22774.94|22774.94|22774.3|22774.3|0
1623230330000|2021-06-09 09:18:50|22774.16|22774.16|22774.4|22774.4|22774.49|22774.49|22774.16|22774.16|0
1623230340000|2021-06-09 09:19:00|22774.5|22774.5|22775.16|22775.16|22775.16|22775.16|22774.5|22774.5|0
1623230350000|2021-06-09 09:19:10|22775.07|22775.07|22774.2|22774.2|22775.11|22775.11|22774.2|22774.2|0
1623230360000|2021-06-09 09:19:20|22774.18|22774.18|22774.23|22774.23|22774.31|22774.31|22774.13|22774.13|0
1623230370000|2021-06-09 09:19:30|22774.26|22774.26|22775.04|22775.04|22775.05|22775.05|22774.26|22774.26|0
1623230380000|2021-06-09 09:19:40|22775.15|22775.15|22775.29|22775.29|22775.41|22775.41|22775.04|22775.04|0
1623230390000|2021-06-09 09:19:50|22775.48|22775.48|22775.25|22775.25|22775.73|22775.73|22775.19|22775.19|0
1623230400000|2021-06-09 09:20:00|22775.19|22775.19|22775.03|22775.03|22775.19|22775.19|22774.74|22774.74|0
1623230410000|2021-06-09 09:20:10|22775.11|22775.11|22775.13|22775.13|22775.17|22775.17|22774.96|22774.96|0
1623230420000|2021-06-09 09:20:20|22775.09|22775.09|22775.97|22775.97|22775.97|22775.97|22775.09|22775.09|0
1623230430000|2021-06-09 09:20:30|22776.03|22776.03|22776.16|22776.16|22776.22|22776.22|22775.91|22775.91|0
1623230440000|2021-06-09 09:20:40|22776.09|22776.09|22776.08|22776.08|22776.09|22776.09|22776.08|22776.08|0
1623230450000|2021-06-09 09:20:50|22776.18|22776.18|22776.36|22776.36|22776.36|22776.36|22776.18|22776.18|0
1623230460000|2021-06-09 09:21:00|22776.5|22776.5|22776.61|22776.61|22776.69|22776.69|22776.39|22776.39|0
1623230470000|2021-06-09 09:21:10|22776.63|22776.63|22776.45|22776.45|22776.65|22776.65|22776.43|22776.43|0
1623230480000|2021-06-09 09:21:20|22776.49|22776.49|22776.95|22776.95|22776.95|22776.95|22776.23|22776.23|0
1623230490000|2021-06-09 09:21:30|22777|22777|22776.93|22776.93|22777.01|22777.01|22776.86|22776.86|0
1623230500000|2021-06-09 09:21:40|22777.08|22777.08|22776.78|22776.78|22777.11|22777.11|22776.78|22776.78|0
1623230510000|2021-06-09 09:21:50|22776.67|22776.67|22776.61|22776.61|22776.88|22776.88|22776.61|22776.61|0
1623230520000|2021-06-09 09:22:00|22776.83|22776.83|22776.51|22776.51|22776.83|22776.83|22776.51|22776.51|0
1623230530000|2021-06-09 09:22:10|22776.54|22776.54|22776.74|22776.74|22776.88|22776.88|22776.54|22776.54|0
1623230540000|2021-06-09 09:22:20|22776.7|22776.7|22777.2|22777.2|22777.2|22777.2|22776.7|22776.7|0
1623230550000|2021-06-09 09:22:30|22777.3|22777.3|22777.2|22777.2|22777.36|22777.36|22777.11|22777.11|0
1623230560000|2021-06-09 09:22:40|22777.27|22777.27|22777.17|22777.17|22777.3|22777.3|22777.17|22777.17|0
1623230570000|2021-06-09 09:22:50|22777.25|22777.25|22777.26|22777.26|22777.3|22777.3|22777.25|22777.25|0
1623230580000|2021-06-09 09:23:00|22777.19|22777.19|22776.82|22776.82|22777.19|22777.19|22776.82|22776.82|0
1623230590000|2021-06-09 09:23:10|22776.86|22776.86|22777.23|22777.23|22777.23|22777.23|22776.83|22776.83|0
1623230600000|2021-06-09 09:23:20|22777.26|22777.26|22777.36|22777.36|22777.43|22777.43|22777.21|22777.21|0
1623230610000|2021-06-09 09:23:30|22777.26|22777.26|22777.41|22777.41|22777.47|22777.47|22777.24|22777.24|0
1623230620000|2021-06-09 09:23:40|22777.33|22777.33|22777.53|22777.53|22777.73|22777.73|22777.18|22777.18|0
1623230630000|2021-06-09 09:23:50|22777.42|22777.42|22777.29|22777.29|22777.42|22777.42|22777.29|22777.29|0
1623230640000|2021-06-09 09:24:00|22777.33|22777.33|22777.25|22777.25|22777.5|22777.5|22777.1|22777.1|0
1623230650000|2021-06-09 09:24:10|22777.34|22777.34|22777.95|22777.95|22777.95|22777.95|22777.34|22777.34|0
1623230660000|2021-06-09 09:24:20|22777.69|22777.69|22777.56|22777.56|22777.69|22777.69|22777.56|22777.56|0
1623230670000|2021-06-09 09:24:30|22777.42|22777.42|22777.02|22777.02|22777.43|22777.43|22777.02|22777.02|0
1623230680000|2021-06-09 09:24:40|22777.12|22777.12|22776.96|22776.96|22777.12|22777.12|22776.92|22776.92|0
1623230690000|2021-06-09 09:24:50|22776.91|22776.91|22776.74|22776.74|22776.91|22776.91|22776.74|22776.74|0
1623230700000|2021-06-09 09:25:00|22776.69|22776.69|22776.44|22776.44|22776.72|22776.72|22776.27|22776.27|0
1623230710000|2021-06-09 09:25:10|22776.62|22776.62|22775.55|22775.55|22776.67|22776.67|22775.51|22775.51|0
1623230720000|2021-06-09 09:25:20|22775.42|22775.42|22775.4|22775.4|22775.49|22775.49|22775.23|22775.23|0
1623230730000|2021-06-09 09:25:30|22775.09|22775.09|22774.75|22774.75|22775.09|22775.09|22774.68|22774.68|0
1623230740000|2021-06-09 09:25:40|22774.72|22774.72|22774.82|22774.82|22774.94|22774.94|22774.61|22774.61|0
1623230750000|2021-06-09 09:25:50|22774.85|22774.85|22774.69|22774.69|22774.92|22774.92|22774.69|22774.69|0
1623230760000|2021-06-09 09:26:00|22774.73|22774.73|22774.96|22774.96|22775.07|22775.07|22774.73|22774.73|0
1623230770000|2021-06-09 09:26:10|22775.03|22775.03|22775.53|22775.53|22775.53|22775.53|22774.98|22774.98|0
1623230780000|2021-06-09 09:26:20|22775.49|22775.49|22775.37|22775.37|22775.62|22775.62|22775.13|22775.13|0
1623230790000|2021-06-09 09:26:30|22775.52|22775.52|22775.74|22775.74|22775.74|22775.74|22775.47|22775.47|0
1623230800000|2021-06-09 09:26:40|22776.02|22776.02|22776.06|22776.06|22776.06|22776.06|22776.02|22776.02|0
1623230810000|2021-06-09 09:26:50|22776.13|22776.13|22776.05|22776.05|22776.18|22776.18|22776.03|22776.03|0
1623230820000|2021-06-09 09:27:00|22776|22776|22776.26|22776.26|22776.4|22776.4|22775.91|22775.91|0
1623230830000|2021-06-09 09:27:10|22776.32|22776.32|22776.36|22776.36|22776.4|22776.4|22776.19|22776.19|0
1623230840000|2021-06-09 09:27:20|22776.38|22776.38|22776.38|22776.38|22776.38|22776.38|22776.38|22776.38|0
1623230850000|2021-06-09 09:27:30|22776.35|22776.35|22776.41|22776.41|22776.51|22776.51|22776.32|22776.32|0
1623230860000|2021-06-09 09:27:40|22776.37|22776.37|22776.69|22776.69|22776.74|22776.74|22776.32|22776.32|0
1623230870000|2021-06-09 09:27:50|22776.76|22776.76|22776.46|22776.46|22776.84|22776.84|22776.43|22776.43|0
1623230880000|2021-06-09 09:28:00|22776.4|22776.4|22775.99|22775.99|22776.42|22776.42|22775.99|22775.99|0
1623230890000|2021-06-09 09:28:10|22776|22776|22776.68|22776.68|22776.72|22776.72|22775.93|22775.93|0
1623230900000|2021-06-09 09:28:20|22776.57|22776.57|22776.73|22776.73|22776.73|22776.73|22776.57|22776.57|0
1623230910000|2021-06-09 09:28:30|22776.66|22776.66|22776.61|22776.61|22776.66|22776.66|22776.61|22776.61|0
1623230920000|2021-06-09 09:28:40|22776.74|22776.74|22776.7|22776.7|22776.84|22776.84|22776.7|22776.7|0
1623230930000|2021-06-09 09:28:50|22776.81|22776.81|22776.57|22776.57|22776.81|22776.81|22776.57|22776.57|0
1623230940000|2021-06-09 09:29:00|22776.46|22776.46|22775.86|22775.86|22776.46|22776.46|22775.86|22775.86|0
1623230950000|2021-06-09 09:29:10|22776.06|22776.06|22775.84|22775.84|22776.06|22776.06|22775.84|22775.84|0
1623230960000|2021-06-09 09:29:20|22775.9|22775.9|22775.82|22775.82|22775.96|22775.96|22775.82|22775.82|0
1623230970000|2021-06-09 09:29:30|22775.74|22775.74|22775.7|22775.7|22775.99|22775.99|22775.57|22775.57|0
1623230980000|2021-06-09 09:29:40|22775.53|22775.53|22775.6|22775.6|22775.78|22775.78|22775.49|22775.49|0
1623230990000|2021-06-09 09:29:50|22775.56|22775.56|22775.95|22775.95|22776.33|22776.33|22775.4|22775.4|0
1623231000000|2021-06-09 09:30:00|22775.9|22775.9|22775.82|22775.82|22776.15|22776.15|22775.68|22775.68|0
1623231010000|2021-06-09 09:30:10|22775.93|22775.93|22775.81|22775.81|22775.97|22775.97|22775.75|22775.75|0
1623231020000|2021-06-09 09:30:20|22775.68|22775.68|22775.35|22775.35|22775.68|22775.68|22775.12|22775.12|0
1623231030000|2021-06-09 09:30:30|22775.28|22775.28|22775.46|22775.46|22775.55|22775.55|22775.28|22775.28|0
1623231040000|2021-06-09 09:30:40|22775.56|22775.56|22775.34|22775.34|22775.56|22775.56|22775.34|22775.34|0
1623231050000|2021-06-09 09:30:50|22775.38|22775.38|22775.32|22775.32|22775.43|22775.43|22775.28|22775.28|0
1623231060000|2021-06-09 09:31:00|22775.49|22775.49|22775.68|22775.68|22775.68|22775.68|22775.43|22775.43|0
1623231070000|2021-06-09 09:31:10|22775.71|22775.71|22775.94|22775.94|22775.94|22775.94|22775.68|22775.68|0
1623231080000|2021-06-09 09:31:20|22775.96|22775.96|22775.96|22775.96|22775.96|22775.96|22775.93|22775.93|0
1623231090000|2021-06-09 09:31:30|22776.03|22776.03|22776.23|22776.23|22776.23|22776.23|22776.03|22776.03|0
1623231100000|2021-06-09 09:31:40|22776.3|22776.3|22776.35|22776.35|22776.47|22776.47|22776.26|22776.26|0
1623231110000|2021-06-09 09:31:50|22776.6|22776.6|22776.54|22776.54|22776.78|22776.78|22776.49|22776.49|0
1623231120000|2021-06-09 09:32:00|22776.49|22776.49|22777.01|22777.01|22777.01|22777.01|22776.49|22776.49|0
1623231130000|2021-06-09 09:32:10|22777.18|22777.18|22777.52|22777.52|22777.72|22777.72|22777.18|22777.18|0
1623231140000|2021-06-09 09:32:20|22777.44|22777.44|22777.45|22777.45|22777.61|22777.61|22777.4|22777.4|0
1623231150000|2021-06-09 09:32:30|22777.54|22777.54|22777.32|22777.32|22777.59|22777.59|22777.32|22777.32|0
1623231160000|2021-06-09 09:32:40|22777.42|22777.42|22777.28|22777.28|22777.42|22777.42|22777.17|22777.17|0
1623231170000|2021-06-09 09:32:50|22777.35|22777.35|22777.25|22777.25|22777.35|22777.35|22777.25|22777.25|0
1623231180000|2021-06-09 09:33:00|22777.22|22777.22|22777.04|22777.04|22777.22|22777.22|22777.04|22777.04|0
1623231190000|2021-06-09 09:33:10|22776.97|22776.97|22777.63|22777.63|22777.64|22777.64|22776.91|22776.91|0
1623231200000|2021-06-09 09:33:20|22777.67|22777.67|22777.58|22777.58|22777.87|22777.87|22777.46|22777.46|0
1623231210000|2021-06-09 09:33:30|22777.42|22777.42|22777.76|22777.76|22777.76|22777.76|22777.42|22777.42|0
1623231220000|2021-06-09 09:33:40|22777.81|22777.81|22778.15|22778.15|22778.15|22778.15|22777.81|22777.81|0
1623231230000|2021-06-09 09:33:50|22778.2|22778.2|22778.08|22778.08|22778.27|22778.27|22778.08|22778.08|0
1623231240000|2021-06-09 09:34:00|22778.01|22778.01|22778.12|22778.12|22778.19|22778.19|22778.01|22778.01|0
1623231250000|2021-06-09 09:34:10|22778.28|22778.28|22778.06|22778.06|22778.28|22778.28|22778.01|22778.01|0
1623231260000|2021-06-09 09:34:20|22778.1|22778.1|22777.71|22777.71|22778.16|22778.16|22777.64|22777.64|0
1623231270000|2021-06-09 09:34:30|22777.76|22777.76|22778.11|22778.11|22778.45|22778.45|22777.76|22777.76|0
1623231280000|2021-06-09 09:34:40|22778.04|22778.04|22778.21|22778.21|22778.21|22778.21|22778|22778|0
1623231290000|2021-06-09 09:34:50|22778.4|22778.4|22778.95|22778.95|22778.95|22778.95|22778.36|22778.36|0
1623231300000|2021-06-09 09:35:00|22778.99|22778.99|22779.84|22779.84|22779.84|22779.84|22778.99|22778.99|0
1623231310000|2021-06-09 09:35:10|22779.88|22779.88|22779.87|22779.87|22780.04|22780.04|22779.78|22779.78|0
1623231320000|2021-06-09 09:35:20|22779.9|22779.9|22780.84|22780.84|22780.84|22780.84|22779.84|22779.84|0
1623231330000|2021-06-09 09:35:30|22780.8|22780.8|22780.58|22780.58|22780.89|22780.89|22780.58|22780.58|0
1623231340000|2021-06-09 09:35:40|22780.73|22780.73|22781.19|22781.19|22781.19|22781.19|22780.58|22780.58|0
1623231350000|2021-06-09 09:35:50|22781.3|22781.3|22782.44|22782.44|22782.44|22782.44|22781.3|22781.3|0
1623231360000|2021-06-09 09:36:00|22782.33|22782.33|22782.8|22782.8|22782.8|22782.8|22782.33|22782.33|0
1623231370000|2021-06-09 09:36:10|22782.73|22782.73|22782.87|22782.87|22782.87|22782.87|22782.64|22782.64|0
1623231380000|2021-06-09 09:36:20|22782.97|22782.97|22783.15|22783.15|22783.15|22783.15|22782.83|22782.83|0
1623231390000|2021-06-09 09:36:30|22783.23|22783.23|22783.25|22783.25|22783.46|22783.46|22783.13|22783.13|0
1623231400000|2021-06-09 09:36:40|22783.28|22783.28|22783.34|22783.34|22783.34|22783.34|22783.19|22783.19|0
1623231410000|2021-06-09 09:36:50|22783.4|22783.4|22783.65|22783.65|22783.72|22783.72|22783.4|22783.4|0
1623231420000|2021-06-09 09:37:00|22783.78|22783.78|22784.71|22784.71|22784.86|22784.86|22783.78|22783.78|0
1623231430000|2021-06-09 09:37:10|22784.78|22784.78|22785.3|22785.3|22785.43|22785.43|22784.78|22784.78|0
1623231440000|2021-06-09 09:37:20|22785.22|22785.22|22785.29|22785.29|22785.29|22785.29|22785.01|22785.01|0
1623231450000|2021-06-09 09:37:30|22785.45|22785.45|22785.38|22785.38|22785.45|22785.45|22785.16|22785.16|0
1623231460000|2021-06-09 09:37:40|22785.44|22785.44|22785.58|22785.58|22785.65|22785.65|22785.41|22785.41|0
1623231470000|2021-06-09 09:37:50|22785.53|22785.53|22784.76|22784.76|22785.53|22785.53|22784.76|22784.76|0
1623231480000|2021-06-09 09:38:00|22784.56|22784.56|22784.72|22784.72|22784.79|22784.79|22784.44|22784.44|0
1623231490000|2021-06-09 09:38:10|22784.65|22784.65|22784.56|22784.56|22784.86|22784.86|22784.56|22784.56|0
1623231500000|2021-06-09 09:38:20|22784.6|22784.6|22784.78|22784.78|22784.91|22784.91|22784.6|22784.6|0
1623231510000|2021-06-09 09:38:30|22784.8|22784.8|22784.77|22784.77|22784.8|22784.8|22784.75|22784.75|0
1623231520000|2021-06-09 09:38:40|22784.73|22784.73|22784.82|22784.82|22784.87|22784.87|22784.73|22784.73|0
1623231530000|2021-06-09 09:38:50|22784.89|22784.89|22784.94|22784.94|22784.94|22784.94|22784.77|22784.77|0
1623231540000|2021-06-09 09:39:00|22784.89|22784.89|22784.54|22784.54|22784.89|22784.89|22784.5|22784.5|0
1623231550000|2021-06-09 09:39:10|22784.31|22784.31|22783.93|22783.93|22784.36|22784.36|22783.93|22783.93|0
1623231560000|2021-06-09 09:39:20|22783.99|22783.99|22783.77|22783.77|22783.99|22783.99|22783.76|22783.76|0
1623231570000|2021-06-09 09:39:30|22783.87|22783.87|22783.47|22783.47|22783.87|22783.87|22783.47|22783.47|0
1623231580000|2021-06-09 09:39:40|22783.41|22783.41|22783.17|22783.17|22783.41|22783.41|22783.11|22783.11|0
1623231590000|2021-06-09 09:39:50|22783.21|22783.21|22783.23|22783.23|22783.47|22783.47|22783.01|22783.01|0
1623231600000|2021-06-09 09:40:00|22783.31|22783.31|22782.38|22782.38|22783.31|22783.31|22782.38|22782.38|0
1623231610000|2021-06-09 09:40:10|22782.12|22782.12|22781.97|22781.97|22782.12|22782.12|22781.93|22781.93|0
1623231620000|2021-06-09 09:40:20|22782.02|22782.02|22781.68|22781.68|22782.07|22782.07|22781.68|22781.68|0
1623231630000|2021-06-09 09:40:30|22781.94|22781.94|22781.97|22781.97|22781.97|22781.97|22781.87|22781.87|0
1623231640000|2021-06-09 09:40:40|22781.59|22781.59|22782.06|22782.06|22782.06|22782.06|22781.54|22781.54|0
1623231650000|2021-06-09 09:40:50|22782.3|22782.3|22782.11|22782.11|22782.3|22782.3|22781.89|22781.89|0
1623231660000|2021-06-09 09:41:00|22782.01|22782.01|22781.34|22781.34|22782.01|22782.01|22781.3|22781.3|0
1623231670000|2021-06-09 09:41:10|22781.44|22781.44|22781.11|22781.11|22781.66|22781.66|22781.07|22781.07|0
1623231680000|2021-06-09 09:41:20|22781.08|22781.08|22781.02|22781.02|22781.08|22781.08|22780.65|22780.65|0
1623231690000|2021-06-09 09:41:30|22780.87|22780.87|22780.18|22780.18|22780.87|22780.87|22780.13|22780.13|0
1623231700000|2021-06-09 09:41:40|22780.25|22780.25|22780.13|22780.13|22780.42|22780.42|22780|22780|0
1623231710000|2021-06-09 09:41:50|22780.05|22780.05|22780.33|22780.33|22780.49|22780.49|22780.03|22780.03|0
1623231720000|2021-06-09 09:42:00|22780.27|22780.27|22779.97|22779.97|22780.27|22780.27|22779.97|22779.97|0
1623231730000|2021-06-09 09:42:10|22779.76|22779.76|22779.82|22779.82|22779.82|22779.82|22779.68|22779.68|0
1623231740000|2021-06-09 09:42:20|22780.02|22780.02|22780.32|22780.32|22780.32|22780.32|22779.69|22779.69|0
1623231750000|2021-06-09 09:42:30|22780.45|22780.45|22780.53|22780.53|22780.56|22780.56|22780.45|22780.45|0
1623231760000|2021-06-09 09:42:40|22780.41|22780.41|22780.21|22780.21|22780.41|22780.41|22780.21|22780.21|0
1623231770000|2021-06-09 09:42:50|22779.69|22779.69|22778.9|22778.9|22779.69|22779.69|22778.85|22778.85|0
1623231780000|2021-06-09 09:43:00|22779.22|22779.22|22778.87|22778.87|22779.22|22779.22|22778.54|22778.54|0
1623231790000|2021-06-09 09:43:10|22778.91|22778.91|22779.04|22779.04|22779.18|22779.18|22778.91|22778.91|0
1623231800000|2021-06-09 09:43:20|22778.97|22778.97|22779.58|22779.58|22779.58|22779.58|22778.97|22778.97|0
1623231810000|2021-06-09 09:43:30|22779.88|22779.88|22779.86|22779.86|22780.06|22780.06|22779.86|22779.86|0
1623231820000|2021-06-09 09:43:40|22779.99|22779.99|22779.73|22779.73|22779.99|22779.99|22779.57|22779.57|0
1623231830000|2021-06-09 09:43:50|22779.76|22779.76|22779.56|22779.56|22779.93|22779.93|22779.56|22779.56|0
1623231840000|2021-06-09 09:44:00|22779.52|22779.52|22778.95|22778.95|22779.52|22779.52|22778.95|22778.95|0
1623231850000|2021-06-09 09:44:10|22778.88|22778.88|22778.67|22778.67|22778.97|22778.97|22778.67|22778.67|0
1623231860000|2021-06-09 09:44:20|22778.58|22778.58|22778.64|22778.64|22778.64|22778.64|22778.27|22778.27|0
1623231870000|2021-06-09 09:44:30|22778.69|22778.69|22777.44|22777.44|22778.69|22778.69|22777.44|22777.44|0
1623231880000|2021-06-09 09:44:40|22777.36|22777.36|22776.57|22776.57|22777.36|22777.36|22776.55|22776.55|0
1623231890000|2021-06-09 09:44:50|22776.66|22776.66|22775.84|22775.84|22776.66|22776.66|22775.73|22775.73|0
1623231900000|2021-06-09 09:45:00|22775.78|22775.78|22775.48|22775.48|22776.01|22776.01|22775.41|22775.41|0
1623231910000|2021-06-09 09:45:10|22775.41|22775.41|22774.62|22774.62|22775.41|22775.41|22774.43|22774.43|0
1623231920000|2021-06-09 09:45:20|22774.57|22774.57|22774.06|22774.06|22774.57|22774.57|22774.06|22774.06|0
1623231930000|2021-06-09 09:45:30|22774.11|22774.11|22773.88|22773.88|22774.15|22774.15|22773.84|22773.84|0
1623231940000|2021-06-09 09:45:40|22774.13|22774.13|22773.48|22773.48|22774.41|22774.41|22773.48|22773.48|0
1623231950000|2021-06-09 09:45:50|22773.93|22773.93|22773.08|22773.08|22773.93|22773.93|22773.08|22773.08|0
1623231960000|2021-06-09 09:46:00|22773|22773|22772.77|22772.77|22773.08|22773.08|22772.48|22772.48|0
1623231970000|2021-06-09 09:46:10|22772.6|22772.6|22772.77|22772.77|22772.77|22772.77|22772.05|22772.05|0
1623231980000|2021-06-09 09:46:20|22772.81|22772.81|22773.06|22773.06|22773.06|22773.06|22772.7|22772.7|0
1623231990000|2021-06-09 09:46:30|22773.15|22773.15|22773.22|22773.22|22773.31|22773.31|22772.87|22772.87|0
1623232000000|2021-06-09 09:46:40|22773.31|22773.31|22773.24|22773.24|22773.39|22773.39|22773.08|22773.08|0
1623232010000|2021-06-09 09:46:50|22773.02|22773.02|22772.69|22772.69|22773.02|22773.02|22772.62|22772.62|0
1623232020000|2021-06-09 09:47:00|22772.59|22772.59|22772.35|22772.35|22772.92|22772.92|22772.28|22772.28|0
1623232030000|2021-06-09 09:47:10|22772.29|22772.29|22771.99|22771.99|22772.33|22772.33|22771.92|22771.92|0
1623232040000|2021-06-09 09:47:20|22772.09|22772.09|22772.25|22772.25|22772.31|22772.31|22772.09|22772.09|0
1623232050000|2021-06-09 09:47:30|22772.18|22772.18|22772.25|22772.25|22772.85|22772.85|22772.1|22772.1|0
1623232060000|2021-06-09 09:47:40|22772.31|22772.31|22772.46|22772.46|22772.6|22772.6|22772.26|22772.26|0
1623232070000|2021-06-09 09:47:50|22772.36|22772.36|22771.96|22771.96|22772.36|22772.36|22771.89|22771.89|0
1623232080000|2021-06-09 09:48:00|22771.89|22771.89|22772.19|22772.19|22772.19|22772.19|22771.65|22771.65|0
1623232090000|2021-06-09 09:48:10|22771.91|22771.91|22771.61|22771.61|22771.91|22771.91|22771.43|22771.43|0
1623232100000|2021-06-09 09:48:20|22771.64|22771.64|22770.33|22770.33|22771.64|22771.64|22770.31|22770.31|0
1623232110000|2021-06-09 09:48:30|22770.38|22770.38|22770.64|22770.64|22770.73|22770.73|22770.33|22770.33|0
1623232120000|2021-06-09 09:48:40|22770.76|22770.76|22770.76|22770.76|22770.8|22770.8|22770.76|22770.76|0
1623232130000|2021-06-09 09:48:50|22770.41|22770.41|22770.02|22770.02|22770.41|22770.41|22769.89|22769.89|0
1623232140000|2021-06-09 09:49:00|22770.08|22770.08|22770.4|22770.4|22770.4|22770.4|22769.99|22769.99|0
1623232150000|2021-06-09 09:49:10|22770.31|22770.31|22770.61|22770.61|22770.61|22770.61|22769.94|22769.94|0
1623232160000|2021-06-09 09:49:20|22770.67|22770.67|22770.95|22770.95|22770.95|22770.95|22770.67|22770.67|0
1623232170000|2021-06-09 09:49:30|22771.02|22771.02|22770.83|22770.83|22771.08|22771.08|22770.82|22770.82|0
1623232180000|2021-06-09 09:49:40|22770.76|22770.76|22770.76|22770.76|22770.76|22770.76|22770.76|22770.76|0
1623232190000|2021-06-09 09:49:50|22770.43|22770.43|22770.16|22770.16|22770.43|22770.43|22770.16|22770.16|0
1623232200000|2021-06-09 09:50:00|22770.08|22770.08|22770.09|22770.09|22770.17|22770.17|22770.02|22770.02|0
1623232210000|2021-06-09 09:50:10|22770.17|22770.17|22769.69|22769.69|22770.17|22770.17|22769.57|22769.57|0
1623232220000|2021-06-09 09:50:20|22769.62|22769.62|22769.52|22769.52|22769.71|22769.71|22769.52|22769.52|0
1623232230000|2021-06-09 09:50:30|22769.6|22769.6|22769.27|22769.27|22769.65|22769.65|22769.25|22769.25|0
1623232240000|2021-06-09 09:50:40|22769.23|22769.23|22769.09|22769.09|22769.3|22769.3|22769.09|22769.09|0
1623232250000|2021-06-09 09:50:50|22769.02|22769.02|22768.86|22768.86|22769.04|22769.04|22768.86|22768.86|0
1623232260000|2021-06-09 09:51:00|22768.93|22768.93|22769.18|22769.18|22769.38|22769.38|22768.93|22768.93|0
1623232270000|2021-06-09 09:51:10|22769.32|22769.32|22769.17|22769.17|22769.36|22769.36|22768.96|22768.96|0
1623232280000|2021-06-09 09:51:20|22769.21|22769.21|22769.4|22769.4|22769.4|22769.4|22769.21|22769.21|0
1623232290000|2021-06-09 09:51:30|22769.51|22769.51|22769.43|22769.43|22769.51|22769.51|22769.3|22769.3|0
1623232300000|2021-06-09 09:51:40|22769.25|22769.25|22769.37|22769.37|22769.37|22769.37|22769.04|22769.04|0
1623232310000|2021-06-09 09:51:50|22769.31|22769.31|22769|22769|22769.34|22769.34|22768.99|22768.99|0
1623232320000|2021-06-09 09:52:00|22768.85|22768.85|22768.89|22768.89|22768.98|22768.98|22768.82|22768.82|0
1623232330000|2021-06-09 09:52:10|22768.85|22768.85|22768.99|22768.99|22769.03|22769.03|22768.85|22768.85|0
1623232340000|2021-06-09 09:52:20|22768.94|22768.94|22769.03|22769.03|22769.2|22769.2|22768.83|22768.83|0
1623232350000|2021-06-09 09:52:30|22768.99|22768.99|22768.93|22768.93|22769.09|22769.09|22768.87|22768.87|0
1623232360000|2021-06-09 09:52:40|22768.89|22768.89|22768.77|22768.77|22768.89|22768.89|22768.43|22768.43|0
1623232370000|2021-06-09 09:52:50|22768.73|22768.73|22768.56|22768.56|22768.73|22768.73|22768.33|22768.33|0
1623232380000|2021-06-09 09:53:00|22768.74|22768.74|22768.64|22768.64|22768.92|22768.92|22768.64|22768.64|0
1623232390000|2021-06-09 09:53:10|22768.56|22768.56|22768.41|22768.41|22768.76|22768.76|22768.39|22768.39|0
1623232400000|2021-06-09 09:53:20|22768.33|22768.33|22767.79|22767.79|22768.4|22768.4|22767.74|22767.74|0
1623232410000|2021-06-09 09:53:30|22767.87|22767.87|22767.85|22767.85|22767.97|22767.97|22767.85|22767.85|0
1623232420000|2021-06-09 09:53:40|22768.1|22768.1|22767.98|22767.98|22768.1|22768.1|22767.7|22767.7|0
1623232430000|2021-06-09 09:53:50|22767.85|22767.85|22767.2|22767.2|22767.85|22767.85|22767.12|22767.12|0
1623232440000|2021-06-09 09:54:00|22767.13|22767.13|22766.95|22766.95|22767.16|22767.16|22766.89|22766.89|0
1623232450000|2021-06-09 09:54:10|22766.92|22766.92|22766.76|22766.76|22766.92|22766.92|22766.6|22766.6|0
1623232460000|2021-06-09 09:54:20|22766.8|22766.8|22766.78|22766.78|22766.92|22766.92|22766.57|22766.57|0
1623232470000|2021-06-09 09:54:30|22766.66|22766.66|22766.51|22766.51|22766.66|22766.66|22766.3|22766.3|0
1623232480000|2021-06-09 09:54:40|22766.66|22766.66|22766.55|22766.55|22766.71|22766.71|22766.55|22766.55|0
1623232490000|2021-06-09 09:54:50|22766.51|22766.51|22766.42|22766.42|22766.51|22766.51|22766.15|22766.15|0
1623232500000|2021-06-09 09:55:00|22766.31|22766.31|22766.32|22766.32|22766.42|22766.42|22766.24|22766.24|0
1623232510000|2021-06-09 09:55:10|22766.4|22766.4|22766.75|22766.75|22766.75|22766.75|22766.28|22766.28|0
1623232520000|2021-06-09 09:55:20|22766.79|22766.79|22766.74|22766.74|22766.79|22766.79|22766.57|22766.57|0
1623232530000|2021-06-09 09:55:30|22766.72|22766.72|22766.54|22766.54|22766.72|22766.72|22766.34|22766.34|0
1623232540000|2021-06-09 09:55:40|22766.44|22766.44|22766.28|22766.28|22766.46|22766.46|22766.24|22766.24|0
1623232550000|2021-06-09 09:55:50|22766.53|22766.53|22767.05|22767.05|22767.1|22767.1|22766.53|22766.53|0
1623232560000|2021-06-09 09:56:00|22766.98|22766.98|22766.74|22766.74|22767.03|22767.03|22766.46|22766.46|0
1623232570000|2021-06-09 09:56:10|22766.61|22766.61|22766.47|22766.47|22766.69|22766.69|22766.47|22766.47|0
1623232580000|2021-06-09 09:56:20|22766.54|22766.54|22766.29|22766.29|22766.54|22766.54|22766.11|22766.11|0
1623232600000|2021-06-09 09:56:40|22766.22|22766.22|22765.99|22765.99|22766.26|22766.26|22765.99|22765.99|0
1623232610000|2021-06-09 09:56:50|22765.86|22765.86|22765.75|22765.75|22765.89|22765.89|22765.69|22765.69|0
1623232620000|2021-06-09 09:57:00|22765.71|22765.71|22765.21|22765.21|22765.71|22765.71|22765.17|22765.17|0
1623232630000|2021-06-09 09:57:10|22765.27|22765.27|22765.27|22765.27|22765.27|22765.27|22765.27|22765.27|0
1623232640000|2021-06-09 09:57:20|22765.41|22765.41|22765.31|22765.31|22765.59|22765.59|22765.3|22765.3|0
1623232650000|2021-06-09 09:57:30|22765.24|22765.24|22764.85|22764.85|22765.24|22765.24|22764.85|22764.85|0
1623232660000|2021-06-09 09:57:40|22764.82|22764.82|22764.73|22764.73|22764.82|22764.82|22764.66|22764.66|0
1623232670000|2021-06-09 09:57:50|22764.7|22764.7|22765.05|22765.05|22765.05|22765.05|22764.7|22764.7|0
1623232680000|2021-06-09 09:58:00|22765.01|22765.01|22765.45|22765.45|22765.7|22765.7|22765.01|22765.01|0
1623232690000|2021-06-09 09:58:10|22765.53|22765.53|22765.46|22765.46|22765.53|22765.53|22765.29|22765.29|0
1623232700000|2021-06-09 09:58:20|22765.39|22765.39|22765.4|22765.4|22765.51|22765.51|22765.14|22765.14|0
1623232710000|2021-06-09 09:58:30|22765.47|22765.47|22765.97|22765.97|22766.23|22766.23|22765.47|22765.47|0
1623232720000|2021-06-09 09:58:40|22765.88|22765.88|22766.27|22766.27|22766.27|22766.27|22765.79|22765.79|0
1623232730000|2021-06-09 09:58:50|22766.18|22766.18|22765.9|22765.9|22766.18|22766.18|22765.73|22765.73|0
1623232740000|2021-06-09 09:59:00|22765.87|22765.87|22765.93|22765.93|22766.1|22766.1|22765.87|22765.87|0
1623232750000|2021-06-09 09:59:10|22765.88|22765.88|22765.97|22765.97|22766.12|22766.12|22765.88|22765.88|0
1623232760000|2021-06-09 09:59:20|22765.89|22765.89|22765.02|22765.02|22765.89|22765.89|22765.02|22765.02|0
1623232770000|2021-06-09 09:59:30|22765.31|22765.31|22765.02|22765.02|22765.31|22765.31|22764.75|22764.75|0
1623232780000|2021-06-09 09:59:40|22764.9|22764.9|22764.02|22764.02|22764.9|22764.9|22764.02|22764.02|0
1623232790000|2021-06-09 09:59:50|22764.15|22764.15|22763.65|22763.65|22764.15|22764.15|22763.56|22763.56|0
1623232800000|2021-06-09 10:00:00|22763.6|22763.6|22763.4|22763.4|22763.7|22763.7|22763.39|22763.39|0
1623232810000|2021-06-09 10:00:10|22763.34|22763.34|22762.41|22762.41|22763.34|22763.34|22762.13|22762.13|0
1623232820000|2021-06-09 10:00:20|22762.55|22762.55|22762.28|22762.28|22762.61|22762.61|22762.15|22762.15|0
1623232830000|2021-06-09 10:00:30|22762.39|22762.39|22762.84|22762.84|22762.93|22762.93|22762.06|22762.06|0
1623232840000|2021-06-09 10:00:40|22763.1|22763.1|22762.87|22762.87|22763.26|22763.26|22762.73|22762.73|0
1623232850000|2021-06-09 10:00:50|22762.82|22762.82|22762.91|22762.91|22762.91|22762.91|22762.8|22762.8|0
1623232860000|2021-06-09 10:01:00|22762.78|22762.78|22762.84|22762.84|22762.9|22762.9|22762.68|22762.68|0
1623232870000|2021-06-09 10:01:10|22762.89|22762.89|22762.89|22762.89|22762.93|22762.93|22762.89|22762.89|0
1623232880000|2021-06-09 10:01:20|22762.73|22762.73|22763.18|22763.18|22763.31|22763.31|22762.68|22762.68|0
1623232890000|2021-06-09 10:01:30|22763.21|22763.21|22763.17|22763.17|22763.42|22763.42|22763.17|22763.17|0
1623232900000|2021-06-09 10:01:40|22763.1|22763.1|22762.97|22762.97|22763.31|22763.31|22762.97|22762.97|0
1623232910000|2021-06-09 10:01:50|22762.83|22762.83|22762.31|22762.31|22762.83|22762.83|22762.31|22762.31|0
1623232920000|2021-06-09 10:02:00|22762.17|22762.17|22762.05|22762.05|22762.37|22762.37|22761.98|22761.98|0
1623232930000|2021-06-09 10:02:10|22761.98|22761.98|22761.98|22761.98|22761.98|22761.98|22761.79|22761.79|0
1623232940000|2021-06-09 10:02:20|22761.79|22761.79|22760.94|22760.94|22761.79|22761.79|22760.94|22760.94|0
1623232950000|2021-06-09 10:02:30|22760.98|22760.98|22760.85|22760.85|22761.01|22761.01|22760.85|22760.85|0
1623232960000|2021-06-09 10:02:40|22760.81|22760.81|22760.59|22760.59|22760.81|22760.81|22760.59|22760.59|0
1623232970000|2021-06-09 10:02:50|22760.63|22760.63|22760.53|22760.53|22760.67|22760.67|22760.53|22760.53|0
1623232980000|2021-06-09 10:03:00|22760.48|22760.48|22760.93|22760.93|22761.08|22761.08|22760.41|22760.41|0
1623232990000|2021-06-09 10:03:10|22760.9|22760.9|22761.37|22761.37|22761.5|22761.5|22760.9|22760.9|0
1623233000000|2021-06-09 10:03:20|22761.49|22761.49|22761.45|22761.45|22761.54|22761.54|22761.45|22761.45|0
1623233010000|2021-06-09 10:03:30|22761.5|22761.5|22761.4|22761.4|22761.54|22761.54|22761.4|22761.4|0
1623233020000|2021-06-09 10:03:40|22761.27|22761.27|22761.24|22761.24|22761.27|22761.27|22761.24|22761.24|0
1623233030000|2021-06-09 10:03:50|22761.2|22761.2|22761.2|22761.2|22761.2|22761.2|22761.12|22761.12|0
1623233040000|2021-06-09 10:04:00|22761.16|22761.16|22761.48|22761.48|22761.48|22761.48|22761.13|22761.13|0
1623233050000|2021-06-09 10:04:10|22761.44|22761.44|22761.49|22761.49|22761.73|22761.73|22761.44|22761.44|0
1623233060000|2021-06-09 10:04:20|22761.44|22761.44|22761.64|22761.64|22761.64|22761.64|22761.44|22761.44|0
1623233070000|2021-06-09 10:04:30|22761.56|22761.56|22761.28|22761.28|22761.71|22761.71|22761.28|22761.28|0
1623233080000|2021-06-09 10:04:40|22761.21|22761.21|22761.01|22761.01|22761.21|22761.21|22761.01|22761.01|0
1623233090000|2021-06-09 10:04:50|22761.04|22761.04|22761.39|22761.39|22761.39|22761.39|22760.77|22760.77|0
1623233100000|2021-06-09 10:05:00|22761.45|22761.45|22761.9|22761.9|22761.9|22761.9|22761.45|22761.45|0
1623233110000|2021-06-09 10:05:10|22761.98|22761.98|22762.03|22762.03|22762.03|22762.03|22761.91|22761.91|0
1623233120000|2021-06-09 10:05:20|22761.93|22761.93|22761.93|22761.93|22761.93|22761.93|22761.9|22761.9|0
1623233130000|2021-06-09 10:05:30|22762.05|22762.05|22762.42|22762.42|22762.42|22762.42|22762.05|22762.05|0
1623233140000|2021-06-09 10:05:40|22762.63|22762.63|22763.04|22763.04|22763.13|22763.13|22762.62|22762.62|0
1623233150000|2021-06-09 10:05:50|22762.91|22762.91|22763.07|22763.07|22763.16|22763.16|22762.83|22762.83|0
1623233160000|2021-06-09 10:06:00|22763.1|22763.1|22763.67|22763.67|22763.67|22763.67|22763.1|22763.1|0
1623233170000|2021-06-09 10:06:10|22763.74|22763.74|22764.17|22764.17|22764.21|22764.21|22763.74|22763.74|0
1623233180000|2021-06-09 10:06:20|22764.25|22764.25|22764.6|22764.6|22764.6|22764.6|22764.25|22764.25|0
1623233190000|2021-06-09 10:06:30|22764.63|22764.63|22764.57|22764.57|22764.74|22764.74|22764.51|22764.51|0
1623233200000|2021-06-09 10:06:40|22764.62|22764.62|22764.68|22764.68|22764.73|22764.73|22764.55|22764.55|0
1623233210000|2021-06-09 10:06:50|22764.85|22764.85|22764.8|22764.8|22764.88|22764.88|22764.72|22764.72|0
1623233220000|2021-06-09 10:07:00|22764.63|22764.63|22765.32|22765.32|22765.32|22765.32|22764.63|22764.63|0
1623233230000|2021-06-09 10:07:10|22765.42|22765.42|22765.76|22765.76|22765.93|22765.93|22765.42|22765.42|0
1623233240000|2021-06-09 10:07:20|22765.79|22765.79|22766.09|22766.09|22766.09|22766.09|22765.73|22765.73|0
1623233250000|2021-06-09 10:07:30|22766.15|22766.15|22766.08|22766.08|22766.2|22766.2|22765.98|22765.98|0
1623233260000|2021-06-09 10:07:40|22766.21|22766.21|22765.95|22765.95|22766.21|22766.21|22765.89|22765.89|0
1623233270000|2021-06-09 10:07:50|22765.82|22765.82|22766.29|22766.29|22766.29|22766.29|22765.78|22765.78|0
1623233280000|2021-06-09 10:08:00|22766.33|22766.33|22766.44|22766.44|22766.68|22766.68|22766.33|22766.33|0
1623233290000|2021-06-09 10:08:10|22766.67|22766.67|22766.16|22766.16|22766.67|22766.67|22766.16|22766.16|0
1623233300000|2021-06-09 10:08:20|22765.93|22765.93|22765.83|22765.83|22765.95|22765.95|22765.46|22765.46|0
1623233310000|2021-06-09 10:08:30|22765.9|22765.9|22765.44|22765.44|22765.96|22765.96|22765.44|22765.44|0
1623233320000|2021-06-09 10:08:40|22765.42|22765.42|22765.32|22765.32|22765.69|22765.69|22765.26|22765.26|0
1623233330000|2021-06-09 10:08:50|22765.29|22765.29|22765.29|22765.29|22765.47|22765.47|22765.12|22765.12|0
1623233340000|2021-06-09 10:09:00|22765.42|22765.42|22764.94|22764.94|22765.42|22765.42|22764.89|22764.89|0
1623233350000|2021-06-09 10:09:10|22764.98|22764.98|22764.92|22764.92|22764.98|22764.98|22764.89|22764.89|0
1623233360000|2021-06-09 10:09:20|22764.77|22764.77|22764.77|22764.77|22764.77|22764.77|22764.77|22764.77|0
1623233370000|2021-06-09 10:09:30|22764.8|22764.8|22765.44|22765.44|22765.44|22765.44|22764.8|22764.8|0
1623233380000|2021-06-09 10:09:40|22765.26|22765.26|22764.97|22764.97|22765.3|22765.3|22764.84|22764.84|0
1623233390000|2021-06-09 10:09:50|22764.83|22764.83|22764.55|22764.55|22764.83|22764.83|22764.55|22764.55|0
1623233400000|2021-06-09 10:10:00|22764.8|22764.8|22765.1|22765.1|22765.16|22765.16|22764.67|22764.67|0
1623233410000|2021-06-09 10:10:10|22765.06|22765.06|22764.76|22764.76|22765.1|22765.1|22764.69|22764.69|0
1623233420000|2021-06-09 10:10:20|22764.46|22764.46|22764.86|22764.86|22764.89|22764.89|22764.46|22764.46|0
1623233430000|2021-06-09 10:10:30|22764.75|22764.75|22765.11|22765.11|22765.11|22765.11|22764.68|22764.68|0
1623233440000|2021-06-09 10:10:40|22765.15|22765.15|22765.15|22765.15|22765.27|22765.27|22765.09|22765.09|0
1623233450000|2021-06-09 10:10:50|22765.11|22765.11|22765.34|22765.34|22765.45|22765.45|22765.06|22765.06|0
1623233460000|2021-06-09 10:11:00|22765.41|22765.41|22765.48|22765.48|22765.81|22765.81|22765.34|22765.34|0
1623233470000|2021-06-09 10:11:10|22765.57|22765.57|22765.29|22765.29|22765.57|22765.57|22765.23|22765.23|0
1623233480000|2021-06-09 10:11:20|22765.21|22765.21|22765.2|22765.2|22765.25|22765.25|22764.93|22764.93|0
1623233490000|2021-06-09 10:11:30|22765.12|22765.12|22765|22765|22765.12|22765.12|22764.93|22764.93|0
1623233500000|2021-06-09 10:11:40|22764.94|22764.94|22765.05|22765.05|22765.05|22765.05|22764.91|22764.91|0
1623233510000|2021-06-09 10:11:50|22764.92|22764.92|22764.8|22764.8|22764.92|22764.92|22764.58|22764.58|0
1623233520000|2021-06-09 10:12:00|22764.72|22764.72|22764.32|22764.32|22764.84|22764.84|22764.32|22764.32|0
1623233530000|2021-06-09 10:12:10|22764.29|22764.29|22764.07|22764.07|22764.37|22764.37|22764.07|22764.07|0
1623233540000|2021-06-09 10:12:20|22764.09|22764.09|22764.04|22764.04|22764.14|22764.14|22764.04|22764.04|0
1623233550000|2021-06-09 10:12:30|22764.08|22764.08|22764.01|22764.01|22764.11|22764.11|22764.01|22764.01|0
1623233560000|2021-06-09 10:12:40|22763.89|22763.89|22763.86|22763.86|22763.95|22763.95|22763.8|22763.8|0
1623233570000|2021-06-09 10:12:50|22763.89|22763.89|22763.65|22763.65|22763.89|22763.89|22763.65|22763.65|0
1623233580000|2021-06-09 10:13:00|22763.76|22763.76|22762.62|22762.62|22763.76|22763.76|22762.36|22762.36|0
1623233590000|2021-06-09 10:13:10|22762.56|22762.56|22762.16|22762.16|22762.56|22762.56|22762.16|22762.16|0
1623233600000|2021-06-09 10:13:20|22761.9|22761.9|22761.78|22761.78|22761.9|22761.9|22761.78|22761.78|0
1623233610000|2021-06-09 10:13:30|22761.75|22761.75|22759.62|22759.62|22761.75|22761.75|22759.62|22759.62|0
1623233620000|2021-06-09 10:13:40|22759.53|22759.53|22758.25|22758.25|22759.53|22759.53|22758.25|22758.25|0
1623233630000|2021-06-09 10:13:50|22758.2|22758.2|22758.4|22758.4|22758.4|22758.4|22758.2|22758.2|0
1623233640000|2021-06-09 10:14:00|22758.26|22758.26|22758.03|22758.03|22758.3|22758.3|22758.03|22758.03|0
1623233650000|2021-06-09 10:14:10|22757.91|22757.91|22758.15|22758.15|22758.15|22758.15|22757.91|22757.91|0
1623233660000|2021-06-09 10:14:20|22758.22|22758.22|22758.16|22758.16|22758.34|22758.34|22758.16|22758.16|0
1623233670000|2021-06-09 10:14:30|22758.08|22758.08|22757.82|22757.82|22758.34|22758.34|22757.82|22757.82|0
1623233680000|2021-06-09 10:14:40|22757.75|22757.75|22757.77|22757.77|22757.89|22757.89|22757.71|22757.71|0
1623233690000|2021-06-09 10:14:50|22757.73|22757.73|22757.94|22757.94|22757.94|22757.94|22757.73|22757.73|0
1623233700000|2021-06-09 10:15:00|22757.87|22757.87|22757.48|22757.48|22757.87|22757.87|22757.48|22757.48|0
1623233710000|2021-06-09 10:15:10|22757.54|22757.54|22757.15|22757.15|22757.59|22757.59|22757.08|22757.08|0
1623233720000|2021-06-09 10:15:20|22757.21|22757.21|22757.12|22757.12|22757.33|22757.33|22757.07|22757.07|0
1623233730000|2021-06-09 10:15:30|22756.82|22756.82|22756.82|22756.82|22756.82|22756.82|22756.68|22756.68|0
1623233740000|2021-06-09 10:15:40|22756.88|22756.88|22757.44|22757.44|22757.44|22757.44|22756.72|22756.72|0
1623233750000|2021-06-09 10:15:50|22757.49|22757.49|22757.47|22757.47|22757.59|22757.59|22757.44|22757.44|0
1623233760000|2021-06-09 10:16:00|22757.43|22757.43|22757.22|22757.22|22757.51|22757.51|22757.22|22757.22|0
1623233770000|2021-06-09 10:16:10|22757.15|22757.15|22757.39|22757.39|22757.39|22757.39|22756.88|22756.88|0
1623233780000|2021-06-09 10:16:20|22757.42|22757.42|22757.15|22757.15|22757.56|22757.56|22757.15|22757.15|0
1623233790000|2021-06-09 10:16:30|22757.08|22757.08|22757.14|22757.14|22757.19|22757.19|22756.83|22756.83|0
1623233800000|2021-06-09 10:16:40|22757.21|22757.21|22757.07|22757.07|22757.33|22757.33|22757.07|22757.07|0
1623233810000|2021-06-09 10:16:50|22757.21|22757.21|22757.09|22757.09|22757.5|22757.5|22757.09|22757.09|0
1623233820000|2021-06-09 10:17:00|22757.01|22757.01|22756.78|22756.78|22757.01|22757.01|22756.53|22756.53|0
1623233830000|2021-06-09 10:17:10|22756.83|22756.83|22756.82|22756.82|22756.92|22756.92|22756.66|22756.66|0
1623233840000|2021-06-09 10:17:20|22756.78|22756.78|22756.74|22756.74|22756.82|22756.82|22756.66|22756.66|0
1623233850000|2021-06-09 10:17:30|22756.7|22756.7|22756.71|22756.71|22756.77|22756.77|22756.46|22756.46|0
1623233860000|2021-06-09 10:17:40|22756.46|22756.46|22756.33|22756.33|22756.46|22756.46|22756.33|22756.33|0
1623233870000|2021-06-09 10:17:50|22756.5|22756.5|22756.33|22756.33|22756.5|22756.5|22756.33|22756.33|0
1623233880000|2021-06-09 10:18:00|22756.26|22756.26|22756.1|22756.1|22756.26|22756.26|22756.09|22756.09|0
1623233890000|2021-06-09 10:18:10|22756.17|22756.17|22756.01|22756.01|22756.17|22756.17|22756.01|22756.01|0
1623233900000|2021-06-09 10:18:20|22755.89|22755.89|22755.86|22755.86|22755.89|22755.89|22755.76|22755.76|0
1623233910000|2021-06-09 10:18:30|22755.9|22755.9|22755.96|22755.96|22755.96|22755.96|22755.86|22755.86|0
1623233920000|2021-06-09 10:18:40|22756|22756|22755.95|22755.95|22756.18|22756.18|22755.95|22755.95|0
1623233930000|2021-06-09 10:18:50|22756.03|22756.03|22755.78|22755.78|22756.03|22756.03|22755.78|22755.78|0
1623233940000|2021-06-09 10:19:00|22755.83|22755.83|22755.04|22755.04|22755.83|22755.83|22754.98|22754.98|0
1623233950000|2021-06-09 10:19:10|22754.96|22754.96|22754.12|22754.12|22755.01|22755.01|22754.12|22754.12|0
1623233960000|2021-06-09 10:19:20|22754.2|22754.2|22754.12|22754.12|22754.47|22754.47|22754.12|22754.12|0
1623233970000|2021-06-09 10:19:30|22754.04|22754.04|22754.17|22754.17|22754.17|22754.17|22754.04|22754.04|0
1623233980000|2021-06-09 10:19:40|22754.32|22754.32|22754.02|22754.02|22754.32|22754.32|22754.02|22754.02|0
1623233990000|2021-06-09 10:19:50|22753.93|22753.93|22753.47|22753.47|22753.93|22753.93|22753.47|22753.47|0
1623234000000|2021-06-09 10:20:00|22753.66|22753.66|22753.71|22753.71|22753.77|22753.77|22753.39|22753.39|0
1623234010000|2021-06-09 10:20:10|22753.66|22753.66|22753.34|22753.34|22753.69|22753.69|22753.34|22753.34|0
1623234020000|2021-06-09 10:20:20|22753.37|22753.37|22753.06|22753.06|22753.37|22753.37|22753.06|22753.06|0
1623234030000|2021-06-09 10:20:30|22753.14|22753.14|22753.12|22753.12|22753.14|22753.14|22753.09|22753.09|0
1623234040000|2021-06-09 10:20:40|22753.01|22753.01|22752.44|22752.44|22753.09|22753.09|22752.44|22752.44|0
1623234050000|2021-06-09 10:20:50|22752.3|22752.3|22752.14|22752.14|22752.3|22752.3|22752.14|22752.14|0
1623234060000|2021-06-09 10:21:00|22752.21|22752.21|22752.45|22752.45|22752.45|22752.45|22751.99|22751.99|0
1623234070000|2021-06-09 10:21:10|22752.5|22752.5|22752.41|22752.41|22752.5|22752.5|22752.3|22752.3|0
1623234080000|2021-06-09 10:21:20|22752.27|22752.27|22752.27|22752.27|22752.27|22752.27|22752.27|22752.27|0
1623234090000|2021-06-09 10:21:30|22752.2|22752.2|22752.44|22752.44|22752.46|22752.46|22752.2|22752.2|0
1623234100000|2021-06-09 10:21:40|22752.37|22752.37|22752.22|22752.22|22752.37|22752.37|22752.22|22752.22|0
1623234110000|2021-06-09 10:21:50|22752.18|22752.18|22752.02|22752.02|22752.18|22752.18|22751.98|22751.98|0
1623234120000|2021-06-09 10:22:00|22752.08|22752.08|22751.67|22751.67|22752.08|22752.08|22751.56|22751.56|0
1623234130000|2021-06-09 10:22:10|22751.58|22751.58|22751.73|22751.73|22751.73|22751.73|22751.52|22751.52|0
1623234150000|2021-06-09 10:22:30|22751.77|22751.77|22751.71|22751.71|22751.77|22751.77|22751.56|22751.56|0
1623234160000|2021-06-09 10:22:40|22751.74|22751.74|22752.08|22752.08|22752.08|22752.08|22751.74|22751.74|0
1623234170000|2021-06-09 10:22:50|22752.12|22752.12|22751.84|22751.84|22752.23|22752.23|22751.84|22751.84|0
1623234180000|2021-06-09 10:23:00|22752.02|22752.02|22752.78|22752.78|22752.86|22752.86|22752.01|22752.01|0
1623234190000|2021-06-09 10:23:10|22752.74|22752.74|22753.21|22753.21|22753.21|22753.21|22752.74|22752.74|0
1623234200000|2021-06-09 10:23:20|22753.17|22753.17|22753.34|22753.34|22753.44|22753.44|22753.09|22753.09|0
1623234210000|2021-06-09 10:23:30|22753.35|22753.35|22752.91|22752.91|22753.35|22753.35|22752.84|22752.84|0
1623234220000|2021-06-09 10:23:40|22752.85|22752.85|22753.16|22753.16|22753.32|22753.32|22752.78|22752.78|0
1623234230000|2021-06-09 10:23:50|22753.09|22753.09|22752.93|22752.93|22753.09|22753.09|22752.87|22752.87|0
1623234240000|2021-06-09 10:24:00|22752.97|22752.97|22752.94|22752.94|22752.98|22752.98|22752.88|22752.88|0
1623234250000|2021-06-09 10:24:10|22753.01|22753.01|22753.28|22753.28|22753.28|22753.28|22753.01|22753.01|0
1623234260000|2021-06-09 10:24:20|22753.35|22753.35|22754.36|22754.36|22754.4|22754.4|22753.29|22753.29|0
1623234270000|2021-06-09 10:24:30|22754.68|22754.68|22754.82|22754.82|22754.82|22754.82|22754.5|22754.5|0
1623234280000|2021-06-09 10:24:40|22754.78|22754.78|22755.03|22755.03|22755.03|22755.03|22754.71|22754.71|0
1623234290000|2021-06-09 10:24:50|22755.1|22755.1|22755.57|22755.57|22755.57|22755.57|22755.1|22755.1|0
1623234300000|2021-06-09 10:25:00|22755.54|22755.54|22756.17|22756.17|22756.4|22756.4|22755.54|22755.54|0
1623234310000|2021-06-09 10:25:10|22756.2|22756.2|22755.86|22755.86|22756.2|22756.2|22755.86|22755.86|0
1623234320000|2021-06-09 10:25:20|22756.05|22756.05|22755.81|22755.81|22756.05|22756.05|22755.81|22755.81|0
1623234330000|2021-06-09 10:25:30|22755.85|22755.85|22755.92|22755.92|22755.92|22755.92|22755.74|22755.74|0
1623234340000|2021-06-09 10:25:40|22755.93|22755.93|22756.13|22756.13|22756.13|22756.13|22755.93|22755.93|0
1623234350000|2021-06-09 10:25:50|22756.08|22756.08|22756.12|22756.12|22756.16|22756.16|22756.08|22756.08|0
1623234360000|2021-06-09 10:26:00|22756.19|22756.19|22756.66|22756.66|22756.66|22756.66|22756.19|22756.19|0
1623234370000|2021-06-09 10:26:10|22756.56|22756.56|22756.64|22756.64|22756.71|22756.71|22756.56|22756.56|0
1623234380000|2021-06-09 10:26:20|22756.68|22756.68|22756.13|22756.13|22756.68|22756.68|22756.13|22756.13|0
1623234390000|2021-06-09 10:26:30|22756.26|22756.26|22756.4|22756.4|22756.4|22756.4|22756.26|22756.26|0
1623234400000|2021-06-09 10:26:40|22756.33|22756.33|22756.1|22756.1|22756.4|22756.4|22756.1|22756.1|0
1623234410000|2021-06-09 10:26:50|22756.07|22756.07|22756.07|22756.07|22756.07|22756.07|22756.07|22756.07|0
1623234420000|2021-06-09 10:27:00|22756.21|22756.21|22756.37|22756.37|22756.43|22756.43|22756.21|22756.21|0
1623234430000|2021-06-09 10:27:10|22756.28|22756.28|22756.16|22756.16|22756.28|22756.28|22756.1|22756.1|0
1623234440000|2021-06-09 10:27:20|22756.24|22756.24|22755.93|22755.93|22756.24|22756.24|22755.93|22755.93|0
1623234450000|2021-06-09 10:27:30|22755.98|22755.98|22756.21|22756.21|22756.21|22756.21|22755.98|22755.98|0
1623234460000|2021-06-09 10:27:40|22756.28|22756.28|22756.24|22756.24|22756.36|22756.36|22756.24|22756.24|0
1623234470000|2021-06-09 10:27:50|22756.31|22756.31|22756.25|22756.25|22756.31|22756.31|22756.15|22756.15|0
1623234480000|2021-06-09 10:28:00|22756.21|22756.21|22756.34|22756.34|22756.34|22756.34|22756.18|22756.18|0
1623234490000|2021-06-09 10:28:10|22756.3|22756.3|22756.74|22756.74|22756.74|22756.74|22756.23|22756.23|0
1623234500000|2021-06-09 10:28:20|22756.71|22756.71|22756.71|22756.71|22756.71|22756.71|22756.71|22756.71|0
1623234510000|2021-06-09 10:28:30|22756.62|22756.62|22756.13|22756.13|22756.62|22756.62|22756.13|22756.13|0
1623234520000|2021-06-09 10:28:40|22756.21|22756.21|22756.78|22756.78|22756.84|22756.84|22756.21|22756.21|0
1623234530000|2021-06-09 10:28:50|22756.73|22756.73|22756.68|22756.68|22756.75|22756.75|22756.68|22756.68|0
1623234540000|2021-06-09 10:29:00|22756.73|22756.73|22757.15|22757.15|22757.15|22757.15|22756.73|22756.73|0
1623234550000|2021-06-09 10:29:10|22757.12|22757.12|22756.96|22756.96|22757.12|22757.12|22756.75|22756.75|0
1623234560000|2021-06-09 10:29:20|22757.02|22757.02|22757.24|22757.24|22757.24|22757.24|22757.02|22757.02|0
1623234570000|2021-06-09 10:29:30|22757.33|22757.33|22757.4|22757.4|22757.4|22757.4|22757.27|22757.27|0
1623234580000|2021-06-09 10:29:40|22757.38|22757.38|22757.48|22757.48|22757.48|22757.48|22757.27|22757.27|0
1623234590000|2021-06-09 10:29:50|22757.55|22757.55|22757.26|22757.26|22757.72|22757.72|22757.26|22757.26|0
1623234600000|2021-06-09 10:30:00|22757.21|22757.21|22757.06|22757.06|22757.52|22757.52|22756.93|22756.93|0
1623234610000|2021-06-09 10:30:10|22757.18|22757.18|22757.29|22757.29|22757.3|22757.3|22757.04|22757.04|0
1623234620000|2021-06-09 10:30:20|22757.23|22757.23|22757.54|22757.54|22757.54|22757.54|22757.23|22757.23|0
1623234630000|2021-06-09 10:30:30|22757.58|22757.58|22757.55|22757.55|22757.64|22757.64|22757.49|22757.49|0
1623234640000|2021-06-09 10:30:40|22757.52|22757.52|22757.81|22757.81|22757.81|22757.81|22757.42|22757.42|0
1623234650000|2021-06-09 10:30:50|22757.86|22757.86|22757.71|22757.71|22757.86|22757.86|22757.64|22757.64|0
1623234660000|2021-06-09 10:31:00|22757.63|22757.63|22757.54|22757.54|22757.63|22757.63|22757.54|22757.54|0
1623234670000|2021-06-09 10:31:10|22757.4|22757.4|22757.46|22757.46|22757.49|22757.49|22757.33|22757.33|0
1623234680000|2021-06-09 10:31:20|22757.34|22757.34|22757.43|22757.43|22757.47|22757.47|22757.34|22757.34|0
1623234690000|2021-06-09 10:31:30|22757.47|22757.47|22757.24|22757.24|22757.74|22757.74|22757.24|22757.24|0
1623234700000|2021-06-09 10:31:40|22757.27|22757.27|22757.16|22757.16|22757.27|22757.27|22757.16|22757.16|0
1623234710000|2021-06-09 10:31:50|22757.2|22757.2|22757.25|22757.25|22757.25|22757.25|22757.15|22757.15|0
1623234720000|2021-06-09 10:32:00|22757.28|22757.28|22757.58|22757.58|22757.58|22757.58|22757.28|22757.28|0
1623234730000|2021-06-09 10:32:10|22757.47|22757.47|22757.39|22757.39|22757.62|22757.62|22757.39|22757.39|0
1623234740000|2021-06-09 10:32:20|22757.45|22757.45|22757.45|22757.45|22757.56|22757.56|22757.44|22757.44|0
1623234750000|2021-06-09 10:32:30|22757.48|22757.48|22757.61|22757.61|22757.61|22757.61|22757.41|22757.41|0
1623234760000|2021-06-09 10:32:40|22757.49|22757.49|22757.64|22757.64|22757.74|22757.74|22757.42|22757.42|0
1623234770000|2021-06-09 10:32:50|22757.7|22757.7|22757.23|22757.23|22757.7|22757.7|22757.23|22757.23|0
1623234780000|2021-06-09 10:33:00|22757.19|22757.19|22757.49|22757.49|22757.53|22757.53|22757.19|22757.19|0
1623234790000|2021-06-09 10:33:10|22757.44|22757.44|22757.37|22757.37|22757.69|22757.69|22757.37|22757.37|0
1623234800000|2021-06-09 10:33:20|22757.28|22757.28|22757.16|22757.16|22757.34|22757.34|22757.15|22757.15|0
1623234810000|2021-06-09 10:33:30|22757.2|22757.2|22756.49|22756.49|22757.24|22757.24|22756.49|22756.49|0
1623234820000|2021-06-09 10:33:40|22756.56|22756.56|22756.51|22756.51|22756.57|22756.57|22756.23|22756.23|0
1623234830000|2021-06-09 10:33:50|22756.6|22756.6|22756.53|22756.53|22756.64|22756.64|22756.53|22756.53|0
1623234840000|2021-06-09 10:34:00|22756.6|22756.6|22756.38|22756.38|22756.6|22756.6|22756.36|22756.36|0
1623234850000|2021-06-09 10:34:10|22756.45|22756.45|22756.27|22756.27|22756.45|22756.45|22756.23|22756.23|0
1623234860000|2021-06-09 10:34:20|22756.3|22756.3|22756.29|22756.29|22756.55|22756.55|22756.19|22756.19|0
1623234870000|2021-06-09 10:34:30|22756.33|22756.33|22756.53|22756.53|22756.57|22756.57|22756.33|22756.33|0
1623234880000|2021-06-09 10:34:40|22756.32|22756.32|22756.32|22756.32|22756.42|22756.42|22756.32|22756.32|0
1623234890000|2021-06-09 10:34:50|22756.22|22756.22|22756.31|22756.31|22756.36|22756.36|22756.22|22756.22|0
1623234900000|2021-06-09 10:35:00|22756.47|22756.47|22756.22|22756.22|22756.47|22756.47|22756.22|22756.22|0
1623234910000|2021-06-09 10:35:10|22756.16|22756.16|22756.21|22756.21|22756.31|22756.31|22756.04|22756.04|0
1623234920000|2021-06-09 10:35:20|22756.15|22756.15|22756.15|22756.15|22756.15|22756.15|22756.15|22756.15|0
1623234930000|2021-06-09 10:35:30|22756.07|22756.07|22755.8|22755.8|22756.07|22756.07|22755.78|22755.78|0
1623234940000|2021-06-09 10:35:40|22755.75|22755.75|22755.83|22755.83|22755.83|22755.83|22755.75|22755.75|0
1623234950000|2021-06-09 10:35:50|22755.86|22755.86|22756.38|22756.38|22756.38|22756.38|22755.86|22755.86|0
1623234960000|2021-06-09 10:36:00|22756.31|22756.31|22756.46|22756.46|22756.49|22756.49|22756.25|22756.25|0
1623234970000|2021-06-09 10:36:10|22756.43|22756.43|22756.51|22756.51|22756.51|22756.51|22756.34|22756.34|0
1623234980000|2021-06-09 10:36:20|22756.56|22756.56|22756.61|22756.61|22756.61|22756.61|22756.51|22756.51|0
1623234990000|2021-06-09 10:36:30|22756.58|22756.58|22756.33|22756.33|22756.71|22756.71|22756.31|22756.31|0
1623235000000|2021-06-09 10:36:40|22756.41|22756.41|22756.52|22756.52|22756.61|22756.61|22756.41|22756.41|0
1623235010000|2021-06-09 10:36:50|22756.63|22756.63|22756.59|22756.59|22756.71|22756.71|22756.47|22756.47|0
1623235020000|2021-06-09 10:37:00|22756.42|22756.42|22756.51|22756.51|22756.51|22756.51|22756.3|22756.3|0
1623235030000|2021-06-09 10:37:10|22756.44|22756.44|22756.49|22756.49|22756.6|22756.6|22756.44|22756.44|0
1623235040000|2021-06-09 10:37:20|22756.55|22756.55|22756.41|22756.41|22756.55|22756.55|22756.41|22756.41|0
1623235050000|2021-06-09 10:37:30|22756.52|22756.52|22756.41|22756.41|22756.52|22756.52|22756.41|22756.41|0
1623235060000|2021-06-09 10:37:40|22756.47|22756.47|22756.38|22756.38|22756.47|22756.47|22756.32|22756.32|0
1623235070000|2021-06-09 10:37:50|22756.33|22756.33|22756.49|22756.49|22756.49|22756.49|22756.33|22756.33|0
1623235080000|2021-06-09 10:38:00|22756.68|22756.68|22756.84|22756.84|22756.91|22756.91|22756.68|22756.68|0
1623235090000|2021-06-09 10:38:10|22756.8|22756.8|22756.58|22756.58|22756.8|22756.8|22756.5|22756.5|0
1623235100000|2021-06-09 10:38:20|22756.64|22756.64|22756.96|22756.96|22757|22757|22756.58|22756.58|0
1623235110000|2021-06-09 10:38:30|22756.99|22756.99|22757.1|22757.1|22757.18|22757.18|22756.99|22756.99|0
1623235120000|2021-06-09 10:38:40|22757.17|22757.17|22757.54|22757.54|22757.54|22757.54|22757.1|22757.1|0
1623235130000|2021-06-09 10:38:50|22757.43|22757.43|22757.29|22757.29|22757.51|22757.51|22757.29|22757.29|0
1623235140000|2021-06-09 10:39:00|22757.42|22757.42|22757.64|22757.64|22757.66|22757.66|22757.42|22757.42|0
1623235150000|2021-06-09 10:39:10|22757.7|22757.7|22757.26|22757.26|22757.7|22757.7|22757.26|22757.26|0
1623235160000|2021-06-09 10:39:20|22757.17|22757.17|22756.99|22756.99|22757.17|22757.17|22756.99|22756.99|0
1623235170000|2021-06-09 10:39:30|22757.12|22757.12|22756.72|22756.72|22757.12|22757.12|22756.61|22756.61|0
1623235180000|2021-06-09 10:39:40|22756.62|22756.62|22756.55|22756.55|22756.69|22756.69|22756.55|22756.55|0
1623235190000|2021-06-09 10:39:50|22756.58|22756.58|22756.6|22756.6|22756.63|22756.63|22756.45|22756.45|0
1623235200000|2021-06-09 10:40:00|22756.48|22756.48|22756.5|22756.5|22756.76|22756.76|22756.48|22756.48|0
1623235210000|2021-06-09 10:40:10|22756.3|22756.3|22755.95|22755.95|22756.3|22756.3|22755.9|22755.9|0
1623235220000|2021-06-09 10:40:20|22755.91|22755.91|22755.94|22755.94|22755.94|22755.94|22755.74|22755.74|0
1623235230000|2021-06-09 10:40:30|22756.01|22756.01|22755.69|22755.69|22756.01|22756.01|22755.69|22755.69|0
1623235240000|2021-06-09 10:40:40|22755.75|22755.75|22755.39|22755.39|22755.8|22755.8|22755.39|22755.39|0
1623235250000|2021-06-09 10:40:50|22755.33|22755.33|22755.45|22755.45|22755.45|22755.45|22755.33|22755.33|0
1623235260000|2021-06-09 10:41:00|22755.5|22755.5|22755.9|22755.9|22755.97|22755.97|22755.5|22755.5|0
1623235270000|2021-06-09 10:41:10|22755.95|22755.95|22756.51|22756.51|22756.57|22756.57|22755.84|22755.84|0
1623235280000|2021-06-09 10:41:20|22756.48|22756.48|22756.47|22756.47|22756.67|22756.67|22756.42|22756.42|0
1623235290000|2021-06-09 10:41:30|22756.45|22756.45|22756.26|22756.26|22756.45|22756.45|22756.22|22756.22|0
1623235300000|2021-06-09 10:41:40|22756.33|22756.33|22756.25|22756.25|22756.52|22756.52|22756.25|22756.25|0
1623235310000|2021-06-09 10:41:50|22756.5|22756.5|22756.28|22756.28|22756.5|22756.5|22756.09|22756.09|0
1623235320000|2021-06-09 10:42:00|22756.25|22756.25|22756.81|22756.81|22756.81|22756.81|22756.2|22756.2|0
1623235330000|2021-06-09 10:42:10|22756.99|22756.99|22758.33|22758.33|22758.33|22758.33|22756.99|22756.99|0
1623235340000|2021-06-09 10:42:20|22758.14|22758.14|22758.71|22758.71|22758.76|22758.76|22758.14|22758.14|0
1623235350000|2021-06-09 10:42:30|22758.63|22758.63|22758.82|22758.82|22758.82|22758.82|22758.63|22758.63|0
1623235360000|2021-06-09 10:42:40|22758.74|22758.74|22758.84|22758.84|22758.84|22758.84|22758.71|22758.71|0
1623235370000|2021-06-09 10:42:50|22758.8|22758.8|22758.31|22758.31|22758.8|22758.8|22758.31|22758.31|0
1623235380000|2021-06-09 10:43:00|22758.36|22758.36|22758.73|22758.73|22758.73|22758.73|22758.29|22758.29|0
1623235390000|2021-06-09 10:43:10|22758.84|22758.84|22758.94|22758.94|22758.94|22758.94|22758.65|22758.65|0
1623235400000|2021-06-09 10:43:20|22758.8|22758.8|22759.18|22759.18|22759.18|22759.18|22758.8|22758.8|0
1623235410000|2021-06-09 10:43:30|22759.24|22759.24|22759.38|22759.38|22759.38|22759.38|22759.24|22759.24|0
1623235420000|2021-06-09 10:43:40|22759.45|22759.45|22759.32|22759.32|22759.45|22759.45|22759.32|22759.32|0
1623235430000|2021-06-09 10:43:50|22759.27|22759.27|22759.36|22759.36|22759.36|22759.36|22759.27|22759.27|0
1623235440000|2021-06-09 10:44:00|22759.41|22759.41|22758.91|22758.91|22759.41|22759.41|22758.91|22758.91|0
1623235450000|2021-06-09 10:44:10|22758.86|22758.86|22758.84|22758.84|22758.86|22758.86|22758.79|22758.79|0
1623235460000|2021-06-09 10:44:20|22758.88|22758.88|22759.03|22759.03|22759.07|22759.07|22758.88|22758.88|0
1623235470000|2021-06-09 10:44:30|22758.97|22758.97|22758.78|22758.78|22758.97|22758.97|22758.78|22758.78|0
1623235480000|2021-06-09 10:44:40|22758.64|22758.64|22758.77|22758.77|22758.86|22758.86|22758.64|22758.64|0
1623235490000|2021-06-09 10:44:50|22758.97|22758.97|22758.98|22758.98|22759.11|22759.11|22758.91|22758.91|0
1623235500000|2021-06-09 10:45:00|22759.33|22759.33|22758.89|22758.89|22759.43|22759.43|22758.89|22758.89|0
1623235510000|2021-06-09 10:45:10|22758.99|22758.99|22758.99|22758.99|22759.11|22759.11|22758.99|22758.99|0
1623235520000|2021-06-09 10:45:20|22759.04|22759.04|22758.78|22758.78|22759.04|22759.04|22758.76|22758.76|0
1623235530000|2021-06-09 10:45:30|22758.74|22758.74|22758.71|22758.71|22758.74|22758.74|22758.61|22758.61|0
1623235540000|2021-06-09 10:45:40|22758.78|22758.78|22758.86|22758.86|22758.86|22758.86|22758.74|22758.74|0
1623235550000|2021-06-09 10:45:50|22758.9|22758.9|22759.01|22759.01|22759.07|22759.07|22758.72|22758.72|0
1623235560000|2021-06-09 10:46:00|22759.09|22759.09|22759.93|22759.93|22759.93|22759.93|22759.09|22759.09|0
1623235570000|2021-06-09 10:46:10|22759.85|22759.85|22759.98|22759.98|22759.98|22759.98|22759.85|22759.85|0
1623235580000|2021-06-09 10:46:20|22760.09|22760.09|22760.77|22760.77|22760.77|22760.77|22760.09|22760.09|0
1623235590000|2021-06-09 10:46:30|22760.87|22760.87|22761.47|22761.47|22761.47|22761.47|22760.77|22760.77|0
1623235600000|2021-06-09 10:46:40|22761.41|22761.41|22761.44|22761.44|22761.45|22761.45|22761.38|22761.38|0
1623235610000|2021-06-09 10:46:50|22761.38|22761.38|22761.37|22761.37|22761.5|22761.5|22761.25|22761.25|0
1623235620000|2021-06-09 10:47:00|22761.47|22761.47|22761.29|22761.29|22761.6|22761.6|22761.29|22761.29|0
1623235630000|2021-06-09 10:47:10|22761.22|22761.22|22761.25|22761.25|22761.4|22761.4|22761.22|22761.22|0
1623235640000|2021-06-09 10:47:20|22761.14|22761.14|22761.63|22761.63|22761.63|22761.63|22761.05|22761.05|0
1623235650000|2021-06-09 10:47:30|22761.58|22761.58|22761.52|22761.52|22761.58|22761.58|22761.52|22761.52|0
1623235660000|2021-06-09 10:47:40|22761.56|22761.56|22761.53|22761.53|22761.61|22761.61|22761.43|22761.43|0
1623235670000|2021-06-09 10:47:50|22761.44|22761.44|22761.83|22761.83|22761.91|22761.91|22761.44|22761.44|0
1623235680000|2021-06-09 10:48:00|22761.79|22761.79|22761.33|22761.33|22761.79|22761.79|22761.33|22761.33|0
1623235690000|2021-06-09 10:48:10|22761.26|22761.26|22760.89|22760.89|22761.26|22761.26|22760.87|22760.87|0
1623235700000|2021-06-09 10:48:20|22760.78|22760.78|22760.58|22760.58|22760.91|22760.91|22760.58|22760.58|0
1623235710000|2021-06-09 10:48:30|22760.56|22760.56|22760.49|22760.49|22760.56|22760.56|22760.49|22760.49|0
1623235720000|2021-06-09 10:48:40|22760.43|22760.43|22760.09|22760.09|22760.43|22760.43|22760.09|22760.09|0
1623235730000|2021-06-09 10:48:50|22760.03|22760.03|22759.96|22759.96|22760.03|22760.03|22759.66|22759.66|0
1623235740000|2021-06-09 10:49:00|22759.85|22759.85|22760.61|22760.61|22760.61|22760.61|22759.67|22759.67|0
1623235750000|2021-06-09 10:49:10|22760.68|22760.68|22760.88|22760.88|22760.88|22760.88|22760.61|22760.61|0
1623235760000|2021-06-09 10:49:20|22760.98|22760.98|22760.97|22760.97|22760.98|22760.98|22760.84|22760.84|0
1623235770000|2021-06-09 10:49:30|22760.91|22760.91|22760.9|22760.9|22760.97|22760.97|22760.9|22760.9|0
1623235780000|2021-06-09 10:49:40|22760.81|22760.81|22760.94|22760.94|22760.94|22760.94|22760.81|22760.81|0
1623235790000|2021-06-09 10:49:50|22760.84|22760.84|22760.67|22760.67|22760.93|22760.93|22760.67|22760.67|0
1623235800000|2021-06-09 10:50:00|22760.84|22760.84|22760.65|22760.65|22760.88|22760.88|22760.56|22760.56|0
1623235810000|2021-06-09 10:50:10|22760.59|22760.59|22760.5|22760.5|22760.63|22760.63|22760.5|22760.5|0
1623235820000|2021-06-09 10:50:20|22760.44|22760.44|22760.27|22760.27|22760.44|22760.44|22760.22|22760.22|0
1623235830000|2021-06-09 10:50:30|22760.21|22760.21|22760.23|22760.23|22760.24|22760.24|22760.17|22760.17|0
1623235840000|2021-06-09 10:50:40|22760.18|22760.18|22759.96|22759.96|22760.24|22760.24|22759.74|22759.74|0
1623235850000|2021-06-09 10:50:50|22760.03|22760.03|22760.21|22760.21|22760.26|22760.26|22760.03|22760.03|0
1623235860000|2021-06-09 10:51:00|22760.46|22760.46|22760.01|22760.01|22760.46|22760.46|22760|22760|0
1623235870000|2021-06-09 10:51:10|22759.97|22759.97|22760|22760|22760.04|22760.04|22759.75|22759.75|0
1623235880000|2021-06-09 10:51:20|22759.96|22759.96|22759.91|22759.91|22759.96|22759.96|22759.85|22759.85|0
1623235890000|2021-06-09 10:51:30|22759.84|22759.84|22759.54|22759.54|22759.94|22759.94|22759.54|22759.54|0
1623235900000|2021-06-09 10:51:40|22759.35|22759.35|22759.09|22759.09|22759.35|22759.35|22758.9|22758.9|0
1623235910000|2021-06-09 10:51:50|22759.04|22759.04|22757.6|22757.6|22759.04|22759.04|22757.6|22757.6|0
1623235920000|2021-06-09 10:52:00|22757.57|22757.57|22757.07|22757.07|22757.66|22757.66|22756.95|22756.95|0
1623235930000|2021-06-09 10:52:10|22757.04|22757.04|22757.13|22757.13|22757.16|22757.16|22757.01|22757.01|0
1623235940000|2021-06-09 10:52:20|22756.99|22756.99|22756.14|22756.14|22756.99|22756.99|22756.14|22756.14|0
1623235950000|2021-06-09 10:52:30|22756.22|22756.22|22756.42|22756.42|22756.42|22756.42|22756.22|22756.22|0
1623235960000|2021-06-09 10:52:40|22756.36|22756.36|22755.88|22755.88|22756.36|22756.36|22755.88|22755.88|0
1623235970000|2021-06-09 10:52:50|22755.82|22755.82|22755.68|22755.68|22755.82|22755.82|22755.65|22755.65|0
1623235980000|2021-06-09 10:53:00|22755.74|22755.74|22755.95|22755.95|22755.95|22755.95|22755.71|22755.71|0
1623235990000|2021-06-09 10:53:10|22755.99|22755.99|22755.96|22755.96|22756.07|22756.07|22755.9|22755.9|0
1623236000000|2021-06-09 10:53:20|22755.99|22755.99|22755.97|22755.97|22756.05|22756.05|22755.97|22755.97|0
1623236010000|2021-06-09 10:53:30|22755.86|22755.86|22756.1|22756.1|22756.2|22756.2|22755.86|22755.86|0
1623236020000|2021-06-09 10:53:40|22756.11|22756.11|22755.96|22755.96|22756.11|22756.11|22755.96|22755.96|0
1623236030000|2021-06-09 10:53:50|22756.02|22756.02|22756|22756|22756.02|22756.02|22755.95|22755.95|0
1623236040000|2021-06-09 10:54:00|22756.07|22756.07|22756.22|22756.22|22756.22|22756.22|22756.07|22756.07|0
1623236050000|2021-06-09 10:54:10|22756.25|22756.25|22756.59|22756.59|22756.59|22756.59|22756.2|22756.2|0
1623236060000|2021-06-09 10:54:20|22756.55|22756.55|22756.3|22756.3|22756.67|22756.67|22756.25|22756.25|0
1623236070000|2021-06-09 10:54:30|22756.18|22756.18|22755.79|22755.79|22756.18|22756.18|22755.79|22755.79|0
1623236080000|2021-06-09 10:54:40|22755.74|22755.74|22755.55|22755.55|22755.74|22755.74|22755.55|22755.55|0
1623236090000|2021-06-09 10:54:50|22755.43|22755.43|22755.5|22755.5|22755.59|22755.59|22755.43|22755.43|0
1623236100000|2021-06-09 10:55:00|22755.46|22755.46|22755.46|22755.46|22755.64|22755.64|22755.46|22755.46|0
1623236110000|2021-06-09 10:55:10|22755.36|22755.36|22755.55|22755.55|22755.55|22755.55|22755.22|22755.22|0
1623236120000|2021-06-09 10:55:20|22755.49|22755.49|22755.93|22755.93|22755.93|22755.93|22755.49|22755.49|0
1623236130000|2021-06-09 10:55:30|22755.97|22755.97|22755.7|22755.7|22755.97|22755.97|22755.7|22755.7|0
1623236140000|2021-06-09 10:55:40|22755.64|22755.64|22755.91|22755.91|22755.91|22755.91|22755.64|22755.64|0
1623236150000|2021-06-09 10:55:50|22755.8|22755.8|22755.76|22755.76|22755.8|22755.8|22755.62|22755.62|0
1623236160000|2021-06-09 10:56:00|22755.75|22755.75|22755.44|22755.44|22755.75|22755.75|22755.44|22755.44|0
1623236170000|2021-06-09 10:56:10|22755.51|22755.51|22755.47|22755.47|22755.51|22755.51|22755.42|22755.42|0
1623236180000|2021-06-09 10:56:20|22755.53|22755.53|22755.65|22755.65|22755.65|22755.65|22755.53|22755.53|0
1623236190000|2021-06-09 10:56:30|22755.62|22755.62|22755.55|22755.55|22755.65|22755.65|22755.44|22755.44|0
1623236200000|2021-06-09 10:56:40|22755.74|22755.74|22755.64|22755.64|22755.74|22755.74|22755.59|22755.59|0
1623236210000|2021-06-09 10:56:50|22755.55|22755.55|22755.52|22755.52|22755.67|22755.67|22755.52|22755.52|0
1623236220000|2021-06-09 10:57:00|22755.24|22755.24|22755.06|22755.06|22755.3|22755.3|22755.06|22755.06|0
1623236230000|2021-06-09 10:57:10|22755.17|22755.17|22754.83|22754.83|22755.17|22755.17|22754.83|22754.83|0
1623236240000|2021-06-09 10:57:20|22754.8|22754.8|22754.68|22754.68|22754.8|22754.8|22754.68|22754.68|0
1623236250000|2021-06-09 10:57:30|22754.55|22754.55|22754.57|22754.57|22754.57|22754.57|22754.37|22754.37|0
1623236260000|2021-06-09 10:57:40|22754.65|22754.65|22754.65|22754.65|22754.65|22754.65|22754.65|22754.65|0
1623236270000|2021-06-09 10:57:50|22754.75|22754.75|22754.71|22754.71|22755.07|22755.07|22754.64|22754.64|0
1623236280000|2021-06-09 10:58:00|22754.89|22754.89|22754.89|22754.89|22754.92|22754.92|22754.81|22754.81|0
1623236290000|2021-06-09 10:58:10|22754.53|22754.53|22754.33|22754.33|22754.53|22754.53|22754.2|22754.2|0
1623236300000|2021-06-09 10:58:20|22754.38|22754.38|22754.05|22754.05|22754.38|22754.38|22754.05|22754.05|0
1623236310000|2021-06-09 10:58:30|22754.21|22754.21|22754.14|22754.14|22754.21|22754.21|22754.14|22754.14|0
1623236320000|2021-06-09 10:58:40|22754.07|22754.07|22754.17|22754.17|22754.17|22754.17|22754.07|22754.07|0
1623236330000|2021-06-09 10:58:50|22754.04|22754.04|22754.09|22754.09|22754.14|22754.14|22753.98|22753.98|0
1623236340000|2021-06-09 10:59:00|22754.16|22754.16|22754.2|22754.2|22754.2|22754.2|22753.91|22753.91|0
1623236350000|2021-06-09 10:59:10|22754.09|22754.09|22754.14|22754.14|22754.28|22754.28|22753.97|22753.97|0
1623236360000|2021-06-09 10:59:20|22754.19|22754.19|22754.16|22754.16|22754.37|22754.37|22754.16|22754.16|0
1623236370000|2021-06-09 10:59:30|22754.27|22754.27|22755.25|22755.25|22755.25|22755.25|22754.24|22754.24|0
1623236380000|2021-06-09 10:59:40|22755.34|22755.34|22755.7|22755.7|22755.7|22755.7|22755.28|22755.28|0
1623236390000|2021-06-09 10:59:50|22755.58|22755.58|22755.14|22755.14|22755.58|22755.58|22755.04|22755.04|0
1623236400000|2021-06-09 11:00:00|22755.23|22755.23|22755.36|22755.36|22755.44|22755.44|22755.02|22755.02|0
1623236410000|2021-06-09 11:00:10|22755.3|22755.3|22755.49|22755.49|22755.59|22755.59|22755.3|22755.3|0
1623236420000|2021-06-09 11:00:20|22755.54|22755.54|22755.61|22755.61|22755.61|22755.61|22755.49|22755.49|0
1623236430000|2021-06-09 11:00:30|22755.64|22755.64|22755.38|22755.38|22755.7|22755.7|22755.35|22755.35|0
1623236440000|2021-06-09 11:00:40|22755.52|22755.52|22755.55|22755.55|22755.55|22755.55|22755.52|22755.52|0
1623236450000|2021-06-09 11:00:50|22755.56|22755.56|22755.58|22755.58|22755.81|22755.81|22755.51|22755.51|0
1623236460000|2021-06-09 11:01:00|22755.5|22755.5|22755.28|22755.28|22755.62|22755.62|22755.28|22755.28|0
1623236470000|2021-06-09 11:01:10|22755.18|22755.18|22755.89|22755.89|22756.17|22756.17|22755.07|22755.07|0
1623236480000|2021-06-09 11:01:20|22756.06|22756.06|22756.1|22756.1|22756.1|22756.1|22755.96|22755.96|0
1623236490000|2021-06-09 11:01:30|22756.06|22756.06|22755.92|22755.92|22756.06|22756.06|22755.92|22755.92|0
1623236500000|2021-06-09 11:01:40|22755.96|22755.96|22755.94|22755.94|22756.02|22756.02|22755.94|22755.94|0
1623236510000|2021-06-09 11:01:50|22756.12|22756.12|22755.95|22755.95|22756.19|22756.19|22755.77|22755.77|0
1623236520000|2021-06-09 11:02:00|22756.04|22756.04|22757.31|22757.31|22757.44|22757.44|22756.04|22756.04|0
1623236530000|2021-06-09 11:02:10|22757.2|22757.2|22757.19|22757.19|22757.32|22757.32|22757.17|22757.17|0
1623236540000|2021-06-09 11:02:20|22757.14|22757.14|22757.22|22757.22|22757.22|22757.22|22756.92|22756.92|0
1623236550000|2021-06-09 11:02:30|22757.25|22757.25|22757.41|22757.41|22757.5|22757.5|22757.25|22757.25|0
1623236560000|2021-06-09 11:02:40|22757.46|22757.46|22756.92|22756.92|22757.47|22757.47|22756.92|22756.92|0
1623236570000|2021-06-09 11:02:50|22756.9|22756.9|22756.31|22756.31|22756.94|22756.94|22756.31|22756.31|0
1623236580000|2021-06-09 11:03:00|22756.21|22756.21|22755.77|22755.77|22756.21|22756.21|22755.77|22755.77|0
1623236590000|2021-06-09 11:03:10|22755.83|22755.83|22755.6|22755.6|22755.9|22755.9|22755.18|22755.18|0
1623236600000|2021-06-09 11:03:20|22755.8|22755.8|22755.26|22755.26|22755.89|22755.89|22755.22|22755.22|0
1623236610000|2021-06-09 11:03:30|22755.23|22755.23|22754.9|22754.9|22755.23|22755.23|22754.77|22754.77|0
1623236620000|2021-06-09 11:03:40|22754.83|22754.83|22754.84|22754.84|22755.03|22755.03|22754.78|22754.78|0
1623236630000|2021-06-09 11:03:50|22754.81|22754.81|22754.76|22754.76|22754.88|22754.88|22754.76|22754.76|0
1623236640000|2021-06-09 11:04:00|22754.66|22754.66|22754.42|22754.42|22754.75|22754.75|22754.42|22754.42|0
1623236650000|2021-06-09 11:04:10|22754.32|22754.32|22754.06|22754.06|22754.34|22754.34|22754.06|22754.06|0
1623236660000|2021-06-09 11:04:20|22754|22754|22753.79|22753.79|22754.2|22754.2|22753.79|22753.79|0
1623236670000|2021-06-09 11:04:30|22753.65|22753.65|22753.56|22753.56|22753.69|22753.69|22753.46|22753.46|0
1623236680000|2021-06-09 11:04:40|22753.7|22753.7|22753.38|22753.38|22753.73|22753.73|22753.33|22753.33|0
1623236690000|2021-06-09 11:04:50|22753.31|22753.31|22752.53|22752.53|22753.31|22753.31|22752.53|22752.53|0
1623236700000|2021-06-09 11:05:00|22752.47|22752.47|22751.75|22751.75|22752.47|22752.47|22751.75|22751.75|0
1623236710000|2021-06-09 11:05:10|22751.7|22751.7|22751.75|22751.75|22751.93|22751.93|22751.7|22751.7|0
1623236720000|2021-06-09 11:05:20|22751.68|22751.68|22751.85|22751.85|22751.85|22751.85|22751.66|22751.66|0
1623236730000|2021-06-09 11:05:30|22751.77|22751.77|22751.77|22751.77|22751.9|22751.9|22751.74|22751.74|0
1623236740000|2021-06-09 11:05:40|22751.72|22751.72|22751.72|22751.72|22751.72|22751.72|22751.72|22751.72|0
1623236750000|2021-06-09 11:05:50|22751.79|22751.79|22751.87|22751.87|22751.92|22751.92|22751.79|22751.79|0
1623236760000|2021-06-09 11:06:00|22751.95|22751.95|22751.92|22751.92|22751.95|22751.95|22751.76|22751.76|0
1623236770000|2021-06-09 11:06:10|22751.99|22751.99|22751.98|22751.98|22752.16|22752.16|22751.95|22751.95|0
1623236780000|2021-06-09 11:06:20|22751.86|22751.86|22751.48|22751.48|22752.1|22752.1|22751.48|22751.48|0
1623236790000|2021-06-09 11:06:30|22751.53|22751.53|22751.1|22751.1|22751.53|22751.53|22751.1|22751.1|0
1623236800000|2021-06-09 11:06:40|22751.04|22751.04|22751.19|22751.19|22751.32|22751.32|22750.97|22750.97|0
1623236810000|2021-06-09 11:06:50|22750.98|22750.98|22751.16|22751.16|22751.16|22751.16|22750.89|22750.89|0
1623236820000|2021-06-09 11:07:00|22751.2|22751.2|22750.99|22750.99|22751.23|22751.23|22750.99|22750.99|0
1623236830000|2021-06-09 11:07:10|22750.95|22750.95|22750.69|22750.69|22750.95|22750.95|22750.69|22750.69|0
1623236840000|2021-06-09 11:07:20|22750.55|22750.55|22750.62|22750.62|22750.76|22750.76|22750.42|22750.42|0
1623236850000|2021-06-09 11:07:30|22750.48|22750.48|22750.55|22750.55|22750.62|22750.62|22750.41|22750.41|0
1623236860000|2021-06-09 11:07:40|22750.72|22750.72|22750.7|22750.7|22750.79|22750.79|22750.7|22750.7|0
1623236870000|2021-06-09 11:07:50|22750.84|22750.84|22750.74|22750.74|22750.86|22750.86|22750.74|22750.74|0
1623236880000|2021-06-09 11:08:00|22750.81|22750.81|22750.24|22750.24|22750.81|22750.81|22750.24|22750.24|0
1623236890000|2021-06-09 11:08:10|22750.26|22750.26|22750.73|22750.73|22750.73|22750.73|22750.22|22750.22|0
1623236900000|2021-06-09 11:08:20|22750.81|22750.81|22751.25|22751.25|22751.25|22751.25|22750.81|22750.81|0
1623236910000|2021-06-09 11:08:30|22751.18|22751.18|22750.79|22750.79|22751.18|22751.18|22750.75|22750.75|0
1623236920000|2021-06-09 11:08:40|22750.76|22750.76|22751.42|22751.42|22751.42|22751.42|22750.63|22750.63|0
1623236930000|2021-06-09 11:08:50|22751.51|22751.51|22752.15|22752.15|22752.15|22752.15|22751.29|22751.29|0
1623236940000|2021-06-09 11:09:00|22752.22|22752.22|22752.62|22752.62|22752.62|22752.62|22752.12|22752.12|0
1623236950000|2021-06-09 11:09:10|22752.58|22752.58|22752.75|22752.75|22752.75|22752.75|22752.57|22752.57|0
1623236960000|2021-06-09 11:09:20|22752.88|22752.88|22752.98|22752.98|22753|22753|22752.88|22752.88|0
1623236970000|2021-06-09 11:09:30|22753.07|22753.07|22753.23|22753.23|22753.35|22753.35|22753.07|22753.07|0
1623236980000|2021-06-09 11:09:40|22753.27|22753.27|22753.3|22753.3|22753.3|22753.3|22753.07|22753.07|0
1623236990000|2021-06-09 11:09:50|22753.37|22753.37|22753.75|22753.75|22753.75|22753.75|22753.37|22753.37|0
1623237000000|2021-06-09 11:10:00|22753.8|22753.8|22753.59|22753.59|22754.06|22754.06|22753.59|22753.59|0
1623237010000|2021-06-09 11:10:10|22753.61|22753.61|22753.93|22753.93|22753.96|22753.96|22753.58|22753.58|0
1623237020000|2021-06-09 11:10:20|22753.86|22753.86|22753.64|22753.64|22753.91|22753.91|22753.64|22753.64|0
1623237030000|2021-06-09 11:10:30|22753.76|22753.76|22753.87|22753.87|22753.87|22753.87|22753.76|22753.76|0
1623237040000|2021-06-09 11:10:40|22753.95|22753.95|22753.93|22753.93|22753.95|22753.95|22753.52|22753.52|0
1623237050000|2021-06-09 11:10:50|22754.05|22754.05|22754.4|22754.4|22754.41|22754.41|22753.94|22753.94|0
1623237060000|2021-06-09 11:11:00|22754.37|22754.37|22754.8|22754.8|22754.87|22754.87|22754.37|22754.37|0
1623237070000|2021-06-09 11:11:10|22754.84|22754.84|22754.79|22754.79|22754.94|22754.94|22754.65|22754.65|0
1623237080000|2021-06-09 11:11:20|22754.83|22754.83|22754.96|22754.96|22754.96|22754.96|22754.79|22754.79|0
1623237090000|2021-06-09 11:11:30|22755|22755|22754.6|22754.6|22755|22755|22754.6|22754.6|0
1623237100000|2021-06-09 11:11:40|22754.56|22754.56|22754.78|22754.78|22754.82|22754.82|22754.5|22754.5|0
1623237110000|2021-06-09 11:11:50|22754.94|22754.94|22754.93|22754.93|22755.04|22755.04|22754.93|22754.93|0
1623237120000|2021-06-09 11:12:00|22755|22755|22755.05|22755.05|22755.05|22755.05|22755|22755|0
1623237130000|2021-06-09 11:12:10|22755.27|22755.27|22755.26|22755.26|22755.33|22755.33|22755.19|22755.19|0
1623237140000|2021-06-09 11:12:20|22755.2|22755.2|22755.21|22755.21|22755.37|22755.37|22755.2|22755.2|0
1623237150000|2021-06-09 11:12:30|22755.27|22755.27|22755.17|22755.17|22755.27|22755.27|22755.17|22755.17|0
1623237160000|2021-06-09 11:12:40|22755.12|22755.12|22755.52|22755.52|22755.52|22755.52|22755.12|22755.12|0
1623237170000|2021-06-09 11:12:50|22755.57|22755.57|22755.82|22755.82|22756.06|22756.06|22755.57|22755.57|0
1623237180000|2021-06-09 11:13:00|22755.85|22755.85|22756.02|22756.02|22756.06|22756.06|22755.85|22755.85|0
1623237190000|2021-06-09 11:13:10|22756.06|22756.06|22756.19|22756.19|22756.19|22756.19|22755.86|22755.86|0
1623237200000|2021-06-09 11:13:20|22756.36|22756.36|22756.38|22756.38|22756.41|22756.41|22756.22|22756.22|0
1623237210000|2021-06-09 11:13:30|22756.28|22756.28|22756.28|22756.28|22756.4|22756.4|22756.28|22756.28|0
1623237220000|2021-06-09 11:13:40|22756.11|22756.11|22756.06|22756.06|22756.11|22756.11|22756.06|22756.06|0
1623237230000|2021-06-09 11:13:50|22756.09|22756.09|22755.9|22755.9|22756.12|22756.12|22755.9|22755.9|0
1623237240000|2021-06-09 11:14:00|22755.79|22755.79|22756.14|22756.14|22756.18|22756.18|22755.72|22755.72|0
1623237250000|2021-06-09 11:14:10|22756.24|22756.24|22756.74|22756.74|22756.74|22756.74|22756.24|22756.24|0
1623237260000|2021-06-09 11:14:20|22756.63|22756.63|22755.76|22755.76|22756.63|22756.63|22755.76|22755.76|0
1623237270000|2021-06-09 11:14:30|22755.69|22755.69|22755.4|22755.4|22755.78|22755.78|22755.4|22755.4|0
1623237280000|2021-06-09 11:14:40|22755.32|22755.32|22755.53|22755.53|22755.57|22755.57|22755.32|22755.32|0
1623237290000|2021-06-09 11:14:50|22755.66|22755.66|22755.22|22755.22|22755.8|22755.8|22755.22|22755.22|0
1623237300000|2021-06-09 11:15:00|22755.26|22755.26|22755.31|22755.31|22755.58|22755.58|22755.05|22755.05|0
1623237310000|2021-06-09 11:15:10|22755.17|22755.17|22755.57|22755.57|22755.6|22755.6|22755.11|22755.11|0
1623237320000|2021-06-09 11:15:20|22755.61|22755.61|22755.26|22755.26|22755.69|22755.69|22755.26|22755.26|0
1623237330000|2021-06-09 11:15:30|22755.13|22755.13|22755.55|22755.55|22755.63|22755.63|22755.13|22755.13|0
1623237340000|2021-06-09 11:15:40|22755.52|22755.52|22755.38|22755.38|22755.6|22755.6|22755.38|22755.38|0
1623237350000|2021-06-09 11:15:50|22755.17|22755.17|22755.12|22755.12|22755.19|22755.19|22754.91|22754.91|0
1623237360000|2021-06-09 11:16:00|22755.16|22755.16|22755.15|22755.15|22755.57|22755.57|22755.15|22755.15|0
1623237370000|2021-06-09 11:16:10|22755.26|22755.26|22754.55|22754.55|22755.26|22755.26|22754.52|22754.52|0
1623237380000|2021-06-09 11:16:20|22754.59|22754.59|22754.65|22754.65|22754.65|22754.65|22754.57|22754.57|0
1623237390000|2021-06-09 11:16:30|22754.69|22754.69|22755.44|22755.44|22755.51|22755.51|22754.69|22754.69|0
1623237400000|2021-06-09 11:16:40|22755.55|22755.55|22755.68|22755.68|22755.82|22755.82|22755.55|22755.55|0
1623237410000|2021-06-09 11:16:50|22755.75|22755.75|22755.72|22755.72|22755.78|22755.78|22755.68|22755.68|0
1623237420000|2021-06-09 11:17:00|22755.83|22755.83|22755.98|22755.98|22755.98|22755.98|22755.75|22755.75|0
1623237430000|2021-06-09 11:17:10|22755.81|22755.81|22755.72|22755.72|22755.9|22755.9|22755.72|22755.72|0
1623237450000|2021-06-09 11:17:30|22755.65|22755.65|22755.37|22755.37|22755.65|22755.65|22755.24|22755.24|0
1623237460000|2021-06-09 11:17:40|22755.48|22755.48|22755.32|22755.32|22755.59|22755.59|22755.09|22755.09|0
1623237470000|2021-06-09 11:17:50|22755.36|22755.36|22755.27|22755.27|22755.47|22755.47|22755.27|22755.27|0
1623237480000|2021-06-09 11:18:00|22755.2|22755.2|22755.26|22755.26|22755.37|22755.37|22755.18|22755.18|0
1623237490000|2021-06-09 11:18:10|22755.4|22755.4|22755.42|22755.42|22755.46|22755.46|22755.25|22755.25|0
1623237500000|2021-06-09 11:18:20|22755.37|22755.37|22755.69|22755.69|22755.84|22755.84|22755.37|22755.37|0
1623237510000|2021-06-09 11:18:30|22755.74|22755.74|22755.64|22755.64|22755.86|22755.86|22755.55|22755.55|0
1623237520000|2021-06-09 11:18:40|22755.58|22755.58|22755.15|22755.15|22755.58|22755.58|22755.15|22755.15|0
1623237530000|2021-06-09 11:18:50|22755.12|22755.12|22754.93|22754.93|22755.18|22755.18|22754.81|22754.81|0
1623237540000|2021-06-09 11:19:00|22754.79|22754.79|22754.63|22754.63|22754.79|22754.79|22754.61|22754.61|0
1623237550000|2021-06-09 11:19:10|22754.6|22754.6|22754.15|22754.15|22754.6|22754.6|22754.15|22754.15|0
1623237560000|2021-06-09 11:19:20|22753.99|22753.99|22754.1|22754.1|22754.13|22754.13|22753.99|22753.99|0
1623237570000|2021-06-09 11:19:30|22754.16|22754.16|22753.8|22753.8|22754.16|22754.16|22753.75|22753.75|0
1623237580000|2021-06-09 11:19:40|22753.73|22753.73|22753.85|22753.85|22753.85|22753.85|22753.67|22753.67|0
1623237590000|2021-06-09 11:19:50|22753.91|22753.91|22753.63|22753.63|22753.91|22753.91|22753.63|22753.63|0
1623237600000|2021-06-09 11:20:00|22753.7|22753.7|22753.43|22753.43|22753.7|22753.7|22753.15|22753.15|0
1623237610000|2021-06-09 11:20:10|22753.5|22753.5|22753.53|22753.53|22753.61|22753.61|22753.5|22753.5|0
1623237620000|2021-06-09 11:20:20|22753.47|22753.47|22753.37|22753.37|22753.5|22753.5|22753.33|22753.33|0
1623237630000|2021-06-09 11:20:30|22753.42|22753.42|22753.49|22753.49|22753.6|22753.6|22753.4|22753.4|0
1623237640000|2021-06-09 11:20:40|22753.55|22753.55|22753.28|22753.28|22753.55|22753.55|22753.21|22753.21|0
1623237650000|2021-06-09 11:20:50|22753.39|22753.39|22753.35|22753.35|22753.39|22753.39|22753.35|22753.35|0
1623237660000|2021-06-09 11:21:00|22753.39|22753.39|22753.41|22753.41|22753.74|22753.74|22753.29|22753.29|0
1623237670000|2021-06-09 11:21:10|22753.34|22753.34|22753.28|22753.28|22753.34|22753.34|22753.28|22753.28|0
1623237680000|2021-06-09 11:21:20|22753.18|22753.18|22753.07|22753.07|22753.18|22753.18|22753.07|22753.07|0
1623237690000|2021-06-09 11:21:30|22753.13|22753.13|22753.33|22753.33|22753.33|22753.33|22753.13|22753.13|0
1623237700000|2021-06-09 11:21:40|22753.28|22753.28|22753.39|22753.39|22753.39|22753.39|22753.21|22753.21|0
1623237710000|2021-06-09 11:21:50|22753.44|22753.44|22753.83|22753.83|22753.97|22753.97|22753.44|22753.44|0
1623237720000|2021-06-09 11:22:00|22753.8|22753.8|22754.54|22754.54|22754.54|22754.54|22753.8|22753.8|0
1623237730000|2021-06-09 11:22:10|22754.47|22754.47|22754.5|22754.5|22754.74|22754.74|22754.43|22754.43|0
1623237740000|2021-06-09 11:22:20|22754.44|22754.44|22754.63|22754.63|22754.75|22754.75|22754.44|22754.44|0
1623237750000|2021-06-09 11:22:30|22754.71|22754.71|22754.54|22754.54|22754.71|22754.71|22754.54|22754.54|0
1623237760000|2021-06-09 11:22:40|22754.63|22754.63|22754.72|22754.72|22754.72|22754.72|22754.63|22754.63|0
1623237770000|2021-06-09 11:22:50|22754.8|22754.8|22755.19|22755.19|22755.19|22755.19|22754.8|22754.8|0
1623237780000|2021-06-09 11:23:00|22755.11|22755.11|22755.22|22755.22|22755.22|22755.22|22755.03|22755.03|0
1623237790000|2021-06-09 11:23:10|22755.11|22755.11|22754.72|22754.72|22755.11|22755.11|22754.72|22754.72|0
1623237800000|2021-06-09 11:23:20|22754.69|22754.69|22754.68|22754.68|22754.69|22754.69|22754.61|22754.61|0
1623237810000|2021-06-09 11:23:30|22754.61|22754.61|22754.51|22754.51|22754.71|22754.71|22754.46|22754.46|0
1623237820000|2021-06-09 11:23:40|22754.54|22754.54|22754.89|22754.89|22755.02|22755.02|22754.54|22754.54|0
1623237830000|2021-06-09 11:23:50|22754.95|22754.95|22755.02|22755.02|22755.02|22755.02|22754.77|22754.77|0
1623237840000|2021-06-09 11:24:00|22755.08|22755.08|22755.22|22755.22|22755.22|22755.22|22754.96|22754.96|0
1623237850000|2021-06-09 11:24:10|22755.12|22755.12|22755|22755|22755.12|22755.12|22754.96|22754.96|0
1623237860000|2021-06-09 11:24:20|22754.7|22754.7|22754.65|22754.65|22754.7|22754.7|22754.65|22754.65|0
1623237870000|2021-06-09 11:24:30|22754.91|22754.91|22754.79|22754.79|22755.07|22755.07|22754.79|22754.79|0
1623237880000|2021-06-09 11:24:40|22754.82|22754.82|22754.84|22754.84|22754.84|22754.84|22754.79|22754.79|0
1623237890000|2021-06-09 11:24:50|22754.82|22754.82|22755.37|22755.37|22755.4|22755.4|22754.82|22754.82|0
1623237900000|2021-06-09 11:25:00|22755.4|22755.4|22755.22|22755.22|22755.4|22755.4|22755.22|22755.22|0
1623237910000|2021-06-09 11:25:10|22755.32|22755.32|22755.05|22755.05|22755.32|22755.32|22755.01|22755.01|0
1623237920000|2021-06-09 11:25:20|22755.13|22755.13|22755.13|22755.13|22755.13|22755.13|22755.13|22755.13|0
1623237930000|2021-06-09 11:25:30|22755.21|22755.21|22755.16|22755.16|22755.21|22755.21|22755.16|22755.16|0
1623237940000|2021-06-09 11:25:40|22755.09|22755.09|22754.9|22754.9|22755.09|22755.09|22754.9|22754.9|0
1623237950000|2021-06-09 11:25:50|22754.83|22754.83|22754.72|22754.72|22754.83|22754.83|22754.67|22754.67|0
1623237960000|2021-06-09 11:26:00|22754.66|22754.66|22753.9|22753.9|22754.81|22754.81|22753.9|22753.9|0
1623237970000|2021-06-09 11:26:10|22753.85|22753.85|22753.69|22753.69|22753.93|22753.93|22753.69|22753.69|0
1623237980000|2021-06-09 11:26:20|22753.73|22753.73|22753.79|22753.79|22753.82|22753.82|22753.68|22753.68|0
1623237990000|2021-06-09 11:26:30|22753.73|22753.73|22753.51|22753.51|22753.73|22753.73|22753.51|22753.51|0
1623238000000|2021-06-09 11:26:40|22753.34|22753.34|22753.23|22753.23|22753.34|22753.34|22753.11|22753.11|0
1623238010000|2021-06-09 11:26:50|22753.2|22753.2|22752.48|22752.48|22753.31|22753.31|22752.48|22752.48|0
1623238020000|2021-06-09 11:27:00|22752.69|22752.69|22752.88|22752.88|22752.88|22752.88|22752.44|22752.44|0
1623238030000|2021-06-09 11:27:10|22752.85|22752.85|22752.93|22752.93|22752.93|22752.93|22752.51|22752.51|0
1623238040000|2021-06-09 11:27:20|22753|22753|22752.71|22752.71|22753.11|22753.11|22752.71|22752.71|0
1623238050000|2021-06-09 11:27:30|22752.88|22752.88|22753.36|22753.36|22753.36|22753.36|22752.88|22752.88|0
1623238060000|2021-06-09 11:27:40|22753.46|22753.46|22753.38|22753.38|22753.46|22753.46|22753.27|22753.27|0
1623238070000|2021-06-09 11:27:50|22753.41|22753.41|22753.31|22753.31|22753.53|22753.53|22753.31|22753.31|0
1623238080000|2021-06-09 11:28:00|22753.13|22753.13|22752.66|22752.66|22753.25|22753.25|22752.65|22752.65|0
1623238090000|2021-06-09 11:28:10|22752.59|22752.59|22752.47|22752.47|22752.66|22752.66|22752.47|22752.47|0
1623238100000|2021-06-09 11:28:20|22752.5|22752.5|22747.13|22747.13|22752.76|22752.76|22747.04|22747.04|0
1623238110000|2021-06-09 11:28:30|22747.08|22747.08|22747.17|22747.17|22747.26|22747.26|22746.72|22746.72|0
1623238120000|2021-06-09 11:28:40|22747.08|22747.08|22747.32|22747.32|22747.32|22747.32|22747.08|22747.08|0
1623238130000|2021-06-09 11:28:50|22747.24|22747.24|22747.35|22747.35|22747.47|22747.47|22747.24|22747.24|0
1623238140000|2021-06-09 11:29:00|22747.29|22747.29|22747.32|22747.32|22747.4|22747.4|22747.29|22747.29|0
1623238150000|2021-06-09 11:29:10|22747.35|22747.35|22747.43|22747.43|22747.43|22747.43|22747.35|22747.35|0
1623238160000|2021-06-09 11:29:20|22747.47|22747.47|22747.15|22747.15|22747.47|22747.47|22747.15|22747.15|0
1623238170000|2021-06-09 11:29:30|22746.89|22746.89|22747|22747|22747.08|22747.08|22746.89|22746.89|0
1623238180000|2021-06-09 11:29:40|22746.93|22746.93|22746.69|22746.69|22746.93|22746.93|22746.69|22746.69|0
1623238190000|2021-06-09 11:29:50|22746.77|22746.77|22746.54|22746.54|22746.77|22746.77|22746.54|22746.54|0
1623238200000|2021-06-09 11:30:00|22746.42|22746.42|22747.18|22747.18|22747.23|22747.23|22746.42|22746.42|0
1623238210000|2021-06-09 11:30:10|22746.77|22746.77|22745.82|22745.82|22746.77|22746.77|22745.82|22745.82|0
1623238220000|2021-06-09 11:30:20|22745.76|22745.76|22745.12|22745.12|22745.91|22745.91|22745.12|22745.12|0
1623238230000|2021-06-09 11:30:30|22745.08|22745.08|22745.01|22745.01|22745.08|22745.08|22745.01|22745.01|0
1623238240000|2021-06-09 11:30:40|22744.88|22744.88|22744.98|22744.98|22745.02|22745.02|22744.88|22744.88|0
1623238250000|2021-06-09 11:30:50|22744.8|22744.8|22744.53|22744.53|22744.86|22744.86|22744.53|22744.53|0
1623238260000|2021-06-09 11:31:00|22744.18|22744.18|22744.17|22744.17|22744.18|22744.18|22743.89|22743.89|0
1623238270000|2021-06-09 11:31:10|22744.08|22744.08|22744.67|22744.67|22744.67|22744.67|22744.08|22744.08|0
1623238280000|2021-06-09 11:31:20|22744.6|22744.6|22744.42|22744.42|22744.6|22744.6|22744.41|22744.41|0
1623238290000|2021-06-09 11:31:30|22744.36|22744.36|22743.94|22743.94|22744.45|22744.45|22743.9|22743.9|0
1623238300000|2021-06-09 11:31:40|22744.03|22744.03|22743.87|22743.87|22744.07|22744.07|22743.87|22743.87|0
1623238310000|2021-06-09 11:31:50|22743.84|22743.84|22743.8|22743.8|22743.87|22743.87|22743.64|22743.64|0
1623238320000|2021-06-09 11:32:00|22743.84|22743.84|22743.46|22743.46|22743.89|22743.89|22743.41|22743.41|0
1623238330000|2021-06-09 11:32:10|22743.49|22743.49|22743.39|22743.39|22743.64|22743.64|22743.23|22743.23|0
1623238340000|2021-06-09 11:32:20|22743.29|22743.29|22743.15|22743.15|22743.29|22743.29|22742.93|22742.93|0
1623238350000|2021-06-09 11:32:30|22743.26|22743.26|22743.07|22743.07|22743.32|22743.32|22743.07|22743.07|0
1623238360000|2021-06-09 11:32:40|22742.95|22742.95|22742.71|22742.71|22742.98|22742.98|22742.71|22742.71|0
1623238370000|2021-06-09 11:32:50|22742.6|22742.6|22742.25|22742.25|22742.6|22742.6|22742.25|22742.25|0
1623238380000|2021-06-09 11:33:00|22742.13|22742.13|22742.07|22742.07|22742.13|22742.13|22742.07|22742.07|0
1623238390000|2021-06-09 11:33:10|22742.16|22742.16|22742.03|22742.03|22742.24|22742.24|22741.89|22741.89|0
1623238400000|2021-06-09 11:33:20|22741.91|22741.91|22741.7|22741.7|22741.94|22741.94|22741.7|22741.7|0
1623238410000|2021-06-09 11:33:30|22741.67|22741.67|22741.63|22741.63|22741.67|22741.67|22741.52|22741.52|0
1623238420000|2021-06-09 11:33:40|22741.69|22741.69|22741.35|22741.35|22741.69|22741.69|22741.35|22741.35|0
1623238430000|2021-06-09 11:33:50|22741.61|22741.61|22741.43|22741.43|22741.79|22741.79|22741.43|22741.43|0
1623238440000|2021-06-09 11:34:00|22741.48|22741.48|22739.83|22739.83|22741.48|22741.48|22739.83|22739.83|0
1623238450000|2021-06-09 11:34:10|22739.91|22739.91|22738.27|22738.27|22739.91|22739.91|22738.19|22738.19|0
1623238460000|2021-06-09 11:34:20|22738.24|22738.24|22737.29|22737.29|22738.24|22738.24|22737.29|22737.29|0
1623238470000|2021-06-09 11:34:30|22737.15|22737.15|22736.58|22736.58|22737.21|22737.21|22736.5|22736.5|0
1623238480000|2021-06-09 11:34:40|22736.54|22736.54|22736.67|22736.67|22736.98|22736.98|22736.54|22736.54|0
1623238490000|2021-06-09 11:34:50|22736.7|22736.7|22736.2|22736.2|22736.7|22736.7|22735.82|22735.82|0
1623238500000|2021-06-09 11:35:00|22736.11|22736.11|22735.18|22735.18|22736.11|22736.11|22735.18|22735.18|0
1623238510000|2021-06-09 11:35:10|22735.31|22735.31|22734.85|22734.85|22735.31|22735.31|22734.85|22734.85|0
1623238520000|2021-06-09 11:35:20|22734.75|22734.75|22734.3|22734.3|22734.75|22734.75|22734.3|22734.3|0
1623238530000|2021-06-09 11:35:30|22734.34|22734.34|22733.72|22733.72|22734.34|22734.34|22733.72|22733.72|0
1623238540000|2021-06-09 11:35:40|22733.68|22733.68|22733.92|22733.92|22733.92|22733.92|22733.66|22733.66|0
1623238550000|2021-06-09 11:35:50|22733.95|22733.95|22734.54|22734.54|22734.54|22734.54|22733.92|22733.92|0
1623238560000|2021-06-09 11:36:00|22734.48|22734.48|22734.29|22734.29|22734.67|22734.67|22734.29|22734.29|0
1623238570000|2021-06-09 11:36:10|22734.19|22734.19|22734.35|22734.35|22734.35|22734.35|22734.08|22734.08|0
1623238580000|2021-06-09 11:36:20|22734.32|22734.32|22734.6|22734.6|22734.64|22734.64|22734.28|22734.28|0
1623238590000|2021-06-09 11:36:30|22734.67|22734.67|22734.68|22734.68|22734.68|22734.68|22734.49|22734.49|0
1623238600000|2021-06-09 11:36:40|22734.64|22734.64|22734.33|22734.33|22734.74|22734.74|22734.18|22734.18|0
1623238610000|2021-06-09 11:36:50|22734.47|22734.47|22734.84|22734.84|22734.84|22734.84|22734.39|22734.39|0
1623238620000|2021-06-09 11:37:00|22734.9|22734.9|22735.55|22735.55|22735.55|22735.55|22734.9|22734.9|0
1623238630000|2021-06-09 11:37:10|22735.58|22735.58|22735.95|22735.95|22735.95|22735.95|22735.58|22735.58|0
1623238640000|2021-06-09 11:37:20|22736.02|22736.02|22736.04|22736.04|22736.17|22736.17|22735.96|22735.96|0
1623238650000|2021-06-09 11:37:30|22735.96|22735.96|22736.17|22736.17|22736.17|22736.17|22735.91|22735.91|0
1623238660000|2021-06-09 11:37:40|22736.31|22736.31|22736.05|22736.05|22736.43|22736.43|22735.93|22735.93|0
1623238670000|2021-06-09 11:37:50|22736.11|22736.11|22735.9|22735.9|22736.12|22736.12|22735.9|22735.9|0
1623238680000|2021-06-09 11:38:00|22735.86|22735.86|22736.37|22736.37|22736.37|22736.37|22735.78|22735.78|0
1623238690000|2021-06-09 11:38:10|22736.44|22736.44|22737|22737|22737.03|22737.03|22736.44|22736.44|0
1623238700000|2021-06-09 11:38:20|22737.21|22737.21|22736.93|22736.93|22737.21|22737.21|22736.87|22736.87|0
1623238710000|2021-06-09 11:38:30|22736.94|22736.94|22737.22|22737.22|22737.22|22737.22|22736.91|22736.91|0
1623238720000|2021-06-09 11:38:40|22737.16|22737.16|22737.72|22737.72|22737.72|22737.72|22737.12|22737.12|0
1623238730000|2021-06-09 11:38:50|22737.83|22737.83|22738.99|22738.99|22739.05|22739.05|22737.83|22737.83|0
1623238740000|2021-06-09 11:39:00|22739.03|22739.03|22739.1|22739.1|22739.18|22739.18|22739.03|22739.03|0
1623238750000|2021-06-09 11:39:10|22739.22|22739.22|22738.55|22738.55|22739.22|22739.22|22738.44|22738.44|0
1623238760000|2021-06-09 11:39:20|22738.44|22738.44|22738.45|22738.45|22738.66|22738.66|22738.22|22738.22|0
1623238770000|2021-06-09 11:39:30|22738.52|22738.52|22738.49|22738.49|22738.52|22738.52|22738.44|22738.44|0
1623238780000|2021-06-09 11:39:40|22738.5|22738.5|22738.48|22738.48|22738.55|22738.55|22738.45|22738.45|0
1623238790000|2021-06-09 11:39:50|22738.45|22738.45|22738.26|22738.26|22738.49|22738.49|22738.26|22738.26|0
1623238800000|2021-06-09 11:40:00|22738.2|22738.2|22738.46|22738.46|22738.57|22738.57|22738.13|22738.13|0
1623238810000|2021-06-09 11:40:10|22738.5|22738.5|22738.59|22738.59|22738.59|22738.59|22738.43|22738.43|0
1623238820000|2021-06-09 11:40:20|22738.62|22738.62|22738.23|22738.23|22738.64|22738.64|22738.23|22738.23|0
1623238830000|2021-06-09 11:40:30|22738.28|22738.28|22738.41|22738.41|22738.47|22738.47|22738.28|22738.28|0
1623238840000|2021-06-09 11:40:40|22738.3|22738.3|22738.65|22738.65|22738.72|22738.72|22738.3|22738.3|0
1623238850000|2021-06-09 11:40:50|22738.68|22738.68|22738.48|22738.48|22738.7|22738.7|22738.45|22738.45|0
1623238860000|2021-06-09 11:41:00|22738.44|22738.44|22738.15|22738.15|22738.44|22738.44|22738.15|22738.15|0
1623238870000|2021-06-09 11:41:10|22738.21|22738.21|22738.03|22738.03|22738.21|22738.21|22738.03|22738.03|0
1623238880000|2021-06-09 11:41:20|22738.09|22738.09|22738.29|22738.29|22738.33|22738.33|22738.09|22738.09|0
1623238890000|2021-06-09 11:41:30|22738.25|22738.25|22738.4|22738.4|22738.4|22738.4|22738.25|22738.25|0
1623238900000|2021-06-09 11:41:40|22738.69|22738.69|22738.98|22738.98|22738.98|22738.98|22738.69|22738.69|0
1623238910000|2021-06-09 11:41:50|22739.03|22739.03|22738.68|22738.68|22739.03|22739.03|22738.63|22738.63|0
1623238920000|2021-06-09 11:42:00|22738.71|22738.71|22738.8|22738.8|22738.8|22738.8|22738.57|22738.57|0
1623238930000|2021-06-09 11:42:10|22738.76|22738.76|22738.8|22738.8|22738.8|22738.8|22738.76|22738.76|0
1623238940000|2021-06-09 11:42:20|22738.74|22738.74|22738.83|22738.83|22738.85|22738.85|22738.74|22738.74|0
1623238950000|2021-06-09 11:42:30|22738.91|22738.91|22739.08|22739.08|22739.08|22739.08|22738.91|22738.91|0
1623238960000|2021-06-09 11:42:40|22739.12|22739.12|22739.09|22739.09|22739.12|22739.12|22738.97|22738.97|0
1623238970000|2021-06-09 11:42:50|22739.04|22739.04|22739.23|22739.23|22739.23|22739.23|22739.04|22739.04|0
1623238980000|2021-06-09 11:43:00|22739.28|22739.28|22739.31|22739.31|22739.31|22739.31|22739.28|22739.28|0
1623238990000|2021-06-09 11:43:10|22739.26|22739.26|22738.98|22738.98|22739.35|22739.35|22738.98|22738.98|0
1623239000000|2021-06-09 11:43:20|22739.01|22739.01|22738.64|22738.64|22739.14|22739.14|22738.64|22738.64|0
1623239010000|2021-06-09 11:43:30|22738.85|22738.85|22738.93|22738.93|22738.93|22738.93|22738.69|22738.69|0
1623239020000|2021-06-09 11:43:40|22738.98|22738.98|22739.31|22739.31|22739.34|22739.34|22738.91|22738.91|0
1623239030000|2021-06-09 11:43:50|22739.27|22739.27|22739.61|22739.61|22739.61|22739.61|22739.14|22739.14|0
1623239040000|2021-06-09 11:44:00|22739.69|22739.69|22739.56|22739.56|22739.69|22739.69|22739.39|22739.39|0
1623239050000|2021-06-09 11:44:10|22739.59|22739.59|22739.62|22739.62|22739.76|22739.76|22739.59|22739.59|0
1623239060000|2021-06-09 11:44:20|22739.66|22739.66|22739.9|22739.9|22739.9|22739.9|22739.61|22739.61|0
1623239070000|2021-06-09 11:44:30|22740|22740|22740.4|22740.4|22740.48|22740.48|22740|22740|0
1623239080000|2021-06-09 11:44:40|22740.42|22740.42|22740.42|22740.42|22740.45|22740.45|22740.35|22740.35|0
1623239090000|2021-06-09 11:44:50|22740.4|22740.4|22740.3|22740.3|22740.48|22740.48|22740.15|22740.15|0
1623239100000|2021-06-09 11:45:00|22740.33|22740.33|22740.46|22740.46|22740.86|22740.86|22740.33|22740.33|0
1623239110000|2021-06-09 11:45:10|22740.38|22740.38|22740.24|22740.24|22740.52|22740.52|22740.17|22740.17|0
1623239120000|2021-06-09 11:45:20|22740.3|22740.3|22740.77|22740.77|22740.77|22740.77|22740.3|22740.3|0
1623239130000|2021-06-09 11:45:30|22740.81|22740.81|22741.01|22741.01|22741.01|22741.01|22740.81|22740.81|0
1623239140000|2021-06-09 11:45:40|22741.09|22741.09|22741.44|22741.44|22741.44|22741.44|22741.01|22741.01|0
1623239150000|2021-06-09 11:45:50|22741.37|22741.37|22741.59|22741.59|22741.72|22741.72|22741.31|22741.31|0
1623239160000|2021-06-09 11:46:00|22741.56|22741.56|22742.02|22742.02|22742.02|22742.02|22741.56|22741.56|0
1623239170000|2021-06-09 11:46:10|22742.12|22742.12|22742.6|22742.6|22742.6|22742.6|22742.12|22742.12|0
1623239180000|2021-06-09 11:46:20|22742.47|22742.47|22742.52|22742.52|22742.52|22742.52|22742.42|22742.42|0
1623239190000|2021-06-09 11:46:30|22742.61|22742.61|22742.7|22742.7|22742.81|22742.81|22742.61|22742.61|0
1623239200000|2021-06-09 11:46:40|22742.73|22742.73|22742.41|22742.41|22742.73|22742.73|22742.41|22742.41|0
1623239210000|2021-06-09 11:46:50|22742.62|22742.62|22742.29|22742.29|22742.62|22742.62|22742.21|22742.21|0
1623239220000|2021-06-09 11:47:00|22742.21|22742.21|22742.04|22742.04|22742.26|22742.26|22742.04|22742.04|0
1623239230000|2021-06-09 11:47:10|22741.96|22741.96|22741.7|22741.7|22742.08|22742.08|22741.7|22741.7|0
1623239240000|2021-06-09 11:47:20|22741.63|22741.63|22741.57|22741.57|22741.63|22741.63|22741.54|22741.54|0
1623239250000|2021-06-09 11:47:30|22741.56|22741.56|22741.75|22741.75|22741.79|22741.79|22741.56|22741.56|0
1623239260000|2021-06-09 11:47:40|22741.79|22741.79|22741.02|22741.02|22741.83|22741.83|22741.02|22741.02|0
1623239270000|2021-06-09 11:47:50|22740.92|22740.92|22741.34|22741.34|22741.34|22741.34|22740.92|22740.92|0
1623239280000|2021-06-09 11:48:00|22741.46|22741.46|22741.26|22741.26|22741.51|22741.51|22741.19|22741.19|0
1623239290000|2021-06-09 11:48:10|22741.35|22741.35|22741.12|22741.12|22741.35|22741.35|22741.02|22741.02|0
1623239300000|2021-06-09 11:48:20|22741.09|22741.09|22741.04|22741.04|22741.2|22741.2|22740.99|22740.99|0
1623239310000|2021-06-09 11:48:30|22741.02|22741.02|22740.71|22740.71|22741.07|22741.07|22740.66|22740.66|0
1623239320000|2021-06-09 11:48:40|22740.81|22740.81|22740.81|22740.81|22740.88|22740.88|22740.81|22740.81|0
1623239330000|2021-06-09 11:48:50|22740.71|22740.71|22740.11|22740.11|22740.71|22740.71|22740.11|22740.11|0
1623239340000|2021-06-09 11:49:00|22740.18|22740.18|22740.34|22740.34|22740.34|22740.34|22739.87|22739.87|0
1623239350000|2021-06-09 11:49:10|22740.39|22740.39|22740.61|22740.61|22740.61|22740.61|22740.31|22740.31|0
1623239360000|2021-06-09 11:49:20|22740.53|22740.53|22740.58|22740.58|22740.73|22740.73|22740.5|22740.5|0
1623239370000|2021-06-09 11:49:30|22740.62|22740.62|22740.77|22740.77|22740.82|22740.82|22740.62|22740.62|0
1623239380000|2021-06-09 11:49:40|22740.72|22740.72|22740.7|22740.7|22740.74|22740.74|22740.57|22740.57|0
1623239390000|2021-06-09 11:49:50|22740.6|22740.6|22740.15|22740.15|22740.69|22740.69|22740.15|22740.15|0
1623239400000|2021-06-09 11:50:00|22740.19|22740.19|22740.7|22740.7|22740.7|22740.7|22740.19|22740.19|0
1623239410000|2021-06-09 11:50:10|22740.64|22740.64|22740.77|22740.77|22740.77|22740.77|22740.48|22740.48|0
1623239420000|2021-06-09 11:50:20|22740.73|22740.73|22740.46|22740.46|22740.73|22740.73|22740.41|22740.41|0
1623239430000|2021-06-09 11:50:30|22740.41|22740.41|22740.43|22740.43|22740.45|22740.45|22740.23|22740.23|0
1623239440000|2021-06-09 11:50:40|22740.39|22740.39|22740.3|22740.3|22740.48|22740.48|22740.3|22740.3|0
1623239450000|2021-06-09 11:50:50|22740.2|22740.2|22740.19|22740.19|22740.27|22740.27|22740.05|22740.05|0
1623239460000|2021-06-09 11:51:00|22740.2|22740.2|22740.13|22740.13|22740.47|22740.47|22740.13|22740.13|0
1623239470000|2021-06-09 11:51:10|22740.06|22740.06|22740.34|22740.34|22740.38|22740.38|22740.06|22740.06|0
1623239480000|2021-06-09 11:51:20|22740.39|22740.39|22740.1|22740.1|22740.39|22740.39|22740.1|22740.1|0
1623239490000|2021-06-09 11:51:30|22739.95|22739.95|22740.06|22740.06|22740.09|22740.09|22739.92|22739.92|0
1623239500000|2021-06-09 11:51:40|22740.16|22740.16|22739.54|22739.54|22740.16|22740.16|22739.45|22739.45|0
1623239510000|2021-06-09 11:51:50|22739.45|22739.45|22739.35|22739.35|22739.78|22739.78|22739.25|22739.25|0
1623239520000|2021-06-09 11:52:00|22739.42|22739.42|22739.6|22739.6|22739.6|22739.6|22739.34|22739.34|0
1623239530000|2021-06-09 11:52:10|22739.66|22739.66|22739.51|22739.51|22739.83|22739.83|22739.51|22739.51|0
1623239540000|2021-06-09 11:52:20|22739.62|22739.62|22739.45|22739.45|22739.68|22739.68|22739.42|22739.42|0
1623239550000|2021-06-09 11:52:30|22739.49|22739.49|22739.56|22739.56|22739.57|22739.57|22739.44|22739.44|0
1623239560000|2021-06-09 11:52:40|22739.65|22739.65|22739.19|22739.19|22739.65|22739.65|22739.16|22739.16|0
1623239570000|2021-06-09 11:52:50|22739.16|22739.16|22739.8|22739.8|22739.8|22739.8|22739.13|22739.13|0
1623239580000|2021-06-09 11:53:00|22739.84|22739.84|22740.02|22740.02|22740.29|22740.29|22739.84|22739.84|0
1623239590000|2021-06-09 11:53:10|22740.06|22740.06|22740.61|22740.61|22740.61|22740.61|22740.06|22740.06|0
1623239600000|2021-06-09 11:53:20|22740.58|22740.58|22740.7|22740.7|22740.9|22740.9|22740.54|22740.54|0
1623239610000|2021-06-09 11:53:30|22740.48|22740.48|22741.43|22741.43|22741.43|22741.43|22740.48|22740.48|0
1623239620000|2021-06-09 11:53:40|22741.62|22741.62|22741.58|22741.58|22741.64|22741.64|22741.58|22741.58|0
1623239630000|2021-06-09 11:53:50|22741.61|22741.61|22741.84|22741.84|22741.84|22741.84|22741.58|22741.58|0
1623239640000|2021-06-09 11:54:00|22741.88|22741.88|22742.26|22742.26|22742.26|22742.26|22741.84|22741.84|0
1623239650000|2021-06-09 11:54:10|22742.21|22742.21|22742.1|22742.1|22742.34|22742.34|22742.02|22742.02|0
1623239660000|2021-06-09 11:54:20|22742.06|22742.06|22742.09|22742.09|22742.13|22742.13|22741.96|22741.96|0
1623239670000|2021-06-09 11:54:30|22741.91|22741.91|22741.69|22741.69|22741.91|22741.91|22741.69|22741.69|0
1623239680000|2021-06-09 11:54:40|22741.71|22741.71|22741.68|22741.68|22741.81|22741.81|22741.62|22741.62|0
1623239690000|2021-06-09 11:54:50|22741.71|22741.71|22741.71|22741.71|22741.71|22741.71|22741.71|22741.71|0
1623239700000|2021-06-09 11:55:00|22741.78|22741.78|22741.84|22741.84|22741.84|22741.84|22741.76|22741.76|0
1623239710000|2021-06-09 11:55:10|22741.89|22741.89|22742.23|22742.23|22742.42|22742.42|22741.89|22741.89|0
1623239720000|2021-06-09 11:55:20|22742.11|22742.11|22742.35|22742.35|22742.44|22742.44|22741.87|22741.87|0
1623239730000|2021-06-09 11:55:30|22742.44|22742.44|22742.55|22742.55|22742.74|22742.74|22742.4|22742.4|0
1623239740000|2021-06-09 11:55:40|22742.66|22742.66|22742.58|22742.58|22742.76|22742.76|22742.58|22742.58|0
1623239750000|2021-06-09 11:55:50|22742.66|22742.66|22742.9|22742.9|22742.9|22742.9|22742.59|22742.59|0
1623239760000|2021-06-09 11:56:00|22742.99|22742.99|22742.66|22742.66|22742.99|22742.99|22742.5|22742.5|0
1623239770000|2021-06-09 11:56:10|22742.69|22742.69|22742.96|22742.96|22742.96|22742.96|22742.54|22742.54|0
1623239780000|2021-06-09 11:56:20|22742.91|22742.91|22743.12|22743.12|22743.16|22743.16|22742.91|22742.91|0
1623239790000|2021-06-09 11:56:30|22743.18|22743.18|22742.86|22742.86|22743.18|22743.18|22742.53|22742.53|0
1623239800000|2021-06-09 11:56:40|22742.83|22742.83|22742.64|22742.64|22742.91|22742.91|22742.64|22742.64|0
1623239810000|2021-06-09 11:56:50|22742.57|22742.57|22742.72|22742.72|22742.72|22742.72|22742.57|22742.57|0
1623239820000|2021-06-09 11:57:00|22742.86|22742.86|22743.12|22743.12|22743.17|22743.17|22742.86|22742.86|0
1623239830000|2021-06-09 11:57:10|22743.34|22743.34|22743.36|22743.36|22743.36|22743.36|22743.13|22743.13|0
1623239840000|2021-06-09 11:57:20|22743.28|22743.28|22743.27|22743.27|22743.28|22743.28|22743.06|22743.06|0
1623239850000|2021-06-09 11:57:30|22743.38|22743.38|22743.55|22743.55|22743.62|22743.62|22743.38|22743.38|0
1623239860000|2021-06-09 11:57:40|22743.64|22743.64|22743.85|22743.85|22743.85|22743.85|22743.64|22743.64|0
1623239870000|2021-06-09 11:57:50|22743.81|22743.81|22743.46|22743.46|22743.86|22743.86|22743.46|22743.46|0
1623239880000|2021-06-09 11:58:00|22743.59|22743.59|22743.78|22743.78|22743.78|22743.78|22743.42|22743.42|0
1623239890000|2021-06-09 11:58:10|22744.04|22744.04|22744.02|22744.02|22744.04|22744.04|22743.84|22743.84|0
1623239900000|2021-06-09 11:58:20|22744.13|22744.13|22743.93|22743.93|22744.35|22744.35|22743.91|22743.91|0
1623239910000|2021-06-09 11:58:30|22743.98|22743.98|22743.73|22743.73|22743.98|22743.98|22743.73|22743.73|0
1623239920000|2021-06-09 11:58:40|22743.85|22743.85|22743.85|22743.85|22743.85|22743.85|22743.85|22743.85|0
1623239930000|2021-06-09 11:58:50|22743.72|22743.72|22743.92|22743.92|22743.95|22743.95|22743.69|22743.69|0
1623239940000|2021-06-09 11:59:00|22743.98|22743.98|22743.43|22743.43|22744.04|22744.04|22743.43|22743.43|0
1623239950000|2021-06-09 11:59:10|22743.38|22743.38|22743.49|22743.49|22743.53|22743.53|22743.27|22743.27|0
1623239960000|2021-06-09 11:59:20|22743.61|22743.61|22744.07|22744.07|22744.07|22744.07|22743.46|22743.46|0
1623239970000|2021-06-09 11:59:30|22744.02|22744.02|22744.17|22744.17|22744.22|22744.22|22743.84|22743.84|0
1623239980000|2021-06-09 11:59:40|22744.2|22744.2|22744.02|22744.02|22744.43|22744.43|22744.02|22744.02|0
1623239990000|2021-06-09 11:59:50|22743.99|22743.99|22743.65|22743.65|22743.99|22743.99|22743.29|22743.29|0
1623240000000|2021-06-09 12:00:00|22743.6|22743.6|22743.79|22743.79|22743.79|22743.79|22743.19|22743.19|0
1623240010000|2021-06-09 12:00:10|22743.8|22743.8|22743.67|22743.67|22743.93|22743.93|22743.67|22743.67|0
1623240020000|2021-06-09 12:00:20|22743.59|22743.59|22743.83|22743.83|22743.86|22743.86|22743.56|22743.56|0
1623240030000|2021-06-09 12:00:30|22743.87|22743.87|22743.76|22743.76|22743.93|22743.93|22743.76|22743.76|0
1623240040000|2021-06-09 12:00:40|22743.9|22743.9|22744.38|22744.38|22744.49|22744.49|22743.9|22743.9|0
1623240050000|2021-06-09 12:00:50|22744.51|22744.51|22745.24|22745.24|22745.28|22745.28|22744.51|22744.51|0
1623240060000|2021-06-09 12:01:00|22745.28|22745.28|22745.46|22745.46|22745.46|22745.46|22745.04|22745.04|0
1623240070000|2021-06-09 12:01:10|22745.38|22745.38|22745.58|22745.58|22745.58|22745.58|22745.38|22745.38|0
1623240080000|2021-06-09 12:01:20|22745.68|22745.68|22745.89|22745.89|22745.89|22745.89|22745.68|22745.68|0
1623240090000|2021-06-09 12:01:30|22745.88|22745.88|22745.79|22745.79|22745.88|22745.88|22745.79|22745.79|0
1623240100000|2021-06-09 12:01:40|22745.72|22745.72|22745.79|22745.79|22745.79|22745.79|22745.72|22745.72|0
1623240110000|2021-06-09 12:01:50|22745.77|22745.77|22746.06|22746.06|22746.06|22746.06|22745.77|22745.77|0
1623240120000|2021-06-09 12:02:00|22745.65|22745.65|22746.04|22746.04|22746.04|22746.04|22745.65|22745.65|0
1623240130000|2021-06-09 12:02:10|22745.92|22745.92|22745.74|22745.74|22745.94|22745.94|22745.67|22745.67|0
1623240140000|2021-06-09 12:02:20|22745.77|22745.77|22746.32|22746.32|22746.47|22746.47|22745.77|22745.77|0
1623240150000|2021-06-09 12:02:30|22746.27|22746.27|22746.15|22746.15|22746.27|22746.27|22745.93|22745.93|0
1623240160000|2021-06-09 12:02:40|22746.25|22746.25|22746.45|22746.45|22746.81|22746.81|22746.22|22746.22|0
1623240170000|2021-06-09 12:02:50|22746.52|22746.52|22746.53|22746.53|22746.64|22746.64|22746.52|22746.52|0
1623240180000|2021-06-09 12:03:00|22746.63|22746.63|22746.95|22746.95|22746.95|22746.95|22746.63|22746.63|0
1623240190000|2021-06-09 12:03:10|22747.01|22747.01|22746.66|22746.66|22747.01|22747.01|22746.66|22746.66|0
1623240200000|2021-06-09 12:03:20|22746.71|22746.71|22746.94|22746.94|22746.94|22746.94|22746.71|22746.71|0
1623240210000|2021-06-09 12:03:30|22746.87|22746.87|22746.89|22746.89|22746.89|22746.89|22746.83|22746.83|0
1623240220000|2021-06-09 12:03:40|22746.84|22746.84|22746.87|22746.87|22746.99|22746.99|22746.84|22746.84|0
1623240230000|2021-06-09 12:03:50|22746.76|22746.76|22746.55|22746.55|22746.76|22746.76|22746.38|22746.38|0
1623240240000|2021-06-09 12:04:00|22746.59|22746.59|22746.76|22746.76|22746.76|22746.76|22746.59|22746.59|0
1623240250000|2021-06-09 12:04:10|22746.73|22746.73|22746.84|22746.84|22746.84|22746.84|22746.7|22746.7|0
1623240260000|2021-06-09 12:04:20|22746.9|22746.9|22746.98|22746.98|22746.98|22746.98|22746.9|22746.9|0
1623240270000|2021-06-09 12:04:30|22747.07|22747.07|22746.99|22746.99|22747.08|22747.08|22746.89|22746.89|0
1623240280000|2021-06-09 12:04:40|22746.95|22746.95|22746.92|22746.92|22746.98|22746.98|22746.85|22746.85|0
1623240290000|2021-06-09 12:04:50|22746.88|22746.88|22746.78|22746.78|22747.02|22747.02|22746.77|22746.77|0
1623240300000|2021-06-09 12:05:00|22746.95|22746.95|22746.96|22746.96|22747.29|22747.29|22746.95|22746.95|0
1623240310000|2021-06-09 12:05:10|22746.98|22746.98|22746.55|22746.55|22746.98|22746.98|22746.47|22746.47|0
1623240320000|2021-06-09 12:05:20|22746.42|22746.42|22746.75|22746.75|22746.87|22746.87|22746.4|22746.4|0
1623240330000|2021-06-09 12:05:30|22746.78|22746.78|22746.62|22746.62|22746.78|22746.78|22746.48|22746.48|0
1623240340000|2021-06-09 12:05:40|22746.65|22746.65|22746.99|22746.99|22747.09|22747.09|22746.65|22746.65|0
1623240350000|2021-06-09 12:05:50|22747.07|22747.07|22747.19|22747.19|22747.19|22747.19|22747.07|22747.07|0
1623240360000|2021-06-09 12:06:00|22747.24|22747.24|22747.35|22747.35|22747.52|22747.52|22747.24|22747.24|0
1623240370000|2021-06-09 12:06:10|22747.6|22747.6|22747.47|22747.47|22747.64|22747.64|22747.18|22747.18|0
1623240380000|2021-06-09 12:06:20|22747.5|22747.5|22747.47|22747.47|22747.5|22747.5|22747.43|22747.43|0
1623240390000|2021-06-09 12:06:30|22747.52|22747.52|22747.88|22747.88|22747.88|22747.88|22747.39|22747.39|0
1623240400000|2021-06-09 12:06:40|22747.8|22747.8|22748.15|22748.15|22748.15|22748.15|22747.8|22747.8|0
1623240410000|2021-06-09 12:06:50|22748.03|22748.03|22748.62|22748.62|22748.79|22748.79|22748.03|22748.03|0
1623240420000|2021-06-09 12:07:00|22748.64|22748.64|22749.07|22749.07|22749.07|22749.07|22748.64|22748.64|0
1623240430000|2021-06-09 12:07:10|22749.25|22749.25|22749.91|22749.91|22749.99|22749.99|22749.25|22749.25|0
1623240440000|2021-06-09 12:07:20|22749.85|22749.85|22750.39|22750.39|22750.39|22750.39|22749.85|22749.85|0
1623240450000|2021-06-09 12:07:30|22750.36|22750.36|22750.36|22750.36|22750.36|22750.36|22750.36|22750.36|0
1623240460000|2021-06-09 12:07:40|22750.39|22750.39|22750.7|22750.7|22750.7|22750.7|22750.39|22750.39|0
1623240470000|2021-06-09 12:07:50|22750.74|22750.74|22750.83|22750.83|22750.9|22750.9|22750.74|22750.74|0
1623240480000|2021-06-09 12:08:00|22751|22751|22751.11|22751.11|22751.55|22751.55|22750.93|22750.93|0
1623240490000|2021-06-09 12:08:10|22751.15|22751.15|22751.53|22751.53|22751.53|22751.53|22751.06|22751.06|0
1623240500000|2021-06-09 12:08:20|22751.48|22751.48|22751.52|22751.52|22751.79|22751.79|22751.48|22751.48|0
1623240510000|2021-06-09 12:08:30|22751.42|22751.42|22751.19|22751.19|22751.42|22751.42|22751.19|22751.19|0
1623240520000|2021-06-09 12:08:40|22751.24|22751.24|22751.56|22751.56|22751.6|22751.6|22751.2|22751.2|0
1623240530000|2021-06-09 12:08:50|22751.65|22751.65|22751.51|22751.51|22751.73|22751.73|22751.42|22751.42|0
1623240540000|2021-06-09 12:09:00|22751.63|22751.63|22751.85|22751.85|22751.91|22751.91|22751.6|22751.6|0
1623240550000|2021-06-09 12:09:10|22751.74|22751.74|22752.12|22752.12|22752.12|22752.12|22751.71|22751.71|0
1623240560000|2021-06-09 12:09:20|22752.16|22752.16|22752.5|22752.5|22752.54|22752.54|22752.04|22752.04|0
1623240570000|2021-06-09 12:09:30|22752.4|22752.4|22752.85|22752.85|22752.89|22752.89|22752.27|22752.27|0
1623240580000|2021-06-09 12:09:40|22753|22753|22753.36|22753.36|22753.36|22753.36|22752.95|22752.95|0
1623240590000|2021-06-09 12:09:50|22753.43|22753.43|22753.26|22753.26|22753.47|22753.47|22753.26|22753.26|0
1623240600000|2021-06-09 12:10:00|22753.34|22753.34|22753.02|22753.02|22753.34|22753.34|22752.97|22752.97|0
1623240610000|2021-06-09 12:10:10|22752.98|22752.98|22753.27|22753.27|22753.35|22753.35|22752.98|22752.98|0
1623240620000|2021-06-09 12:10:20|22753.44|22753.44|22753.81|22753.81|22753.81|22753.81|22753.44|22753.44|0
1623240630000|2021-06-09 12:10:30|22753.89|22753.89|22753.86|22753.86|22753.97|22753.97|22753.86|22753.86|0
1623240640000|2021-06-09 12:10:40|22753.96|22753.96|22753.72|22753.72|22754.09|22754.09|22753.72|22753.72|0
1623240650000|2021-06-09 12:10:50|22753.92|22753.92|22753.5|22753.5|22753.92|22753.92|22753.46|22753.46|0
1623240660000|2021-06-09 12:11:00|22753.44|22753.44|22753.03|22753.03|22753.44|22753.44|22752.97|22752.97|0
1623240670000|2021-06-09 12:11:10|22753.09|22753.09|22753.58|22753.58|22753.66|22753.66|22753.09|22753.09|0
1623240680000|2021-06-09 12:11:20|22753.53|22753.53|22753.5|22753.5|22753.56|22753.56|22753.27|22753.27|0
1623240690000|2021-06-09 12:11:30|22753.38|22753.38|22752.58|22752.58|22753.38|22753.38|22752.58|22752.58|0
1623240700000|2021-06-09 12:11:40|22752.48|22752.48|22752.48|22752.48|22752.54|22752.54|22752.38|22752.38|0
1623240710000|2021-06-09 12:11:50|22752.42|22752.42|22752.39|22752.39|22752.6|22752.6|22752.36|22752.36|0
1623240720000|2021-06-09 12:12:00|22752.43|22752.43|22752.87|22752.87|22752.87|22752.87|22752.43|22752.43|0
1623240730000|2021-06-09 12:12:10|22752.91|22752.91|22753.75|22753.75|22753.75|22753.75|22752.91|22752.91|0
1623240740000|2021-06-09 12:12:20|22753.72|22753.72|22753.95|22753.95|22754.06|22754.06|22753.66|22753.66|0
1623240750000|2021-06-09 12:12:30|22753.9|22753.9|22754.01|22754.01|22754.05|22754.05|22753.9|22753.9|0
1623240760000|2021-06-09 12:12:40|22753.81|22753.81|22753.92|22753.92|22753.95|22753.95|22753.67|22753.67|0
1623240770000|2021-06-09 12:12:50|22754.05|22754.05|22754.01|22754.01|22754.57|22754.57|22754.01|22754.01|0
1623240780000|2021-06-09 12:13:00|22753.94|22753.94|22753.41|22753.41|22753.94|22753.94|22753.37|22753.37|0
1623240790000|2021-06-09 12:13:10|22753.56|22753.56|22753.81|22753.81|22753.81|22753.81|22753.44|22753.44|0
1623240800000|2021-06-09 12:13:20|22753.88|22753.88|22754.03|22754.03|22754.03|22754.03|22753.72|22753.72|0
1623240810000|2021-06-09 12:13:30|22754.06|22754.06|22755.05|22755.05|22755.18|22755.18|22754.06|22754.06|0
1623240820000|2021-06-09 12:13:40|22755.17|22755.17|22756.83|22756.83|22756.83|22756.83|22755.16|22755.16|0
1623240830000|2021-06-09 12:13:50|22756.58|22756.58|22757.83|22757.83|22757.83|22757.83|22756.58|22756.58|0
1623240840000|2021-06-09 12:14:00|22757.87|22757.87|22757.62|22757.62|22757.87|22757.87|22757.4|22757.4|0
1623240850000|2021-06-09 12:14:10|22757.67|22757.67|22757.6|22757.6|22757.67|22757.67|22757.45|22757.45|0
1623240860000|2021-06-09 12:14:20|22757.5|22757.5|22757.7|22757.7|22757.7|22757.7|22757.5|22757.5|0
1623240870000|2021-06-09 12:14:30|22757.75|22757.75|22757.81|22757.81|22757.81|22757.81|22757.41|22757.41|0
1623240880000|2021-06-09 12:14:40|22757.88|22757.88|22758.21|22758.21|22758.21|22758.21|22757.88|22757.88|0
1623240890000|2021-06-09 12:14:50|22758.23|22758.23|22758.6|22758.6|22758.83|22758.83|22758.04|22758.04|0
1623240900000|2021-06-09 12:15:00|22758.54|22758.54|22758.62|22758.62|22758.68|22758.68|22758.43|22758.43|0
1623240910000|2021-06-09 12:15:10|22758.55|22758.55|22758.65|22758.65|22758.86|22758.86|22758.55|22758.55|0
1623240920000|2021-06-09 12:15:20|22758.75|22758.75|22758.87|22758.87|22759.15|22759.15|22758.75|22758.75|0
1623240930000|2021-06-09 12:15:30|22758.95|22758.95|22759.19|22759.19|22759.19|22759.19|22758.87|22758.87|0
1623240940000|2021-06-09 12:15:40|22759.13|22759.13|22759.42|22759.42|22759.48|22759.48|22759.13|22759.13|0
1623240950000|2021-06-09 12:15:50|22759.67|22759.67|22759.65|22759.65|22759.67|22759.67|22759.58|22759.58|0
1623240960000|2021-06-09 12:16:00|22759.74|22759.74|22760.17|22760.17|22760.17|22760.17|22759.74|22759.74|0
1623240970000|2021-06-09 12:16:10|22760.13|22760.13|22760.6|22760.6|22760.6|22760.6|22760.13|22760.13|0
1623240980000|2021-06-09 12:16:20|22760.49|22760.49|22760.58|22760.58|22760.69|22760.69|22760.39|22760.39|0
1623240990000|2021-06-09 12:16:30|22760.63|22760.63|22760.5|22760.5|22760.86|22760.86|22760.45|22760.45|0
1623241000000|2021-06-09 12:16:40|22760.41|22760.41|22760.29|22760.29|22760.41|22760.41|22760.23|22760.23|0
1623241010000|2021-06-09 12:16:50|22760.25|22760.25|22760.15|22760.15|22760.28|22760.28|22760.04|22760.04|0
1623241020000|2021-06-09 12:17:00|22760|22760|22759.54|22759.54|22760|22760|22759.54|22759.54|0
1623241030000|2021-06-09 12:17:10|22759.47|22759.47|22758.91|22758.91|22759.51|22759.51|22758.91|22758.91|0
1623241040000|2021-06-09 12:17:20|22758.87|22758.87|22759.14|22759.14|22759.14|22759.14|22758.87|22758.87|0
1623241050000|2021-06-09 12:17:30|22759.18|22759.18|22759.18|22759.18|22759.18|22759.18|22759.1|22759.1|0
1623241060000|2021-06-09 12:17:40|22759.13|22759.13|22758.76|22758.76|22759.13|22759.13|22758.76|22758.76|0
1623241070000|2021-06-09 12:17:50|22758.72|22758.72|22758.89|22758.89|22758.89|22758.89|22758.65|22758.65|0
1623241080000|2021-06-09 12:18:00|22758.95|22758.95|22758.94|22758.94|22758.95|22758.95|22758.87|22758.87|0
1623241090000|2021-06-09 12:18:10|22758.84|22758.84|22758.31|22758.31|22758.84|22758.84|22758.31|22758.31|0
1623241100000|2021-06-09 12:18:20|22758.28|22758.28|22757.73|22757.73|22758.31|22758.31|22757.69|22757.69|0
1623241110000|2021-06-09 12:18:30|22757.69|22757.69|22757.35|22757.35|22757.69|22757.69|22757.35|22757.35|0
1623241120000|2021-06-09 12:18:40|22757.23|22757.23|22757.33|22757.33|22757.33|22757.33|22757.23|22757.23|0
1623241130000|2021-06-09 12:18:50|22757.29|22757.29|22757.25|22757.25|22757.36|22757.36|22757.25|22757.25|0
1623241140000|2021-06-09 12:19:00|22757.29|22757.29|22757.34|22757.34|22757.34|22757.34|22757.18|22757.18|0
1623241150000|2021-06-09 12:19:10|22757.4|22757.4|22757.2|22757.2|22757.71|22757.71|22757.2|22757.2|0
1623241160000|2021-06-09 12:19:20|22756.94|22756.94|22756.7|22756.7|22756.94|22756.94|22756.7|22756.7|0
1623241170000|2021-06-09 12:19:30|22756.63|22756.63|22756.78|22756.78|22756.78|22756.78|22756.53|22756.53|0
1623241180000|2021-06-09 12:19:40|22756.53|22756.53|22756.3|22756.3|22756.59|22756.59|22756.3|22756.3|0
1623241190000|2021-06-09 12:19:50|22756.27|22756.27|22756.44|22756.44|22756.52|22756.52|22756.27|22756.27|0
1623241200000|2021-06-09 12:20:00|22756.37|22756.37|22756.37|22756.37|22756.62|22756.62|22756.35|22756.35|0
1623241210000|2021-06-09 12:20:10|22756.5|22756.5|22756.54|22756.54|22756.84|22756.84|22756.5|22756.5|0
1623241220000|2021-06-09 12:20:20|22756.65|22756.65|22756.63|22756.63|22756.65|22756.65|22756.49|22756.49|0
1623241230000|2021-06-09 12:20:30|22756.41|22756.41|22756.13|22756.13|22756.41|22756.41|22756.13|22756.13|0
1623241240000|2021-06-09 12:20:40|22755.66|22755.66|22755.55|22755.55|22755.66|22755.66|22755.51|22755.51|0
1623241250000|2021-06-09 12:20:50|22755.59|22755.59|22755.71|22755.71|22755.71|22755.71|22755.55|22755.55|0
1623241260000|2021-06-09 12:21:00|22755.84|22755.84|22756.19|22756.19|22756.19|22756.19|22755.84|22755.84|0
1623241270000|2021-06-09 12:21:10|22756.27|22756.27|22756.02|22756.02|22756.27|22756.27|22756|22756|0
1623241280000|2021-06-09 12:21:20|22756.07|22756.07|22755.7|22755.7|22756.2|22756.2|22755.7|22755.7|0
1623241290000|2021-06-09 12:21:30|22755.66|22755.66|22755.69|22755.69|22755.85|22755.85|22755.63|22755.63|0
1623241300000|2021-06-09 12:21:40|22755.66|22755.66|22755.7|22755.7|22755.74|22755.74|22755.66|22755.66|0
1623241310000|2021-06-09 12:21:50|22755.54|22755.54|22755.62|22755.62|22755.66|22755.66|22755.42|22755.42|0
1623241320000|2021-06-09 12:22:00|22755.52|22755.52|22755.95|22755.95|22755.95|22755.95|22755.52|22755.52|0
1623241330000|2021-06-09 12:22:10|22756.03|22756.03|22755.65|22755.65|22756.03|22756.03|22755.65|22755.65|0
1623241340000|2021-06-09 12:22:20|22755.58|22755.58|22755.39|22755.39|22755.58|22755.58|22755.39|22755.39|0
1623241350000|2021-06-09 12:22:30|22755.3|22755.3|22755.06|22755.06|22755.3|22755.3|22755.06|22755.06|0
1623241360000|2021-06-09 12:22:40|22754.93|22754.93|22754.6|22754.6|22754.94|22754.94|22754.6|22754.6|0
1623241370000|2021-06-09 12:22:50|22754.63|22754.63|22754.64|22754.64|22754.69|22754.69|22754.63|22754.63|0
1623241380000|2021-06-09 12:23:00|22754.45|22754.45|22754.67|22754.67|22754.69|22754.69|22754.29|22754.29|0
1623241390000|2021-06-09 12:23:10|22754.65|22754.65|22754.67|22754.67|22754.74|22754.74|22754.65|22754.65|0
1623241400000|2021-06-09 12:23:20|22754.63|22754.63|22754.34|22754.34|22754.63|22754.63|22754.24|22754.24|0
1623241410000|2021-06-09 12:23:30|22754.31|22754.31|22754.45|22754.45|22754.45|22754.45|22754.25|22754.25|0
1623241420000|2021-06-09 12:23:40|22754.49|22754.49|22754.83|22754.83|22754.86|22754.86|22754.39|22754.39|0
1623241430000|2021-06-09 12:23:50|22754.93|22754.93|22754.6|22754.6|22755.29|22755.29|22754.6|22754.6|0
1623241440000|2021-06-09 12:24:00|22754.7|22754.7|22755.53|22755.53|22755.67|22755.67|22754.7|22754.7|0
1623241450000|2021-06-09 12:24:10|22755.62|22755.62|22755.69|22755.69|22755.8|22755.8|22755.62|22755.62|0
1623241460000|2021-06-09 12:24:20|22755.78|22755.78|22755.9|22755.9|22755.9|22755.9|22755.68|22755.68|0
1623241470000|2021-06-09 12:24:30|22755.81|22755.81|22756.07|22756.07|22756.18|22756.18|22755.81|22755.81|0
1623241480000|2021-06-09 12:24:40|22756.03|22756.03|22756.15|22756.15|22756.15|22756.15|22756.03|22756.03|0
1623241490000|2021-06-09 12:24:50|22756.12|22756.12|22756.18|22756.18|22756.31|22756.31|22756.12|22756.12|0
1623241500000|2021-06-09 12:25:00|22756.08|22756.08|22755.83|22755.83|22756.11|22756.11|22755.76|22755.76|0
1623241510000|2021-06-09 12:25:10|22755.78|22755.78|22755.43|22755.43|22755.78|22755.78|22755.39|22755.39|0
1623241520000|2021-06-09 12:25:20|22755.36|22755.36|22755.73|22755.73|22755.74|22755.74|22755.36|22755.36|0
1623241530000|2021-06-09 12:25:30|22755.76|22755.76|22755.7|22755.7|22755.86|22755.86|22755.7|22755.7|0
1623241540000|2021-06-09 12:25:40|22755.75|22755.75|22756.08|22756.08|22756.08|22756.08|22755.53|22755.53|0
1623241550000|2021-06-09 12:25:50|22756.04|22756.04|22755.79|22755.79|22756.04|22756.04|22755.79|22755.79|0
1623241560000|2021-06-09 12:26:00|22755.84|22755.84|22755.82|22755.82|22755.84|22755.84|22755.75|22755.75|0
1623241570000|2021-06-09 12:26:10|22755.87|22755.87|22755.99|22755.99|22756.27|22756.27|22755.87|22755.87|0
1623241580000|2021-06-09 12:26:20|22756.06|22756.06|22756.15|22756.15|22756.23|22756.23|22756.06|22756.06|0
1623241590000|2021-06-09 12:26:30|22756.09|22756.09|22755.91|22755.91|22756.09|22756.09|22755.91|22755.91|0
1623241600000|2021-06-09 12:26:40|22756.11|22756.11|22755.79|22755.79|22756.17|22756.17|22755.79|22755.79|0
1623241610000|2021-06-09 12:26:50|22755.72|22755.72|22755.71|22755.71|22755.93|22755.93|22755.71|22755.71|0
1623241620000|2021-06-09 12:27:00|22755.56|22755.56|22755.42|22755.42|22755.59|22755.59|22755.34|22755.34|0
1623241630000|2021-06-09 12:27:10|22755.49|22755.49|22754.8|22754.8|22755.49|22755.49|22754.8|22754.8|0
1623241640000|2021-06-09 12:27:20|22754.86|22754.86|22754.63|22754.63|22754.86|22754.86|22754.56|22754.56|0
1623241650000|2021-06-09 12:27:30|22754.6|22754.6|22754.54|22754.54|22754.67|22754.67|22754.54|22754.54|0
1623241660000|2021-06-09 12:27:40|22754.5|22754.5|22754.16|22754.16|22754.65|22754.65|22754.16|22754.16|0
1623241670000|2021-06-09 12:27:50|22754.13|22754.13|22753.86|22753.86|22754.16|22754.16|22753.83|22753.83|0
1623241680000|2021-06-09 12:28:00|22753.77|22753.77|22754.07|22754.07|22754.07|22754.07|22753.67|22753.67|0
1623241690000|2021-06-09 12:28:10|22753.99|22753.99|22754.02|22754.02|22754.02|22754.02|22753.99|22753.99|0
1623241700000|2021-06-09 12:28:20|22753.8|22753.8|22753.69|22753.69|22753.8|22753.8|22753.51|22753.51|0
1623241710000|2021-06-09 12:28:30|22753.77|22753.77|22753.68|22753.68|22753.77|22753.77|22753.62|22753.62|0
1623241720000|2021-06-09 12:28:40|22753.77|22753.77|22753.79|22753.79|22753.85|22753.85|22753.7|22753.7|0
1623241730000|2021-06-09 12:28:50|22753.83|22753.83|22753.89|22753.89|22753.89|22753.89|22753.8|22753.8|0
1623241740000|2021-06-09 12:29:00|22753.86|22753.86|22753.71|22753.71|22753.86|22753.86|22753.54|22753.54|0
1623241750000|2021-06-09 12:29:10|22753.74|22753.74|22753.43|22753.43|22753.74|22753.74|22753.29|22753.29|0
1623241760000|2021-06-09 12:29:20|22753.51|22753.51|22753.81|22753.81|22753.81|22753.81|22753.51|22753.51|0
1623241770000|2021-06-09 12:29:30|22753.82|22753.82|22753.88|22753.88|22754.11|22754.11|22753.76|22753.76|0
1623241780000|2021-06-09 12:29:40|22753.82|22753.82|22754.23|22754.23|22754.23|22754.23|22753.82|22753.82|0
1623241790000|2021-06-09 12:29:50|22754.17|22754.17|22753.39|22753.39|22754.2|22754.2|22753.34|22753.34|0
1623241800000|2021-06-09 12:30:00|22753.31|22753.31|22753.41|22753.41|22753.41|22753.41|22753.26|22753.26|0
1623241810000|2021-06-09 12:30:10|22753.34|22753.34|22753.37|22753.37|22753.37|22753.37|22753.23|22753.23|0
1623241820000|2021-06-09 12:30:20|22753.43|22753.43|22753.39|22753.39|22753.46|22753.46|22753.37|22753.37|0
1623241830000|2021-06-09 12:30:30|22753.27|22753.27|22753.3|22753.3|22753.3|22753.3|22753.21|22753.21|0
1623241840000|2021-06-09 12:30:40|22753.25|22753.25|22753.04|22753.04|22753.29|22753.29|22753.04|22753.04|0
1623241850000|2021-06-09 12:30:50|22753.22|22753.22|22753.77|22753.77|22753.88|22753.88|22753.15|22753.15|0
1623241860000|2021-06-09 12:31:00|22754.02|22754.02|22753.71|22753.71|22754.02|22754.02|22753.71|22753.71|0
1623241870000|2021-06-09 12:31:10|22753.58|22753.58|22753.84|22753.84|22753.93|22753.93|22753.43|22753.43|0
1623241880000|2021-06-09 12:31:20|22753.8|22753.8|22753.63|22753.63|22753.8|22753.8|22753.51|22753.51|0
1623241890000|2021-06-09 12:31:30|22753.58|22753.58|22753.67|22753.67|22753.79|22753.79|22753.58|22753.58|0
1623241900000|2021-06-09 12:31:40|22753.62|22753.62|22754.89|22754.89|22755.03|22755.03|22753.62|22753.62|0
1623241910000|2021-06-09 12:31:50|22754.67|22754.67|22754.89|22754.89|22754.89|22754.89|22754.67|22754.67|0
1623241920000|2021-06-09 12:32:00|22754.85|22754.85|22754.43|22754.43|22754.85|22754.85|22754.4|22754.4|0
1623241930000|2021-06-09 12:32:10|22754.39|22754.39|22754.4|22754.4|22754.4|22754.4|22754.34|22754.34|0
1623241940000|2021-06-09 12:32:20|22754.57|22754.57|22754.9|22754.9|22754.9|22754.9|22754.57|22754.57|0
1623241950000|2021-06-09 12:32:30|22754.87|22754.87|22755.08|22755.08|22755.26|22755.26|22754.87|22754.87|0
1623241960000|2021-06-09 12:32:40|22755.13|22755.13|22755.06|22755.06|22755.17|22755.17|22755.05|22755.05|0
1623241970000|2021-06-09 12:32:50|22755.02|22755.02|22755.14|22755.14|22755.14|22755.14|22754.98|22754.98|0
1623241980000|2021-06-09 12:33:00|22755.19|22755.19|22755.57|22755.57|22755.68|22755.68|22755.19|22755.19|0
1623241990000|2021-06-09 12:33:10|22755.59|22755.59|22755.53|22755.53|22755.59|22755.59|22755.32|22755.32|0
1623242000000|2021-06-09 12:33:20|22755.46|22755.46|22755.68|22755.68|22755.84|22755.84|22755.46|22755.46|0
1623242010000|2021-06-09 12:33:30|22755.75|22755.75|22756.03|22756.03|22756.03|22756.03|22755.75|22755.75|0
1623242020000|2021-06-09 12:33:40|22756.11|22756.11|22756.12|22756.12|22756.19|22756.19|22755.95|22755.95|0
1623242030000|2021-06-09 12:33:50|22756.19|22756.19|22756.1|22756.1|22756.19|22756.19|22755.91|22755.91|0
1623242040000|2021-06-09 12:34:00|22756.04|22756.04|22755.82|22755.82|22756.21|22756.21|22755.82|22755.82|0
1623242050000|2021-06-09 12:34:10|22755.96|22755.96|22756.12|22756.12|22756.12|22756.12|22755.9|22755.9|0
1623242060000|2021-06-09 12:34:20|22756.06|22756.06|22756.19|22756.19|22756.29|22756.29|22756.06|22756.06|0
1623242070000|2021-06-09 12:34:30|22756.26|22756.26|22755.96|22755.96|22756.38|22756.38|22755.96|22755.96|0
1623242080000|2021-06-09 12:34:40|22756.02|22756.02|22755.55|22755.55|22756.02|22756.02|22755.5|22755.5|0
1623242090000|2021-06-09 12:34:50|22755.61|22755.61|22756.13|22756.13|22756.23|22756.23|22755.61|22755.61|0
1623242100000|2021-06-09 12:35:00|22756.17|22756.17|22756.04|22756.04|22756.26|22756.26|22756.04|22756.04|0
1623242110000|2021-06-09 12:35:10|22755.97|22755.97|22756.17|22756.17|22756.17|22756.17|22755.8|22755.8|0
1623242120000|2021-06-09 12:35:20|22756.29|22756.29|22756.48|22756.48|22756.48|22756.48|22756.17|22756.17|0
1623242130000|2021-06-09 12:35:30|22756.65|22756.65|22757.43|22757.43|22757.43|22757.43|22756.65|22756.65|0
1623242140000|2021-06-09 12:35:40|22757.47|22757.47|22757.82|22757.82|22757.97|22757.97|22757.47|22757.47|0
1623242150000|2021-06-09 12:35:50|22757.67|22757.67|22757.69|22757.69|22757.8|22757.8|22757.57|22757.57|0
1623242160000|2021-06-09 12:36:00|22757.72|22757.72|22757.51|22757.51|22757.79|22757.79|22757.44|22757.44|0
1623242170000|2021-06-09 12:36:10|22757.47|22757.47|22757.76|22757.76|22757.81|22757.81|22757.43|22757.43|0
1623242180000|2021-06-09 12:36:20|22757.64|22757.64|22757.97|22757.97|22757.97|22757.97|22757.52|22757.52|0
1623242190000|2021-06-09 12:36:30|22758.01|22758.01|22758.58|22758.58|22758.58|22758.58|22758.01|22758.01|0
1623242200000|2021-06-09 12:36:40|22758.54|22758.54|22758.62|22758.62|22758.62|22758.62|22758.41|22758.41|0
1623242210000|2021-06-09 12:36:50|22758.54|22758.54|22758.43|22758.43|22758.59|22758.59|22758.23|22758.23|0
1623242220000|2021-06-09 12:37:00|22758.5|22758.5|22758.48|22758.48|22758.52|22758.52|22758.17|22758.17|0
1623242230000|2021-06-09 12:37:10|22758.52|22758.52|22759.28|22759.28|22759.36|22759.36|22758.49|22758.49|0
1623242240000|2021-06-09 12:37:20|22759.23|22759.23|22758.35|22758.35|22759.39|22759.39|22758.35|22758.35|0
1623242250000|2021-06-09 12:37:30|22758.3|22758.3|22758.65|22758.65|22758.78|22758.78|22758.25|22758.25|0
1623242260000|2021-06-09 12:37:40|22758.59|22758.59|22758.22|22758.22|22758.59|22758.59|22758.22|22758.22|0
1623242270000|2021-06-09 12:37:50|22758.26|22758.26|22758.13|22758.13|22758.26|22758.26|22757.95|22757.95|0
1623242280000|2021-06-09 12:38:00|22758.22|22758.22|22758.18|22758.18|22758.38|22758.38|22758.18|22758.18|0
1623242290000|2021-06-09 12:38:10|22758.22|22758.22|22758.32|22758.32|22758.32|22758.32|22758.19|22758.19|0
1623242300000|2021-06-09 12:38:20|22758.35|22758.35|22758.22|22758.22|22758.39|22758.39|22758.22|22758.22|0
1623242310000|2021-06-09 12:38:30|22758.34|22758.34|22758.03|22758.03|22758.34|22758.34|22757.84|22757.84|0
1623242320000|2021-06-09 12:38:40|22757.96|22757.96|22758.2|22758.2|22758.2|22758.2|22757.96|22757.96|0
1623242330000|2021-06-09 12:38:50|22758.21|22758.21|22758.03|22758.03|22758.42|22758.42|22758.03|22758.03|0
1623242340000|2021-06-09 12:39:00|22758.02|22758.02|22758|22758|22758.04|22758.04|22757.97|22757.97|0
1623242350000|2021-06-09 12:39:10|22757.94|22757.94|22757.95|22757.95|22757.95|22757.95|22757.83|22757.83|0
1623242360000|2021-06-09 12:39:20|22757.91|22757.91|22758.08|22758.08|22758.2|22758.2|22757.91|22757.91|0
1623242370000|2021-06-09 12:39:30|22758.13|22758.13|22758.44|22758.44|22758.44|22758.44|22758.13|22758.13|0
1623242380000|2021-06-09 12:39:40|22758.35|22758.35|22758.15|22758.15|22758.35|22758.35|22758.07|22758.07|0
1623242390000|2021-06-09 12:39:50|22758|22758|22757.93|22757.93|22758|22758|22757.81|22757.81|0
1623242400000|2021-06-09 12:40:00|22757.74|22757.74|22757.96|22757.96|22757.96|22757.96|22757.41|22757.41|0
1623242410000|2021-06-09 12:40:10|22757.92|22757.92|22757.59|22757.59|22757.99|22757.99|22757.56|22757.56|0
1623242420000|2021-06-09 12:40:20|22757.52|22757.52|22757.45|22757.45|22757.52|22757.52|22757.44|22757.44|0
1623242430000|2021-06-09 12:40:30|22757.54|22757.54|22758|22758|22758|22758|22757.52|22757.52|0
1623242440000|2021-06-09 12:40:40|22758.17|22758.17|22758.24|22758.24|22758.32|22758.32|22758.15|22758.15|0
1623242450000|2021-06-09 12:40:50|22758.31|22758.31|22758.25|22758.25|22758.35|22758.35|22758.23|22758.23|0
1623242460000|2021-06-09 12:41:00|22758.18|22758.18|22758.5|22758.5|22758.5|22758.5|22758.18|22758.18|0
1623242470000|2021-06-09 12:41:10|22758.43|22758.43|22758.76|22758.76|22758.76|22758.76|22758.25|22758.25|0
1623242480000|2021-06-09 12:41:20|22758.8|22758.8|22759|22759|22759|22759|22758.68|22758.68|0
1623242490000|2021-06-09 12:41:30|22758.96|22758.96|22759.3|22759.3|22759.3|22759.3|22758.96|22758.96|0
1623242500000|2021-06-09 12:41:40|22759.23|22759.23|22759.2|22759.2|22759.31|22759.31|22759.2|22759.2|0
1623242510000|2021-06-09 12:41:50|22759.05|22759.05|22758.59|22758.59|22759.05|22759.05|22758.59|22758.59|0
1623242520000|2021-06-09 12:42:00|22758.54|22758.54|22757.98|22757.98|22758.54|22758.54|22757.98|22757.98|0
1623242530000|2021-06-09 12:42:10|22758.01|22758.01|22758.5|22758.5|22758.52|22758.52|22758.01|22758.01|0
1623242540000|2021-06-09 12:42:20|22758.52|22758.52|22758.51|22758.51|22758.61|22758.61|22758.46|22758.46|0
1623242550000|2021-06-09 12:42:30|22758.56|22758.56|22758.51|22758.51|22758.58|22758.58|22758.48|22758.48|0
1623242560000|2021-06-09 12:42:40|22758.43|22758.43|22758.53|22758.53|22758.63|22758.63|22758.43|22758.43|0
1623242570000|2021-06-09 12:42:50|22758.64|22758.64|22758.89|22758.89|22758.89|22758.89|22758.56|22758.56|0
1623242580000|2021-06-09 12:43:00|22758.96|22758.96|22759.23|22759.23|22759.26|22759.26|22758.96|22758.96|0
1623242590000|2021-06-09 12:43:10|22759.14|22759.14|22759.27|22759.27|22759.27|22759.27|22758.83|22758.83|0
1623242600000|2021-06-09 12:43:20|22759.2|22759.2|22759.14|22759.14|22759.2|22759.2|22758.95|22758.95|0
1623242610000|2021-06-09 12:43:30|22759.22|22759.22|22759.08|22759.08|22759.22|22759.22|22759.06|22759.06|0
1623242620000|2021-06-09 12:43:40|22759.05|22759.05|22759|22759|22759.1|22759.1|22759|22759|0
1623242630000|2021-06-09 12:43:50|22758.89|22758.89|22758.86|22758.86|22758.89|22758.89|22758.8|22758.8|0
1623242640000|2021-06-09 12:44:00|22758.95|22758.95|22758.74|22758.74|22758.95|22758.95|22758.61|22758.61|0
1623242650000|2021-06-09 12:44:10|22758.83|22758.83|22758.87|22758.87|22758.96|22758.96|22758.83|22758.83|0
1623242660000|2021-06-09 12:44:20|22758.95|22758.95|22759.07|22759.07|22759.14|22759.14|22758.91|22758.91|0
1623242670000|2021-06-09 12:44:30|22759.02|22759.02|22759.16|22759.16|22759.23|22759.23|22759.02|22759.02|0
1623242680000|2021-06-09 12:44:40|22759.28|22759.28|22759.37|22759.37|22759.51|22759.51|22759.28|22759.28|0
1623242690000|2021-06-09 12:44:50|22759.17|22759.17|22758.87|22758.87|22759.23|22759.23|22758.67|22758.67|0
1623242700000|2021-06-09 12:45:00|22758.96|22758.96|22758.88|22758.88|22758.96|22758.96|22758.53|22758.53|0
1623242710000|2021-06-09 12:45:10|22758.81|22758.81|22758.15|22758.15|22758.81|22758.81|22758.15|22758.15|0
1623242720000|2021-06-09 12:45:20|22758.08|22758.08|22758.39|22758.39|22758.44|22758.44|22758.08|22758.08|0
1623242730000|2021-06-09 12:45:30|22758.02|22758.02|22757.36|22757.36|22758.02|22758.02|22757.36|22757.36|0
1623242740000|2021-06-09 12:45:40|22757.39|22757.39|22757.27|22757.27|22757.47|22757.47|22757.27|22757.27|0
1623242750000|2021-06-09 12:45:50|22757.32|22757.32|22757.67|22757.67|22757.78|22757.78|22757.26|22757.26|0
1623242760000|2021-06-09 12:46:00|22757.71|22757.71|22757.87|22757.87|22757.88|22757.88|22757.62|22757.62|0
1623242770000|2021-06-09 12:46:10|22757.85|22757.85|22757.14|22757.14|22757.85|22757.85|22757.13|22757.13|0
1623242780000|2021-06-09 12:46:20|22757.2|22757.2|22757|22757|22757.36|22757.36|22757|22757|0
1623242790000|2021-06-09 12:46:30|22756.96|22756.96|22757.15|22757.15|22757.18|22757.18|22756.79|22756.79|0
1623242800000|2021-06-09 12:46:40|22757.02|22757.02|22757.54|22757.54|22757.54|22757.54|22757.02|22757.02|0
1623242810000|2021-06-09 12:46:50|22758.06|22758.06|22757.41|22757.41|22758.06|22758.06|22757.41|22757.41|0
1623242820000|2021-06-09 12:47:00|22757.33|22757.33|22757.04|22757.04|22757.33|22757.33|22756.94|22756.94|0
1623242830000|2021-06-09 12:47:10|22756.97|22756.97|22757.18|22757.18|22757.27|22757.27|22756.97|22756.97|0
1623242840000|2021-06-09 12:47:20|22757.13|22757.13|22757.26|22757.26|22757.26|22757.26|22757.13|22757.13|0
1623242850000|2021-06-09 12:47:30|22757.22|22757.22|22757.18|22757.18|22757.22|22757.22|22757.1|22757.1|0
1623242860000|2021-06-09 12:47:40|22757.04|22757.04|22757.2|22757.2|22757.26|22757.26|22757.04|22757.04|0
1623242870000|2021-06-09 12:47:50|22757.12|22757.12|22757.13|22757.13|22757.28|22757.28|22757.05|22757.05|0
1623242880000|2021-06-09 12:48:00|22757.06|22757.06|22757.18|22757.18|22757.21|22757.21|22757.06|22757.06|0
1623242890000|2021-06-09 12:48:10|22757.12|22757.12|22757.24|22757.24|22757.24|22757.24|22757.09|22757.09|0
1623242900000|2021-06-09 12:48:20|22757.2|22757.2|22757.57|22757.57|22757.57|22757.57|22757.2|22757.2|0
1623242910000|2021-06-09 12:48:30|22757.56|22757.56|22757.29|22757.29|22757.56|22757.56|22757.26|22757.26|0
1623242920000|2021-06-09 12:48:40|22757.14|22757.14|22757.42|22757.42|22757.42|22757.42|22757.1|22757.1|0
1623242930000|2021-06-09 12:48:50|22757.68|22757.68|22757.43|22757.43|22757.68|22757.68|22757.37|22757.37|0
1623242940000|2021-06-09 12:49:00|22757.39|22757.39|22757.04|22757.04|22757.39|22757.39|22757.04|22757.04|0
1623242950000|2021-06-09 12:49:10|22757|22757|22757|22757|22757|22757|22757|22757|0
1623242960000|2021-06-09 12:49:20|22756.85|22756.85|22756.91|22756.91|22757.03|22757.03|22756.85|22756.85|0
1623242970000|2021-06-09 12:49:30|22756.83|22756.83|22756.96|22756.96|22757.03|22757.03|22756.65|22756.65|0
1623242980000|2021-06-09 12:49:40|22757.04|22757.04|22757.55|22757.55|22757.67|22757.67|22757.04|22757.04|0
1623242990000|2021-06-09 12:49:50|22757.46|22757.46|22756.99|22756.99|22757.46|22757.46|22756.99|22756.99|0
1623243000000|2021-06-09 12:50:00|22756.91|22756.91|22756.87|22756.87|22757.04|22757.04|22756.76|22756.76|0
1623243010000|2021-06-09 12:50:10|22756.74|22756.74|22757.19|22757.19|22757.25|22757.25|22756.74|22756.74|0
1623243020000|2021-06-09 12:50:20|22757.25|22757.25|22757.25|22757.25|22757.25|22757.25|22757.25|22757.25|0
1623243030000|2021-06-09 12:50:30|22757.32|22757.32|22756.99|22756.99|22757.39|22757.39|22756.95|22756.95|0
1623243040000|2021-06-09 12:50:40|22756.95|22756.95|22756.78|22756.78|22757.03|22757.03|22756.7|22756.7|0
1623243050000|2021-06-09 12:50:50|22756.75|22756.75|22756.58|22756.58|22756.95|22756.95|22756.58|22756.58|0
1623243060000|2021-06-09 12:51:00|22756.49|22756.49|22756.08|22756.08|22756.49|22756.49|22756.05|22756.05|0
1623243070000|2021-06-09 12:51:10|22756.17|22756.17|22756.4|22756.4|22756.46|22756.46|22755.97|22755.97|0
1623243080000|2021-06-09 12:51:20|22756.38|22756.38|22756.25|22756.25|22756.38|22756.38|22756.16|22756.16|0
1623243090000|2021-06-09 12:51:30|22756.31|22756.31|22756.24|22756.24|22756.31|22756.31|22756.13|22756.13|0
1623243100000|2021-06-09 12:51:40|22756.48|22756.48|22756.31|22756.31|22756.48|22756.48|22756.31|22756.31|0
1623243110000|2021-06-09 12:51:50|22756.35|22756.35|22756.24|22756.24|22756.53|22756.53|22756.24|22756.24|0
1623243120000|2021-06-09 12:52:00|22756.28|22756.28|22756.5|22756.5|22756.55|22756.55|22756.28|22756.28|0
1623243130000|2021-06-09 12:52:10|22756.46|22756.46|22756.96|22756.96|22756.96|22756.96|22756.46|22756.46|0
1623243140000|2021-06-09 12:52:20|22756.99|22756.99|22756.6|22756.6|22756.99|22756.99|22756.6|22756.6|0
1623243150000|2021-06-09 12:52:30|22756.55|22756.55|22756.74|22756.74|22756.74|22756.74|22756.55|22756.55|0
1623243160000|2021-06-09 12:52:40|22756.67|22756.67|22756.48|22756.48|22756.67|22756.67|22756.35|22756.35|0
1623243170000|2021-06-09 12:52:50|22756.41|22756.41|22755.67|22755.67|22756.41|22756.41|22755.62|22755.62|0
1623243180000|2021-06-09 12:53:00|22755.73|22755.73|22755.68|22755.68|22755.79|22755.79|22755.58|22755.58|0
1623243190000|2021-06-09 12:53:10|22755.63|22755.63|22755.15|22755.15|22755.63|22755.63|22755.11|22755.11|0
1623243200000|2021-06-09 12:53:20|22755.12|22755.12|22754.71|22754.71|22755.12|22755.12|22754.71|22754.71|0
1623243210000|2021-06-09 12:53:30|22754.63|22754.63|22753.84|22753.84|22754.63|22754.63|22753.84|22753.84|0
1623243220000|2021-06-09 12:53:40|22753.92|22753.92|22754.02|22754.02|22754.04|22754.04|22753.92|22753.92|0
1623243230000|2021-06-09 12:53:50|22754.09|22754.09|22754.32|22754.32|22754.32|22754.32|22754.09|22754.09|0
1623243240000|2021-06-09 12:54:00|22754.35|22754.35|22754.42|22754.42|22754.54|22754.54|22754.17|22754.17|0
1623243250000|2021-06-09 12:54:10|22754.54|22754.54|22754.34|22754.34|22754.57|22754.57|22754.34|22754.34|0
1623243260000|2021-06-09 12:54:20|22754.3|22754.3|22754.54|22754.54|22754.57|22754.57|22754.3|22754.3|0
1623243270000|2021-06-09 12:54:30|22754.6|22754.6|22754.82|22754.82|22754.88|22754.88|22754.55|22754.55|0
1623243280000|2021-06-09 12:54:40|22754.84|22754.84|22755.24|22755.24|22755.28|22755.28|22754.76|22754.76|0
1623243290000|2021-06-09 12:54:50|22755.18|22755.18|22755.14|22755.14|22755.18|22755.18|22754.98|22754.98|0
1623243300000|2021-06-09 12:55:00|22755.03|22755.03|22755.55|22755.55|22755.55|22755.55|22755.03|22755.03|0
1623243310000|2021-06-09 12:55:10|22755.52|22755.52|22755.67|22755.67|22755.75|22755.75|22755.31|22755.31|0
1623243320000|2021-06-09 12:55:20|22755.62|22755.62|22755.54|22755.54|22755.67|22755.67|22755.37|22755.37|0
1623243330000|2021-06-09 12:55:30|22755.49|22755.49|22755.41|22755.41|22755.49|22755.49|22755.36|22755.36|0
1623243340000|2021-06-09 12:55:40|22755.33|22755.33|22755.89|22755.89|22755.89|22755.89|22755.33|22755.33|0
1623243350000|2021-06-09 12:55:50|22755.86|22755.86|22755.82|22755.82|22755.86|22755.86|22755.65|22755.65|0
1623243360000|2021-06-09 12:56:00|22755.9|22755.9|22756.39|22756.39|22756.39|22756.39|22755.9|22755.9|0
1623243370000|2021-06-09 12:56:10|22756.6|22756.6|22756.81|22756.81|22757.1|22757.1|22756.52|22756.52|0
1623243380000|2021-06-09 12:56:20|22756.85|22756.85|22756.95|22756.95|22756.98|22756.98|22756.82|22756.82|0
1623243390000|2021-06-09 12:56:30|22756.88|22756.88|22756.94|22756.94|22756.95|22756.95|22756.83|22756.83|0
1623243400000|2021-06-09 12:56:40|22756.88|22756.88|22756.75|22756.75|22756.91|22756.91|22756.7|22756.7|0
1623243410000|2021-06-09 12:56:50|22756.78|22756.78|22756.82|22756.82|22756.86|22756.86|22756.67|22756.67|0
1623243420000|2021-06-09 12:57:00|22756.79|22756.79|22756.79|22756.79|22756.83|22756.83|22756.7|22756.7|0
1623243430000|2021-06-09 12:57:10|22756.75|22756.75|22757.31|22757.31|22757.31|22757.31|22756.63|22756.63|0
1623243440000|2021-06-09 12:57:20|22757.39|22757.39|22758.1|22758.1|22758.1|22758.1|22757.39|22757.39|0
1623243450000|2021-06-09 12:57:30|22758.17|22758.17|22758.48|22758.48|22758.48|22758.48|22758.17|22758.17|0
1623243460000|2021-06-09 12:57:40|22758.78|22758.78|22759.36|22759.36|22759.48|22759.48|22758.73|22758.73|0
1623243470000|2021-06-09 12:57:50|22759.37|22759.37|22759.51|22759.51|22759.54|22759.54|22759.06|22759.06|0
1623243480000|2021-06-09 12:58:00|22759.57|22759.57|22759.28|22759.28|22759.76|22759.76|22759.28|22759.28|0
1623243490000|2021-06-09 12:58:10|22759.34|22759.34|22759.25|22759.25|22759.46|22759.46|22759.25|22759.25|0
1623243500000|2021-06-09 12:58:20|22759.3|22759.3|22759.5|22759.5|22759.6|22759.6|22759.25|22759.25|0
1623243510000|2021-06-09 12:58:30|22759.4|22759.4|22759.16|22759.16|22759.4|22759.4|22759.06|22759.06|0
1623243520000|2021-06-09 12:58:40|22759.09|22759.09|22759.18|22759.18|22759.18|22759.18|22759.09|22759.09|0
1623243530000|2021-06-09 12:58:50|22759.05|22759.05|22758.86|22758.86|22759.05|22759.05|22758.86|22758.86|0
1623243540000|2021-06-09 12:59:00|22758.68|22758.68|22758.4|22758.4|22758.68|22758.68|22758.4|22758.4|0
1623243550000|2021-06-09 12:59:10|22758.37|22758.37|22758.08|22758.08|22758.37|22758.37|22758.08|22758.08|0
1623243560000|2021-06-09 12:59:20|22758.11|22758.11|22757.99|22757.99|22758.11|22758.11|22757.79|22757.79|0
1623243570000|2021-06-09 12:59:30|22758.11|22758.11|22757.34|22757.34|22758.11|22758.11|22757.18|22757.18|0
1623243580000|2021-06-09 12:59:40|22756.76|22756.76|22756.14|22756.14|22756.76|22756.76|22756.14|22756.14|0
1623243590000|2021-06-09 12:59:50|22756.03|22756.03|22754.95|22754.95|22756.03|22756.03|22754.95|22754.95|0
1623243600000|2021-06-09 13:00:00|22754.89|22754.89|22753.84|22753.84|22754.89|22754.89|22753.73|22753.73|0
1623243610000|2021-06-09 13:00:10|22753.87|22753.87|22753.96|22753.96|22754.19|22754.19|22753.87|22753.87|0
1623243620000|2021-06-09 13:00:20|22753.78|22753.78|22754.28|22754.28|22754.28|22754.28|22753.58|22753.58|0
1623243630000|2021-06-09 13:00:30|22754.23|22754.23|22754.36|22754.36|22754.41|22754.41|22754.2|22754.2|0
1623243640000|2021-06-09 13:00:40|22754.46|22754.46|22754.92|22754.92|22754.92|22754.92|22754.43|22754.43|0
1623243650000|2021-06-09 13:00:50|22754.95|22754.95|22754.96|22754.96|22755.13|22755.13|22754.95|22754.95|0
1623243660000|2021-06-09 13:01:00|22755.05|22755.05|22755.78|22755.78|22755.78|22755.78|22755.05|22755.05|0
1623243670000|2021-06-09 13:01:10|22755.69|22755.69|22755.29|22755.29|22755.72|22755.72|22755.29|22755.29|0
1623243680000|2021-06-09 13:01:20|22755.23|22755.23|22755.44|22755.44|22755.44|22755.44|22755.16|22755.16|0
1623243690000|2021-06-09 13:01:30|22755.3|22755.3|22754.87|22754.87|22755.3|22755.3|22754.87|22754.87|0
1623243700000|2021-06-09 13:01:40|22754.91|22754.91|22755.04|22755.04|22755.14|22755.14|22754.91|22754.91|0
1623243710000|2021-06-09 13:01:50|22755.19|22755.19|22755.17|22755.17|22755.27|22755.27|22755.02|22755.02|0
1623243720000|2021-06-09 13:02:00|22755.11|22755.11|22754.9|22754.9|22755.11|22755.11|22754.78|22754.78|0
1623243730000|2021-06-09 13:02:10|22754.94|22754.94|22754.82|22754.82|22755|22755|22754.76|22754.76|0
1623243740000|2021-06-09 13:02:20|22754.73|22754.73|22755.12|22755.12|22755.12|22755.12|22754.64|22754.64|0
1623243750000|2021-06-09 13:02:30|22755.06|22755.06|22755.69|22755.69|22755.69|22755.69|22755.06|22755.06|0
1623243760000|2021-06-09 13:02:40|22755.76|22755.76|22756.33|22756.33|22756.33|22756.33|22755.76|22755.76|0
1623243770000|2021-06-09 13:02:50|22756.29|22756.29|22756.08|22756.08|22756.34|22756.34|22756.08|22756.08|0
1623243780000|2021-06-09 13:03:00|22756|22756|22756.45|22756.45|22756.53|22756.53|22756|22756|0
1623243790000|2021-06-09 13:03:10|22756.43|22756.43|22756.23|22756.23|22756.43|22756.43|22756.23|22756.23|0
1623243800000|2021-06-09 13:03:20|22756.2|22756.2|22757.19|22757.19|22757.19|22757.19|22756.13|22756.13|0
1623243810000|2021-06-09 13:03:30|22757.27|22757.27|22757.75|22757.75|22757.97|22757.97|22757.27|22757.27|0
1623243820000|2021-06-09 13:03:40|22757.82|22757.82|22758.05|22758.05|22758.05|22758.05|22757.79|22757.79|0
1623243830000|2021-06-09 13:03:50|22758.02|22758.02|22758.47|22758.47|22758.47|22758.47|22757.99|22757.99|0
1623243840000|2021-06-09 13:04:00|22758.43|22758.43|22756.87|22756.87|22758.9|22758.9|22756.61|22756.61|0
1623243850000|2021-06-09 13:04:10|22756.61|22756.61|22755.72|22755.72|22756.61|22756.61|22755.69|22755.69|0
1623243860000|2021-06-09 13:04:20|22755.67|22755.67|22756.31|22756.31|22756.33|22756.33|22755.67|22755.67|0
1623243870000|2021-06-09 13:04:30|22756.38|22756.38|22756.41|22756.41|22756.46|22756.46|22756.13|22756.13|0
1623243880000|2021-06-09 13:04:40|22756.48|22756.48|22756.45|22756.45|22756.63|22756.63|22756.41|22756.41|0
1623243890000|2021-06-09 13:04:50|22756.59|22756.59|22756.85|22756.85|22756.85|22756.85|22756.59|22756.59|0
1623243900000|2021-06-09 13:05:00|22757.03|22757.03|22758.38|22758.38|22758.38|22758.38|22757.03|22757.03|0
1623243910000|2021-06-09 13:05:10|22758.33|22758.33|22758.3|22758.3|22758.33|22758.33|22758.17|22758.17|0
1623243920000|2021-06-09 13:05:20|22758.46|22758.46|22759.02|22759.02|22759.02|22759.02|22758.46|22758.46|0
1623243930000|2021-06-09 13:05:30|22759.08|22759.08|22759.21|22759.21|22759.32|22759.32|22759.08|22759.08|0
1623243940000|2021-06-09 13:05:40|22759.27|22759.27|22759.24|22759.24|22759.31|22759.31|22759.24|22759.24|0
1623243950000|2021-06-09 13:05:50|22759.2|22759.2|22759.48|22759.48|22759.55|22759.55|22759.2|22759.2|0
1623243960000|2021-06-09 13:06:00|22759.75|22759.75|22760.2|22760.2|22760.2|22760.2|22759.58|22759.58|0
1623243970000|2021-06-09 13:06:10|22760.27|22760.27|22760.33|22760.33|22760.41|22760.41|22760.23|22760.23|0
1623243980000|2021-06-09 13:06:20|22760.4|22760.4|22760.47|22760.47|22760.47|22760.47|22760.4|22760.4|0
1623243990000|2021-06-09 13:06:30|22760.38|22760.38|22760.33|22760.33|22760.38|22760.38|22760.09|22760.09|0
1623244000000|2021-06-09 13:06:40|22760.21|22760.21|22760.93|22760.93|22760.93|22760.93|22760.21|22760.21|0
1623244010000|2021-06-09 13:06:50|22760.88|22760.88|22760.87|22760.87|22760.88|22760.88|22760.7|22760.7|0
1623244020000|2021-06-09 13:07:00|22760.94|22760.94|22761.39|22761.39|22761.39|22761.39|22760.9|22760.9|0
1623244030000|2021-06-09 13:07:10|22761.43|22761.43|22761.8|22761.8|22761.8|22761.8|22761.43|22761.43|0
1623244040000|2021-06-09 13:07:20|22761.84|22761.84|22761.85|22761.85|22761.87|22761.87|22761.7|22761.7|0
1623244050000|2021-06-09 13:07:30|22761.9|22761.9|22762.05|22762.05|22762.22|22762.22|22761.9|22761.9|0
1623244060000|2021-06-09 13:07:40|22762.07|22762.07|22762.11|22762.11|22762.16|22762.16|22761.99|22761.99|0
1623244070000|2021-06-09 13:07:50|22762.07|22762.07|22762.25|22762.25|22762.25|22762.25|22762.01|22762.01|0
1623244080000|2021-06-09 13:08:00|22762.33|22762.33|22762.43|22762.43|22762.5|22762.5|22762.33|22762.33|0
1623244090000|2021-06-09 13:08:10|22762.27|22762.27|22762.39|22762.39|22762.39|22762.39|22762.1|22762.1|0
1623244100000|2021-06-09 13:08:20|22762.58|22762.58|22762.29|22762.29|22762.58|22762.58|22762.29|22762.29|0
1623244110000|2021-06-09 13:08:30|22762.35|22762.35|22762.43|22762.43|22762.57|22762.57|22762.35|22762.35|0
1623244120000|2021-06-09 13:08:40|22762.61|22762.61|22762.65|22762.65|22762.71|22762.71|22762.53|22762.53|0
1623244130000|2021-06-09 13:08:50|22762.68|22762.68|22762.67|22762.67|22762.82|22762.82|22762.67|22762.67|0
1623244140000|2021-06-09 13:09:00|22762.8|22762.8|22762.75|22762.75|22762.87|22762.87|22762.65|22762.65|0
1623244150000|2021-06-09 13:09:10|22762.84|22762.84|22762.71|22762.71|22763.02|22763.02|22762.71|22762.71|0
1623244160000|2021-06-09 13:09:20|22762.67|22762.67|22762.97|22762.97|22762.97|22762.97|22762.67|22762.67|0
1623244170000|2021-06-09 13:09:30|22762.89|22762.89|22763|22763|22763.14|22763.14|22762.89|22762.89|0
1623244180000|2021-06-09 13:09:40|22763.06|22763.06|22763.51|22763.51|22763.57|22763.57|22763.06|22763.06|0
1623244190000|2021-06-09 13:09:50|22763.45|22763.45|22762.6|22762.6|22763.62|22763.62|22762.6|22762.6|0
1623244200000|2021-06-09 13:10:00|22762.64|22762.64|22761.91|22761.91|22762.64|22762.64|22761.74|22761.74|0
1623244210000|2021-06-09 13:10:10|22761.93|22761.93|22761.22|22761.22|22762.15|22762.15|22761.22|22761.22|0
1623244220000|2021-06-09 13:10:20|22761.15|22761.15|22760.24|22760.24|22761.15|22761.15|22760.24|22760.24|0
1623244230000|2021-06-09 13:10:30|22760.18|22760.18|22758.8|22758.8|22760.18|22760.18|22758.59|22758.59|0
1623244240000|2021-06-09 13:10:40|22758.92|22758.92|22758.78|22758.78|22758.92|22758.92|22758.55|22758.55|0
1623244250000|2021-06-09 13:10:50|22758.74|22758.74|22758.79|22758.79|22758.92|22758.92|22758.73|22758.73|0
1623244260000|2021-06-09 13:11:00|22758.91|22758.91|22758.89|22758.89|22759.16|22759.16|22758.86|22758.86|0
1623244270000|2021-06-09 13:11:10|22758.83|22758.83|22758.88|22758.88|22759.03|22759.03|22758.83|22758.83|0
1623244280000|2021-06-09 13:11:20|22758.78|22758.78|22758.65|22758.65|22758.81|22758.81|22758.65|22758.65|0
1623244290000|2021-06-09 13:11:30|22758.78|22758.78|22758.72|22758.72|22758.96|22758.96|22758.71|22758.71|0
1623244300000|2021-06-09 13:11:40|22758.68|22758.68|22757.98|22757.98|22758.68|22758.68|22757.9|22757.9|0
1623244310000|2021-06-09 13:11:50|22758.03|22758.03|22757.88|22757.88|22758.07|22758.07|22757.85|22757.85|0
1623244320000|2021-06-09 13:12:00|22757.95|22757.95|22757.76|22757.76|22758.05|22758.05|22757.76|22757.76|0
1623244330000|2021-06-09 13:12:10|22757.82|22757.82|22757.88|22757.88|22758.14|22758.14|22757.82|22757.82|0
1623244340000|2021-06-09 13:12:20|22757.93|22757.93|22758.23|22758.23|22758.28|22758.28|22757.93|22757.93|0
1623244350000|2021-06-09 13:12:30|22758.34|22758.34|22757.94|22757.94|22758.34|22758.34|22757.88|22757.88|0
1623244360000|2021-06-09 13:12:40|22757.8|22757.8|22757.68|22757.68|22757.8|22757.8|22757.68|22757.68|0
1623244370000|2021-06-09 13:12:50|22757.62|22757.62|22757.49|22757.49|22757.82|22757.82|22757.32|22757.32|0
1623244380000|2021-06-09 13:13:00|22757.53|22757.53|22757.55|22757.55|22757.62|22757.62|22757.47|22757.47|0
1623244390000|2021-06-09 13:13:10|22757.51|22757.51|22757.86|22757.86|22758.01|22758.01|22757.51|22757.51|0
1623244400000|2021-06-09 13:13:20|22757.81|22757.81|22758.33|22758.33|22758.37|22758.37|22757.74|22757.74|0
1623244410000|2021-06-09 13:13:30|22758.36|22758.36|22758.6|22758.6|22758.67|22758.67|22758.36|22758.36|0
1623244420000|2021-06-09 13:13:40|22758.65|22758.65|22758.73|22758.73|22758.9|22758.9|22758.65|22758.65|0
1623244430000|2021-06-09 13:13:50|22758.67|22758.67|22758.65|22758.65|22758.67|22758.67|22758.59|22758.59|0
1623244440000|2021-06-09 13:14:00|22758.69|22758.69|22759.19|22759.19|22759.19|22759.19|22758.57|22758.57|0
1623244450000|2021-06-09 13:14:10|22759.11|22759.11|22759.21|22759.21|22759.34|22759.34|22759.11|22759.11|0
1623244460000|2021-06-09 13:14:20|22759.17|22759.17|22758.55|22758.55|22759.18|22759.18|22758.55|22758.55|0
1623244470000|2021-06-09 13:14:30|22758.6|22758.6|22758.61|22758.61|22758.69|22758.69|22758.52|22758.52|0
1623244480000|2021-06-09 13:14:40|22758.58|22758.58|22758.18|22758.18|22758.61|22758.61|22758.18|22758.18|0
1623244490000|2021-06-09 13:14:50|22758.24|22758.24|22757.58|22757.58|22758.32|22758.32|22757.58|22757.58|0
1623244500000|2021-06-09 13:15:00|22757.47|22757.47|22757.53|22757.53|22757.6|22757.6|22757.39|22757.39|0
1623244510000|2021-06-09 13:15:10|22757.43|22757.43|22757.24|22757.24|22757.57|22757.57|22757.19|22757.19|0
1623244520000|2021-06-09 13:15:20|22757.29|22757.29|22757.26|22757.26|22757.35|22757.35|22757.15|22757.15|0
1623244530000|2021-06-09 13:15:30|22757.35|22757.35|22757.26|22757.26|22757.55|22757.55|22757.26|22757.26|0
1623244540000|2021-06-09 13:15:40|22757.3|22757.3|22757.53|22757.53|22757.53|22757.53|22757.27|22757.27|0
1623244550000|2021-06-09 13:15:50|22757.59|22757.59|22757.4|22757.4|22757.59|22757.59|22757.4|22757.4|0
1623244560000|2021-06-09 13:16:00|22757.35|22757.35|22757.3|22757.3|22757.42|22757.42|22757.12|22757.12|0
1623244570000|2021-06-09 13:16:10|22757.34|22757.34|22757.08|22757.08|22757.34|22757.34|22757.08|22757.08|0
1623244580000|2021-06-09 13:16:20|22757.13|22757.13|22757.3|22757.3|22757.3|22757.3|22756.94|22756.94|0
1623244590000|2021-06-09 13:16:30|22757.51|22757.51|22757.28|22757.28|22757.51|22757.51|22757.25|22757.25|0
1623244600000|2021-06-09 13:16:40|22757.35|22757.35|22757.42|22757.42|22757.49|22757.49|22757.05|22757.05|0
1623244610000|2021-06-09 13:16:50|22757.35|22757.35|22757.3|22757.3|22757.39|22757.39|22757.26|22757.26|0
1623244620000|2021-06-09 13:17:00|22757.26|22757.26|22757.41|22757.41|22757.41|22757.41|22757.25|22757.25|0
1623244630000|2021-06-09 13:17:10|22757.45|22757.45|22757.46|22757.46|22757.51|22757.51|22757.24|22757.24|0
1623244640000|2021-06-09 13:17:20|22757.72|22757.72|22758.28|22758.28|22758.44|22758.44|22757.72|22757.72|0
1623244650000|2021-06-09 13:17:30|22758.41|22758.41|22758.5|22758.5|22758.57|22758.57|22758.35|22758.35|0
1623244660000|2021-06-09 13:17:40|22758.43|22758.43|22758.67|22758.67|22758.67|22758.67|22758.43|22758.43|0
1623244670000|2021-06-09 13:17:50|22758.62|22758.62|22758.76|22758.76|22758.85|22758.85|22758.57|22758.57|0
1623244680000|2021-06-09 13:18:00|22758.64|22758.64|22758.87|22758.87|22758.9|22758.9|22758.54|22758.54|0
1623244690000|2021-06-09 13:18:10|22758.93|22758.93|22758.89|22758.89|22759.02|22759.02|22758.89|22758.89|0
1623244700000|2021-06-09 13:18:20|22759.01|22759.01|22759.2|22759.2|22759.2|22759.2|22758.83|22758.83|0
1623244710000|2021-06-09 13:18:30|22759.12|22759.12|22758.88|22758.88|22759.28|22759.28|22758.82|22758.82|0
1623244720000|2021-06-09 13:18:40|22758.95|22758.95|22759.07|22759.07|22759.16|22759.16|22758.95|22758.95|0
1623244730000|2021-06-09 13:18:50|22759.12|22759.12|22759.15|22759.15|22759.39|22759.39|22759.12|22759.12|0
1623244740000|2021-06-09 13:19:00|22759.24|22759.24|22759|22759|22759.24|22759.24|22759|22759|0
1623244750000|2021-06-09 13:19:10|22759.05|22759.05|22758.99|22758.99|22759.46|22759.46|22758.88|22758.88|0
1623244760000|2021-06-09 13:19:20|22758.96|22758.96|22758.62|22758.62|22759.02|22759.02|22758.59|22758.59|0
1623244770000|2021-06-09 13:19:30|22758.67|22758.67|22759.24|22759.24|22759.24|22759.24|22758.58|22758.58|0
1623244780000|2021-06-09 13:19:40|22759.16|22759.16|22758.99|22758.99|22759.29|22759.29|22758.99|22758.99|0
1623244790000|2021-06-09 13:19:50|22759.02|22759.02|22758.98|22758.98|22759.06|22759.06|22758.83|22758.83|0
1623244800000|2021-06-09 13:20:00|22758.9|22758.9|22758.69|22758.69|22758.98|22758.98|22758.69|22758.69|0
1623244810000|2021-06-09 13:20:10|22758.61|22758.61|22758.41|22758.41|22758.73|22758.73|22758.36|22758.36|0
1623244820000|2021-06-09 13:20:20|22758.56|22758.56|22759|22759|22759.16|22759.16|22758.56|22758.56|0
1623244830000|2021-06-09 13:20:30|22758.96|22758.96|22759.1|22759.1|22759.36|22759.36|22758.87|22758.87|0
1623244840000|2021-06-09 13:20:40|22759.16|22759.16|22758.94|22758.94|22759.16|22759.16|22758.8|22758.8|0
1623244850000|2021-06-09 13:20:50|22758.97|22758.97|22759.27|22759.27|22759.55|22759.55|22758.97|22758.97|0
1623244860000|2021-06-09 13:21:00|22759.21|22759.21|22759.29|22759.29|22759.29|22759.29|22759.05|22759.05|0
1623244870000|2021-06-09 13:21:10|22759.19|22759.19|22759.72|22759.72|22759.74|22759.74|22759.19|22759.19|0
1623244880000|2021-06-09 13:21:20|22759.61|22759.61|22759.84|22759.84|22759.9|22759.9|22759.61|22759.61|0
1623244890000|2021-06-09 13:21:30|22759.89|22759.89|22759.62|22759.62|22760.07|22760.07|22759.55|22759.55|0
1623244900000|2021-06-09 13:21:40|22759.58|22759.58|22759.27|22759.27|22759.58|22759.58|22759.27|22759.27|0
1623244910000|2021-06-09 13:21:50|22759.23|22759.23|22759.36|22759.36|22759.36|22759.36|22759.11|22759.11|0
1623244920000|2021-06-09 13:22:00|22759.42|22759.42|22759.72|22759.72|22760.02|22760.02|22759.42|22759.42|0
1623244930000|2021-06-09 13:22:10|22759.77|22759.77|22759.34|22759.34|22759.77|22759.77|22759.34|22759.34|0
1623244940000|2021-06-09 13:22:20|22759.29|22759.29|22758.83|22758.83|22759.29|22759.29|22758.8|22758.8|0
1623244950000|2021-06-09 13:22:30|22758.77|22758.77|22758.53|22758.53|22758.77|22758.77|22758.53|22758.53|0
1623244960000|2021-06-09 13:22:40|22758.57|22758.57|22758.81|22758.81|22758.83|22758.83|22758.57|22758.57|0
1623244970000|2021-06-09 13:22:50|22758.75|22758.75|22758.88|22758.88|22758.94|22758.94|22758.72|22758.72|0
1623244980000|2021-06-09 13:23:00|22758.91|22758.91|22758.94|22758.94|22758.99|22758.99|22758.84|22758.84|0
1623244990000|2021-06-09 13:23:10|22758.82|22758.82|22758.31|22758.31|22758.82|22758.82|22758.28|22758.28|0
1623245000000|2021-06-09 13:23:20|22758.42|22758.42|22757.87|22757.87|22758.48|22758.48|22757.87|22757.87|0
1623245010000|2021-06-09 13:23:30|22757.79|22757.79|22757.45|22757.45|22757.79|22757.79|22757.45|22757.45|0
1623245020000|2021-06-09 13:23:40|22757.39|22757.39|22757.51|22757.51|22757.52|22757.52|22757.27|22757.27|0
1623245030000|2021-06-09 13:23:50|22757.69|22757.69|22757.97|22757.97|22758.05|22758.05|22757.69|22757.69|0
1623245040000|2021-06-09 13:24:00|22757.88|22757.88|22758.46|22758.46|22758.46|22758.46|22757.88|22757.88|0
1623245050000|2021-06-09 13:24:10|22758.38|22758.38|22758.66|22758.66|22758.69|22758.69|22758.38|22758.38|0
1623245060000|2021-06-09 13:24:20|22758.69|22758.69|22758.68|22758.68|22758.69|22758.69|22758.62|22758.62|0
1623245070000|2021-06-09 13:24:30|22758.8|22758.8|22758.66|22758.66|22758.85|22758.85|22758.66|22758.66|0
1623245080000|2021-06-09 13:24:40|22758.7|22758.7|22758.23|22758.23|22758.7|22758.7|22758.23|22758.23|0
1623245090000|2021-06-09 13:24:50|22758.16|22758.16|22757.79|22757.79|22758.28|22758.28|22757.79|22757.79|0
1623245100000|2021-06-09 13:25:00|22757.74|22757.74|22757.99|22757.99|22758.1|22758.1|22757.74|22757.74|0
1623245110000|2021-06-09 13:25:10|22758.02|22758.02|22758.34|22758.34|22758.44|22758.44|22758.02|22758.02|0
1623245120000|2021-06-09 13:25:20|22758.25|22758.25|22757.91|22757.91|22758.25|22758.25|22757.68|22757.68|0
1623245130000|2021-06-09 13:25:30|22758.06|22758.06|22758.1|22758.1|22758.14|22758.14|22758.06|22758.06|0
1623245140000|2021-06-09 13:25:40|22758.06|22758.06|22757.98|22757.98|22758.09|22758.09|22757.73|22757.73|0
1623245150000|2021-06-09 13:25:50|22757.89|22757.89|22757.96|22757.96|22758.17|22758.17|22757.89|22757.89|0
1623245160000|2021-06-09 13:26:00|22757.99|22757.99|22757.97|22757.97|22757.99|22757.99|22757.48|22757.48|0
1623245170000|2021-06-09 13:26:10|22757.92|22757.92|22757.93|22757.93|22758.24|22758.24|22757.71|22757.71|0
1623245180000|2021-06-09 13:26:20|22757.9|22757.9|22757.5|22757.5|22757.98|22757.98|22757.46|22757.46|0
1623245190000|2021-06-09 13:26:30|22757.53|22757.53|22758.07|22758.07|22758.07|22758.07|22757.53|22757.53|0
1623245200000|2021-06-09 13:26:40|22757.98|22757.98|22755.23|22755.23|22757.98|22757.98|22755.23|22755.23|0
1623245210000|2021-06-09 13:26:50|22755.26|22755.26|22754.53|22754.53|22755.26|22755.26|22754.43|22754.43|0
1623245220000|2021-06-09 13:27:00|22754.36|22754.36|22754.16|22754.16|22754.36|22754.36|22753.89|22753.89|0
1623245230000|2021-06-09 13:27:10|22754.06|22754.06|22754|22754|22754.15|22754.15|22753.99|22753.99|0
1623245240000|2021-06-09 13:27:20|22753.95|22753.95|22753.1|22753.1|22753.95|22753.95|22753.05|22753.05|0
1623245250000|2021-06-09 13:27:30|22753.05|22753.05|22753.36|22753.36|22753.36|22753.36|22752.93|22752.93|0
1623245260000|2021-06-09 13:27:40|22753.44|22753.44|22753.4|22753.4|22753.51|22753.51|22753.33|22753.33|0
1623245270000|2021-06-09 13:27:50|22753.41|22753.41|22753.61|22753.61|22753.61|22753.61|22753.4|22753.4|0
1623245280000|2021-06-09 13:28:00|22753.86|22753.86|22754.04|22754.04|22754.05|22754.05|22753.67|22753.67|0
1623245290000|2021-06-09 13:28:10|22754.01|22754.01|22753.98|22753.98|22754.01|22754.01|22753.94|22753.94|0
1623245300000|2021-06-09 13:28:20|22754.06|22754.06|22754.37|22754.37|22754.41|22754.41|22754.06|22754.06|0
1623245310000|2021-06-09 13:28:30|22754.27|22754.27|22754.69|22754.69|22754.69|22754.69|22754.27|22754.27|0
1623245320000|2021-06-09 13:28:40|22754.7|22754.7|22754.87|22754.87|22755.07|22755.07|22754.3|22754.3|0
1623245330000|2021-06-09 13:28:50|22754.92|22754.92|22755.17|22755.17|22755.17|22755.17|22754.71|22754.71|0
1623245340000|2021-06-09 13:29:00|22755.34|22755.34|22755.09|22755.09|22755.34|22755.34|22754.97|22754.97|0
1623245350000|2021-06-09 13:29:10|22755.34|22755.34|22755.37|22755.37|22755.43|22755.43|22755.18|22755.18|0
1623245360000|2021-06-09 13:29:20|22755.34|22755.34|22755.35|22755.35|22755.35|22755.35|22755.19|22755.19|0
1623245370000|2021-06-09 13:29:30|22755.25|22755.25|22755.22|22755.22|22755.38|22755.38|22755.17|22755.17|0
1623245380000|2021-06-09 13:29:40|22755.13|22755.13|22755.38|22755.38|22755.38|22755.38|22755.11|22755.11|0
1623245390000|2021-06-09 13:29:50|22755.45|22755.45|22755.29|22755.29|22755.59|22755.59|22755.06|22755.06|0
1623245400000|2021-06-09 13:30:00|22755.32|22755.32|22755.56|22755.56|22756.01|22756.01|22755.29|22755.29|0
1623245410000|2021-06-09 13:30:10|22755.45|22755.45|22755.78|22755.78|22755.78|22755.78|22755.12|22755.12|0
1623245420000|2021-06-09 13:30:20|22755.74|22755.74|22755.71|22755.71|22755.74|22755.74|22755.53|22755.53|0
1623245430000|2021-06-09 13:30:30|22755.61|22755.61|22755.65|22755.65|22755.69|22755.69|22755.59|22755.59|0
1623245440000|2021-06-09 13:30:40|22755.54|22755.54|22755.64|22755.64|22756.08|22756.08|22755.54|22755.54|0
1623245450000|2021-06-09 13:30:50|22755.68|22755.68|22755.34|22755.34|22755.91|22755.91|22755.27|22755.27|0
1623245460000|2021-06-09 13:31:00|22755.18|22755.18|22753.74|22753.74|22755.25|22755.25|22753.65|22753.65|0
1623245470000|2021-06-09 13:31:10|22753.72|22753.72|22753.45|22753.45|22753.72|22753.72|22752.96|22752.96|0
1623245480000|2021-06-09 13:31:20|22753.59|22753.59|22753.53|22753.53|22753.76|22753.76|22753.53|22753.53|0
1623245490000|2021-06-09 13:31:30|22753.55|22753.55|22752.68|22752.68|22753.55|22753.55|22752.68|22752.68|0
1623245500000|2021-06-09 13:31:40|22752.76|22752.76|22752.67|22752.67|22752.84|22752.84|22752.42|22752.42|0
1623245510000|2021-06-09 13:31:50|22752.6|22752.6|22752.43|22752.43|22752.66|22752.66|22752.26|22752.26|0
1623245520000|2021-06-09 13:32:00|22752.23|22752.23|22752.93|22752.93|22753|22753|22752.23|22752.23|0
1623245530000|2021-06-09 13:32:10|22752.86|22752.86|22751.81|22751.81|22752.9|22752.9|22751.78|22751.78|0
1623245540000|2021-06-09 13:32:20|22751.9|22751.9|22751.05|22751.05|22751.9|22751.9|22750.97|22750.97|0
1623245550000|2021-06-09 13:32:30|22750.97|22750.97|22751.29|22751.29|22751.33|22751.33|22750.94|22750.94|0
1623245560000|2021-06-09 13:32:40|22751.25|22751.25|22751.56|22751.56|22751.7|22751.7|22751.23|22751.23|0
1623245570000|2021-06-09 13:32:50|22751.69|22751.69|22751.04|22751.04|22751.69|22751.69|22750.84|22750.84|0
1623245580000|2021-06-09 13:33:00|22751.08|22751.08|22753.22|22753.22|22753.22|22753.22|22751.08|22751.08|0
1623245590000|2021-06-09 13:33:10|22753.41|22753.41|22753.85|22753.85|22753.91|22753.91|22753.41|22753.41|0
1623245600000|2021-06-09 13:33:20|22753.81|22753.81|22754.47|22754.47|22754.52|22754.52|22753.81|22753.81|0
1623245610000|2021-06-09 13:33:30|22754.49|22754.49|22754.36|22754.36|22754.49|22754.49|22754.33|22754.33|0
1623245620000|2021-06-09 13:33:40|22754.28|22754.28|22754.54|22754.54|22754.65|22754.65|22754.28|22754.28|0
1623245630000|2021-06-09 13:33:50|22754.77|22754.77|22754.99|22754.99|22754.99|22754.99|22754.72|22754.72|0
1623245640000|2021-06-09 13:34:00|22754.83|22754.83|22754.75|22754.75|22754.83|22754.83|22754.68|22754.68|0
1623245650000|2021-06-09 13:34:10|22754.78|22754.78|22755.08|22755.08|22755.18|22755.18|22754.78|22754.78|0
1623245660000|2021-06-09 13:34:20|22755.05|22755.05|22755.11|22755.11|22755.11|22755.11|22754.81|22754.81|0
1623245670000|2021-06-09 13:34:30|22755.17|22755.17|22754.77|22754.77|22755.17|22755.17|22754.74|22754.74|0
1623245680000|2021-06-09 13:34:40|22754.73|22754.73|22754.41|22754.41|22754.74|22754.74|22754.37|22754.37|0
1623245690000|2021-06-09 13:34:50|22754.51|22754.51|22755.77|22755.77|22755.77|22755.77|22754.48|22754.48|0
1623245700000|2021-06-09 13:35:00|22755.82|22755.82|22755.66|22755.66|22755.92|22755.92|22755.6|22755.6|0
1623245710000|2021-06-09 13:35:10|22755.63|22755.63|22755.79|22755.79|22755.96|22755.96|22755.55|22755.55|0
1623245720000|2021-06-09 13:35:20|22755.75|22755.75|22754.83|22754.83|22755.85|22755.85|22754.83|22754.83|0
1623245730000|2021-06-09 13:35:30|22754.94|22754.94|22754.97|22754.97|22755.01|22755.01|22754.87|22754.87|0
1623245740000|2021-06-09 13:35:40|22754.62|22754.62|22754.9|22754.9|22754.9|22754.9|22754.62|22754.62|0
1623245750000|2021-06-09 13:35:50|22755|22755|22754.56|22754.56|22755|22755|22754.54|22754.54|0
1623245760000|2021-06-09 13:36:00|22754.6|22754.6|22755.2|22755.2|22755.23|22755.23|22754.6|22754.6|0
1623245770000|2021-06-09 13:36:10|22755.34|22755.34|22755.6|22755.6|22755.77|22755.77|22755.34|22755.34|0
1623245780000|2021-06-09 13:36:20|22755.57|22755.57|22755.68|22755.68|22755.76|22755.76|22755.57|22755.57|0
1623245790000|2021-06-09 13:36:30|22755.86|22755.86|22756.39|22756.39|22756.39|22756.39|22755.73|22755.73|0
1623245800000|2021-06-09 13:36:40|22756.31|22756.31|22755.73|22755.73|22756.31|22756.31|22755.69|22755.69|0
1623245810000|2021-06-09 13:36:50|22755.74|22755.74|22755.9|22755.9|22756.12|22756.12|22755.67|22755.67|0
1623245820000|2021-06-09 13:37:00|22755.93|22755.93|22756.13|22756.13|22756.56|22756.56|22755.93|22755.93|0
1623245830000|2021-06-09 13:37:10|22756.07|22756.07|22754.96|22754.96|22756.14|22756.14|22754.79|22754.79|0
1623245840000|2021-06-09 13:37:20|22754.9|22754.9|22755.21|22755.21|22755.24|22755.24|22754.83|22754.83|0
1623245850000|2021-06-09 13:37:30|22755.18|22755.18|22755.06|22755.06|22755.29|22755.29|22755.06|22755.06|0
1623245860000|2021-06-09 13:37:40|22754.97|22754.97|22755.32|22755.32|22755.4|22755.4|22754.91|22754.91|0
1623245870000|2021-06-09 13:37:50|22755.55|22755.55|22755.13|22755.13|22755.73|22755.73|22755.13|22755.13|0
1623245880000|2021-06-09 13:38:00|22755.06|22755.06|22755.17|22755.17|22755.29|22755.29|22754.91|22754.91|0
1623245890000|2021-06-09 13:38:10|22755.11|22755.11|22755.25|22755.25|22755.29|22755.29|22754.79|22754.79|0
1623245900000|2021-06-09 13:38:20|22755.22|22755.22|22755.14|22755.14|22755.45|22755.45|22755.14|22755.14|0
1623245910000|2021-06-09 13:38:30|22755.15|22755.15|22755.11|22755.11|22755.24|22755.24|22754.84|22754.84|0
1623245920000|2021-06-09 13:38:40|22755.07|22755.07|22755.69|22755.69|22755.69|22755.69|22754.99|22754.99|0
1623245930000|2021-06-09 13:38:50|22755.87|22755.87|22755.99|22755.99|22756.2|22756.2|22755.82|22755.82|0
1623245940000|2021-06-09 13:39:00|22755.89|22755.89|22755.4|22755.4|22756.08|22756.08|22755.29|22755.29|0
1623245950000|2021-06-09 13:39:10|22755.36|22755.36|22754.78|22754.78|22755.36|22755.36|22754.78|22754.78|0
1623245960000|2021-06-09 13:39:20|22754.53|22754.53|22751.76|22751.76|22754.6|22754.6|22751.76|22751.76|0
1623245970000|2021-06-09 13:39:30|22751.51|22751.51|22750.87|22750.87|22751.51|22751.51|22750.67|22750.67|0
1623245980000|2021-06-09 13:39:40|22750.83|22750.83|22751.18|22751.18|22751.18|22751.18|22750.66|22750.66|0
1623245990000|2021-06-09 13:39:50|22751.21|22751.21|22751.17|22751.17|22751.42|22751.42|22751.17|22751.17|0
1623246000000|2021-06-09 13:40:00|22751.15|22751.15|22748.02|22748.02|22751.15|22751.15|22748.02|22748.02|0
1623246010000|2021-06-09 13:40:10|22747.91|22747.91|22746.68|22746.68|22747.95|22747.95|22746.68|22746.68|0
1623246020000|2021-06-09 13:40:20|22746.51|22746.51|22745.52|22745.52|22746.57|22746.57|22745.46|22745.46|0
1623246030000|2021-06-09 13:40:30|22745.56|22745.56|22745.04|22745.04|22745.6|22745.6|22745.04|22745.04|0
1623246040000|2021-06-09 13:40:40|22745.01|22745.01|22744.81|22744.81|22745.01|22745.01|22744.67|22744.67|0
1623246050000|2021-06-09 13:40:50|22744.96|22744.96|22745.23|22745.23|22745.23|22745.23|22744.94|22744.94|0
1623246060000|2021-06-09 13:41:00|22745.17|22745.17|22744.45|22744.45|22745.17|22745.17|22744.45|22744.45|0
1623246070000|2021-06-09 13:41:10|22744.5|22744.5|22743.68|22743.68|22744.5|22744.5|22743.61|22743.61|0
1623246080000|2021-06-09 13:41:20|22743.62|22743.62|22742.04|22742.04|22743.62|22743.62|22742.04|22742.04|0
1623246090000|2021-06-09 13:41:30|22742.02|22742.02|22741.41|22741.41|22742.11|22742.11|22741.41|22741.41|0
1623246100000|2021-06-09 13:41:40|22741.34|22741.34|22739.89|22739.89|22741.34|22741.34|22739.89|22739.89|0
1623246110000|2021-06-09 13:41:50|22739.67|22739.67|22737.24|22737.24|22739.93|22739.93|22737.16|22737.16|0
1623246120000|2021-06-09 13:42:00|22737.22|22737.22|22733.51|22733.51|22737.22|22737.22|22733.51|22733.51|0
1623246130000|2021-06-09 13:42:10|22733.5|22733.5|22734.47|22734.47|22734.5|22734.5|22733.5|22733.5|0
1623246140000|2021-06-09 13:42:20|22734.59|22734.59|22734.81|22734.81|22734.81|22734.81|22734.49|22734.49|0
1623246150000|2021-06-09 13:42:30|22734.69|22734.69|22735.11|22735.11|22735.62|22735.62|22734.69|22734.69|0
1623246160000|2021-06-09 13:42:40|22735.14|22735.14|22736.51|22736.51|22736.51|22736.51|22735.03|22735.03|0
1623246170000|2021-06-09 13:42:50|22736.62|22736.62|22738.36|22738.36|22738.36|22738.36|22736.62|22736.62|0
1623246180000|2021-06-09 13:43:00|22738.28|22738.28|22740.37|22740.37|22740.37|22740.37|22738.28|22738.28|0
1623246190000|2021-06-09 13:43:10|22740.33|22740.33|22741.14|22741.14|22741.14|22741.14|22740.33|22740.33|0
1623246200000|2021-06-09 13:43:20|22741.19|22741.19|22742.49|22742.49|22742.49|22742.49|22741.13|22741.13|0
1623246210000|2021-06-09 13:43:30|22742.6|22742.6|22743.31|22743.31|22743.31|22743.31|22742.6|22742.6|0
1623246220000|2021-06-09 13:43:40|22743.34|22743.34|22743.92|22743.92|22743.92|22743.92|22743.32|22743.32|0
1623246230000|2021-06-09 13:43:50|22744.12|22744.12|22744.24|22744.24|22744.24|22744.24|22743.59|22743.59|0
1623246240000|2021-06-09 13:44:00|22743.98|22743.98|22744.22|22744.22|22744.22|22744.22|22743.73|22743.73|0
1623246250000|2021-06-09 13:44:10|22744.26|22744.26|22744.13|22744.13|22744.27|22744.27|22744.13|22744.13|0
1623246260000|2021-06-09 13:44:20|22744.2|22744.2|22744.35|22744.35|22744.44|22744.44|22744.05|22744.05|0
1623246270000|2021-06-09 13:44:30|22744.24|22744.24|22744.43|22744.43|22744.47|22744.47|22744.03|22744.03|0
1623246280000|2021-06-09 13:44:40|22744.47|22744.47|22746.63|22746.63|22746.63|22746.63|22744.43|22744.43|0
1623246290000|2021-06-09 13:44:50|22746.71|22746.71|22746.73|22746.73|22746.94|22746.94|22746.69|22746.69|0
1623246300000|2021-06-09 13:45:00|22746.47|22746.47|22748.2|22748.2|22748.21|22748.21|22746.47|22746.47|0
1623246310000|2021-06-09 13:45:10|22748.36|22748.36|22749.06|22749.06|22749.06|22749.06|22748.31|22748.31|0
1623246320000|2021-06-09 13:45:20|22749.09|22749.09|22749.66|22749.66|22749.66|22749.66|22748.99|22748.99|0
1623246330000|2021-06-09 13:45:30|22749.79|22749.79|22750.43|22750.43|22750.43|22750.43|22749.74|22749.74|0
1623246340000|2021-06-09 13:45:40|22750.47|22750.47|22749.97|22749.97|22750.47|22750.47|22749.85|22749.85|0
1623246350000|2021-06-09 13:45:50|22750|22750|22750.41|22750.41|22750.41|22750.41|22750|22750|0
1623246360000|2021-06-09 13:46:00|22750.5|22750.5|22750.31|22750.31|22750.72|22750.72|22750.31|22750.31|0
1623246370000|2021-06-09 13:46:10|22750.34|22750.34|22750.07|22750.07|22750.34|22750.34|22750.03|22750.03|0
1623246380000|2021-06-09 13:46:20|22750.24|22750.24|22750.52|22750.52|22750.53|22750.53|22750.17|22750.17|0
1623246390000|2021-06-09 13:46:30|22750.58|22750.58|22750.77|22750.77|22750.77|22750.77|22750.47|22750.47|0
1623246400000|2021-06-09 13:46:40|22750.83|22750.83|22751.68|22751.68|22751.68|22751.68|22750.77|22750.77|0
1623246410000|2021-06-09 13:46:50|22751.57|22751.57|22752.13|22752.13|22752.26|22752.26|22751.57|22751.57|0
1623246420000|2021-06-09 13:47:00|22752.06|22752.06|22752.17|22752.17|22752.28|22752.28|22752.02|22752.02|0
1623246430000|2021-06-09 13:47:10|22752.08|22752.08|22751.91|22751.91|22752.08|22752.08|22751.9|22751.9|0
1623246440000|2021-06-09 13:47:20|22751.94|22751.94|22752.33|22752.33|22752.33|22752.33|22751.76|22751.76|0
1623246450000|2021-06-09 13:47:30|22752.38|22752.38|22752.68|22752.68|22752.68|22752.68|22752.38|22752.38|0
1623246460000|2021-06-09 13:47:40|22752.4|22752.4|22752.41|22752.41|22753.13|22753.13|22752.4|22752.4|0
1623246470000|2021-06-09 13:47:50|22752.32|22752.32|22751.83|22751.83|22752.41|22752.41|22751.83|22751.83|0
1623246480000|2021-06-09 13:48:00|22751.75|22751.75|22752.11|22752.11|22752.24|22752.24|22751.7|22751.7|0
1623246490000|2021-06-09 13:48:10|22752.16|22752.16|22752.71|22752.71|22752.79|22752.79|22752.16|22752.16|0
1623246500000|2021-06-09 13:48:20|22752.77|22752.77|22753.28|22753.28|22753.28|22753.28|22752.77|22752.77|0
1623246510000|2021-06-09 13:48:30|22753.21|22753.21|22753.36|22753.36|22753.36|22753.36|22753.13|22753.13|0
1623246520000|2021-06-09 13:48:40|22753.65|22753.65|22753.92|22753.92|22753.92|22753.92|22753.65|22753.65|0
1623246530000|2021-06-09 13:48:50|22753.88|22753.88|22753.46|22753.46|22753.88|22753.88|22753.16|22753.16|0
1623246540000|2021-06-09 13:49:00|22753.61|22753.61|22752.66|22752.66|22753.61|22753.61|22752.56|22752.56|0
1623246550000|2021-06-09 13:49:10|22752.7|22752.7|22750.03|22750.03|22752.86|22752.86|22749.92|22749.92|0
1623246560000|2021-06-09 13:49:20|22749.98|22749.98|22750.49|22750.49|22750.49|22750.49|22749.91|22749.91|0
1623246570000|2021-06-09 13:49:30|22750.23|22750.23|22750.27|22750.27|22750.28|22750.28|22750.23|22750.23|0
1623246580000|2021-06-09 13:49:40|22750.28|22750.28|22749.97|22749.97|22750.34|22750.34|22749.97|22749.97|0
1623246590000|2021-06-09 13:49:50|22749.87|22749.87|22749.93|22749.93|22749.99|22749.99|22749.82|22749.82|0
1623246600000|2021-06-09 13:50:00|22749.82|22749.82|22749.31|22749.31|22749.82|22749.82|22749.31|22749.31|0
1623246610000|2021-06-09 13:50:10|22749.25|22749.25|22748.39|22748.39|22749.25|22749.25|22748.39|22748.39|0
1623246620000|2021-06-09 13:50:20|22748.47|22748.47|22746.69|22746.69|22748.47|22748.47|22746.69|22746.69|0
1623246630000|2021-06-09 13:50:30|22746.54|22746.54|22745.8|22745.8|22746.54|22746.54|22745.8|22745.8|0
1623246640000|2021-06-09 13:50:40|22745.88|22745.88|22745.98|22745.98|22746.01|22746.01|22745.74|22745.74|0
1623246650000|2021-06-09 13:50:50|22746.05|22746.05|22745.24|22745.24|22746.05|22746.05|22745.24|22745.24|0
1623246660000|2021-06-09 13:51:00|22745.2|22745.2|22745.07|22745.07|22745.31|22745.31|22745.07|22745.07|0
1623246670000|2021-06-09 13:51:10|22745.14|22745.14|22744.91|22744.91|22745.14|22745.14|22744.91|22744.91|0
1623246680000|2021-06-09 13:51:20|22744.88|22744.88|22744.59|22744.59|22745.14|22745.14|22744.59|22744.59|0
1623246690000|2021-06-09 13:51:30|22744.64|22744.64|22744.67|22744.67|22744.73|22744.73|22744.53|22744.53|0
1623246700000|2021-06-09 13:51:40|22744.7|22744.7|22744.5|22744.5|22744.77|22744.77|22744.43|22744.43|0
1623246710000|2021-06-09 13:51:50|22744.41|22744.41|22744.59|22744.59|22744.59|22744.59|22744.39|22744.39|0
1623246720000|2021-06-09 13:52:00|22744.56|22744.56|22744.7|22744.7|22744.73|22744.73|22744.4|22744.4|0
1623246730000|2021-06-09 13:52:10|22744.74|22744.74|22744.22|22744.22|22744.74|22744.74|22744.22|22744.22|0
1623246740000|2021-06-09 13:52:20|22744.3|22744.3|22743.71|22743.71|22744.3|22744.3|22743.71|22743.71|0
1623246750000|2021-06-09 13:52:30|22743.89|22743.89|22743.71|22743.71|22744.01|22744.01|22743.71|22743.71|0
1623246760000|2021-06-09 13:52:40|22743.8|22743.8|22743.65|22743.65|22743.8|22743.8|22743.54|22743.54|0
1623246770000|2021-06-09 13:52:50|22743.8|22743.8|22744.08|22744.08|22744.09|22744.09|22743.75|22743.75|0
1623246780000|2021-06-09 13:53:00|22743.99|22743.99|22743.84|22743.84|22744.02|22744.02|22743.84|22743.84|0
1623246790000|2021-06-09 13:53:10|22743.66|22743.66|22743.6|22743.6|22743.66|22743.66|22743.4|22743.4|0
1623246800000|2021-06-09 13:53:20|22743.48|22743.48|22743.98|22743.98|22744.12|22744.12|22743.48|22743.48|0
1623246810000|2021-06-09 13:53:30|22744.03|22744.03|22743.55|22743.55|22744.03|22744.03|22743.55|22743.55|0
1623246820000|2021-06-09 13:53:40|22743.56|22743.56|22744.13|22744.13|22744.13|22744.13|22743.56|22743.56|0
1623246830000|2021-06-09 13:53:50|22744.05|22744.05|22744.42|22744.42|22744.42|22744.42|22743.93|22743.93|0
1623246840000|2021-06-09 13:54:00|22744.48|22744.48|22744.37|22744.37|22744.84|22744.84|22744.22|22744.22|0
1623246850000|2021-06-09 13:54:10|22744.26|22744.26|22743.78|22743.78|22744.26|22744.26|22743.78|22743.78|0
1623246860000|2021-06-09 13:54:20|22743.86|22743.86|22743.99|22743.99|22743.99|22743.99|22743.61|22743.61|0
1623246870000|2021-06-09 13:54:30|22744.13|22744.13|22744.03|22744.03|22744.63|22744.63|22744.03|22744.03|0
1623246880000|2021-06-09 13:54:40|22744.07|22744.07|22744.17|22744.17|22744.17|22744.17|22743.8|22743.8|0
1623246890000|2021-06-09 13:54:50|22744.1|22744.1|22743.66|22743.66|22744.1|22744.1|22743.5|22743.5|0
1623246900000|2021-06-09 13:55:00|22743.54|22743.54|22742.42|22742.42|22743.54|22743.54|22742.26|22742.26|0
1623246910000|2021-06-09 13:55:10|22742.5|22742.5|22742.52|22742.52|22742.59|22742.59|22742.35|22742.35|0
1623246920000|2021-06-09 13:55:20|22742.56|22742.56|22742.95|22742.95|22742.95|22742.95|22742.26|22742.26|0
1623246930000|2021-06-09 13:55:30|22743.11|22743.11|22743.2|22743.2|22743.33|22743.33|22742.89|22742.89|0
1623246940000|2021-06-09 13:55:40|22743.15|22743.15|22743.75|22743.75|22743.75|22743.75|22743.15|22743.15|0
1623246950000|2021-06-09 13:55:50|22743.82|22743.82|22744.06|22744.06|22744.21|22744.21|22743.68|22743.68|0
1623246960000|2021-06-09 13:56:00|22744.11|22744.11|22745.75|22745.75|22745.75|22745.75|22744.11|22744.11|0
1623246970000|2021-06-09 13:56:10|22745.79|22745.79|22745.97|22745.97|22745.97|22745.97|22745.77|22745.77|0
1623246980000|2021-06-09 13:56:20|22746|22746|22745.61|22745.61|22746.17|22746.17|22745.59|22745.59|0
1623246990000|2021-06-09 13:56:30|22745.68|22745.68|22745.98|22745.98|22746.08|22746.08|22745.68|22745.68|0
1623247000000|2021-06-09 13:56:40|22745.92|22745.92|22746.36|22746.36|22746.36|22746.36|22745.91|22745.91|0
1623247010000|2021-06-09 13:56:50|22746.42|22746.42|22746.17|22746.17|22746.42|22746.42|22746.17|22746.17|0
1623247020000|2021-06-09 13:57:00|22746.02|22746.02|22746.16|22746.16|22746.25|22746.25|22745.91|22745.91|0
1623247030000|2021-06-09 13:57:10|22746.28|22746.28|22746.05|22746.05|22746.28|22746.28|22745.84|22745.84|0
1623247040000|2021-06-09 13:57:20|22746.03|22746.03|22745.86|22745.86|22746.07|22746.07|22745.74|22745.74|0
1623247050000|2021-06-09 13:57:30|22745.79|22745.79|22745.34|22745.34|22746.08|22746.08|22745.34|22745.34|0
1623247060000|2021-06-09 13:57:40|22745.4|22745.4|22745.13|22745.13|22745.4|22745.4|22745.11|22745.11|0
1623247070000|2021-06-09 13:57:50|22745.17|22745.17|22745.12|22745.12|22745.28|22745.28|22745.04|22745.04|0
1623247080000|2021-06-09 13:58:00|22745.04|22745.04|22743.96|22743.96|22745.08|22745.08|22743.15|22743.15|0
1623247090000|2021-06-09 13:58:10|22744.02|22744.02|22744.03|22744.03|22744.11|22744.11|22743.78|22743.78|0
1623247100000|2021-06-09 13:58:20|22744.09|22744.09|22743.68|22743.68|22744.09|22744.09|22743.41|22743.41|0
1623247110000|2021-06-09 13:58:30|22743.72|22743.72|22743.94|22743.94|22744.16|22744.16|22743.72|22743.72|0
1623247120000|2021-06-09 13:58:40|22743.9|22743.9|22743.73|22743.73|22744.12|22744.12|22743.66|22743.66|0
1623247130000|2021-06-09 13:58:50|22743.48|22743.48|22742.98|22742.98|22743.51|22743.51|22742.91|22742.91|0
1623247140000|2021-06-09 13:59:00|22742.91|22742.91|22742.61|22742.61|22742.91|22742.91|22742.52|22742.52|0
1623247150000|2021-06-09 13:59:10|22742.8|22742.8|22742.48|22742.48|22742.8|22742.8|22742.48|22742.48|0
1623247160000|2021-06-09 13:59:20|22742.45|22742.45|22741.47|22741.47|22742.45|22742.45|22741.47|22741.47|0
1623247170000|2021-06-09 13:59:30|22741.51|22741.51|22740.76|22740.76|22741.51|22741.51|22740.76|22740.76|0
1623247180000|2021-06-09 13:59:40|22740.68|22740.68|22740.58|22740.58|22740.86|22740.86|22740.51|22740.51|0
1623247190000|2021-06-09 13:59:50|22740.67|22740.67|22739.87|22739.87|22740.67|22740.67|22739.87|22739.87|0
1623247200000|2021-06-09 14:00:00|22739.61|22739.61|22738.4|22738.4|22739.61|22739.61|22738.4|22738.4|0
1623247210000|2021-06-09 14:00:10|22738.44|22738.44|22738.87|22738.87|22738.87|22738.87|22738.44|22738.44|0
1623247220000|2021-06-09 14:00:20|22738.76|22738.76|22739.79|22739.79|22739.8|22739.8|22738.76|22738.76|0
1623247230000|2021-06-09 14:00:30|22739.78|22739.78|22740.29|22740.29|22740.37|22740.37|22739.78|22739.78|0
1623247240000|2021-06-09 14:00:40|22740.31|22740.31|22740.68|22740.68|22740.69|22740.69|22740.31|22740.31|0
1623247250000|2021-06-09 14:00:50|22740.69|22740.69|22740.81|22740.81|22740.95|22740.95|22740.69|22740.69|0
1623247260000|2021-06-09 14:01:00|22740.63|22740.63|22740.79|22740.79|22740.79|22740.79|22740.46|22740.46|0
1623247270000|2021-06-09 14:01:10|22740.73|22740.73|22740.34|22740.34|22740.75|22740.75|22740.3|22740.3|0
1623247280000|2021-06-09 14:01:20|22740.45|22740.45|22740.93|22740.93|22740.94|22740.94|22740.45|22740.45|0
1623247290000|2021-06-09 14:01:30|22741.09|22741.09|22741.52|22741.52|22741.64|22741.64|22741.09|22741.09|0
1623247300000|2021-06-09 14:01:40|22741.46|22741.46|22741.08|22741.08|22741.46|22741.46|22740.85|22740.85|0
1623247310000|2021-06-09 14:01:50|22741.04|22741.04|22741.26|22741.26|22741.26|22741.26|22741.04|22741.04|0
1623247320000|2021-06-09 14:02:00|22741.37|22741.37|22741.46|22741.46|22741.5|22741.5|22741.12|22741.12|0
1623247330000|2021-06-09 14:02:10|22741.57|22741.57|22742.14|22742.14|22742.14|22742.14|22741.5|22741.5|0
1623247340000|2021-06-09 14:02:20|22742.23|22742.23|22741.91|22741.91|22742.25|22742.25|22741.83|22741.83|0
1623247350000|2021-06-09 14:02:30|22741.88|22741.88|22741.48|22741.48|22741.91|22741.91|22741.34|22741.34|0
1623247360000|2021-06-09 14:02:40|22741.6|22741.6|22741.73|22741.73|22741.8|22741.8|22741.55|22741.55|0
1623247370000|2021-06-09 14:02:50|22741.66|22741.66|22741.95|22741.95|22741.95|22741.95|22741.63|22741.63|0
1623247380000|2021-06-09 14:03:00|22742.06|22742.06|22742.2|22742.2|22742.2|22742.2|22741.94|22741.94|0
1623247390000|2021-06-09 14:03:10|22742.27|22742.27|22741.87|22741.87|22742.27|22742.27|22741.84|22741.84|0
1623247400000|2021-06-09 14:03:20|22741.79|22741.79|22742.1|22742.1|22742.4|22742.4|22741.79|22741.79|0
1623247410000|2021-06-09 14:03:30|22742.15|22742.15|22742.34|22742.34|22742.35|22742.35|22742.12|22742.12|0
1623247420000|2021-06-09 14:03:40|22742.21|22742.21|22742.21|22742.21|22742.42|22742.42|22742.09|22742.09|0
1623247430000|2021-06-09 14:03:50|22742.15|22742.15|22742.3|22742.3|22742.54|22742.54|22742.11|22742.11|0
1623247440000|2021-06-09 14:04:00|22742.36|22742.36|22742.74|22742.74|22742.92|22742.92|22742.36|22742.36|0
1623247450000|2021-06-09 14:04:10|22742.7|22742.7|22741.92|22741.92|22742.7|22742.7|22741.92|22741.92|0
1623247460000|2021-06-09 14:04:20|22742.09|22742.09|22742.36|22742.36|22742.36|22742.36|22742.07|22742.07|0
1623247470000|2021-06-09 14:04:30|22742.32|22742.32|22742.45|22742.45|22742.46|22742.46|22742.16|22742.16|0
1623247480000|2021-06-09 14:04:40|22742.6|22742.6|22742.63|22742.63|22742.74|22742.74|22742.35|22742.35|0
1623247490000|2021-06-09 14:04:50|22742.76|22742.76|22741.91|22741.91|22742.76|22742.76|22741.91|22741.91|0
1623247500000|2021-06-09 14:05:00|22741.86|22741.86|22741.59|22741.59|22741.86|22741.86|22741.03|22741.03|0
1623247510000|2021-06-09 14:05:10|22741.65|22741.65|22742.17|22742.17|22742.17|22742.17|22741.65|22741.65|0
1623247520000|2021-06-09 14:05:20|22742.2|22742.2|22742.58|22742.58|22742.58|22742.58|22742.2|22742.2|0
1623247530000|2021-06-09 14:05:30|22742.71|22742.71|22743.37|22743.37|22743.37|22743.37|22742.54|22742.54|0
1623247540000|2021-06-09 14:05:40|22743.49|22743.49|22744.34|22744.34|22744.34|22744.34|22743.46|22743.46|0
1623247550000|2021-06-09 14:05:50|22744.38|22744.38|22744.75|22744.75|22744.75|22744.75|22744.38|22744.38|0
1623247560000|2021-06-09 14:06:00|22744.81|22744.81|22745.77|22745.77|22745.77|22745.77|22744.81|22744.81|0
1623247570000|2021-06-09 14:06:10|22746.04|22746.04|22746.22|22746.22|22746.25|22746.25|22746.04|22746.04|0
1623247580000|2021-06-09 14:06:20|22746.28|22746.28|22747.44|22747.44|22747.44|22747.44|22746.28|22746.28|0
1623247590000|2021-06-09 14:06:30|22747.49|22747.49|22748.69|22748.69|22748.69|22748.69|22747.49|22747.49|0
1623247600000|2021-06-09 14:06:40|22748.66|22748.66|22749.07|22749.07|22749.07|22749.07|22748.64|22748.64|0
1623247610000|2021-06-09 14:06:50|22749.05|22749.05|22750.06|22750.06|22750.06|22750.06|22749.05|22749.05|0
1623247620000|2021-06-09 14:07:00|22750.13|22750.13|22751.01|22751.01|22751.01|22751.01|22749.96|22749.96|0
1623247630000|2021-06-09 14:07:10|22751.39|22751.39|22751.9|22751.9|22751.9|22751.9|22751.39|22751.39|0
1623247640000|2021-06-09 14:07:20|22751.93|22751.93|22752.48|22752.48|22752.56|22752.56|22751.93|22751.93|0
1623247650000|2021-06-09 14:07:30|22752.71|22752.71|22752.86|22752.86|22752.95|22752.95|22752.71|22752.71|0
1623247660000|2021-06-09 14:07:40|22752.87|22752.87|22752.94|22752.94|22753.28|22753.28|22752.78|22752.78|0
1623247670000|2021-06-09 14:07:50|22752.87|22752.87|22752.82|22752.82|22752.97|22752.97|22752.76|22752.76|0
1623247680000|2021-06-09 14:08:00|22752.86|22752.86|22752.99|22752.99|22752.99|22752.99|22752.46|22752.46|0
1623247690000|2021-06-09 14:08:10|22753.04|22753.04|22753.06|22753.06|22753.33|22753.33|22752.95|22752.95|0
1623247700000|2021-06-09 14:08:20|22752.78|22752.78|22753.06|22753.06|22753.09|22753.09|22752.78|22752.78|0
1623247710000|2021-06-09 14:08:30|22753.13|22753.13|22753.08|22753.08|22753.27|22753.27|22752.92|22752.92|0
1623247720000|2021-06-09 14:08:40|22753.04|22753.04|22752.9|22752.9|22753.07|22753.07|22752.83|22752.83|0
1623247730000|2021-06-09 14:08:50|22753.07|22753.07|22753.33|22753.33|22753.33|22753.33|22753.07|22753.07|0
1623247740000|2021-06-09 14:09:00|22753.47|22753.47|22753.21|22753.21|22753.63|22753.63|22753.13|22753.13|0
1623247750000|2021-06-09 14:09:10|22753.24|22753.24|22753.38|22753.38|22753.48|22753.48|22753.05|22753.05|0
1623247760000|2021-06-09 14:09:20|22753.42|22753.42|22753.75|22753.75|22753.75|22753.75|22753.42|22753.42|0
1623247770000|2021-06-09 14:09:30|22753.6|22753.6|22753.42|22753.42|22753.74|22753.74|22753.42|22753.42|0
1623247780000|2021-06-09 14:09:40|22753.45|22753.45|22753.3|22753.3|22753.45|22753.45|22753.3|22753.3|0
1623247790000|2021-06-09 14:09:50|22753.25|22753.25|22752.88|22752.88|22753.25|22753.25|22752.75|22752.75|0
1623247800000|2021-06-09 14:10:00|22752.67|22752.67|22752.66|22752.66|22752.77|22752.77|22752.53|22752.53|0
1623247810000|2021-06-09 14:10:10|22752.62|22752.62|22751.56|22751.56|22752.62|22752.62|22751.53|22751.53|0
1623247820000|2021-06-09 14:10:20|22751.6|22751.6|22752.33|22752.33|22752.33|22752.33|22751.5|22751.5|0
1623247830000|2021-06-09 14:10:30|22752.37|22752.37|22753.98|22753.98|22753.98|22753.98|22752.37|22752.37|0
1623247840000|2021-06-09 14:10:40|22754.11|22754.11|22754.91|22754.91|22754.91|22754.91|22754.11|22754.11|0
1623247850000|2021-06-09 14:10:50|22754.8|22754.8|22756.31|22756.31|22756.31|22756.31|22754.8|22754.8|0
1623247860000|2021-06-09 14:11:00|22756.43|22756.43|22756.48|22756.48|22756.66|22756.66|22756.24|22756.24|0
1623247870000|2021-06-09 14:11:10|22756.6|22756.6|22756.94|22756.94|22757.14|22757.14|22756.6|22756.6|0
1623247880000|2021-06-09 14:11:20|22757.02|22757.02|22756.8|22756.8|22757.05|22757.05|22756.5|22756.5|0
1623247890000|2021-06-09 14:11:30|22756.75|22756.75|22757.55|22757.55|22757.69|22757.69|22756.75|22756.75|0
1623247900000|2021-06-09 14:11:40|22757.64|22757.64|22757.39|22757.39|22757.76|22757.76|22757.39|22757.39|0
1623247910000|2021-06-09 14:11:50|22757.65|22757.65|22758.09|22758.09|22758.09|22758.09|22757.65|22757.65|0
1623247920000|2021-06-09 14:12:00|22758.27|22758.27|22757.9|22757.9|22758.27|22758.27|22757.86|22757.86|0
1623247930000|2021-06-09 14:12:10|22757.86|22757.86|22757.58|22757.58|22757.86|22757.86|22757.51|22757.51|0
1623247940000|2021-06-09 14:12:20|22757.54|22757.54|22758.16|22758.16|22758.16|22758.16|22757.54|22757.54|0
1623247950000|2021-06-09 14:12:30|22758.17|22758.17|22758.47|22758.47|22758.61|22758.61|22758.17|22758.17|0
1623247960000|2021-06-09 14:12:40|22758.52|22758.52|22758.76|22758.76|22758.76|22758.76|22758.52|22758.52|0
1623247970000|2021-06-09 14:12:50|22758.73|22758.73|22758.82|22758.82|22759|22759|22758.64|22758.64|0
1623247980000|2021-06-09 14:13:00|22759.06|22759.06|22759.63|22759.63|22759.63|22759.63|22759.01|22759.01|0
1623247990000|2021-06-09 14:13:10|22759.74|22759.74|22760.48|22760.48|22760.48|22760.48|22759.74|22759.74|0
1623248000000|2021-06-09 14:13:20|22760.56|22760.56|22760.92|22760.92|22760.92|22760.92|22760.49|22760.49|0
1623248010000|2021-06-09 14:13:30|22761.16|22761.16|22762.56|22762.56|22762.66|22762.66|22761.16|22761.16|0
1623248020000|2021-06-09 14:13:40|22762.84|22762.84|22763.09|22763.09|22763.09|22763.09|22762.8|22762.8|0
1623248030000|2021-06-09 14:13:50|22763.16|22763.16|22763.35|22763.35|22763.35|22763.35|22763.02|22763.02|0
1623248040000|2021-06-09 14:14:00|22763.44|22763.44|22764.23|22764.23|22764.23|22764.23|22763.25|22763.25|0
1623248050000|2021-06-09 14:14:10|22764.17|22764.17|22764.7|22764.7|22764.7|22764.7|22764.17|22764.17|0
1623248060000|2021-06-09 14:14:20|22764.62|22764.62|22767.58|22767.58|22767.58|22767.58|22764.62|22764.62|0
1623248070000|2021-06-09 14:14:30|22767.68|22767.68|22768.63|22768.63|22768.8|22768.8|22767.61|22767.61|0
1623248080000|2021-06-09 14:14:40|22769.04|22769.04|22768.88|22768.88|22769.31|22769.31|22768.84|22768.84|0
1623248090000|2021-06-09 14:14:50|22768.93|22768.93|22769.12|22769.12|22769.21|22769.21|22768.93|22768.93|0
1623248100000|2021-06-09 14:15:00|22769.16|22769.16|22769.7|22769.7|22769.74|22769.74|22769.03|22769.03|0
1623248110000|2021-06-09 14:15:10|22769.61|22769.61|22769.54|22769.54|22769.74|22769.74|22769.32|22769.32|0
1623248120000|2021-06-09 14:15:20|22769.42|22769.42|22769.1|22769.1|22769.42|22769.42|22768.89|22768.89|0
1623248130000|2021-06-09 14:15:30|22769.07|22769.07|22768.57|22768.57|22769.07|22769.07|22768.57|22768.57|0
1623248140000|2021-06-09 14:15:40|22768.64|22768.64|22768.7|22768.7|22768.84|22768.84|22768.64|22768.64|0
1623248150000|2021-06-09 14:15:50|22768.78|22768.78|22771.04|22771.04|22771.04|22771.04|22768.78|22768.78|0
1623248160000|2021-06-09 14:16:00|22770.97|22770.97|22770.82|22770.82|22771.26|22771.26|22770.82|22770.82|0
1623248170000|2021-06-09 14:16:10|22770.8|22770.8|22770.55|22770.55|22770.97|22770.97|22770.55|22770.55|0
1623248180000|2021-06-09 14:16:20|22770.52|22770.52|22769.58|22769.58|22770.52|22770.52|22769.55|22769.55|0
1623248190000|2021-06-09 14:16:30|22769.42|22769.42|22769.18|22769.18|22769.42|22769.42|22769.17|22769.17|0
1623248200000|2021-06-09 14:16:40|22769.28|22769.28|22769.64|22769.64|22769.64|22769.64|22769.14|22769.14|0
1623248210000|2021-06-09 14:16:50|22769.72|22769.72|22769.57|22769.57|22769.8|22769.8|22769.53|22769.53|0
1623248220000|2021-06-09 14:17:00|22769.54|22769.54|22768.99|22768.99|22769.59|22769.59|22768.99|22768.99|0
1623248230000|2021-06-09 14:17:10|22768.9|22768.9|22768.88|22768.88|22769.13|22769.13|22768.88|22768.88|0
1623248240000|2021-06-09 14:17:20|22769.04|22769.04|22769.18|22769.18|22769.25|22769.25|22769.04|22769.04|0
1623248250000|2021-06-09 14:17:30|22769.09|22769.09|22769|22769|22769.09|22769.09|22768.93|22768.93|0
1623248260000|2021-06-09 14:17:40|22769.01|22769.01|22769.39|22769.39|22769.39|22769.39|22769.01|22769.01|0
1623248270000|2021-06-09 14:17:50|22769.43|22769.43|22769.39|22769.39|22769.48|22769.48|22769.32|22769.32|0
1623248280000|2021-06-09 14:18:00|22769.44|22769.44|22769.18|22769.18|22769.56|22769.56|22769.18|22769.18|0
1623248290000|2021-06-09 14:18:10|22769.31|22769.31|22769.61|22769.61|22769.61|22769.61|22769.24|22769.24|0
1623248300000|2021-06-09 14:18:20|22769.65|22769.65|22768.95|22768.95|22769.69|22769.69|22768.84|22768.84|0
1623248310000|2021-06-09 14:18:30|22769.12|22769.12|22768.3|22768.3|22769.12|22769.12|22768.25|22768.25|0
1623248320000|2021-06-09 14:18:40|22768.18|22768.18|22767.25|22767.25|22768.18|22768.18|22767.25|22767.25|0
1623248330000|2021-06-09 14:18:50|22767.27|22767.27|22767.01|22767.01|22767.27|22767.27|22766.9|22766.9|0
1623248340000|2021-06-09 14:19:00|22766.98|22766.98|22767.23|22767.23|22767.23|22767.23|22766.94|22766.94|0
1623248350000|2021-06-09 14:19:10|22767.12|22767.12|22767.02|22767.02|22767.27|22767.27|22767.02|22767.02|0
1623248360000|2021-06-09 14:19:20|22766.96|22766.96|22766.53|22766.53|22766.96|22766.96|22766.49|22766.49|0
1623248370000|2021-06-09 14:19:30|22766.64|22766.64|22766.66|22766.66|22766.79|22766.79|22766.58|22766.58|0
1623248380000|2021-06-09 14:19:40|22766.6|22766.6|22765.97|22765.97|22766.6|22766.6|22765.9|22765.9|0
1623248390000|2021-06-09 14:19:50|22765.9|22765.9|22765.86|22765.86|22765.9|22765.9|22765.64|22765.64|0
1623248400000|2021-06-09 14:20:00|22765.73|22765.73|22765.43|22765.43|22765.77|22765.77|22765.29|22765.29|0
1623248410000|2021-06-09 14:20:10|22765.4|22765.4|22766.76|22766.76|22766.76|22766.76|22765.31|22765.31|0
1623248420000|2021-06-09 14:20:20|22766.85|22766.85|22766.24|22766.24|22766.85|22766.85|22766.2|22766.2|0
1623248430000|2021-06-09 14:20:30|22766.21|22766.21|22766.17|22766.17|22766.4|22766.4|22766.03|22766.03|0
1623248440000|2021-06-09 14:20:40|22766.06|22766.06|22765.7|22765.7|22766.06|22766.06|22765.7|22765.7|0
1623248450000|2021-06-09 14:20:50|22765.67|22765.67|22765.55|22765.55|22765.67|22765.67|22765.52|22765.52|0
1623248460000|2021-06-09 14:21:00|22765.61|22765.61|22765.18|22765.18|22765.61|22765.61|22765.18|22765.18|0
1623248470000|2021-06-09 14:21:10|22765.06|22765.06|22765.24|22765.24|22765.24|22765.24|22764.84|22764.84|0
1623248480000|2021-06-09 14:21:20|22765.18|22765.18|22764.69|22764.69|22765.25|22765.25|22764.69|22764.69|0
1623248490000|2021-06-09 14:21:30|22764.75|22764.75|22764.56|22764.56|22764.75|22764.75|22764.49|22764.49|0
1623248500000|2021-06-09 14:21:40|22764.62|22764.62|22764.75|22764.75|22764.95|22764.95|22764.62|22764.62|0
1623248510000|2021-06-09 14:21:50|22764.79|22764.79|22764.65|22764.65|22764.96|22764.96|22764.5|22764.5|0
1623248520000|2021-06-09 14:22:00|22764.68|22764.68|22765.04|22765.04|22765.08|22765.08|22764.61|22764.61|0
1623248530000|2021-06-09 14:22:10|22765.01|22765.01|22765.52|22765.52|22765.52|22765.52|22765.01|22765.01|0
1623248540000|2021-06-09 14:22:20|22765.48|22765.48|22765.9|22765.9|22765.9|22765.9|22765.34|22765.34|0
1623248550000|2021-06-09 14:22:30|22765.87|22765.87|22766.64|22766.64|22766.64|22766.64|22765.8|22765.8|0
1623248560000|2021-06-09 14:22:40|22766.66|22766.66|22767.11|22767.11|22767.11|22767.11|22766.63|22766.63|0
1623248570000|2021-06-09 14:22:50|22767.06|22767.06|22767.62|22767.62|22767.62|22767.62|22767.06|22767.06|0
1623248580000|2021-06-09 14:23:00|22767.66|22767.66|22768.12|22768.12|22768.12|22768.12|22767.66|22767.66|0
1623248590000|2021-06-09 14:23:10|22768.22|22768.22|22767.3|22767.3|22768.48|22768.48|22767.17|22767.17|0
1623248600000|2021-06-09 14:23:20|22767.21|22767.21|22767.39|22767.39|22767.39|22767.39|22767.09|22767.09|0
1623248610000|2021-06-09 14:23:30|22767.33|22767.33|22768.39|22768.39|22768.49|22768.49|22767.33|22767.33|0
1623248620000|2021-06-09 14:23:40|22768.35|22768.35|22768.67|22768.67|22768.73|22768.73|22768.16|22768.16|0
1623248630000|2021-06-09 14:23:50|22768.77|22768.77|22769.09|22769.09|22769.17|22769.17|22768.77|22768.77|0
1623248640000|2021-06-09 14:24:00|22769.17|22769.17|22768.79|22768.79|22769.35|22769.35|22768.71|22768.71|0
1623248650000|2021-06-09 14:24:10|22768.62|22768.62|22768.68|22768.68|22768.79|22768.79|22768.62|22768.62|0
1623248660000|2021-06-09 14:24:20|22768.64|22768.64|22768.73|22768.73|22768.73|22768.73|22768.59|22768.59|0
1623248670000|2021-06-09 14:24:30|22768.65|22768.65|22768.01|22768.01|22768.76|22768.76|22767.97|22767.97|0
1623248680000|2021-06-09 14:24:40|22767.95|22767.95|22767.86|22767.86|22768.02|22768.02|22767.79|22767.79|0
1623248690000|2021-06-09 14:24:50|22767.9|22767.9|22767.46|22767.46|22767.9|22767.9|22767.3|22767.3|0
1623248700000|2021-06-09 14:25:00|22767.5|22767.5|22767.36|22767.36|22767.66|22767.66|22767.36|22767.36|0
1623248710000|2021-06-09 14:25:10|22767.45|22767.45|22767.37|22767.37|22767.74|22767.74|22767.37|22767.37|0
1623248720000|2021-06-09 14:25:20|22767.31|22767.31|22767.27|22767.27|22767.5|22767.5|22767.22|22767.22|0
1623248730000|2021-06-09 14:25:30|22767.32|22767.32|22767.42|22767.42|22767.63|22767.63|22767.27|22767.27|0
1623248740000|2021-06-09 14:25:40|22767.45|22767.45|22767.65|22767.65|22767.73|22767.73|22767.41|22767.41|0
1623248750000|2021-06-09 14:25:50|22767.62|22767.62|22767.43|22767.43|22767.77|22767.77|22767.43|22767.43|0
1623248760000|2021-06-09 14:26:00|22767.46|22767.46|22768.04|22768.04|22768.04|22768.04|22767.46|22767.46|0
1623248770000|2021-06-09 14:26:10|22767.95|22767.95|22768.54|22768.54|22768.54|22768.54|22767.88|22767.88|0
1623248780000|2021-06-09 14:26:20|22768.67|22768.67|22769.5|22769.5|22769.5|22769.5|22768.67|22768.67|0
1623248790000|2021-06-09 14:26:30|22769.53|22769.53|22770.56|22770.56|22770.64|22770.64|22769.53|22769.53|0
1623248800000|2021-06-09 14:26:40|22770.53|22770.53|22770.75|22770.75|22770.8|22770.8|22770.42|22770.42|0
1623248810000|2021-06-09 14:26:50|22770.6|22770.6|22770.65|22770.65|22770.73|22770.73|22770.59|22770.59|0
1623248820000|2021-06-09 14:27:00|22770.77|22770.77|22771.05|22771.05|22771.09|22771.09|22770.76|22770.76|0
1623248830000|2021-06-09 14:27:10|22771.11|22771.11|22770.91|22770.91|22771.21|22771.21|22770.9|22770.9|0
1623248840000|2021-06-09 14:27:20|22771.05|22771.05|22771.48|22771.48|22771.57|22771.57|22770.96|22770.96|0
1623248850000|2021-06-09 14:27:30|22771.35|22771.35|22771.95|22771.95|22772.13|22772.13|22771.35|22771.35|0
1623248860000|2021-06-09 14:27:40|22771.85|22771.85|22771.92|22771.92|22771.97|22771.97|22771.85|22771.85|0
1623248870000|2021-06-09 14:27:50|22771.96|22771.96|22772.17|22772.17|22772.17|22772.17|22771.96|22771.96|0
1623248880000|2021-06-09 14:28:00|22772.2|22772.2|22772.82|22772.82|22772.97|22772.97|22772.2|22772.2|0
